American Public Education Inc (APEI) Exchange: NASDAQ
Data as of May 2, 2024
$13.83 ($0.04) 0.29%
American Public Education Inc - Daily Information
Click for more stock information on American Public Education Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $13.70 |
| Previous Close | $13.83 |
| High | $14.01 |
| Low | $13.53 |
| Adjusted Open | $13.70 |
| Previous Adjusted Close | $13.83 |
| Adjusted High | $14.01 |
| Adjusted Low | $13.53 |
About American Public Education Inc (APEI)
American Public Education, Inc., through its subsidiaries, provides online and campus-based post-secondary education. The company operates in two segments, American Public Education and Hondros College of Nursing. The American Public Education segment offers undergraduate and graduate degree programs, certificates, and specializations in various fields of study concentrating on professional and general education, healthcare and organizational development, business, technology, and trades, as well as liberal arts. This segment also provides continuing professional education, educational services, and other related services. The Hondros College of Nursing segment offers nursing and allied health curriculum focusing on advancing the education of individuals pursuing a career in health care. In addition, it provides credential exam preparation courses focusing on nursing assistant, medication aide, and home health aide. This segment serves students through its campus in Cleveland, Ohio; and online programs in Ohio and multiple other states. American Public Education, Inc. was founded in 1991 and is headquartered in Charles Town, West Virginia.
Invest in American Public Education Inc (APEI)
Historical Stock Data for American Public Education Inc (APEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $13.70 | $14.01 | $13.53 | $13.83 | $13.83 | 92,086 |
| 2024-04-29 | $14.39 | $14.40 | $13.77 | $13.79 | $13.79 | 98,806 |
| 2024-04-26 | $13.79 | $14.59 | $13.79 | $14.29 | $14.29 | 91,597 |
| 2024-04-25 | $13.07 | $13.70 | $12.83 | $13.69 | $13.69 | 129,230 |
| 2024-04-24 | $13.00 | $13.27 | $13.00 | $13.22 | $13.22 | 72,715 |
| 2024-04-23 | $13.06 | $13.53 | $13.02 | $13.03 | $13.03 | 95,153 |
| 2024-04-22 | $12.76 | $13.33 | $12.52 | $13.01 | $13.01 | 150,900 |
| 2024-04-19 | $12.50 | $12.98 | $12.50 | $12.61 | $12.61 | 154,661 |
| 2024-04-18 | $12.50 | $12.77 | $12.33 | $12.47 | $12.47 | 72,281 |
| 2024-04-17 | $12.64 | $12.87 | $12.49 | $12.52 | $12.52 | 63,822 |
| 2024-04-16 | $12.58 | $12.75 | $12.24 | $12.57 | $12.57 | 82,644 |
| 2024-04-15 | $12.59 | $12.84 | $12.43 | $12.61 | $12.61 | 107,652 |
| 2024-04-12 | $12.93 | $12.93 | $12.33 | $12.69 | $12.69 | 83,207 |
| 2024-04-11 | $13.19 | $13.36 | $12.89 | $12.90 | $12.90 | 94,943 |
| 2024-04-10 | $13.05 | $13.53 | $13.02 | $13.22 | $13.22 | 110,224 |
| 2024-04-09 | $13.35 | $13.43 | $12.91 | $13.43 | $13.43 | 112,496 |
| 2024-04-08 | $13.35 | $13.45 | $12.69 | $13.14 | $13.14 | 128,056 |
| 2024-04-05 | $13.71 | $13.87 | $13.11 | $13.29 | $13.29 | 113,682 |
| 2024-04-04 | $14.25 | $14.61 | $13.59 | $13.80 | $13.80 | 112,337 |
| 2024-04-03 | $14.27 | $14.69 | $14.01 | $14.21 | $14.21 | 86,539 |
| 2024-04-02 | $13.91 | $14.26 | $13.73 | $14.19 | $14.19 | 58,961 |
| 2024-04-01 | $14.98 | $14.98 | $14.03 | $14.19 | $14.19 | 136,120 |
| 2024-03-28 | $14.65 | $14.91 | $14.09 | $14.20 | $14.20 | 88,330 |
| 2024-03-27 | $14.30 | $14.76 | $14.11 | $14.70 | $14.70 | 167,933 |
| 2024-03-26 | $15.22 | $15.50 | $14.42 | $14.50 | $14.50 | 148,040 |
| 2024-03-25 | $13.57 | $14.69 | $13.57 | $14.66 | $14.66 | 311,748 |
| 2024-03-22 | $14.24 | $14.24 | $13.41 | $13.57 | $13.57 | 104,750 |
| 2024-03-21 | $13.87 | $14.14 | $13.63 | $13.94 | $13.94 | 124,820 |
| 2024-03-20 | $12.57 | $14.19 | $12.57 | $13.94 | $13.94 | 229,397 |
| 2024-03-19 | $12.67 | $13.19 | $12.56 | $12.76 | $12.76 | 107,467 |
| 2024-03-18 | $12.45 | $12.80 | $11.93 | $12.36 | $12.36 | 118,616 |
| 2024-03-15 | $12.44 | $12.74 | $12.33 | $12.36 | $12.36 | 118,088 |
| 2024-03-14 | $12.71 | $12.83 | $12.33 | $12.56 | $12.56 | 101,815 |
| 2024-03-13 | $12.11 | $13.17 | $12.11 | $12.80 | $12.80 | 121,124 |
| 2024-03-12 | $11.76 | $12.27 | $11.44 | $12.27 | $12.27 | 117,495 |
| 2024-03-11 | $12.09 | $12.09 | $11.43 | $11.97 | $11.97 | 228,986 |
| 2024-03-08 | $13.57 | $13.57 | $12.17 | $12.29 | $12.29 | 239,272 |
| 2024-03-07 | $15.51 | $15.51 | $13.46 | $13.63 | $13.63 | 547,728 |
| 2024-03-06 | $11.65 | $16.39 | $11.52 | $15.57 | $15.57 | 987,337 |
| 2024-03-05 | $11.32 | $11.47 | $10.95 | $11.37 | $11.37 | 106,943 |
| 2024-03-04 | $10.80 | $11.61 | $10.69 | $11.52 | $11.52 | 169,766 |
| 2024-03-01 | $10.56 | $10.98 | $10.36 | $10.75 | $10.75 | 144,571 |
| 2024-02-29 | $10.81 | $10.87 | $10.30 | $10.45 | $10.45 | 80,017 |
| 2024-02-28 | $11.06 | $11.10 | $10.74 | $10.78 | $10.78 | 92,462 |
| 2024-02-27 | $10.86 | $11.46 | $10.75 | $10.99 | $10.99 | 132,883 |
| 2024-02-26 | $10.79 | $11.00 | $10.42 | $10.69 | $10.69 | 148,954 |
| 2024-02-23 | $10.62 | $10.95 | $10.60 | $10.93 | $10.93 | 74,277 |
| 2024-02-22 | $11.71 | $11.81 | $10.42 | $10.67 | $10.67 | 160,969 |
| 2024-02-21 | $11.42 | $11.83 | $11.21 | $11.45 | $11.45 | 107,189 |
| 2024-02-20 | $11.25 | $12.06 | $10.98 | $11.50 | $11.50 | 344,076 |
| 2024-02-16 | $11.11 | $11.50 | $10.86 | $11.34 | $11.34 | 115,039 |
| 2024-02-15 | $11.47 | $11.47 | $10.73 | $11.16 | $11.16 | 119,675 |
| 2024-02-14 | $11.09 | $11.44 | $10.90 | $11.32 | $11.32 | 107,064 |
| 2024-02-13 | $10.96 | $11.07 | $10.75 | $10.97 | $10.97 | 117,007 |
| 2024-02-12 | $11.36 | $11.60 | $11.11 | $11.47 | $11.47 | 109,731 |
| 2024-02-09 | $11.08 | $11.50 | $11.05 | $11.44 | $11.44 | 112,868 |
| 2024-02-08 | $10.88 | $11.20 | $10.87 | $11.13 | $11.13 | 86,187 |
| 2024-02-07 | $11.05 | $11.08 | $10.59 | $10.94 | $10.94 | 152,743 |
| 2024-02-06 | $11.16 | $11.49 | $10.92 | $11.15 | $11.15 | 188,805 |
| 2024-02-05 | $11.38 | $11.38 | $10.61 | $11.15 | $11.15 | 222,126 |
| 2024-02-02 | $10.80 | $11.42 | $10.77 | $11.12 | $11.12 | 175,452 |
| 2024-02-01 | $10.61 | $10.88 | $10.36 | $10.77 | $10.77 | 91,543 |
| 2024-01-31 | $10.40 | $11.00 | $10.15 | $10.58 | $10.58 | 183,830 |
| 2024-01-30 | $10.60 | $10.93 | $10.40 | $10.49 | $10.49 | 146,291 |
| 2024-01-29 | $11.86 | $11.96 | $10.17 | $10.63 | $10.63 | 333,675 |
| 2024-01-26 | $12.00 | $12.16 | $11.66 | $11.86 | $11.86 | 99,939 |
| 2024-01-25 | $11.66 | $12.10 | $11.60 | $12.07 | $12.07 | 123,395 |
| 2024-01-24 | $12.61 | $12.62 | $11.42 | $11.66 | $11.66 | 177,683 |
| 2024-01-23 | $12.00 | $12.64 | $11.91 | $12.47 | $12.47 | 194,159 |
| 2024-01-22 | $12.38 | $13.19 | $12.16 | $12.33 | $12.33 | 340,794 |
| 2024-01-19 | $11.25 | $12.09 | $11.25 | $12.08 | $12.08 | 171,564 |
| 2024-01-18 | $11.33 | $12.12 | $11.02 | $11.18 | $11.18 | 247,440 |
| 2024-01-17 | $10.85 | $11.89 | $10.68 | $11.46 | $11.46 | 181,653 |
| 2024-01-16 | $11.71 | $11.93 | $10.94 | $11.00 | $11.00 | 197,071 |
| 2024-01-12 | $10.97 | $11.57 | $10.89 | $11.57 | $11.57 | 118,579 |
| 2024-01-11 | $11.28 | $11.28 | $10.54 | $10.93 | $10.93 | 132,161 |
| 2024-01-10 | $11.27 | $11.60 | $11.15 | $11.28 | $11.28 | 168,362 |
| 2024-01-09 | $10.76 | $11.37 | $10.31 | $11.13 | $11.13 | 169,229 |
| 2024-01-08 | $10.22 | $11.01 | $10.19 | $10.81 | $10.81 | 186,958 |
| 2024-01-05 | $9.90 | $10.49 | $9.90 | $10.37 | $10.37 | 145,825 |
| 2024-01-04 | $9.92 | $10.57 | $9.86 | $9.93 | $9.93 | 174,591 |
| 2024-01-03 | $9.95 | $10.53 | $9.83 | $9.97 | $9.97 | 149,892 |
| 2024-01-02 | $9.65 | $10.65 | $9.65 | $9.96 | $9.96 | 189,920 |
| 2023-12-29 | $9.76 | $9.76 | $9.26 | $9.65 | $9.65 | 55,590 |
| 2023-12-28 | $9.59 | $10.00 | $9.50 | $9.82 | $9.82 | 79,301 |
| 2023-12-27 | $9.21 | $9.98 | $9.17 | $9.74 | $9.74 | 101,743 |
| 2023-12-26 | $8.84 | $9.45 | $8.84 | $9.16 | $9.16 | 78,109 |
| 2023-12-22 | $8.99 | $9.01 | $8.57 | $8.77 | $8.77 | 63,957 |
| 2023-12-21 | $8.70 | $9.35 | $8.70 | $8.99 | $8.99 | 69,456 |
| 2023-12-20 | $8.76 | $9.37 | $8.50 | $8.64 | $8.64 | 95,467 |
| 2023-12-19 | $8.40 | $9.21 | $8.40 | $8.88 | $8.88 | 101,991 |
| 2023-12-18 | $8.13 | $8.90 | $8.13 | $8.41 | $8.41 | 127,596 |
| 2023-12-15 | $9.20 | $9.33 | $7.52 | $8.11 | $8.11 | 218,786 |
| 2023-12-14 | $9.90 | $10.20 | $9.28 | $9.29 | $9.29 | 104,159 |
| 2023-12-13 | $9.44 | $9.90 | $9.37 | $9.70 | $9.70 | 118,850 |
| 2023-12-12 | $8.90 | $9.75 | $8.90 | $9.35 | $9.35 | 151,432 |
| 2023-12-11 | $8.12 | $8.99 | $7.95 | $8.91 | $8.91 | 89,119 |
| 2023-12-08 | $8.35 | $8.80 | $8.13 | $8.29 | $8.29 | 79,460 |
| 2023-12-07 | $7.51 | $8.43 | $7.46 | $8.32 | $8.32 | 80,130 |
| 2023-12-06 | $8.77 | $9.00 | $7.35 | $7.46 | $7.46 | 104,447 |
| 2023-12-05 | $8.94 | $9.24 | $8.79 | $8.79 | $8.79 | 133,093 |
| 2023-12-04 | $8.34 | $9.30 | $8.34 | $9.00 | $9.00 | 201,715 |
| 2023-12-01 | $7.91 | $8.30 | $7.90 | $8.21 | $8.21 | 84,860 |
| 2023-11-30 | $7.88 | $8.34 | $7.75 | $7.87 | $7.87 | 161,400 |
| 2023-11-29 | $7.64 | $8.00 | $7.55 | $7.84 | $7.84 | 96,561 |
| 2023-11-28 | $7.17 | $7.50 | $6.71 | $7.34 | $7.34 | 103,681 |
| 2023-11-27 | $6.70 | $7.07 | $6.69 | $7.02 | $7.02 | 76,831 |
| 2023-11-24 | $6.67 | $6.95 | $6.67 | $6.69 | $6.69 | 24,778 |
| 2023-11-22 | $5.86 | $6.68 | $5.85 | $6.67 | $6.67 | 72,373 |
| 2023-11-21 | $5.68 | $5.88 | $5.51 | $5.76 | $5.76 | 38,832 |
| 2023-11-20 | $5.89 | $6.00 | $5.41 | $5.60 | $5.60 | 73,122 |
| 2023-11-17 | $5.82 | $5.82 | $5.61 | $5.77 | $5.77 | 24,966 |
| 2023-11-16 | $6.16 | $6.27 | $5.55 | $5.87 | $5.87 | 73,465 |
| 2023-11-15 | $6.14 | $6.30 | $6.00 | $6.15 | $6.15 | 42,266 |
| 2023-11-14 | $5.89 | $6.18 | $5.75 | $5.95 | $5.95 | 62,612 |
| 2023-11-13 | $5.49 | $5.89 | $5.39 | $5.75 | $5.75 | 67,115 |
| 2023-11-10 | $5.38 | $5.49 | $5.22 | $5.34 | $5.34 | 47,392 |
| 2023-11-09 | $5.63 | $5.69 | $5.03 | $5.31 | $5.31 | 53,046 |
| 2023-11-08 | $5.25 | $5.62 | $5.12 | $5.50 | $5.50 | 124,184 |
| 2023-11-07 | $4.59 | $4.70 | $4.30 | $4.30 | $4.30 | 36,546 |
| 2023-11-06 | $4.69 | $4.98 | $4.49 | $4.52 | $4.52 | 23,704 |
| 2023-11-03 | $4.37 | $4.83 | $4.37 | $4.69 | $4.69 | 26,097 |
| 2023-11-02 | $4.26 | $4.40 | $4.18 | $4.21 | $4.21 | 26,719 |
| 2023-11-01 | $4.37 | $4.37 | $4.05 | $4.14 | $4.14 | 57,636 |
| 2023-10-31 | $4.24 | $4.32 | $4.15 | $4.17 | $4.17 | 12,879 |
| 2023-10-30 | $4.24 | $4.30 | $4.16 | $4.20 | $4.20 | 17,996 |
| 2023-10-27 | $4.37 | $4.38 | $4.14 | $4.15 | $4.15 | 31,708 |
| 2023-10-26 | $4.30 | $4.37 | $4.24 | $4.36 | $4.36 | 7,176 |
| 2023-10-25 | $4.27 | $4.47 | $4.27 | $4.31 | $4.31 | 75,092 |
| 2023-10-24 | $4.55 | $4.55 | $4.07 | $4.10 | $4.10 | 22,957 |
| 2023-10-23 | $4.65 | $4.70 | $4.50 | $4.50 | $4.50 | 15,331 |
| 2023-10-20 | $4.55 | $4.69 | $4.50 | $4.65 | $4.65 | 18,816 |
| 2023-10-19 | $4.66 | $4.81 | $4.51 | $4.51 | $4.51 | 99,837 |
| 2023-10-18 | $4.69 | $4.85 | $4.66 | $4.77 | $4.77 | 9,512 |
| 2023-10-17 | $4.81 | $4.90 | $4.66 | $4.66 | $4.66 | 29,856 |
| 2023-10-16 | $4.53 | $4.89 | $4.51 | $4.76 | $4.76 | 50,862 |
| 2023-10-13 | $4.66 | $4.71 | $4.40 | $4.41 | $4.41 | 12,977 |
| 2023-10-12 | $4.87 | $4.88 | $4.35 | $4.54 | $4.54 | 70,453 |
| 2023-10-11 | $4.80 | $4.99 | $4.78 | $4.82 | $4.82 | 96,090 |
| 2023-10-10 | $4.82 | $5.00 | $4.81 | $4.81 | $4.81 | 15,550 |
| 2023-10-09 | $4.85 | $4.86 | $4.70 | $4.77 | $4.77 | 23,134 |
| 2023-10-06 | $4.57 | $5.15 | $4.57 | $4.95 | $4.95 | 32,104 |
| 2023-10-05 | $4.95 | $5.00 | $4.75 | $4.92 | $4.92 | 30,457 |
| 2023-10-04 | $4.68 | $4.95 | $4.63 | $4.95 | $4.95 | 31,707 |
| 2023-10-03 | $4.75 | $4.86 | $4.61 | $4.61 | $4.61 | 52,775 |
| 2023-10-02 | $4.93 | $4.93 | $4.61 | $4.71 | $4.71 | 32,530 |
| 2023-09-29 | $4.92 | $5.16 | $4.80 | $4.98 | $4.98 | 27,973 |
| 2023-09-28 | $5.01 | $5.07 | $4.82 | $4.87 | $4.87 | 167,116 |
| 2023-09-27 | $5.05 | $5.08 | $4.97 | $5.01 | $5.01 | 27,067 |
| 2023-09-26 | $5.03 | $5.13 | $4.98 | $5.00 | $5.00 | 36,516 |
| 2023-09-25 | $5.05 | $5.09 | $4.93 | $5.01 | $5.01 | 30,273 |
| 2023-09-22 | $5.01 | $5.11 | $4.88 | $5.11 | $5.11 | 77,733 |
| 2023-09-21 | $5.02 | $5.10 | $4.92 | $5.01 | $5.01 | 22,478 |
| 2023-09-20 | $5.24 | $5.24 | $5.07 | $5.07 | $5.07 | 28,778 |
| 2023-09-19 | $4.76 | $5.20 | $4.68 | $5.19 | $5.19 | 68,620 |
| 2023-09-18 | $4.61 | $4.87 | $4.58 | $4.72 | $4.72 | 26,500 |
| 2023-09-15 | $5.04 | $5.04 | $4.75 | $4.78 | $4.78 | 70,335 |
| 2023-09-14 | $5.10 | $5.17 | $4.94 | $4.99 | $4.99 | 39,107 |
| 2023-09-13 | $5.06 | $5.20 | $4.87 | $5.03 | $5.03 | 82,783 |
| 2023-09-12 | $5.28 | $5.40 | $5.05 | $5.05 | $5.05 | 34,788 |
| 2023-09-11 | $5.16 | $5.34 | $5.02 | $5.32 | $5.32 | 24,905 |
| 2023-09-08 | $5.23 | $5.34 | $4.90 | $5.16 | $5.16 | 45,463 |
| 2023-09-07 | $5.07 | $5.10 | $4.84 | $5.09 | $5.09 | 41,651 |
| 2023-09-06 | $5.05 | $5.22 | $4.94 | $5.07 | $5.07 | 47,960 |
| 2023-09-05 | $5.14 | $5.24 | $4.95 | $5.15 | $5.15 | 83,791 |
| 2023-09-01 | $5.28 | $5.38 | $5.01 | $5.23 | $5.23 | 45,689 |
| 2023-08-31 | $5.25 | $5.54 | $5.22 | $5.26 | $5.26 | 66,558 |
| 2023-08-30 | $5.57 | $5.60 | $5.42 | $5.49 | $5.49 | 17,176 |
| 2023-08-29 | $5.55 | $5.60 | $5.28 | $5.53 | $5.53 | 45,898 |
| 2023-08-28 | $5.42 | $5.46 | $5.30 | $5.38 | $5.38 | 80,578 |
| 2023-08-25 | $5.44 | $5.49 | $5.21 | $5.39 | $5.39 | 45,416 |
| 2023-08-24 | $5.78 | $5.78 | $5.37 | $5.49 | $5.49 | 54,892 |
| 2023-08-23 | $5.73 | $5.79 | $5.46 | $5.75 | $5.75 | 71,369 |
| 2023-08-22 | $5.84 | $5.87 | $5.54 | $5.83 | $5.83 | 31,781 |
| 2023-08-21 | $5.77 | $5.89 | $5.53 | $5.89 | $5.89 | 44,160 |
| 2023-08-18 | $5.48 | $5.95 | $5.42 | $5.78 | $5.78 | 87,908 |
| 2023-08-17 | $5.32 | $5.56 | $5.21 | $5.49 | $5.49 | 60,548 |
| 2023-08-16 | $5.49 | $5.68 | $5.20 | $5.34 | $5.34 | 205,799 |
| 2023-08-15 | $5.68 | $5.70 | $5.41 | $5.55 | $5.55 | 95,141 |
| 2023-08-14 | $5.75 | $5.83 | $5.62 | $5.73 | $5.73 | 57,353 |
| 2023-08-11 | $5.77 | $5.84 | $5.50 | $5.77 | $5.77 | 85,023 |
| 2023-08-10 | $5.97 | $5.99 | $5.58 | $5.88 | $5.88 | 83,352 |
| 2023-08-09 | $5.40 | $6.04 | $4.94 | $6.04 | $6.04 | 162,255 |
| 2023-08-08 | $5.19 | $5.37 | $4.98 | $5.37 | $5.37 | 47,854 |
| 2023-08-07 | $4.93 | $5.21 | $4.85 | $5.17 | $5.17 | 123,311 |
| 2023-08-04 | $5.26 | $5.29 | $4.90 | $4.93 | $4.93 | 64,903 |
| 2023-08-03 | $4.84 | $5.36 | $4.84 | $5.17 | $5.17 | 81,298 |
| 2023-08-02 | $4.69 | $4.98 | $4.57 | $4.92 | $4.92 | 122,327 |
| 2023-08-01 | $4.99 | $5.03 | $4.69 | $4.76 | $4.76 | 59,674 |
| 2023-07-31 | $4.77 | $5.09 | $4.57 | $5.01 | $5.01 | 58,320 |
| 2023-07-28 | $4.65 | $4.85 | $4.47 | $4.83 | $4.83 | 53,081 |
| 2023-07-27 | $4.82 | $4.82 | $4.56 | $4.61 | $4.61 | 44,013 |
| 2023-07-26 | $4.75 | $4.91 | $4.71 | $4.79 | $4.79 | 81,164 |
| 2023-07-25 | $4.76 | $4.82 | $4.65 | $4.76 | $4.76 | 61,034 |
| 2023-07-24 | $4.85 | $4.92 | $4.70 | $4.77 | $4.77 | 56,112 |
| 2023-07-21 | $4.70 | $4.88 | $4.56 | $4.78 | $4.78 | 51,356 |
| 2023-07-20 | $5.08 | $5.13 | $4.65 | $4.71 | $4.71 | 156,123 |
| 2023-07-19 | $4.74 | $5.09 | $4.74 | $5.00 | $5.00 | 65,458 |
| 2023-07-18 | $4.81 | $4.86 | $4.60 | $4.66 | $4.66 | 59,349 |
| 2023-07-17 | $4.63 | $4.82 | $4.61 | $4.77 | $4.77 | 30,812 |
| 2023-07-14 | $4.65 | $4.73 | $4.50 | $4.69 | $4.69 | 79,038 |
| 2023-07-13 | $4.61 | $4.73 | $4.43 | $4.61 | $4.61 | 82,344 |
| 2023-07-12 | $4.88 | $4.91 | $4.60 | $4.64 | $4.64 | 50,778 |
| 2023-07-11 | $4.75 | $4.85 | $4.44 | $4.74 | $4.74 | 132,681 |
| 2023-07-10 | $4.82 | $4.97 | $4.55 | $4.76 | $4.76 | 58,785 |
| 2023-07-07 | $4.97 | $5.01 | $4.81 | $4.85 | $4.85 | 67,579 |
| 2023-07-06 | $5.10 | $5.10 | $4.85 | $4.97 | $4.97 | 137,708 |
| 2023-07-05 | $4.90 | $5.09 | $4.80 | $5.06 | $5.06 | 100,955 |
| 2023-07-03 | $4.80 | $4.97 | $4.78 | $4.86 | $4.86 | 31,491 |
| 2023-06-30 | $4.90 | $4.93 | $4.69 | $4.74 | $4.74 | 98,836 |
| 2023-06-29 | $4.59 | $4.87 | $4.50 | $4.84 | $4.84 | 126,812 |
| 2023-06-28 | $4.90 | $4.90 | $4.56 | $4.61 | $4.61 | 128,565 |
| 2023-06-27 | $5.03 | $5.17 | $4.82 | $4.94 | $4.94 | 212,002 |
| 2023-06-26 | $4.39 | $5.08 | $4.39 | $4.97 | $4.97 | 387,622 |
| 2023-06-23 | $4.09 | $4.53 | $3.97 | $4.49 | $4.49 | 2,949,951 |
| 2023-06-22 | $3.93 | $4.17 | $3.84 | $4.12 | $4.12 | 280,683 |
| 2023-06-21 | $3.85 | $3.98 | $3.82 | $3.91 | $3.91 | 246,607 |
| 2023-06-20 | $4.05 | $4.07 | $3.76 | $3.89 | $3.89 | 339,090 |
| 2023-06-16 | $4.27 | $4.27 | $3.93 | $4.08 | $4.08 | 281,275 |
| 2023-06-15 | $4.46 | $4.46 | $4.02 | $4.21 | $4.21 | 278,181 |
| 2023-06-14 | $5.08 | $5.10 | $4.50 | $4.51 | $4.51 | 166,414 |
| 2023-06-13 | $4.93 | $5.29 | $4.93 | $5.07 | $5.07 | 142,944 |
| 2023-06-12 | $4.76 | $4.90 | $4.60 | $4.89 | $4.89 | 160,164 |
| 2023-06-09 | $4.88 | $4.94 | $4.67 | $4.69 | $4.69 | 201,869 |
| 2023-06-08 | $5.10 | $5.26 | $4.79 | $4.92 | $4.92 | 147,761 |
| 2023-06-07 | $5.16 | $5.34 | $5.01 | $5.05 | $5.05 | 173,448 |
| 2023-06-06 | $4.89 | $5.21 | $4.70 | $5.16 | $5.16 | 147,588 |
| 2023-06-05 | $4.92 | $5.08 | $4.74 | $4.91 | $4.91 | 155,360 |
| 2023-06-02 | $4.76 | $4.99 | $4.69 | $4.98 | $4.98 | 106,694 |
| 2023-06-01 | $5.02 | $5.02 | $4.70 | $4.72 | $4.72 | 196,232 |
| 2023-05-31 | $5.14 | $5.20 | $4.82 | $5.01 | $5.01 | 238,012 |
| 2023-05-30 | $5.62 | $5.65 | $5.17 | $5.22 | $5.22 | 77,914 |
| 2023-05-26 | $6.17 | $6.27 | $5.58 | $5.67 | $5.67 | 123,362 |
| 2023-05-25 | $6.26 | $6.31 | $6.21 | $6.26 | $6.26 | 76,370 |
| 2023-05-24 | $6.25 | $6.34 | $6.20 | $6.31 | $6.31 | 147,943 |
| 2023-05-23 | $6.19 | $6.35 | $6.08 | $6.29 | $6.29 | 95,190 |
| 2023-05-22 | $6.28 | $6.35 | $6.18 | $6.22 | $6.22 | 95,287 |
| 2023-05-19 | $6.30 | $6.34 | $6.10 | $6.28 | $6.28 | 118,664 |
| 2023-05-18 | $5.67 | $6.23 | $5.60 | $6.23 | $6.23 | 173,195 |
| 2023-05-17 | $5.45 | $5.73 | $5.38 | $5.71 | $5.71 | 157,763 |
| 2023-05-16 | $5.45 | $5.53 | $5.37 | $5.44 | $5.44 | 114,041 |
| 2023-05-15 | $5.37 | $5.56 | $5.35 | $5.50 | $5.50 | 188,791 |
| 2023-05-12 | $5.56 | $5.56 | $5.13 | $5.40 | $5.40 | 129,407 |
| 2023-05-11 | $5.71 | $5.87 | $5.50 | $5.54 | $5.54 | 391,885 |
| 2023-05-10 | $5.73 | $6.00 | $5.50 | $5.84 | $5.84 | 184,351 |
| 2023-05-09 | $5.36 | $5.46 | $5.15 | $5.23 | $5.23 | 140,157 |
| 2023-05-08 | $5.39 | $5.51 | $5.32 | $5.45 | $5.45 | 109,920 |
| 2023-05-05 | $5.21 | $5.39 | $5.07 | $5.34 | $5.34 | 150,527 |
| 2023-05-04 | $5.49 | $5.49 | $5.01 | $5.13 | $5.13 | 163,914 |
| 2023-05-03 | $5.40 | $5.73 | $5.34 | $5.49 | $5.49 | 127,742 |
| 2023-05-02 | $5.51 | $5.51 | $5.21 | $5.38 | $5.38 | 187,179 |
| 2023-05-01 | $5.67 | $5.81 | $5.50 | $5.61 | $5.61 | 142,648 |
| 2023-04-28 | $5.99 | $6.08 | $5.57 | $5.70 | $5.70 | 158,489 |
| 2023-04-27 | $6.27 | $6.36 | $6.04 | $6.06 | $6.06 | 115,602 |
| 2023-04-26 | $6.39 | $6.44 | $6.08 | $6.20 | $6.20 | 199,242 |
| 2023-04-25 | $6.49 | $6.86 | $6.45 | $6.48 | $6.48 | 234,078 |
| 2023-04-24 | $6.55 | $6.69 | $6.41 | $6.59 | $6.59 | 210,322 |
| 2023-04-21 | $6.41 | $6.70 | $6.39 | $6.54 | $6.54 | 239,122 |
| 2023-04-20 | $6.05 | $6.60 | $6.04 | $6.42 | $6.42 | 273,509 |
| 2023-04-19 | $6.25 | $6.26 | $5.98 | $6.05 | $6.05 | 253,187 |
| 2023-04-18 | $6.47 | $6.66 | $6.33 | $6.35 | $6.35 | 278,167 |
| 2023-04-17 | $6.34 | $6.52 | $6.24 | $6.40 | $6.40 | 342,337 |
| 2023-04-14 | $6.53 | $6.65 | $6.25 | $6.32 | $6.32 | 252,359 |
| 2023-04-13 | $6.16 | $6.72 | $6.16 | $6.52 | $6.52 | 343,344 |
| 2023-04-12 | $5.75 | $6.31 | $5.75 | $6.16 | $6.16 | 283,199 |
| 2023-04-11 | $5.48 | $6.13 | $5.44 | $5.92 | $5.92 | 303,649 |
| 2023-04-10 | $5.61 | $5.67 | $5.15 | $5.44 | $5.44 | 312,563 |
| 2023-04-06 | $5.51 | $5.76 | $5.51 | $5.66 | $5.66 | 460,855 |
| 2023-04-05 | $5.46 | $5.69 | $5.40 | $5.51 | $5.51 | 402,509 |
| 2023-04-04 | $5.38 | $5.57 | $5.15 | $5.46 | $5.46 | 340,906 |
| 2023-04-03 | $5.45 | $5.63 | $5.31 | $5.36 | $5.36 | 466,169 |
| 2023-03-31 | $4.99 | $5.46 | $4.99 | $5.42 | $5.42 | 310,281 |
| 2023-03-30 | $4.79 | $5.07 | $4.76 | $4.90 | $4.90 | 251,258 |
| 2023-03-29 | $4.89 | $4.94 | $4.68 | $4.75 | $4.75 | 219,185 |
| 2023-03-28 | $5.02 | $5.02 | $4.71 | $4.83 | $4.83 | 281,876 |
| 2023-03-27 | $4.76 | $5.11 | $4.71 | $5.02 | $5.02 | 334,597 |
| 2023-03-24 | $4.58 | $4.72 | $4.44 | $4.67 | $4.67 | 380,167 |
| 2023-03-23 | $4.45 | $4.82 | $4.42 | $4.64 | $4.64 | 565,337 |
| 2023-03-22 | $4.14 | $4.75 | $4.13 | $4.27 | $4.27 | 665,083 |
| 2023-03-21 | $4.06 | $4.40 | $3.93 | $4.03 | $4.03 | 784,709 |
| 2023-03-20 | $4.20 | $4.25 | $3.78 | $3.95 | $3.95 | 1,333,072 |
| 2023-03-17 | $4.40 | $4.61 | $4.06 | $4.07 | $4.07 | 2,028,829 |
| 2023-03-16 | $4.60 | $4.65 | $4.15 | $4.45 | $4.45 | 1,148,447 |
| 2023-03-15 | $7.05 | $7.51 | $4.46 | $4.56 | $4.56 | 2,888,536 |
| 2023-03-14 | $9.51 | $9.51 | $8.84 | $9.26 | $9.26 | 261,209 |
| 2023-03-13 | $9.74 | $9.75 | $9.13 | $9.21 | $9.21 | 151,966 |
| 2023-03-10 | $10.79 | $10.90 | $9.67 | $9.78 | $9.78 | 215,660 |
| 2023-03-09 | $11.03 | $11.17 | $10.73 | $10.74 | $10.74 | 203,301 |
| 2023-03-08 | $11.07 | $11.10 | $10.78 | $11.04 | $11.04 | 177,923 |
| 2023-03-07 | $10.36 | $11.17 | $10.36 | $11.14 | $11.14 | 157,820 |
| 2023-03-06 | $10.31 | $10.42 | $10.09 | $10.35 | $10.35 | 251,091 |
| 2023-03-03 | $10.49 | $10.54 | $10.05 | $10.29 | $10.29 | 142,491 |
| 2023-03-02 | $10.45 | $10.63 | $10.31 | $10.36 | $10.36 | 124,645 |
| 2023-03-01 | $11.04 | $11.04 | $10.20 | $10.45 | $10.45 | 204,045 |
| 2023-02-28 | $11.35 | $11.49 | $11.00 | $11.04 | $11.04 | 123,741 |
| 2023-02-27 | $11.61 | $11.66 | $11.40 | $11.42 | $11.42 | 100,432 |
| 2023-02-24 | $11.58 | $11.82 | $11.35 | $11.57 | $11.57 | 124,759 |
| 2023-02-23 | $11.73 | $11.98 | $11.61 | $11.85 | $11.85 | 133,557 |
| 2023-02-22 | $12.08 | $12.12 | $11.62 | $11.68 | $11.68 | 224,612 |
| 2023-02-21 | $12.41 | $12.55 | $12.05 | $12.12 | $12.12 | 74,705 |
| 2023-02-17 | $12.63 | $12.83 | $12.29 | $12.48 | $12.48 | 115,367 |
| 2023-02-16 | $12.56 | $12.71 | $12.23 | $12.49 | $12.49 | 95,702 |
| 2023-02-15 | $12.71 | $12.95 | $12.55 | $12.77 | $12.77 | 82,886 |
| 2023-02-14 | $12.65 | $12.81 | $12.32 | $12.72 | $12.72 | 68,437 |
| 2023-02-13 | $12.30 | $12.69 | $12.03 | $12.68 | $12.68 | 106,608 |
| 2023-02-10 | $12.45 | $12.45 | $12.13 | $12.31 | $12.31 | 150,764 |
| 2023-02-09 | $12.99 | $13.01 | $12.42 | $12.55 | $12.55 | 51,641 |
| 2023-02-08 | $13.41 | $13.51 | $12.88 | $12.88 | $12.88 | 100,255 |
| 2023-02-07 | $12.90 | $13.43 | $12.69 | $13.41 | $13.41 | 144,575 |
| 2023-02-06 | $12.90 | $13.28 | $12.74 | $13.07 | $13.07 | 391,605 |
| 2023-02-03 | $12.46 | $12.93 | $11.89 | $12.90 | $12.90 | 199,514 |
| 2023-02-02 | $12.47 | $13.12 | $12.45 | $12.59 | $12.59 | 306,732 |
| 2023-02-01 | $12.13 | $12.58 | $12.07 | $12.48 | $12.48 | 176,360 |
| 2023-01-31 | $11.84 | $12.23 | $11.83 | $12.11 | $12.11 | 206,074 |
| 2023-01-30 | $12.06 | $12.06 | $11.78 | $11.79 | $11.79 | 77,748 |
| 2023-01-27 | $12.18 | $12.21 | $12.00 | $12.16 | $12.16 | 91,057 |
| 2023-01-26 | $12.24 | $12.36 | $12.06 | $12.24 | $12.24 | 77,914 |
| 2023-01-25 | $12.13 | $12.23 | $12.01 | $12.17 | $12.17 | 74,810 |
| 2023-01-24 | $12.10 | $12.30 | $11.95 | $12.14 | $12.14 | 165,784 |
| 2023-01-23 | $12.44 | $12.44 | $11.75 | $12.08 | $12.08 | 145,401 |
| 2023-01-20 | $12.15 | $12.50 | $11.90 | $12.42 | $12.42 | 111,688 |
| 2023-01-19 | $12.02 | $12.20 | $11.92 | $12.04 | $12.04 | 258,545 |
| 2023-01-18 | $13.00 | $13.00 | $12.05 | $12.09 | $12.09 | 92,873 |
| 2023-01-17 | $12.79 | $13.03 | $12.55 | $12.89 | $12.89 | 107,156 |
| 2023-01-13 | $13.12 | $13.23 | $12.56 | $12.78 | $12.78 | 232,441 |
| 2023-01-12 | $13.12 | $13.45 | $13.00 | $13.24 | $13.24 | 61,069 |
| 2023-01-11 | $13.50 | $13.57 | $13.10 | $13.13 | $13.13 | 49,560 |
| 2023-01-10 | $13.20 | $13.57 | $12.98 | $13.53 | $13.53 | 87,661 |
| 2023-01-09 | $13.47 | $13.74 | $13.18 | $13.20 | $13.20 | 57,776 |
| 2023-01-06 | $13.22 | $13.53 | $13.12 | $13.40 | $13.40 | 83,067 |
| 2023-01-05 | $13.53 | $13.56 | $12.78 | $13.15 | $13.15 | 63,495 |
| 2023-01-04 | $12.86 | $13.74 | $12.86 | $13.62 | $13.62 | 119,602 |
| 2023-01-03 | $12.35 | $12.99 | $12.35 | $12.86 | $12.86 | 143,671 |
| 2022-12-30 | $12.63 | $12.75 | $12.27 | $12.29 | $12.29 | 65,463 |
| 2022-12-29 | $12.65 | $13.05 | $12.62 | $12.70 | $12.70 | 62,957 |
| 2022-12-28 | $12.84 | $13.02 | $12.57 | $12.57 | $12.57 | 60,124 |
| 2022-12-27 | $12.78 | $13.00 | $12.62 | $12.82 | $12.82 | 35,774 |
| 2022-12-23 | $12.88 | $12.91 | $12.65 | $12.77 | $12.77 | 106,225 |
| 2022-12-22 | $13.16 | $13.17 | $12.73 | $12.90 | $12.90 | 81,545 |
| 2022-12-21 | $12.62 | $13.30 | $12.50 | $13.17 | $13.17 | 98,266 |
| 2022-12-20 | $12.65 | $12.76 | $12.42 | $12.57 | $12.57 | 124,818 |
| 2022-12-19 | $13.28 | $13.41 | $12.64 | $12.68 | $12.68 | 95,875 |
| 2022-12-16 | $13.38 | $13.58 | $13.25 | $13.31 | $13.31 | 199,460 |
| 2022-12-15 | $13.63 | $13.68 | $13.43 | $13.51 | $13.51 | 73,439 |
| 2022-12-14 | $13.61 | $14.15 | $13.31 | $13.84 | $13.84 | 102,082 |
| 2022-12-13 | $13.75 | $13.81 | $13.35 | $13.61 | $13.61 | 103,306 |
| 2022-12-12 | $13.46 | $13.49 | $13.09 | $13.40 | $13.40 | 75,550 |
| 2022-12-09 | $13.66 | $13.78 | $13.46 | $13.50 | $13.50 | 228,135 |
| 2022-12-08 | $14.10 | $14.17 | $13.37 | $13.71 | $13.71 | 105,437 |
| 2022-12-07 | $14.10 | $14.22 | $13.89 | $14.07 | $14.07 | 154,446 |
| 2022-12-06 | $13.80 | $14.22 | $13.76 | $14.09 | $14.09 | 140,231 |
| 2022-12-05 | $13.75 | $14.15 | $13.69 | $13.82 | $13.82 | 127,751 |
| 2022-12-02 | $13.23 | $13.81 | $13.05 | $13.78 | $13.78 | 93,666 |
| 2022-12-01 | $13.01 | $13.60 | $13.01 | $13.42 | $13.42 | 121,332 |
| 2022-11-30 | $13.17 | $13.34 | $12.80 | $12.85 | $12.85 | 772,194 |
| 2022-11-29 | $13.02 | $13.62 | $12.88 | $13.16 | $13.16 | 100,338 |
| 2022-11-28 | $12.71 | $13.11 | $12.68 | $13.02 | $13.02 | 101,240 |
| 2022-11-25 | $12.99 | $12.99 | $12.67 | $12.71 | $12.71 | 57,560 |
| 2022-11-23 | $12.80 | $13.17 | $12.64 | $12.89 | $12.89 | 64,321 |
| 2022-11-22 | $13.64 | $13.64 | $12.73 | $12.77 | $12.77 | 122,966 |
| 2022-11-21 | $13.12 | $13.66 | $13.12 | $13.55 | $13.55 | 90,613 |
| 2022-11-18 | $13.44 | $13.65 | $13.26 | $13.51 | $13.51 | 81,435 |
| 2022-11-17 | $12.85 | $13.24 | $12.82 | $13.20 | $13.20 | 94,810 |
| 2022-11-16 | $12.83 | $13.20 | $12.81 | $13.10 | $13.10 | 129,624 |
| 2022-11-15 | $12.87 | $13.26 | $12.77 | $13.02 | $13.02 | 106,065 |
| 2022-11-14 | $12.80 | $12.96 | $12.50 | $12.62 | $12.62 | 181,184 |
| 2022-11-11 | $13.31 | $13.31 | $11.84 | $12.97 | $12.97 | 101,819 |
| 2022-11-10 | $13.57 | $13.89 | $13.03 | $13.28 | $13.28 | 144,454 |
| 2022-11-09 | $12.14 | $13.27 | $12.14 | $13.10 | $13.10 | 151,982 |
| 2022-11-08 | $12.53 | $12.68 | $12.05 | $12.35 | $12.35 | 153,023 |
| 2022-11-07 | $12.68 | $12.68 | $12.20 | $12.44 | $12.44 | 325,283 |
| 2022-11-04 | $12.47 | $12.63 | $12.17 | $12.50 | $12.50 | 84,505 |
| 2022-11-03 | $12.19 | $12.60 | $11.48 | $12.39 | $12.39 | 57,247 |
| 2022-11-02 | $12.83 | $12.83 | $12.38 | $12.39 | $12.39 | 107,375 |
| 2022-11-01 | $12.97 | $13.10 | $12.48 | $12.64 | $12.64 | 96,743 |
| 2022-10-31 | $13.03 | $13.03 | $12.64 | $12.81 | $12.81 | 115,708 |
| 2022-10-28 | $12.36 | $13.09 | $12.36 | $13.00 | $13.00 | 105,200 |
| 2022-10-27 | $12.29 | $12.52 | $12.00 | $12.28 | $12.28 | 151,780 |
| 2022-10-26 | $12.21 | $12.54 | $12.09 | $12.27 | $12.27 | 134,725 |
| 2022-10-25 | $11.66 | $12.45 | $11.66 | $12.08 | $12.08 | 123,680 |
| 2022-10-24 | $11.84 | $11.84 | $11.24 | $11.62 | $11.62 | 154,320 |
| 2022-10-21 | $11.77 | $12.09 | $11.65 | $11.87 | $11.87 | 125,231 |
| 2022-10-20 | $11.50 | $11.97 | $11.32 | $11.64 | $11.64 | 92,872 |
| 2022-10-19 | $11.34 | $11.48 | $11.19 | $11.41 | $11.41 | 117,567 |
| 2022-10-18 | $11.42 | $11.72 | $11.42 | $11.45 | $11.45 | 115,087 |
| 2022-10-17 | $10.90 | $11.45 | $10.71 | $11.29 | $11.29 | 159,898 |
| 2022-10-14 | $10.83 | $11.00 | $10.50 | $10.68 | $10.68 | 207,019 |
| 2022-10-13 | $10.55 | $10.81 | $10.27 | $10.81 | $10.81 | 140,536 |
| 2022-10-12 | $10.31 | $10.67 | $10.22 | $10.62 | $10.62 | 104,237 |
| 2022-10-11 | $10.23 | $10.51 | $10.04 | $10.36 | $10.36 | 160,277 |
| 2022-10-10 | $9.71 | $10.22 | $9.67 | $10.17 | $10.17 | 120,679 |
| 2022-10-07 | $9.82 | $9.95 | $9.63 | $9.75 | $9.75 | 354,396 |
| 2022-10-06 | $9.37 | $9.91 | $9.16 | $9.85 | $9.85 | 132,498 |
| 2022-10-05 | $9.64 | $9.64 | $9.08 | $9.36 | $9.36 | 190,733 |
| 2022-10-04 | $9.23 | $9.88 | $9.06 | $9.82 | $9.82 | 162,645 |
| 2022-10-03 | $9.19 | $9.28 | $8.90 | $9.16 | $9.16 | 160,912 |
| 2022-09-30 | $9.03 | $9.59 | $9.03 | $9.14 | $9.14 | 222,951 |
| 2022-09-29 | $9.52 | $9.52 | $9.12 | $9.22 | $9.22 | 269,089 |
| 2022-09-28 | $9.08 | $9.70 | $8.94 | $9.57 | $9.57 | 389,559 |
| 2022-09-27 | $9.22 | $9.46 | $9.01 | $9.11 | $9.11 | 199,145 |
| 2022-09-26 | $9.40 | $9.74 | $9.04 | $9.11 | $9.11 | 267,364 |
| 2022-09-23 | $8.26 | $9.64 | $8.22 | $9.42 | $9.42 | 425,224 |
| 2022-09-22 | $8.36 | $8.36 | $8.07 | $8.32 | $8.32 | 205,244 |
| 2022-09-21 | $8.72 | $8.89 | $8.35 | $8.38 | $8.38 | 301,049 |
| 2022-09-20 | $8.34 | $8.82 | $8.18 | $8.72 | $8.72 | 482,796 |
| 2022-09-19 | $8.31 | $8.42 | $7.83 | $8.31 | $8.31 | 486,592 |
| 2022-09-16 | $8.45 | $8.45 | $8.05 | $8.15 | $8.15 | 4,112,812 |
| 2022-09-15 | $8.37 | $8.55 | $8.22 | $8.52 | $8.52 | 618,844 |
| 2022-09-14 | $8.61 | $8.74 | $8.03 | $8.49 | $8.49 | 469,241 |
| 2022-09-13 | $8.99 | $9.22 | $8.30 | $8.61 | $8.61 | 537,322 |
| 2022-09-12 | $8.80 | $9.28 | $8.74 | $9.16 | $9.16 | 417,246 |
| 2022-09-09 | $8.76 | $8.87 | $8.53 | $8.70 | $8.70 | 352,286 |
| 2022-09-08 | $8.80 | $9.24 | $8.65 | $8.74 | $8.74 | 341,544 |
| 2022-09-07 | $9.21 | $9.31 | $8.83 | $8.89 | $8.89 | 467,400 |
| 2022-09-06 | $8.77 | $9.50 | $8.66 | $9.26 | $9.26 | 720,644 |
| 2022-09-02 | $10.12 | $10.14 | $9.70 | $9.82 | $9.82 | 142,056 |
| 2022-09-01 | $10.33 | $10.33 | $9.93 | $10.06 | $10.06 | 103,400 |
| 2022-08-31 | $10.39 | $10.52 | $10.25 | $10.33 | $10.33 | 77,271 |
| 2022-08-30 | $10.62 | $10.62 | $10.00 | $10.37 | $10.37 | 157,005 |
| 2022-08-29 | $10.65 | $10.86 | $10.62 | $10.66 | $10.66 | 86,630 |
| 2022-08-26 | $11.10 | $11.13 | $10.68 | $10.84 | $10.84 | 91,586 |
| 2022-08-25 | $10.84 | $11.12 | $10.72 | $11.09 | $11.09 | 117,120 |
| 2022-08-24 | $10.75 | $10.82 | $10.50 | $10.71 | $10.71 | 69,767 |
| 2022-08-23 | $11.48 | $11.55 | $10.53 | $10.74 | $10.74 | 97,741 |
| 2022-08-22 | $12.10 | $12.10 | $11.56 | $11.62 | $11.62 | 67,689 |
| 2022-08-19 | $11.79 | $12.25 | $11.54 | $12.14 | $12.14 | 112,523 |
| 2022-08-18 | $11.90 | $12.00 | $11.75 | $11.88 | $11.88 | 102,316 |
| 2022-08-17 | $11.77 | $12.43 | $11.75 | $11.92 | $11.92 | 134,778 |
| 2022-08-16 | $12.05 | $12.05 | $11.57 | $11.84 | $11.84 | 103,810 |
| 2022-08-15 | $13.04 | $13.04 | $11.85 | $11.90 | $11.90 | 119,261 |
| 2022-08-12 | $12.65 | $13.03 | $12.32 | $13.00 | $13.00 | 64,311 |
| 2022-08-11 | $12.65 | $12.75 | $12.07 | $12.43 | $12.43 | 88,591 |
| 2022-08-10 | $15.04 | $15.04 | $12.21 | $12.47 | $12.47 | 115,086 |
| 2022-08-09 | $15.79 | $15.79 | $15.42 | $15.66 | $15.66 | 28,442 |
| 2022-08-08 | $15.98 | $16.14 | $15.43 | $15.67 | $15.67 | 33,055 |
| 2022-08-05 | $15.97 | $16.31 | $15.00 | $15.91 | $15.91 | 29,398 |
| 2022-08-04 | $15.91 | $16.34 | $15.78 | $16.20 | $16.20 | 33,498 |
| 2022-08-03 | $15.81 | $16.17 | $15.29 | $16.04 | $16.04 | 30,145 |
| 2022-08-02 | $15.87 | $15.95 | $15.35 | $15.66 | $15.66 | 40,515 |
| 2022-08-01 | $15.59 | $16.01 | $15.22 | $15.78 | $15.78 | 32,373 |
| 2022-07-29 | $15.92 | $15.92 | $15.12 | $15.71 | $15.71 | 51,982 |
| 2022-07-28 | $16.36 | $16.38 | $15.43 | $15.77 | $15.77 | 49,002 |
| 2022-07-27 | $15.85 | $16.58 | $15.84 | $16.48 | $16.48 | 31,207 |
| 2022-07-26 | $15.84 | $15.84 | $15.47 | $15.70 | $15.70 | 30,755 |
| 2022-07-25 | $16.17 | $16.34 | $15.89 | $15.97 | $15.97 | 33,642 |
| 2022-07-22 | $16.24 | $16.24 | $15.75 | $16.05 | $16.05 | 29,071 |
| 2022-07-21 | $16.40 | $16.40 | $15.95 | $16.09 | $16.09 | 31,916 |
| 2022-07-20 | $16.21 | $16.79 | $16.18 | $16.61 | $16.61 | 45,085 |
| 2022-07-19 | $16.14 | $16.55 | $16.01 | $16.16 | $16.16 | 56,702 |
| 2022-07-18 | $15.87 | $16.19 | $15.27 | $16.06 | $16.06 | 30,893 |
| 2022-07-15 | $15.56 | $16.09 | $15.48 | $15.87 | $15.87 | 50,193 |
| 2022-07-14 | $14.60 | $15.50 | $14.60 | $15.30 | $15.30 | 46,565 |
| 2022-07-13 | $14.54 | $14.95 | $14.47 | $14.87 | $14.87 | 30,968 |
| 2022-07-12 | $14.56 | $14.81 | $14.45 | $14.70 | $14.70 | 38,295 |
| 2022-07-11 | $15.00 | $15.50 | $14.53 | $14.53 | $14.53 | 20,520 |
| 2022-07-08 | $15.04 | $15.10 | $14.47 | $15.03 | $15.03 | 47,889 |
| 2022-07-07 | $14.80 | $15.01 | $14.76 | $14.95 | $14.95 | 44,076 |
| 2022-07-06 | $15.69 | $15.69 | $14.57 | $14.60 | $14.60 | 58,796 |
| 2022-07-05 | $15.72 | $15.98 | $15.35 | $15.74 | $15.74 | 62,232 |
| 2022-07-01 | $16.01 | $16.38 | $15.68 | $16.05 | $16.05 | 34,874 |
| 2022-06-30 | $15.48 | $16.17 | $15.47 | $16.16 | $16.16 | 56,165 |
| 2022-06-29 | $15.57 | $15.79 | $15.46 | $15.68 | $15.68 | 45,096 |
| 2022-06-28 | $15.65 | $16.02 | $15.46 | $15.46 | $15.46 | 44,775 |
| 2022-06-27 | $15.76 | $15.81 | $15.59 | $15.71 | $15.71 | 29,390 |
| 2022-06-24 | $15.30 | $15.77 | $15.30 | $15.60 | $15.60 | 96,950 |
| 2022-06-23 | $14.75 | $15.39 | $14.65 | $15.36 | $15.36 | 40,804 |
| 2022-06-22 | $14.14 | $14.89 | $14.14 | $14.83 | $14.83 | 75,383 |
| 2022-06-21 | $13.79 | $14.56 | $13.71 | $14.29 | $14.29 | 51,747 |
| 2022-06-17 | $13.48 | $13.86 | $13.43 | $13.76 | $13.76 | 129,279 |
| 2022-06-16 | $13.52 | $13.52 | $13.03 | $13.34 | $13.34 | 51,569 |
| 2022-06-15 | $13.47 | $14.02 | $13.38 | $13.54 | $13.54 | 46,443 |
| 2022-06-14 | $13.50 | $13.58 | $13.16 | $13.47 | $13.47 | 35,155 |
| 2022-06-13 | $13.52 | $13.72 | $13.11 | $13.48 | $13.48 | 42,007 |
| 2022-06-10 | $14.19 | $14.24 | $13.74 | $13.77 | $13.77 | 43,665 |
| 2022-06-09 | $14.46 | $14.75 | $14.33 | $14.38 | $14.38 | 50,131 |
| 2022-06-08 | $14.47 | $14.94 | $14.35 | $14.55 | $14.55 | 46,357 |
| 2022-06-07 | $14.26 | $14.61 | $14.10 | $14.58 | $14.58 | 48,793 |
| 2022-06-06 | $14.31 | $14.56 | $14.06 | $14.52 | $14.52 | 61,166 |
| 2022-06-03 | $14.20 | $14.20 | $13.90 | $14.13 | $14.13 | 42,460 |
| 2022-06-02 | $14.20 | $14.84 | $14.20 | $14.28 | $14.28 | 72,016 |
| 2022-06-01 | $14.08 | $14.88 | $13.84 | $14.35 | $14.35 | 54,440 |
| 2022-05-31 | $14.18 | $14.75 | $13.88 | $13.94 | $13.94 | 111,146 |
| 2022-05-27 | $13.91 | $14.45 | $13.91 | $14.32 | $14.32 | 46,969 |
| 2022-05-26 | $13.88 | $14.12 | $13.43 | $13.78 | $13.78 | 132,904 |
| 2022-05-25 | $13.59 | $14.03 | $13.50 | $13.75 | $13.75 | 93,506 |
| 2022-05-24 | $13.47 | $13.85 | $13.27 | $13.75 | $13.75 | 63,776 |
| 2022-05-23 | $13.56 | $13.56 | $12.89 | $13.48 | $13.48 | 93,956 |
| 2022-05-20 | $13.72 | $13.80 | $13.14 | $13.43 | $13.43 | 66,478 |
| 2022-05-19 | $14.45 | $14.45 | $13.47 | $13.58 | $13.58 | 129,949 |
| 2022-05-18 | $14.11 | $15.10 | $14.11 | $14.45 | $14.45 | 131,812 |
| 2022-05-17 | $13.72 | $14.24 | $13.70 | $14.20 | $14.20 | 87,238 |
| 2022-05-16 | $13.54 | $13.81 | $13.06 | $13.61 | $13.61 | 81,746 |
| 2022-05-13 | $13.75 | $14.00 | $13.60 | $13.63 | $13.63 | 149,074 |
| 2022-05-12 | $13.74 | $13.74 | $12.82 | $13.57 | $13.57 | 187,817 |
| 2022-05-11 | $17.30 | $17.32 | $13.61 | $13.75 | $13.75 | 164,231 |
| 2022-05-10 | $18.31 | $18.34 | $17.49 | $17.77 | $17.77 | 47,775 |
| 2022-05-09 | $18.18 | $18.75 | $18.00 | $18.20 | $18.20 | 37,678 |
| 2022-05-06 | $18.59 | $19.00 | $18.12 | $18.30 | $18.30 | 58,130 |
| 2022-05-05 | $18.78 | $19.25 | $18.38 | $18.64 | $18.64 | 48,415 |
| 2022-05-04 | $18.87 | $19.00 | $18.43 | $18.96 | $18.96 | 36,572 |
| 2022-05-03 | $19.49 | $19.79 | $18.37 | $18.70 | $18.70 | 89,272 |
| 2022-05-02 | $19.40 | $19.61 | $19.15 | $19.48 | $19.48 | 44,604 |
| 2022-04-29 | $20.46 | $20.50 | $19.35 | $19.44 | $19.44 | 57,815 |
| 2022-04-28 | $20.73 | $20.84 | $20.22 | $20.57 | $20.57 | 54,502 |
| 2022-04-27 | $20.51 | $20.95 | $20.31 | $20.48 | $20.48 | 42,824 |
| 2022-04-26 | $20.78 | $20.91 | $20.33 | $20.44 | $20.44 | 35,139 |
| 2022-04-25 | $20.59 | $21.09 | $20.50 | $21.00 | $21.00 | 36,714 |
| 2022-04-22 | $20.90 | $21.12 | $20.56 | $20.76 | $20.76 | 36,825 |
| 2022-04-21 | $22.02 | $22.02 | $20.90 | $21.05 | $21.05 | 29,311 |
| 2022-04-20 | $22.10 | $22.28 | $21.62 | $21.88 | $21.88 | 42,320 |
| 2022-04-19 | $21.93 | $22.06 | $21.13 | $21.86 | $21.86 | 47,860 |
| 2022-04-18 | $21.75 | $22.03 | $21.41 | $21.95 | $21.95 | 42,579 |
| 2022-04-14 | $21.90 | $22.12 | $21.72 | $21.90 | $21.90 | 36,577 |
| 2022-04-13 | $21.88 | $22.23 | $21.85 | $22.00 | $22.00 | 28,363 |
| 2022-04-12 | $21.60 | $22.25 | $21.60 | $21.90 | $21.90 | 46,208 |
| 2022-04-11 | $21.88 | $22.25 | $21.68 | $21.68 | $21.68 | 46,322 |
| 2022-04-08 | $21.84 | $22.16 | $21.78 | $21.90 | $21.90 | 35,327 |
| 2022-04-07 | $21.60 | $21.88 | $21.23 | $21.84 | $21.84 | 46,567 |
| 2022-04-06 | $21.63 | $21.72 | $21.21 | $21.54 | $21.54 | 68,110 |
| 2022-04-05 | $22.06 | $22.59 | $21.52 | $21.63 | $21.63 | 53,423 |
| 2022-04-04 | $22.15 | $22.16 | $21.55 | $22.00 | $22.00 | 69,699 |
| 2022-04-01 | $21.35 | $22.38 | $21.32 | $22.11 | $22.11 | 80,874 |
| 2022-03-31 | $21.52 | $21.92 | $21.14 | $21.24 | $21.24 | 72,691 |
| 2022-03-30 | $22.15 | $22.65 | $21.49 | $21.58 | $21.58 | 51,907 |
| 2022-03-29 | $22.93 | $23.09 | $21.71 | $22.05 | $22.05 | 123,521 |
| 2022-03-28 | $23.24 | $23.80 | $22.66 | $22.78 | $22.78 | 72,777 |
| 2022-03-25 | $23.10 | $23.50 | $22.35 | $23.45 | $23.45 | 89,266 |
| 2022-03-24 | $23.09 | $23.28 | $22.66 | $23.00 | $23.00 | 82,068 |
| 2022-03-23 | $23.52 | $23.52 | $22.89 | $23.05 | $23.05 | 50,151 |
| 2022-03-22 | $23.96 | $24.02 | $23.51 | $23.65 | $23.65 | 69,021 |
| 2022-03-21 | $23.63 | $23.92 | $23.40 | $23.88 | $23.88 | 72,399 |
| 2022-03-18 | $23.39 | $23.64 | $23.11 | $23.52 | $23.52 | 131,672 |
| 2022-03-17 | $22.57 | $23.38 | $22.57 | $23.33 | $23.33 | 36,195 |
| 2022-03-16 | $22.34 | $22.94 | $21.34 | $22.78 | $22.78 | 58,955 |
| 2022-03-15 | $22.62 | $22.74 | $21.96 | $22.22 | $22.22 | 80,862 |
| 2022-03-14 | $22.09 | $22.71 | $22.04 | $22.59 | $22.59 | 87,033 |
| 2022-03-11 | $21.71 | $22.41 | $21.71 | $22.00 | $22.00 | 74,459 |
| 2022-03-10 | $20.98 | $21.67 | $20.89 | $21.63 | $21.63 | 39,027 |
| 2022-03-09 | $21.03 | $21.78 | $21.03 | $21.33 | $21.33 | 184,665 |
| 2022-03-08 | $20.60 | $20.99 | $20.22 | $20.85 | $20.85 | 129,276 |
| 2022-03-07 | $19.80 | $20.94 | $19.63 | $20.66 | $20.66 | 150,911 |
| 2022-03-04 | $20.61 | $20.61 | $19.39 | $19.67 | $19.67 | 83,781 |
| 2022-03-03 | $21.31 | $21.31 | $20.45 | $20.91 | $20.91 | 81,155 |
| 2022-03-02 | $20.42 | $20.98 | $20.21 | $20.94 | $20.94 | 83,551 |
| 2022-03-01 | $19.75 | $20.50 | $19.75 | $20.25 | $20.25 | 102,734 |
| 2022-02-28 | $19.51 | $20.00 | $19.48 | $19.96 | $19.96 | 93,325 |
| 2022-02-25 | $18.99 | $19.84 | $18.19 | $19.78 | $19.78 | 66,842 |
| 2022-02-24 | $17.65 | $18.93 | $17.51 | $18.84 | $18.84 | 97,421 |
| 2022-02-23 | $18.23 | $18.26 | $17.60 | $18.05 | $18.05 | 67,280 |
| 2022-02-22 | $18.50 | $18.74 | $18.21 | $18.23 | $18.23 | 66,261 |
| 2022-02-18 | $18.13 | $18.84 | $18.05 | $18.67 | $18.67 | 81,758 |
| 2022-02-17 | $17.77 | $18.52 | $17.39 | $18.21 | $18.21 | 126,281 |
| 2022-02-16 | $17.69 | $18.09 | $17.58 | $18.02 | $18.02 | 51,119 |
| 2022-02-15 | $17.54 | $17.84 | $16.97 | $17.67 | $17.67 | 95,365 |
| 2022-02-14 | $17.70 | $18.01 | $17.18 | $17.30 | $17.30 | 87,456 |
| 2022-02-11 | $17.82 | $18.18 | $17.50 | $17.60 | $17.60 | 72,182 |
| 2022-02-10 | $19.44 | $19.44 | $17.61 | $17.74 | $17.74 | 153,152 |
| 2022-02-09 | $20.49 | $20.71 | $19.53 | $19.58 | $19.58 | 82,693 |
| 2022-02-08 | $19.90 | $20.57 | $19.90 | $20.49 | $20.49 | 37,688 |
| 2022-02-07 | $20.02 | $20.12 | $19.66 | $19.90 | $19.90 | 44,803 |
| 2022-02-04 | $20.06 | $20.27 | $19.52 | $19.92 | $19.92 | 74,044 |
| 2022-02-03 | $20.62 | $20.94 | $19.88 | $19.98 | $19.98 | 48,202 |
| 2022-02-02 | $21.48 | $21.81 | $20.76 | $20.87 | $20.87 | 40,452 |
| 2022-02-01 | $21.42 | $21.61 | $20.97 | $21.48 | $21.48 | 52,112 |
| 2022-01-31 | $20.92 | $21.41 | $20.92 | $21.39 | $21.39 | 50,096 |
| 2022-01-28 | $20.37 | $21.07 | $20.14 | $21.07 | $21.07 | 84,633 |
| 2022-01-27 | $20.73 | $21.06 | $20.30 | $20.46 | $20.46 | 64,583 |
| 2022-01-26 | $20.97 | $21.38 | $20.43 | $20.70 | $20.70 | 43,764 |
| 2022-01-25 | $20.85 | $21.18 | $20.09 | $20.78 | $20.78 | 58,833 |
| 2022-01-24 | $19.93 | $21.20 | $19.77 | $21.02 | $21.02 | 63,388 |
| 2022-01-21 | $20.25 | $20.58 | $19.93 | $20.23 | $20.23 | 136,159 |
| 2022-01-20 | $20.08 | $20.61 | $19.93 | $20.50 | $20.50 | 159,041 |
| 2022-01-19 | $21.42 | $21.50 | $20.22 | $20.22 | $20.22 | 49,365 |
| 2022-01-18 | $22.58 | $22.58 | $21.33 | $21.45 | $21.45 | 67,060 |
| 2022-01-14 | $22.32 | $22.64 | $22.07 | $22.60 | $22.60 | 39,036 |
| 2022-01-13 | $21.98 | $22.89 | $21.87 | $22.50 | $22.50 | 59,379 |
| 2022-01-12 | $22.80 | $22.90 | $21.75 | $21.89 | $21.89 | 89,398 |
| 2022-01-11 | $22.95 | $23.50 | $22.51 | $22.67 | $22.67 | 58,322 |
| 2022-01-10 | $22.87 | $23.02 | $22.54 | $23.02 | $23.02 | 53,389 |
| 2022-01-07 | $23.16 | $23.48 | $22.94 | $22.98 | $22.98 | 38,362 |
| 2022-01-06 | $23.39 | $23.53 | $23.03 | $23.18 | $23.18 | 32,394 |
| 2022-01-05 | $23.59 | $24.73 | $23.18 | $23.26 | $23.26 | 72,876 |
| 2022-01-04 | $23.24 | $23.59 | $22.86 | $23.47 | $23.47 | 52,927 |
| 2022-01-03 | $22.33 | $23.10 | $22.33 | $23.01 | $23.01 | 53,385 |
| 2021-12-31 | $22.20 | $22.37 | $21.87 | $22.25 | $22.25 | 37,786 |
| 2021-12-30 | $22.07 | $22.55 | $21.89 | $22.11 | $22.11 | 47,691 |
| 2021-12-29 | $22.67 | $22.67 | $21.89 | $22.00 | $22.00 | 45,468 |
| 2021-12-28 | $23.50 | $23.74 | $22.65 | $22.81 | $22.81 | 168,673 |
| 2021-12-27 | $22.92 | $23.57 | $22.86 | $23.45 | $23.45 | 62,255 |
| 2021-12-23 | $22.73 | $23.07 | $22.57 | $23.01 | $23.01 | 43,272 |
| 2021-12-22 | $22.53 | $22.61 | $22.01 | $22.50 | $22.50 | 70,010 |
| 2021-12-21 | $22.39 | $22.62 | $22.10 | $22.38 | $22.38 | 79,592 |
| 2021-12-20 | $22.24 | $22.49 | $21.85 | $22.27 | $22.27 | 120,037 |
| 2021-12-17 | $22.00 | $23.02 | $21.85 | $22.56 | $22.56 | 642,009 |
| 2021-12-16 | $22.88 | $22.97 | $21.36 | $21.94 | $21.94 | 228,812 |
| 2021-12-15 | $22.14 | $22.81 | $22.03 | $22.71 | $22.71 | 116,431 |
| 2021-12-14 | $22.59 | $23.11 | $22.03 | $22.20 | $22.20 | 147,417 |
| 2021-12-13 | $21.39 | $22.95 | $21.39 | $22.63 | $22.63 | 105,181 |
| 2021-12-10 | $22.00 | $22.09 | $21.25 | $21.42 | $21.42 | 134,133 |
| 2021-12-09 | $22.34 | $22.69 | $21.77 | $21.96 | $21.96 | 69,949 |
| 2021-12-08 | $22.03 | $22.70 | $21.91 | $22.61 | $22.61 | 47,674 |
| 2021-12-07 | $22.35 | $22.78 | $21.88 | $22.07 | $22.07 | 76,349 |
| 2021-12-06 | $21.19 | $22.33 | $20.85 | $22.21 | $22.21 | 72,762 |
| 2021-12-03 | $21.08 | $21.53 | $20.74 | $20.97 | $20.97 | 99,240 |
| 2021-12-02 | $19.88 | $21.27 | $19.70 | $20.93 | $20.93 | 161,090 |
| 2021-12-01 | $19.16 | $20.20 | $19.14 | $19.71 | $19.71 | 184,708 |
| 2021-11-30 | $19.16 | $19.18 | $18.11 | $18.89 | $18.89 | 308,471 |
| 2021-11-29 | $21.40 | $21.49 | $19.33 | $19.42 | $19.42 | 160,292 |
| 2021-11-26 | $20.96 | $21.37 | $20.65 | $21.25 | $21.25 | 69,933 |
| 2021-11-24 | $21.58 | $21.58 | $21.00 | $21.45 | $21.45 | 147,042 |
| 2021-11-23 | $22.26 | $22.32 | $21.14 | $21.55 | $21.55 | 135,336 |
| 2021-11-22 | $23.76 | $23.76 | $22.11 | $22.31 | $22.31 | 115,481 |
| 2021-11-19 | $24.43 | $24.82 | $23.55 | $23.69 | $23.69 | 126,708 |
| 2021-11-18 | $24.85 | $24.85 | $24.42 | $24.62 | $24.62 | 129,114 |
| 2021-11-17 | $24.70 | $24.90 | $24.56 | $24.79 | $24.79 | 139,050 |
| 2021-11-16 | $25.01 | $25.10 | $24.76 | $24.84 | $24.84 | 87,316 |
| 2021-11-15 | $25.13 | $25.18 | $24.94 | $24.99 | $24.99 | 88,652 |
| 2021-11-12 | $25.09 | $25.42 | $24.83 | $25.16 | $25.16 | 61,347 |
| 2021-11-11 | $25.42 | $25.43 | $24.82 | $25.00 | $25.00 | 92,747 |
| 2021-11-10 | $24.92 | $25.49 | $24.79 | $25.31 | $25.31 | 80,929 |
| 2021-11-09 | $25.12 | $25.58 | $24.75 | $24.94 | $24.94 | 125,818 |
| 2021-11-08 | $26.49 | $26.49 | $25.76 | $25.90 | $25.90 | 59,147 |
| 2021-11-05 | $25.41 | $26.49 | $25.29 | $26.26 | $26.26 | 82,608 |
| 2021-11-04 | $25.27 | $25.70 | $24.89 | $25.11 | $25.11 | 67,133 |
| 2021-11-03 | $24.90 | $25.77 | $24.53 | $25.35 | $25.35 | 60,265 |
| 2021-11-02 | $25.78 | $26.09 | $24.95 | $25.08 | $25.08 | 56,683 |
| 2021-11-01 | $25.00 | $26.01 | $24.89 | $25.87 | $25.87 | 56,668 |
| 2021-10-29 | $24.88 | $25.20 | $24.77 | $24.99 | $24.99 | 65,714 |
| 2021-10-28 | $25.10 | $25.23 | $24.92 | $25.00 | $25.00 | 39,366 |
| 2021-10-27 | $25.02 | $25.20 | $24.95 | $25.02 | $25.02 | 58,307 |
| 2021-10-26 | $25.10 | $25.23 | $24.93 | $25.01 | $25.01 | 67,809 |
| 2021-10-25 | $24.31 | $25.18 | $24.31 | $25.16 | $25.16 | 60,549 |
| 2021-10-22 | $24.71 | $24.89 | $24.16 | $24.40 | $24.40 | 59,094 |
| 2021-10-21 | $24.45 | $24.80 | $23.88 | $24.77 | $24.77 | 73,498 |
| 2021-10-20 | $24.59 | $24.82 | $24.34 | $24.41 | $24.41 | 33,735 |
| 2021-10-19 | $24.67 | $24.80 | $24.29 | $24.50 | $24.50 | 56,266 |
| 2021-10-18 | $25.20 | $25.36 | $24.60 | $24.68 | $24.68 | 46,100 |
| 2021-10-15 | $25.50 | $25.70 | $25.05 | $25.18 | $25.18 | 61,678 |
| 2021-10-14 | $25.45 | $25.73 | $25.02 | $25.25 | $25.25 | 60,603 |
| 2021-10-13 | $25.34 | $25.47 | $24.91 | $25.20 | $25.20 | 30,480 |
| 2021-10-12 | $25.93 | $26.01 | $25.24 | $25.29 | $25.29 | 29,377 |
| 2021-10-11 | $26.17 | $26.39 | $25.92 | $25.92 | $25.92 | 32,980 |
| 2021-10-08 | $26.46 | $26.64 | $26.22 | $26.29 | $26.29 | 32,248 |
| 2021-10-07 | $26.16 | $26.66 | $26.03 | $26.52 | $26.52 | 35,580 |
| 2021-10-06 | $26.46 | $26.59 | $25.91 | $26.10 | $26.10 | 65,277 |
| 2021-10-05 | $26.14 | $26.65 | $25.92 | $26.60 | $26.60 | 45,645 |
| 2021-10-04 | $25.95 | $26.29 | $25.65 | $26.02 | $26.02 | 62,270 |
| 2021-10-01 | $25.77 | $26.19 | $25.44 | $25.94 | $25.94 | 70,980 |
| 2021-09-30 | $26.11 | $26.15 | $25.59 | $25.61 | $25.61 | 80,753 |
| 2021-09-29 | $26.17 | $26.40 | $25.85 | $25.96 | $25.96 | 31,520 |
| 2021-09-28 | $26.63 | $26.63 | $26.11 | $26.12 | $26.12 | 48,416 |
| 2021-09-27 | $26.35 | $26.94 | $26.35 | $26.60 | $26.60 | 38,424 |
| 2021-09-24 | $25.96 | $26.47 | $25.87 | $26.26 | $26.26 | 41,996 |
| 2021-09-23 | $25.99 | $26.34 | $25.85 | $26.09 | $26.09 | 41,860 |
| 2021-09-22 | $25.90 | $26.30 | $25.90 | $25.93 | $25.93 | 39,045 |
| 2021-09-21 | $26.09 | $26.09 | $25.66 | $25.86 | $25.86 | 141,886 |
| 2021-09-20 | $26.09 | $26.09 | $25.41 | $25.96 | $25.96 | 154,440 |
| 2021-09-17 | $26.14 | $26.65 | $25.97 | $26.60 | $26.60 | 308,060 |
| 2021-09-16 | $25.75 | $26.25 | $25.61 | $26.04 | $26.04 | 125,469 |
| 2021-09-15 | $25.97 | $26.15 | $25.63 | $25.77 | $25.77 | 154,496 |
| 2021-09-14 | $26.56 | $26.56 | $25.86 | $26.06 | $26.06 | 82,227 |
| 2021-09-13 | $26.37 | $26.82 | $26.14 | $26.52 | $26.52 | 91,836 |
| 2021-09-10 | $26.61 | $26.65 | $25.99 | $26.22 | $26.22 | 90,074 |
| 2021-09-09 | $27.04 | $27.04 | $26.26 | $26.61 | $26.61 | 77,793 |
| 2021-09-08 | $26.48 | $27.12 | $26.19 | $27.10 | $27.10 | 85,155 |
| 2021-09-07 | $27.10 | $27.18 | $26.34 | $26.51 | $26.51 | 85,183 |
| 2021-09-03 | $26.37 | $27.13 | $26.16 | $27.02 | $27.02 | 88,010 |
| 2021-09-02 | $26.37 | $26.63 | $26.09 | $26.29 | $26.29 | 99,783 |
| 2021-09-01 | $26.43 | $26.45 | $26.14 | $26.20 | $26.20 | 37,645 |
| 2021-08-31 | $26.36 | $26.57 | $26.22 | $26.30 | $26.30 | 87,887 |
| 2021-08-30 | $26.75 | $26.75 | $26.02 | $26.20 | $26.20 | 127,588 |
| 2021-08-27 | $26.18 | $26.56 | $26.17 | $26.54 | $26.54 | 140,171 |
| 2021-08-26 | $26.57 | $26.67 | $26.02 | $26.08 | $26.08 | 41,607 |
| 2021-08-25 | $26.46 | $26.75 | $26.19 | $26.62 | $26.62 | 58,934 |
| 2021-08-24 | $26.79 | $26.97 | $26.49 | $26.49 | $26.49 | 48,437 |
| 2021-08-23 | $26.77 | $26.85 | $26.26 | $26.79 | $26.79 | 49,323 |
| 2021-08-20 | $25.87 | $26.80 | $25.87 | $26.59 | $26.59 | 55,319 |
| 2021-08-19 | $25.67 | $26.36 | $25.67 | $26.02 | $26.02 | 67,520 |
| 2021-08-18 | $26.00 | $26.23 | $25.76 | $25.83 | $25.83 | 120,326 |
| 2021-08-17 | $26.98 | $27.01 | $25.68 | $26.09 | $26.09 | 85,521 |
| 2021-08-16 | $28.00 | $28.16 | $27.11 | $27.22 | $27.22 | 94,458 |
| 2021-08-13 | $27.52 | $27.93 | $27.05 | $27.70 | $27.70 | 52,624 |
| 2021-08-12 | $27.86 | $28.40 | $26.87 | $27.50 | $27.50 | 203,050 |
| 2021-08-11 | $26.47 | $27.90 | $26.45 | $27.63 | $27.63 | 233,953 |
| 2021-08-10 | $26.79 | $27.02 | $24.75 | $26.14 | $26.14 | 425,423 |
| 2021-08-09 | $29.13 | $29.43 | $28.81 | $29.01 | $29.01 | 46,231 |
| 2021-08-06 | $29.01 | $29.50 | $28.72 | $29.10 | $29.10 | 104,429 |
| 2021-08-05 | $29.05 | $29.27 | $28.40 | $29.09 | $29.09 | 103,887 |
| 2021-08-04 | $29.73 | $29.73 | $28.76 | $28.95 | $28.95 | 99,561 |
| 2021-08-03 | $29.88 | $29.94 | $29.38 | $29.92 | $29.92 | 147,265 |
| 2021-08-02 | $29.65 | $29.95 | $29.63 | $29.78 | $29.78 | 98,942 |
| 2021-07-30 | $29.09 | $29.66 | $29.09 | $29.62 | $29.62 | 81,322 |
| 2021-07-29 | $28.82 | $29.56 | $28.82 | $29.14 | $29.14 | 49,846 |
| 2021-07-28 | $28.69 | $29.00 | $28.29 | $28.74 | $28.74 | 280,371 |
| 2021-07-27 | $28.43 | $28.57 | $28.12 | $28.48 | $28.48 | 103,288 |
| 2021-07-26 | $28.45 | $28.90 | $28.41 | $28.54 | $28.54 | 37,826 |
| 2021-07-23 | $28.36 | $28.50 | $28.09 | $28.47 | $28.47 | 47,424 |
| 2021-07-22 | $28.45 | $28.50 | $28.15 | $28.35 | $28.35 | 46,734 |
| 2021-07-21 | $28.47 | $28.73 | $28.37 | $28.42 | $28.42 | 90,856 |
| 2021-07-20 | $28.27 | $28.52 | $28.13 | $28.36 | $28.36 | 96,786 |
| 2021-07-19 | $28.07 | $28.37 | $27.79 | $28.19 | $28.19 | 92,020 |
| 2021-07-16 | $28.48 | $28.71 | $28.24 | $28.51 | $28.51 | 86,718 |
| 2021-07-15 | $28.37 | $28.63 | $28.30 | $28.40 | $28.40 | 80,266 |
| 2021-07-14 | $28.80 | $28.99 | $28.49 | $28.52 | $28.52 | 71,393 |
| 2021-07-13 | $29.10 | $29.48 | $28.64 | $28.68 | $28.68 | 63,235 |
| 2021-07-12 | $28.41 | $29.25 | $28.40 | $29.13 | $29.13 | 78,294 |
| 2021-07-09 | $28.27 | $28.81 | $28.27 | $28.49 | $28.49 | 101,670 |
| 2021-07-08 | $28.17 | $28.17 | $27.26 | $28.03 | $28.03 | 138,474 |
| 2021-07-07 | $28.56 | $29.09 | $28.28 | $28.59 | $28.59 | 106,690 |
| 2021-07-06 | $28.59 | $28.74 | $28.16 | $28.51 | $28.51 | 179,947 |
| 2021-07-02 | $28.44 | $28.65 | $28.18 | $28.51 | $28.51 | 76,703 |
| 2021-07-01 | $28.37 | $28.51 | $28.00 | $28.45 | $28.45 | 90,541 |
| 2021-06-30 | $28.34 | $28.45 | $28.04 | $28.34 | $28.34 | 77,174 |
| 2021-06-29 | $28.56 | $28.72 | $28.33 | $28.40 | $28.40 | 50,244 |
| 2021-06-28 | $28.51 | $28.51 | $27.90 | $28.36 | $28.36 | 104,891 |
| 2021-06-25 | $29.37 | $29.60 | $28.06 | $28.26 | $28.26 | 577,575 |
| 2021-06-24 | $28.66 | $29.50 | $28.60 | $29.43 | $29.43 | 79,410 |
| 2021-06-23 | $28.58 | $29.10 | $28.52 | $28.54 | $28.54 | 94,157 |
| 2021-06-22 | $29.25 | $29.38 | $28.25 | $28.58 | $28.58 | 112,438 |
| 2021-06-21 | $29.22 | $30.00 | $29.02 | $29.41 | $29.41 | 131,323 |
| 2021-06-18 | $28.72 | $29.27 | $28.57 | $29.06 | $29.06 | 208,870 |
| 2021-06-17 | $28.73 | $29.39 | $27.79 | $29.11 | $29.11 | 200,771 |
| 2021-06-16 | $28.60 | $29.00 | $28.20 | $28.77 | $28.77 | 120,219 |
| 2021-06-15 | $28.53 | $29.00 | $27.89 | $28.71 | $28.71 | 219,252 |
| 2021-06-14 | $28.20 | $28.71 | $28.20 | $28.51 | $28.51 | 118,596 |
| 2021-06-11 | $28.17 | $28.38 | $28.05 | $28.30 | $28.30 | 94,910 |
| 2021-06-10 | $28.50 | $28.60 | $28.05 | $28.20 | $28.20 | 75,719 |
| 2021-06-09 | $28.58 | $28.71 | $28.16 | $28.31 | $28.31 | 101,519 |
| 2021-06-08 | $28.67 | $28.70 | $28.32 | $28.57 | $28.57 | 147,807 |
| 2021-06-07 | $28.50 | $28.79 | $28.38 | $28.62 | $28.62 | 84,350 |
| 2021-06-04 | $28.68 | $28.99 | $28.08 | $28.43 | $28.43 | 113,249 |
| 2021-06-03 | $28.91 | $29.07 | $28.02 | $28.67 | $28.67 | 143,666 |
| 2021-06-02 | $29.41 | $29.68 | $28.92 | $29.04 | $29.04 | 91,814 |
| 2021-06-01 | $28.25 | $29.44 | $28.01 | $29.40 | $29.40 | 180,003 |
| 2021-05-28 | $28.11 | $28.49 | $27.84 | $28.00 | $28.00 | 114,456 |
| 2021-05-27 | $28.27 | $28.40 | $27.85 | $28.05 | $28.05 | 214,349 |
| 2021-05-26 | $28.00 | $28.21 | $27.79 | $28.01 | $28.01 | 251,469 |
| 2021-05-25 | $28.18 | $28.27 | $27.51 | $28.00 | $28.00 | 129,928 |
| 2021-05-24 | $28.10 | $28.22 | $27.70 | $27.90 | $27.90 | 182,777 |
| 2021-05-21 | $28.26 | $28.34 | $27.98 | $28.11 | $28.11 | 72,169 |
| 2021-05-20 | $28.01 | $28.25 | $27.80 | $28.10 | $28.10 | 87,495 |
| 2021-05-19 | $27.59 | $28.17 | $27.24 | $28.01 | $28.01 | 120,207 |
| 2021-05-18 | $28.26 | $28.60 | $27.98 | $28.00 | $28.00 | 124,432 |
| 2021-05-17 | $27.35 | $28.40 | $26.93 | $28.02 | $28.02 | 292,536 |
| 2021-05-14 | $26.08 | $27.40 | $25.63 | $27.37 | $27.37 | 391,307 |
| 2021-05-13 | $27.97 | $28.00 | $25.51 | $25.71 | $25.71 | 269,115 |
| 2021-05-12 | $27.94 | $28.08 | $27.40 | $27.72 | $27.72 | 359,890 |
| 2021-05-11 | $28.70 | $28.72 | $24.97 | $26.48 | $26.48 | 531,294 |
| 2021-05-10 | $30.58 | $31.06 | $30.21 | $30.46 | $30.46 | 262,890 |
| 2021-05-07 | $29.55 | $31.35 | $29.37 | $30.82 | $30.82 | 177,535 |
| 2021-05-06 | $29.85 | $29.88 | $29.07 | $29.42 | $29.42 | 83,581 |
| 2021-05-05 | $30.61 | $30.61 | $29.78 | $29.93 | $29.93 | 67,876 |
| 2021-05-04 | $30.98 | $31.12 | $30.38 | $30.54 | $30.54 | 53,542 |
| 2021-05-03 | $30.73 | $31.44 | $30.64 | $31.00 | $31.00 | 119,184 |
| 2021-04-30 | $30.65 | $30.93 | $30.06 | $30.46 | $30.46 | 78,580 |
| 2021-04-29 | $31.71 | $31.91 | $30.68 | $30.84 | $30.84 | 47,619 |
| 2021-04-28 | $31.51 | $31.72 | $30.80 | $31.47 | $31.47 | 132,813 |
| 2021-04-27 | $32.58 | $32.58 | $31.25 | $31.31 | $31.31 | 58,426 |
| 2021-04-26 | $32.54 | $33.08 | $32.43 | $32.55 | $32.55 | 48,556 |
| 2021-04-23 | $32.69 | $32.70 | $32.22 | $32.40 | $32.40 | 65,677 |
| 2021-04-22 | $32.79 | $32.84 | $31.96 | $32.43 | $32.43 | 93,668 |
| 2021-04-21 | $32.57 | $33.34 | $32.57 | $32.81 | $32.81 | 56,412 |
| 2021-04-20 | $33.62 | $33.73 | $32.48 | $32.74 | $32.74 | 53,870 |
| 2021-04-19 | $34.12 | $34.12 | $33.16 | $33.58 | $33.58 | 88,733 |
| 2021-04-16 | $33.95 | $34.51 | $33.55 | $34.31 | $34.31 | 71,012 |
| 2021-04-15 | $33.73 | $33.76 | $33.12 | $33.76 | $33.76 | 61,310 |
| 2021-04-14 | $33.22 | $34.13 | $33.22 | $33.33 | $33.33 | 59,753 |
| 2021-04-13 | $33.95 | $34.39 | $33.28 | $33.28 | $33.28 | 73,559 |
| 2021-04-12 | $34.67 | $34.72 | $33.79 | $33.82 | $33.82 | 83,980 |
| 2021-04-09 | $35.60 | $35.83 | $34.44 | $34.63 | $34.63 | 111,834 |
| 2021-04-08 | $35.28 | $35.92 | $34.85 | $35.79 | $35.79 | 136,761 |
| 2021-04-07 | $35.49 | $35.58 | $34.57 | $34.96 | $34.96 | 152,015 |
| 2021-04-06 | $36.53 | $36.53 | $35.37 | $35.40 | $35.40 | 109,957 |
| 2021-04-05 | $36.67 | $36.91 | $35.05 | $35.40 | $35.40 | 203,983 |
| 2021-04-01 | $35.64 | $36.39 | $35.64 | $36.29 | $36.29 | 81,654 |
| 2021-03-31 | $35.31 | $36.16 | $35.25 | $35.63 | $35.63 | 90,276 |
| 2021-03-30 | $34.78 | $36.15 | $34.57 | $35.12 | $35.12 | 79,104 |
| 2021-03-29 | $37.03 | $37.60 | $34.61 | $34.91 | $34.91 | 95,750 |
| 2021-03-26 | $37.07 | $37.38 | $36.25 | $37.22 | $37.22 | 149,050 |
| 2021-03-25 | $35.95 | $36.83 | $35.56 | $36.73 | $36.73 | 140,475 |
| 2021-03-24 | $36.03 | $36.48 | $35.66 | $36.14 | $36.14 | 142,663 |
| 2021-03-23 | $36.89 | $37.51 | $35.47 | $35.67 | $35.67 | 243,757 |
| 2021-03-22 | $38.31 | $38.71 | $36.77 | $37.07 | $37.07 | 185,415 |
| 2021-03-19 | $37.29 | $39.19 | $36.83 | $38.82 | $38.82 | 928,789 |
| 2021-03-18 | $36.60 | $38.90 | $36.60 | $37.26 | $37.26 | 215,394 |
| 2021-03-17 | $35.29 | $36.87 | $34.45 | $36.55 | $36.55 | 183,768 |
| 2021-03-16 | $34.28 | $35.99 | $33.73 | $34.76 | $34.76 | 184,407 |
| 2021-03-15 | $33.33 | $34.38 | $32.45 | $34.28 | $34.28 | 232,334 |
| 2021-03-12 | $32.11 | $33.47 | $31.65 | $33.41 | $33.41 | 215,593 |
| 2021-03-11 | $30.24 | $32.45 | $30.01 | $31.89 | $31.89 | 169,972 |
| 2021-03-10 | $31.73 | $33.00 | $29.73 | $30.32 | $30.32 | 277,893 |
| 2021-03-09 | $27.88 | $28.98 | $27.32 | $27.83 | $27.83 | 163,581 |
| 2021-03-08 | $27.89 | $28.08 | $27.07 | $27.28 | $27.28 | 159,499 |
| 2021-03-05 | $27.72 | $27.97 | $26.38 | $27.81 | $27.81 | 142,674 |
| 2021-03-04 | $28.17 | $28.53 | $26.88 | $27.45 | $27.45 | 244,851 |
| 2021-03-03 | $29.25 | $29.77 | $28.01 | $28.18 | $28.18 | 259,851 |
| 2021-03-02 | $29.99 | $30.20 | $28.11 | $29.18 | $29.18 | 173,424 |
| 2021-03-01 | $29.63 | $30.47 | $29.47 | $29.96 | $29.96 | 212,837 |
| 2021-02-26 | $28.47 | $29.96 | $28.47 | $29.44 | $29.44 | 484,361 |
| 2021-02-25 | $25.50 | $29.98 | $25.50 | $28.03 | $28.03 | 761,844 |
| 2021-02-24 | $29.05 | $29.91 | $28.84 | $29.67 | $29.67 | 78,134 |
| 2021-02-23 | $29.63 | $29.66 | $28.81 | $28.92 | $28.92 | 73,143 |
| 2021-02-22 | $29.53 | $29.84 | $29.20 | $29.64 | $29.64 | 71,077 |
| 2021-02-19 | $29.42 | $30.23 | $28.67 | $29.69 | $29.69 | 50,667 |
| 2021-02-18 | $29.06 | $29.74 | $28.84 | $29.39 | $29.39 | 54,788 |
| 2021-02-17 | $29.58 | $29.58 | $28.66 | $29.16 | $29.16 | 61,060 |
| 2021-02-16 | $31.61 | $31.61 | $29.61 | $29.69 | $29.69 | 53,717 |
| 2021-02-12 | $30.85 | $31.54 | $30.73 | $31.39 | $31.39 | 62,183 |
| 2021-02-11 | $30.37 | $31.11 | $30.30 | $31.11 | $31.11 | 105,763 |
| 2021-02-10 | $30.99 | $31.16 | $30.39 | $30.62 | $30.62 | 110,899 |
| 2021-02-09 | $30.85 | $31.28 | $30.69 | $31.02 | $31.02 | 78,617 |
| 2021-02-08 | $29.87 | $31.19 | $29.87 | $30.99 | $30.99 | 63,647 |
| 2021-02-05 | $29.90 | $29.90 | $29.18 | $29.86 | $29.86 | 62,371 |
| 2021-02-04 | $28.93 | $29.92 | $28.93 | $29.60 | $29.60 | 101,080 |
| 2021-02-03 | $29.76 | $29.96 | $28.90 | $28.95 | $28.95 | 49,988 |
| 2021-02-02 | $29.73 | $29.97 | $29.40 | $29.61 | $29.61 | 66,950 |
| 2021-02-01 | $28.82 | $29.68 | $28.38 | $29.26 | $29.26 | 124,649 |
| 2021-01-29 | $27.53 | $29.60 | $27.29 | $28.78 | $28.78 | 148,336 |
| 2021-01-28 | $28.36 | $28.36 | $27.33 | $27.46 | $27.46 | 71,021 |
| 2021-01-27 | $29.01 | $29.01 | $27.90 | $28.12 | $28.12 | 87,328 |
| 2021-01-26 | $29.86 | $29.91 | $29.39 | $29.56 | $29.56 | 34,325 |
| 2021-01-25 | $29.40 | $29.96 | $28.92 | $29.73 | $29.73 | 69,935 |
| 2021-01-22 | $30.05 | $30.20 | $29.14 | $29.58 | $29.58 | 54,019 |
| 2021-01-21 | $30.18 | $30.60 | $30.01 | $30.25 | $30.25 | 68,326 |
| 2021-01-20 | $31.17 | $31.40 | $30.03 | $30.04 | $30.04 | 62,777 |
| 2021-01-19 | $31.55 | $31.71 | $30.98 | $31.20 | $31.20 | 67,179 |
| 2021-01-15 | $31.67 | $31.99 | $30.83 | $31.17 | $31.17 | 72,144 |
| 2021-01-14 | $31.31 | $32.15 | $31.31 | $31.63 | $31.63 | 45,393 |
| 2021-01-13 | $31.32 | $31.44 | $31.03 | $31.20 | $31.20 | 38,909 |
| 2021-01-12 | $32.23 | $32.23 | $31.27 | $31.51 | $31.51 | 84,161 |
| 2021-01-11 | $31.51 | $32.14 | $31.51 | $31.94 | $31.94 | 39,419 |
| 2021-01-08 | $32.11 | $32.11 | $31.12 | $31.87 | $31.87 | 52,651 |
| 2021-01-07 | $32.09 | $32.54 | $31.35 | $31.86 | $31.86 | 54,453 |
| 2021-01-06 | $32.42 | $32.98 | $31.51 | $32.16 | $32.16 | 128,191 |
| 2021-01-05 | $30.28 | $32.50 | $29.98 | $32.02 | $32.02 | 99,108 |
| 2021-01-04 | $30.46 | $30.62 | $29.57 | $30.18 | $30.18 | 62,858 |
| 2020-12-31 | $29.79 | $30.97 | $29.71 | $30.48 | $30.48 | 45,679 |
| 2020-12-30 | $29.62 | $30.14 | $28.66 | $29.90 | $29.90 | 45,467 |
| 2020-12-29 | $31.38 | $31.41 | $29.40 | $29.55 | $29.55 | 61,171 |
| 2020-12-28 | $32.16 | $32.16 | $30.93 | $31.29 | $31.29 | 97,699 |
| 2020-12-24 | $31.82 | $32.06 | $31.05 | $31.75 | $31.75 | 64,937 |
| 2020-12-23 | $31.89 | $32.00 | $30.76 | $31.90 | $31.90 | 90,173 |
| 2020-12-22 | $33.69 | $33.70 | $31.15 | $31.73 | $31.73 | 128,057 |
| 2020-12-21 | $34.67 | $34.80 | $32.21 | $33.68 | $33.68 | 96,202 |
| 2020-12-18 | $33.35 | $35.92 | $32.98 | $35.00 | $35.00 | 455,485 |
| 2020-12-17 | $32.74 | $32.74 | $31.60 | $32.10 | $32.10 | 65,789 |
| 2020-12-16 | $32.37 | $33.28 | $31.80 | $32.71 | $32.71 | 92,519 |
| 2020-12-15 | $31.92 | $32.30 | $31.60 | $32.13 | $32.13 | 42,865 |
| 2020-12-14 | $32.48 | $32.48 | $31.71 | $31.76 | $31.76 | 48,664 |
| 2020-12-11 | $32.69 | $32.86 | $32.00 | $32.40 | $32.40 | 26,026 |
| 2020-12-10 | $32.61 | $33.09 | $32.47 | $32.86 | $32.86 | 30,042 |
| 2020-12-09 | $33.31 | $33.63 | $32.26 | $32.87 | $32.87 | 56,467 |
| 2020-12-08 | $32.47 | $33.47 | $32.32 | $33.13 | $33.13 | 75,589 |
| 2020-12-07 | $32.46 | $32.88 | $31.96 | $32.75 | $32.75 | 56,652 |
| 2020-12-04 | $31.47 | $32.74 | $31.47 | $32.50 | $32.50 | 44,762 |
| 2020-12-03 | $31.22 | $31.44 | $30.99 | $31.44 | $31.44 | 31,858 |
| 2020-12-02 | $31.23 | $31.46 | $30.95 | $31.14 | $31.14 | 41,999 |
| 2020-12-01 | $31.23 | $31.53 | $30.81 | $31.16 | $31.16 | 65,627 |
| 2020-11-30 | $31.41 | $31.41 | $30.64 | $31.04 | $31.04 | 78,149 |
| 2020-11-27 | $31.32 | $31.70 | $30.75 | $31.23 | $31.23 | 20,315 |
| 2020-11-25 | $31.93 | $31.93 | $30.83 | $31.24 | $31.24 | 54,983 |
| 2020-11-24 | $32.25 | $32.40 | $31.41 | $32.22 | $32.22 | 69,108 |
| 2020-11-23 | $31.07 | $32.01 | $31.07 | $31.94 | $31.94 | 61,582 |
| 2020-11-20 | $30.16 | $31.18 | $29.87 | $31.10 | $31.10 | 54,538 |
| 2020-11-19 | $30.72 | $30.94 | $29.86 | $30.51 | $30.51 | 33,791 |
| 2020-11-18 | $30.79 | $31.36 | $30.31 | $30.80 | $30.80 | 81,691 |
| 2020-11-17 | $30.68 | $31.35 | $30.26 | $30.84 | $30.84 | 78,268 |
| 2020-11-16 | $31.64 | $31.96 | $30.20 | $30.76 | $30.76 | 114,325 |
| 2020-11-13 | $30.59 | $31.71 | $30.00 | $31.22 | $31.22 | 68,007 |
| 2020-11-12 | $30.67 | $30.74 | $29.76 | $29.94 | $29.94 | 68,436 |
| 2020-11-11 | $30.75 | $31.15 | $30.05 | $31.04 | $31.04 | 65,041 |
| 2020-11-10 | $32.59 | $32.59 | $29.67 | $30.86 | $30.86 | 102,395 |
| 2020-11-09 | $30.13 | $31.32 | $29.84 | $29.99 | $29.99 | 90,924 |
| 2020-11-06 | $29.82 | $30.00 | $28.89 | $29.20 | $29.20 | 49,778 |
| 2020-11-05 | $29.67 | $30.15 | $29.52 | $29.90 | $29.90 | 40,898 |
| 2020-11-04 | $28.49 | $29.59 | $28.20 | $29.56 | $29.56 | 43,712 |
| 2020-11-03 | $30.40 | $30.40 | $28.40 | $28.92 | $28.92 | 92,270 |
| 2020-11-02 | $28.60 | $31.09 | $28.60 | $29.90 | $29.90 | 107,888 |
| 2020-10-30 | $27.65 | $28.93 | $27.65 | $28.27 | $28.27 | 83,909 |
| 2020-10-29 | $27.85 | $28.11 | $25.35 | $27.95 | $27.95 | 178,496 |
| 2020-10-28 | $28.57 | $29.35 | $27.41 | $27.57 | $27.57 | 45,656 |
| 2020-10-27 | $29.14 | $29.71 | $29.04 | $29.08 | $29.08 | 55,865 |
| 2020-10-26 | $29.18 | $29.42 | $28.60 | $29.27 | $29.27 | 40,620 |
| 2020-10-23 | $28.89 | $29.64 | $28.89 | $29.59 | $29.59 | 42,078 |
| 2020-10-22 | $29.04 | $29.55 | $28.36 | $28.84 | $28.84 | 72,241 |
| 2020-10-21 | $29.55 | $30.06 | $29.02 | $29.10 | $29.10 | 42,200 |
| 2020-10-20 | $29.90 | $30.24 | $29.29 | $29.47 | $29.47 | 50,684 |
| 2020-10-19 | $30.37 | $30.79 | $29.79 | $29.90 | $29.90 | 84,419 |
| 2020-10-16 | $30.69 | $30.93 | $30.26 | $30.31 | $30.31 | 40,683 |
| 2020-10-15 | $29.83 | $31.17 | $29.83 | $30.88 | $30.88 | 50,894 |
| 2020-10-14 | $30.94 | $31.10 | $30.14 | $30.35 | $30.35 | 74,843 |
| 2020-10-13 | $31.18 | $31.32 | $30.66 | $31.16 | $31.16 | 63,532 |
| 2020-10-12 | $30.33 | $31.63 | $30.25 | $31.63 | $31.63 | 74,792 |
| 2020-10-09 | $29.72 | $30.69 | $29.14 | $30.15 | $30.15 | 63,195 |
| 2020-10-08 | $29.68 | $29.98 | $29.32 | $29.62 | $29.62 | 50,998 |
| 2020-10-07 | $30.81 | $30.98 | $29.31 | $29.39 | $29.39 | 114,409 |
| 2020-10-06 | $30.73 | $31.87 | $29.81 | $30.64 | $30.64 | 108,980 |
| 2020-10-05 | $29.21 | $30.60 | $29.18 | $30.41 | $30.41 | 78,164 |
| 2020-10-02 | $28.22 | $29.36 | $28.22 | $29.16 | $29.16 | 84,567 |
| 2020-10-01 | $28.38 | $28.76 | $27.91 | $28.60 | $28.60 | 64,920 |
| 2020-09-30 | $28.63 | $29.04 | $28.07 | $28.19 | $28.19 | 112,490 |
| 2020-09-29 | $28.33 | $28.79 | $27.72 | $28.64 | $28.64 | 70,710 |
| 2020-09-28 | $28.05 | $28.75 | $28.05 | $28.47 | $28.47 | 76,486 |
| 2020-09-25 | $27.18 | $28.06 | $27.11 | $27.84 | $27.84 | 84,633 |
| 2020-09-24 | $27.96 | $27.96 | $26.93 | $27.30 | $27.30 | 67,706 |
| 2020-09-23 | $27.80 | $28.24 | $27.53 | $28.02 | $28.02 | 92,773 |
| 2020-09-22 | $27.73 | $27.73 | $26.80 | $27.69 | $27.69 | 68,761 |
| 2020-09-21 | $27.39 | $27.71 | $26.94 | $27.66 | $27.66 | 64,857 |
| 2020-09-18 | $28.31 | $28.31 | $27.07 | $27.98 | $27.98 | 182,327 |
| 2020-09-17 | $28.17 | $28.87 | $27.79 | $27.95 | $27.95 | 43,041 |
| 2020-09-16 | $28.27 | $28.95 | $27.65 | $28.55 | $28.55 | 60,217 |
| 2020-09-15 | $27.99 | $28.71 | $27.78 | $28.17 | $28.17 | 58,264 |
| 2020-09-14 | $27.41 | $28.17 | $27.41 | $28.01 | $28.01 | 80,580 |
| 2020-09-11 | $27.73 | $28.15 | $27.14 | $27.22 | $27.22 | 58,531 |
| 2020-09-10 | $28.12 | $28.20 | $27.45 | $27.47 | $27.47 | 69,824 |
| 2020-09-09 | $28.68 | $28.75 | $27.53 | $28.05 | $28.05 | 72,358 |
| 2020-09-08 | $29.36 | $29.36 | $28.28 | $28.62 | $28.62 | 82,354 |
| 2020-09-04 | $29.49 | $29.98 | $28.70 | $29.61 | $29.61 | 126,048 |
| 2020-09-03 | $30.69 | $30.69 | $29.00 | $29.40 | $29.40 | 105,877 |
| 2020-09-02 | $31.83 | $31.83 | $30.45 | $30.50 | $30.50 | 66,531 |
| 2020-09-01 | $31.28 | $32.07 | $30.88 | $31.85 | $31.85 | 69,993 |
| 2020-08-31 | $31.10 | $31.72 | $30.74 | $31.44 | $31.44 | 141,720 |
| 2020-08-28 | $31.80 | $31.80 | $31.00 | $31.28 | $31.28 | 76,209 |
| 2020-08-27 | $32.05 | $32.39 | $31.34 | $31.50 | $31.50 | 75,465 |
| 2020-08-26 | $31.61 | $32.38 | $31.19 | $31.84 | $31.84 | 95,314 |
| 2020-08-25 | $32.00 | $32.00 | $31.26 | $31.67 | $31.67 | 58,969 |
| 2020-08-24 | $32.77 | $33.23 | $31.79 | $31.91 | $31.91 | 71,093 |
| 2020-08-21 | $33.29 | $33.55 | $32.58 | $32.81 | $32.81 | 146,640 |
| 2020-08-20 | $34.23 | $34.32 | $33.04 | $33.51 | $33.51 | 65,865 |
| 2020-08-19 | $35.34 | $35.85 | $34.49 | $34.59 | $34.59 | 71,448 |
| 2020-08-18 | $34.89 | $36.10 | $34.31 | $35.43 | $35.43 | 144,455 |
| 2020-08-17 | $35.74 | $35.89 | $34.21 | $35.18 | $35.18 | 97,511 |
| 2020-08-14 | $33.52 | $35.57 | $33.08 | $35.28 | $35.28 | 124,735 |
| 2020-08-13 | $33.31 | $33.59 | $32.86 | $33.31 | $33.31 | 74,738 |
| 2020-08-12 | $37.30 | $37.70 | $33.11 | $33.77 | $33.77 | 121,713 |
| 2020-08-11 | $35.00 | $41.09 | $34.01 | $36.34 | $36.34 | 396,384 |
| 2020-08-10 | $30.53 | $31.40 | $30.53 | $31.20 | $31.20 | 64,864 |
| 2020-08-07 | $29.62 | $30.68 | $29.62 | $30.44 | $30.44 | 65,940 |
| 2020-08-06 | $29.29 | $29.87 | $29.29 | $29.72 | $29.72 | 56,351 |
| 2020-08-05 | $28.82 | $29.56 | $28.60 | $29.29 | $29.29 | 57,381 |
| 2020-08-04 | $28.46 | $28.73 | $28.40 | $28.50 | $28.50 | 40,200 |
| 2020-08-03 | $29.14 | $29.25 | $28.14 | $28.64 | $28.64 | 41,891 |
| 2020-07-31 | $29.58 | $29.58 | $28.89 | $29.11 | $29.11 | 67,008 |
| 2020-07-30 | $30.36 | $30.50 | $29.56 | $29.67 | $29.67 | 178,673 |
| 2020-07-29 | $31.59 | $32.60 | $30.50 | $30.63 | $30.63 | 46,638 |
| 2020-07-28 | $31.49 | $31.75 | $31.20 | $31.41 | $31.41 | 30,878 |
| 2020-07-27 | $32.19 | $32.49 | $31.04 | $31.69 | $31.69 | 44,782 |
| 2020-07-24 | $32.43 | $32.68 | $31.96 | $32.28 | $32.28 | 68,400 |
| 2020-07-23 | $32.60 | $32.95 | $32.09 | $32.45 | $32.45 | 76,316 |
| 2020-07-22 | $32.50 | $32.96 | $31.92 | $32.47 | $32.47 | 62,685 |
| 2020-07-21 | $31.74 | $32.88 | $31.69 | $32.78 | $32.78 | 76,317 |
| 2020-07-20 | $31.03 | $31.59 | $30.68 | $31.33 | $31.33 | 62,000 |
| 2020-07-17 | $30.84 | $31.60 | $30.76 | $31.22 | $31.22 | 95,300 |
| 2020-07-16 | $30.09 | $31.00 | $30.01 | $30.92 | $30.92 | 71,200 |
| 2020-07-15 | $29.53 | $30.64 | $29.39 | $30.36 | $30.36 | 93,100 |
| 2020-07-14 | $28.56 | $29.12 | $28.49 | $28.96 | $28.96 | 53,300 |
| 2020-07-13 | $29.20 | $29.55 | $28.61 | $28.65 | $28.65 | 54,700 |
| 2020-07-10 | $29.32 | $29.38 | $28.84 | $28.96 | $28.96 | 52,900 |
| 2020-07-09 | $29.84 | $30.49 | $29.17 | $29.29 | $29.29 | 78,800 |
| 2020-07-08 | $29.30 | $29.85 | $29.12 | $29.83 | $29.83 | 79,700 |
| 2020-07-07 | $29.55 | $30.24 | $29.18 | $29.31 | $29.31 | 70,100 |
| 2020-07-06 | $29.75 | $29.82 | $29.06 | $29.79 | $29.79 | 86,800 |
| 2020-07-02 | $30.63 | $30.80 | $29.17 | $29.22 | $29.22 | 81,900 |
| 2020-07-01 | $29.58 | $30.42 | $29.47 | $30.20 | $30.20 | 127,800 |
| 2020-06-30 | $29.08 | $29.71 | $28.94 | $29.60 | $29.60 | 83,600 |
| 2020-06-29 | $28.44 | $29.76 | $28.44 | $29.13 | $29.13 | 68,900 |
| 2020-06-26 | $28.32 | $28.57 | $27.72 | $28.29 | $28.29 | 179,542 |
| 2020-06-25 | $29.52 | $29.52 | $28.01 | $28.55 | $28.55 | 103,455 |
| 2020-06-24 | $29.66 | $30.05 | $29.24 | $29.61 | $29.61 | 132,729 |
| 2020-06-23 | $29.27 | $30.40 | $29.27 | $30.01 | $30.01 | 105,735 |
| 2020-06-22 | $28.75 | $29.03 | $27.57 | $29.00 | $29.00 | 126,163 |
| 2020-06-19 | $29.10 | $29.22 | $28.21 | $29.07 | $29.07 | 250,045 |
| 2020-06-18 | $28.63 | $29.20 | $28.63 | $28.85 | $28.85 | 90,030 |
| 2020-06-17 | $29.17 | $29.35 | $28.25 | $28.85 | $28.85 | 101,153 |
| 2020-06-16 | $29.76 | $30.10 | $28.79 | $29.18 | $29.18 | 87,604 |
| 2020-06-15 | $29.23 | $29.41 | $28.51 | $28.83 | $28.83 | 110,981 |
| 2020-06-12 | $31.72 | $31.77 | $29.41 | $29.97 | $29.97 | 88,409 |
| 2020-06-11 | $31.83 | $32.24 | $30.53 | $30.75 | $30.75 | 140,866 |
| 2020-06-10 | $34.10 | $34.10 | $32.71 | $32.76 | $32.76 | 81,337 |
| 2020-06-09 | $32.65 | $34.43 | $32.56 | $34.03 | $34.03 | 125,125 |
| 2020-06-08 | $32.97 | $33.35 | $32.46 | $33.24 | $33.24 | 90,857 |
| 2020-06-05 | $33.14 | $33.14 | $32.11 | $32.56 | $32.56 | 132,568 |
| 2020-06-04 | $32.15 | $32.66 | $31.61 | $32.16 | $32.16 | 84,531 |
| 2020-06-03 | $32.57 | $33.38 | $31.89 | $32.42 | $32.42 | 84,069 |
| 2020-06-02 | $32.66 | $33.00 | $31.54 | $32.20 | $32.20 | 111,459 |
| 2020-06-01 | $31.32 | $32.84 | $31.32 | $32.33 | $32.33 | 169,489 |
| 2020-05-29 | $30.42 | $31.54 | $29.62 | $31.43 | $31.43 | 142,993 |
| 2020-05-28 | $32.72 | $33.00 | $31.60 | $31.69 | $31.69 | 82,434 |
| 2020-05-27 | $33.57 | $33.57 | $31.21 | $32.23 | $32.23 | 93,331 |
| 2020-05-26 | $33.22 | $33.57 | $32.47 | $32.62 | $32.62 | 81,941 |
| 2020-05-22 | $33.03 | $33.27 | $31.65 | $31.98 | $31.98 | 66,512 |
| 2020-05-21 | $32.28 | $33.49 | $31.33 | $32.77 | $32.77 | 82,661 |
| 2020-05-20 | $31.55 | $32.59 | $31.31 | $32.50 | $32.50 | 75,396 |
| 2020-05-19 | $33.35 | $33.90 | $31.02 | $31.20 | $31.20 | 87,618 |
| 2020-05-18 | $31.98 | $33.96 | $31.98 | $33.79 | $33.79 | 96,648 |
| 2020-05-15 | $30.90 | $31.90 | $30.69 | $31.74 | $31.74 | 88,561 |
| 2020-05-14 | $31.58 | $31.98 | $30.43 | $31.06 | $31.06 | 102,862 |
| 2020-05-13 | $34.26 | $34.60 | $31.77 | $32.64 | $32.64 | 130,310 |
| 2020-05-12 | $30.00 | $34.63 | $28.18 | $33.42 | $33.42 | 397,168 |
| 2020-05-11 | $26.14 | $27.37 | $26.00 | $26.68 | $26.68 | 103,762 |
| 2020-05-08 | $25.65 | $26.78 | $25.65 | $26.62 | $26.62 | 67,436 |
| 2020-05-07 | $25.53 | $25.53 | $24.44 | $25.28 | $25.28 | 50,130 |
| 2020-05-06 | $24.61 | $25.68 | $24.16 | $25.13 | $25.13 | 63,674 |
| 2020-05-05 | $24.64 | $26.67 | $24.13 | $24.57 | $24.57 | 55,007 |
| 2020-05-04 | $24.51 | $24.60 | $23.72 | $24.06 | $24.06 | 79,260 |
| 2020-05-01 | $25.39 | $25.52 | $23.78 | $24.58 | $24.58 | 57,404 |
| 2020-04-30 | $25.24 | $26.09 | $23.85 | $25.77 | $25.77 | 83,432 |
| 2020-04-29 | $25.58 | $26.07 | $24.73 | $25.74 | $25.74 | 75,346 |
| 2020-04-28 | $24.77 | $25.23 | $24.15 | $24.78 | $24.78 | 55,470 |
| 2020-04-27 | $23.08 | $24.71 | $23.08 | $24.31 | $24.31 | 68,747 |
| 2020-04-24 | $23.31 | $23.88 | $22.72 | $22.91 | $22.91 | 54,822 |
| 2020-04-23 | $24.84 | $24.84 | $23.11 | $23.31 | $23.31 | 92,904 |
| 2020-04-22 | $25.34 | $25.34 | $24.56 | $25.00 | $25.00 | 70,351 |
| 2020-04-21 | $23.93 | $24.79 | $23.33 | $24.67 | $24.67 | 63,622 |
| 2020-04-20 | $24.23 | $24.67 | $23.93 | $24.19 | $24.19 | 49,503 |
| 2020-04-17 | $23.42 | $25.07 | $23.03 | $24.83 | $24.83 | 72,268 |
| 2020-04-16 | $24.83 | $25.75 | $21.99 | $22.91 | $22.91 | 97,890 |
| 2020-04-15 | $23.28 | $25.21 | $23.28 | $24.69 | $24.69 | 131,036 |
| 2020-04-14 | $23.48 | $24.13 | $22.95 | $24.08 | $24.08 | 49,593 |
| 2020-04-13 | $22.38 | $23.23 | $22.09 | $22.89 | $22.89 | 69,207 |
| 2020-04-09 | $22.80 | $23.44 | $22.45 | $22.70 | $22.70 | 83,699 |
| 2020-04-08 | $22.17 | $23.10 | $21.85 | $22.63 | $22.63 | 78,200 |
| 2020-04-07 | $22.91 | $23.46 | $21.71 | $21.89 | $21.89 | 83,844 |
| 2020-04-06 | $21.82 | $22.73 | $21.61 | $22.51 | $22.51 | 84,807 |
| 2020-04-03 | $21.60 | $22.60 | $20.56 | $21.04 | $21.04 | 120,942 |
| 2020-04-02 | $22.35 | $24.12 | $21.10 | $21.89 | $21.89 | 129,728 |
| 2020-04-01 | $23.29 | $23.75 | $22.28 | $22.84 | $22.84 | 120,824 |
| 2020-03-31 | $22.81 | $24.11 | $22.81 | $23.93 | $23.93 | 118,865 |
| 2020-03-30 | $22.07 | $23.15 | $20.75 | $23.00 | $23.00 | 91,216 |
| 2020-03-27 | $21.10 | $22.33 | $20.57 | $21.81 | $21.81 | 126,679 |
| 2020-03-26 | $20.38 | $22.46 | $19.02 | $22.19 | $22.19 | 107,385 |
| 2020-03-25 | $20.61 | $22.30 | $20.15 | $20.15 | $20.15 | 126,485 |
| 2020-03-24 | $22.48 | $22.99 | $19.17 | $20.54 | $20.54 | 160,208 |
| 2020-03-23 | $23.69 | $23.69 | $20.41 | $21.51 | $21.51 | 148,080 |
| 2020-03-20 | $25.15 | $26.64 | $23.13 | $23.24 | $23.24 | 181,761 |
| 2020-03-19 | $26.65 | $29.54 | $22.78 | $24.20 | $24.20 | 235,702 |
| 2020-03-18 | $22.70 | $26.74 | $21.57 | $26.32 | $26.32 | 169,387 |
| 2020-03-17 | $21.47 | $24.05 | $20.84 | $24.05 | $24.05 | 177,443 |
| 2020-03-16 | $21.01 | $21.94 | $20.31 | $20.60 | $20.60 | 133,043 |
| 2020-03-13 | $20.13 | $22.44 | $19.79 | $22.44 | $22.44 | 153,907 |
| 2020-03-12 | $19.04 | $21.02 | $18.47 | $19.68 | $19.68 | 181,137 |
| 2020-03-11 | $19.55 | $22.95 | $18.52 | $20.51 | $20.51 | 171,570 |
| 2020-03-10 | $21.98 | $22.17 | $20.70 | $21.18 | $21.18 | 120,185 |
| 2020-03-09 | $21.57 | $23.50 | $21.42 | $21.57 | $21.57 | 84,227 |
| 2020-03-06 | $22.00 | $23.20 | $22.00 | $23.01 | $23.01 | 76,639 |
| 2020-03-05 | $23.11 | $23.23 | $22.18 | $22.53 | $22.53 | 101,912 |
| 2020-03-04 | $22.82 | $23.71 | $22.49 | $23.65 | $23.65 | 89,112 |
| 2020-03-03 | $22.65 | $23.05 | $21.87 | $22.56 | $22.56 | 94,232 |
| 2020-03-02 | $22.36 | $22.95 | $21.71 | $22.70 | $22.70 | 103,148 |
| 2020-02-28 | $21.67 | $22.49 | $21.67 | $22.26 | $22.26 | 116,229 |
| 2020-02-27 | $22.33 | $23.34 | $21.88 | $22.41 | $22.41 | 81,663 |
| 2020-02-26 | $23.78 | $23.93 | $22.58 | $22.73 | $22.73 | 59,997 |
| 2020-02-25 | $24.82 | $24.82 | $23.35 | $23.65 | $23.65 | 66,249 |
| 2020-02-24 | $24.58 | $25.06 | $24.27 | $24.86 | $24.86 | 97,726 |
| 2020-02-21 | $25.47 | $25.47 | $25.02 | $25.31 | $25.31 | 63,250 |
| 2020-02-20 | $25.05 | $25.67 | $25.05 | $25.50 | $25.50 | 52,077 |
| 2020-02-19 | $25.01 | $25.47 | $25.01 | $25.27 | $25.27 | 39,852 |
| 2020-02-18 | $25.19 | $25.29 | $24.51 | $25.00 | $25.00 | 40,799 |
| 2020-02-14 | $24.90 | $25.31 | $24.90 | $25.19 | $25.19 | 37,383 |
| 2020-02-13 | $24.94 | $25.25 | $24.54 | $24.99 | $24.99 | 38,213 |
| 2020-02-12 | $24.55 | $25.12 | $24.26 | $25.05 | $25.05 | 96,998 |
| 2020-02-11 | $23.62 | $24.43 | $23.62 | $24.27 | $24.27 | 60,928 |
| 2020-02-10 | $23.76 | $23.91 | $23.54 | $23.63 | $23.63 | 53,299 |
| 2020-02-07 | $24.25 | $24.32 | $23.83 | $23.92 | $23.92 | 41,804 |
| 2020-02-06 | $24.43 | $24.54 | $24.19 | $24.31 | $24.31 | 87,789 |
| 2020-02-05 | $24.04 | $24.40 | $23.08 | $24.28 | $24.28 | 51,658 |
| 2020-02-04 | $24.54 | $24.54 | $23.74 | $23.78 | $23.78 | 58,468 |
| 2020-02-03 | $23.99 | $24.39 | $23.73 | $24.23 | $24.23 | 92,865 |
| 2020-01-31 | $24.28 | $24.47 | $23.70 | $23.83 | $23.83 | 67,583 |
| 2020-01-30 | $23.63 | $24.37 | $23.63 | $24.34 | $24.34 | 53,564 |
| 2020-01-29 | $24.97 | $24.97 | $23.82 | $23.91 | $23.91 | 40,264 |
| 2020-01-28 | $25.19 | $25.45 | $24.85 | $24.90 | $24.90 | 44,101 |
| 2020-01-27 | $24.73 | $25.54 | $24.55 | $25.05 | $25.05 | 72,646 |
| 2020-01-24 | $27.31 | $27.31 | $25.09 | $25.26 | $25.26 | 72,721 |
| 2020-01-23 | $27.33 | $27.40 | $27.11 | $27.28 | $27.28 | 103,289 |
| 2020-01-22 | $27.87 | $28.03 | $27.48 | $27.52 | $27.52 | 54,638 |
| 2020-01-21 | $27.70 | $28.10 | $27.70 | $27.88 | $27.88 | 59,976 |
| 2020-01-17 | $28.06 | $28.12 | $27.78 | $27.94 | $27.94 | 40,478 |
| 2020-01-16 | $27.49 | $28.21 | $27.49 | $27.82 | $27.82 | 49,925 |
| 2020-01-15 | $27.09 | $27.56 | $26.96 | $27.35 | $27.35 | 59,955 |
| 2020-01-14 | $26.98 | $27.29 | $26.92 | $27.19 | $27.19 | 60,763 |
| 2020-01-13 | $26.76 | $27.05 | $26.59 | $27.04 | $27.04 | 45,960 |
| 2020-01-10 | $26.84 | $26.93 | $26.63 | $26.85 | $26.85 | 57,840 |
| 2020-01-09 | $27.29 | $27.39 | $26.76 | $26.79 | $26.79 | 41,454 |
| 2020-01-08 | $27.19 | $27.54 | $26.45 | $27.13 | $27.13 | 50,592 |
| 2020-01-07 | $27.15 | $27.22 | $26.88 | $27.14 | $27.14 | 42,193 |
| 2020-01-06 | $27.16 | $27.32 | $26.82 | $27.16 | $27.16 | 69,416 |
| 2020-01-03 | $27.11 | $27.37 | $26.43 | $27.37 | $27.37 | 75,395 |
| 2020-01-02 | $27.63 | $27.87 | $27.37 | $27.46 | $27.46 | 109,868 |
| 2019-12-31 | $27.09 | $27.55 | $26.83 | $27.39 | $27.39 | 111,244 |
| 2019-12-30 | $27.32 | $27.57 | $26.83 | $27.10 | $27.10 | 61,129 |
| 2019-12-27 | $27.94 | $27.94 | $27.00 | $27.26 | $27.26 | 61,275 |
| 2019-12-26 | $27.45 | $27.98 | $27.32 | $27.91 | $27.91 | 38,567 |
| 2019-12-24 | $27.32 | $27.71 | $27.32 | $27.43 | $27.43 | 29,291 |
| 2019-12-23 | $27.68 | $27.74 | $27.32 | $27.33 | $27.33 | 67,377 |
| 2019-12-20 | $27.45 | $27.95 | $27.37 | $27.60 | $27.60 | 836,695 |
| 2019-12-19 | $27.81 | $28.11 | $27.40 | $27.46 | $27.46 | 77,921 |
| 2019-12-18 | $27.32 | $27.88 | $27.19 | $27.80 | $27.80 | 75,266 |
| 2019-12-17 | $26.83 | $27.32 | $26.76 | $27.32 | $27.32 | 76,031 |
| 2019-12-16 | $27.09 | $27.76 | $26.57 | $26.86 | $26.86 | 138,634 |
| 2019-12-13 | $27.04 | $27.04 | $26.56 | $26.91 | $26.91 | 79,109 |
| 2019-12-12 | $26.07 | $27.08 | $25.86 | $27.07 | $27.07 | 124,678 |
| 2019-12-11 | $26.28 | $26.28 | $25.87 | $26.09 | $26.09 | 82,354 |
| 2019-12-10 | $26.24 | $26.88 | $25.70 | $26.31 | $26.31 | 109,299 |
| 2019-12-09 | $25.25 | $26.57 | $24.73 | $26.32 | $26.32 | 148,612 |
| 2019-12-06 | $24.58 | $25.16 | $24.46 | $25.12 | $25.12 | 187,158 |
| 2019-12-05 | $25.08 | $25.18 | $24.40 | $24.48 | $24.48 | 93,719 |
| 2019-12-04 | $24.77 | $25.17 | $24.58 | $25.09 | $25.09 | 108,560 |
| 2019-12-03 | $24.47 | $24.78 | $24.21 | $24.74 | $24.74 | 102,714 |
| 2019-12-02 | $24.79 | $25.02 | $24.51 | $24.62 | $24.62 | 160,784 |
| 2019-11-29 | $24.68 | $24.90 | $24.34 | $24.76 | $24.76 | 60,594 |
| 2019-11-27 | $25.48 | $25.48 | $24.49 | $24.75 | $24.75 | 98,377 |
| 2019-11-26 | $25.74 | $26.02 | $25.34 | $25.38 | $25.38 | 101,281 |
| 2019-11-25 | $25.59 | $25.90 | $25.50 | $25.78 | $25.78 | 101,356 |
| 2019-11-22 | $25.61 | $25.76 | $25.22 | $25.58 | $25.58 | 112,492 |
| 2019-11-21 | $25.91 | $25.95 | $25.29 | $25.47 | $25.47 | 131,313 |
| 2019-11-20 | $26.45 | $26.45 | $25.70 | $25.82 | $25.82 | 84,420 |
| 2019-11-19 | $26.82 | $27.36 | $26.28 | $26.56 | $26.56 | 109,729 |
| 2019-11-18 | $26.67 | $27.20 | $26.32 | $27.02 | $27.02 | 117,625 |
| 2019-11-15 | $27.00 | $27.10 | $26.18 | $26.52 | $26.52 | 138,173 |
| 2019-11-14 | $26.84 | $26.99 | $26.34 | $26.88 | $26.88 | 158,718 |
| 2019-11-13 | $25.19 | $29.00 | $24.56 | $26.83 | $26.83 | 355,407 |
| 2019-11-12 | $23.45 | $23.88 | $23.40 | $23.83 | $23.83 | 106,466 |
| 2019-11-11 | $23.30 | $23.82 | $23.00 | $23.47 | $23.47 | 86,701 |
| 2019-11-08 | $23.25 | $23.80 | $23.11 | $23.31 | $23.31 | 82,366 |
| 2019-11-07 | $23.09 | $23.33 | $22.97 | $23.27 | $23.27 | 93,443 |
| 2019-11-06 | $22.91 | $23.06 | $22.81 | $22.87 | $22.87 | 134,483 |
| 2019-11-05 | $22.55 | $23.14 | $22.54 | $22.91 | $22.91 | 150,053 |
| 2019-11-04 | $22.46 | $22.48 | $22.04 | $22.33 | $22.33 | 209,259 |
| 2019-11-01 | $21.82 | $22.30 | $21.78 | $22.18 | $22.18 | 161,633 |
| 2019-10-31 | $21.79 | $21.95 | $21.60 | $21.72 | $21.72 | 99,319 |
| 2019-10-30 | $22.08 | $22.08 | $21.66 | $21.76 | $21.76 | 181,298 |
| 2019-10-29 | $22.15 | $22.31 | $22.03 | $22.08 | $22.08 | 142,610 |
| 2019-10-28 | $22.32 | $22.72 | $22.12 | $22.13 | $22.13 | 119,425 |
| 2019-10-25 | $22.44 | $22.74 | $22.18 | $22.25 | $22.25 | 139,098 |
| 2019-10-24 | $22.32 | $22.76 | $22.02 | $22.62 | $22.62 | 245,416 |
| 2019-10-23 | $22.11 | $22.22 | $21.93 | $22.21 | $22.21 | 237,740 |
| 2019-10-22 | $21.96 | $22.37 | $21.92 | $22.12 | $22.12 | 131,709 |
| 2019-10-21 | $21.94 | $22.40 | $21.87 | $21.93 | $21.93 | 132,847 |
| 2019-10-18 | $22.32 | $22.43 | $21.72 | $21.72 | $21.72 | 123,804 |
| 2019-10-17 | $21.70 | $22.35 | $21.70 | $22.22 | $22.22 | 251,413 |
| 2019-10-16 | $21.69 | $21.91 | $21.54 | $21.65 | $21.65 | 135,845 |
| 2019-10-15 | $22.01 | $22.18 | $21.51 | $21.58 | $21.58 | 111,091 |
| 2019-10-14 | $22.34 | $22.34 | $22.01 | $22.08 | $22.08 | 51,267 |
| 2019-10-11 | $22.46 | $22.84 | $22.33 | $22.33 | $22.33 | 121,852 |
| 2019-10-10 | $22.12 | $22.50 | $22.00 | $22.22 | $22.22 | 103,689 |
| 2019-10-09 | $22.33 | $22.39 | $22.08 | $22.12 | $22.12 | 124,256 |
| 2019-10-08 | $22.43 | $22.62 | $22.23 | $22.26 | $22.26 | 142,785 |
| 2019-10-07 | $22.30 | $22.75 | $22.18 | $22.49 | $22.49 | 117,161 |
| 2019-10-04 | $22.63 | $22.77 | $22.23 | $22.38 | $22.38 | 77,378 |
| 2019-10-03 | $22.67 | $23.17 | $22.46 | $22.56 | $22.56 | 127,789 |
| 2019-10-02 | $22.77 | $22.96 | $22.59 | $22.73 | $22.73 | 174,099 |
| 2019-10-01 | $22.47 | $23.31 | $22.40 | $22.93 | $22.93 | 181,381 |
| 2019-09-30 | $22.46 | $22.82 | $22.29 | $22.34 | $22.34 | 251,243 |
| 2019-09-27 | $23.03 | $23.47 | $22.44 | $22.46 | $22.46 | 138,813 |
| 2019-09-26 | $23.60 | $23.61 | $22.97 | $23.00 | $23.00 | 80,509 |
| 2019-09-25 | $23.72 | $24.06 | $23.55 | $23.62 | $23.62 | 172,862 |
| 2019-09-24 | $23.86 | $24.11 | $23.48 | $23.70 | $23.70 | 130,165 |
| 2019-09-23 | $22.80 | $23.94 | $22.80 | $23.77 | $23.77 | 217,142 |
| 2019-09-20 | $23.71 | $23.85 | $22.63 | $23.01 | $23.01 | 400,028 |
| 2019-09-19 | $24.28 | $24.32 | $23.70 | $23.75 | $23.75 | 104,795 |
| 2019-09-18 | $24.49 | $24.63 | $23.90 | $24.11 | $24.11 | 102,390 |
| 2019-09-17 | $24.45 | $24.77 | $24.08 | $24.40 | $24.40 | 100,445 |
| 2019-09-16 | $24.54 | $25.00 | $24.17 | $24.48 | $24.48 | 119,641 |
| 2019-09-13 | $24.80 | $25.10 | $24.34 | $24.64 | $24.64 | 150,168 |
| 2019-09-12 | $24.93 | $25.11 | $24.10 | $24.59 | $24.59 | 151,032 |
| 2019-09-11 | $24.31 | $25.08 | $23.81 | $24.83 | $24.83 | 218,448 |
| 2019-09-10 | $24.63 | $24.89 | $24.04 | $24.10 | $24.10 | 136,988 |
| 2019-09-09 | $24.27 | $24.89 | $23.85 | $24.57 | $24.57 | 172,521 |
| 2019-09-06 | $24.76 | $24.76 | $24.15 | $24.20 | $24.20 | 64,819 |
| 2019-09-05 | $23.90 | $24.98 | $23.78 | $24.66 | $24.66 | 168,643 |
| 2019-09-04 | $23.68 | $23.79 | $23.25 | $23.51 | $23.51 | 145,945 |
| 2019-09-03 | $24.00 | $24.72 | $23.08 | $23.35 | $23.35 | 118,709 |
| 2019-08-30 | $24.62 | $24.62 | $24.05 | $24.23 | $24.23 | 63,769 |
| 2019-08-29 | $24.44 | $24.80 | $24.15 | $24.37 | $24.37 | 99,686 |
| 2019-08-28 | $23.94 | $24.79 | $23.94 | $24.20 | $24.20 | 94,626 |
| 2019-08-27 | $25.14 | $25.45 | $24.05 | $24.06 | $24.06 | 73,311 |
| 2019-08-26 | $25.25 | $25.39 | $25.06 | $25.10 | $25.10 | 51,108 |
| 2019-08-23 | $26.51 | $27.08 | $24.86 | $24.93 | $24.93 | 72,194 |
| 2019-08-22 | $26.95 | $27.21 | $26.60 | $26.65 | $26.65 | 87,842 |
| 2019-08-21 | $27.02 | $27.27 | $26.83 | $26.97 | $26.97 | 98,861 |
| 2019-08-20 | $26.68 | $26.89 | $26.61 | $26.72 | $26.72 | 80,057 |
| 2019-08-19 | $27.00 | $27.41 | $26.22 | $26.75 | $26.75 | 109,093 |
| 2019-08-16 | $26.66 | $27.04 | $26.42 | $26.96 | $26.96 | 99,398 |
| 2019-08-15 | $26.54 | $26.72 | $26.17 | $26.45 | $26.45 | 75,573 |
| 2019-08-14 | $26.54 | $26.80 | $26.37 | $26.51 | $26.51 | 111,508 |
| 2019-08-13 | $26.74 | $27.70 | $26.74 | $27.10 | $27.10 | 65,718 |
| 2019-08-12 | $25.94 | $27.26 | $25.48 | $26.83 | $26.83 | 125,167 |
| 2019-08-09 | $25.58 | $26.33 | $25.19 | $26.06 | $26.06 | 165,163 |
| 2019-08-08 | $24.44 | $26.77 | $24.44 | $26.16 | $26.16 | 178,100 |
| 2019-08-07 | $30.36 | $31.73 | $25.71 | $25.82 | $25.82 | 202,893 |
| 2019-08-06 | $32.15 | $33.77 | $32.15 | $33.63 | $33.63 | 85,297 |
| 2019-08-05 | $31.63 | $32.16 | $31.42 | $31.95 | $31.95 | 89,349 |
| 2019-08-02 | $32.60 | $32.82 | $32.18 | $32.18 | $32.18 | 93,646 |
| 2019-08-01 | $32.97 | $34.00 | $32.43 | $32.76 | $32.76 | 88,730 |
| 2019-07-31 | $33.44 | $33.84 | $32.89 | $33.02 | $33.02 | 108,787 |
| 2019-07-30 | $32.43 | $33.56 | $32.43 | $33.51 | $33.51 | 67,414 |
| 2019-07-29 | $32.49 | $32.68 | $32.33 | $32.55 | $32.55 | 67,588 |
| 2019-07-26 | $32.04 | $32.58 | $32.04 | $32.41 | $32.41 | 70,906 |
| 2019-07-25 | $32.09 | $32.47 | $31.80 | $31.92 | $31.92 | 108,332 |
| 2019-07-24 | $31.73 | $32.19 | $31.42 | $32.09 | $32.09 | 71,220 |
| 2019-07-23 | $30.77 | $31.95 | $30.77 | $31.71 | $31.71 | 108,879 |
| 2019-07-22 | $31.38 | $31.75 | $30.44 | $30.45 | $30.45 | 157,419 |
| 2019-07-19 | $31.68 | $32.13 | $31.39 | $31.44 | $31.44 | 69,787 |
| 2019-07-18 | $31.42 | $31.88 | $31.23 | $31.75 | $31.75 | 49,996 |
| 2019-07-17 | $31.27 | $31.38 | $30.87 | $31.27 | $31.27 | 69,051 |
| 2019-07-16 | $31.24 | $32.00 | $31.07 | $31.29 | $31.29 | 56,053 |
| 2019-07-15 | $31.36 | $31.45 | $31.04 | $31.20 | $31.20 | 57,135 |
| 2019-07-12 | $30.28 | $31.23 | $30.28 | $31.09 | $31.09 | 63,189 |
| 2019-07-11 | $30.06 | $30.48 | $30.01 | $30.20 | $30.20 | 41,724 |
| 2019-07-10 | $29.99 | $30.34 | $29.68 | $30.18 | $30.18 | 51,815 |
| 2019-07-09 | $29.72 | $29.94 | $29.65 | $29.82 | $29.82 | 66,612 |
| 2019-07-08 | $29.56 | $29.94 | $29.37 | $29.88 | $29.88 | 89,216 |
| 2019-07-05 | $29.16 | $29.62 | $29.15 | $29.54 | $29.54 | 41,491 |
| 2019-07-03 | $29.34 | $29.77 | $29.22 | $29.29 | $29.29 | 30,623 |
| 2019-07-02 | $29.39 | $29.79 | $29.09 | $29.29 | $29.29 | 51,112 |
| 2019-07-01 | $29.64 | $29.99 | $28.93 | $29.34 | $29.34 | 65,914 |
| 2019-06-28 | $29.40 | $30.00 | $29.35 | $29.58 | $29.58 | 179,174 |
| 2019-06-27 | $28.37 | $29.43 | $28.37 | $29.32 | $29.32 | 87,162 |
| 2019-06-26 | $28.20 | $28.52 | $28.12 | $28.36 | $28.36 | 54,142 |
| 2019-06-25 | $28.58 | $28.93 | $28.01 | $28.13 | $28.13 | 121,421 |
| 2019-06-24 | $28.83 | $29.28 | $28.59 | $28.60 | $28.60 | 81,951 |
| 2019-06-21 | $29.11 | $29.49 | $28.81 | $28.86 | $28.86 | 88,225 |
| 2019-06-20 | $29.49 | $29.96 | $29.25 | $29.35 | $29.35 | 48,015 |
| 2019-06-19 | $29.50 | $29.58 | $29.04 | $29.46 | $29.46 | 50,815 |
| 2019-06-18 | $29.76 | $30.02 | $29.36 | $29.36 | $29.36 | 60,042 |
| 2019-06-17 | $29.02 | $29.59 | $29.02 | $29.17 | $29.17 | 54,727 |
| 2019-06-14 | $29.19 | $29.42 | $28.75 | $29.08 | $29.08 | 42,462 |
| 2019-06-13 | $29.08 | $29.46 | $28.93 | $29.18 | $29.18 | 50,377 |
| 2019-06-12 | $28.43 | $29.18 | $28.43 | $29.00 | $29.00 | 42,286 |
| 2019-06-11 | $29.11 | $29.57 | $28.39 | $28.49 | $28.49 | 91,136 |
| 2019-06-10 | $29.08 | $30.08 | $29.08 | $29.23 | $29.23 | 43,807 |
| 2019-06-07 | $28.93 | $29.49 | $28.93 | $29.18 | $29.18 | 48,242 |
| 2019-06-06 | $29.13 | $29.45 | $28.82 | $28.91 | $28.91 | 54,234 |
| 2019-06-05 | $28.95 | $29.25 | $28.63 | $29.16 | $29.16 | 79,502 |
| 2019-06-04 | $28.47 | $30.36 | $28.47 | $29.04 | $29.04 | 82,105 |
| 2019-06-03 | $28.00 | $28.45 | $27.86 | $28.20 | $28.20 | 107,047 |
| 2019-05-31 | $28.61 | $28.61 | $27.85 | $27.98 | $27.98 | 89,818 |
| 2019-05-30 | $29.24 | $29.78 | $28.86 | $28.96 | $28.96 | 97,738 |
| 2019-05-29 | $29.30 | $29.46 | $28.95 | $29.25 | $29.25 | 81,120 |
| 2019-05-28 | $29.51 | $29.99 | $29.51 | $29.59 | $29.59 | 95,380 |
| 2019-05-24 | $29.20 | $29.51 | $29.06 | $29.40 | $29.40 | 43,934 |
| 2019-05-23 | $29.17 | $29.48 | $28.88 | $29.13 | $29.13 | 64,432 |
| 2019-05-22 | $29.87 | $30.05 | $29.28 | $29.43 | $29.43 | 62,074 |
| 2019-05-21 | $29.48 | $30.38 | $29.48 | $30.03 | $30.03 | 71,858 |
| 2019-05-20 | $28.67 | $29.55 | $28.30 | $29.35 | $29.35 | 141,066 |
| 2019-05-17 | $28.66 | $29.24 | $28.65 | $28.71 | $28.71 | 67,015 |
| 2019-05-16 | $28.66 | $29.24 | $28.66 | $28.92 | $28.92 | 120,091 |
| 2019-05-15 | $28.70 | $29.11 | $28.53 | $28.59 | $28.59 | 106,680 |
| 2019-05-14 | $29.01 | $29.64 | $28.92 | $28.97 | $28.97 | 133,916 |
| 2019-05-13 | $29.81 | $29.81 | $28.87 | $28.89 | $28.89 | 76,447 |
| 2019-05-10 | $29.59 | $30.53 | $29.40 | $30.38 | $30.38 | 156,161 |
| 2019-05-09 | $30.00 | $30.32 | $29.20 | $29.72 | $29.72 | 140,518 |
| 2019-05-08 | $30.39 | $30.96 | $29.60 | $30.41 | $30.41 | 158,463 |
| 2019-05-07 | $33.37 | $34.23 | $31.71 | $33.16 | $33.16 | 158,848 |
| 2019-05-06 | $32.52 | $33.39 | $32.44 | $33.37 | $33.37 | 122,498 |
| 2019-05-03 | $32.58 | $33.13 | $32.26 | $32.98 | $32.98 | 110,166 |
| 2019-05-02 | $32.54 | $32.87 | $32.03 | $32.38 | $32.38 | 143,941 |
| 2019-05-01 | $32.16 | $33.00 | $31.51 | $32.55 | $32.55 | 197,054 |
| 2019-04-30 | $33.30 | $33.30 | $31.97 | $32.00 | $32.00 | 138,731 |
| 2019-04-29 | $33.96 | $34.01 | $33.18 | $33.23 | $33.23 | 67,342 |
| 2019-04-26 | $32.55 | $34.04 | $32.47 | $34.04 | $34.04 | 35,705 |
| 2019-04-25 | $32.57 | $32.86 | $32.27 | $32.73 | $32.73 | 68,587 |
| 2019-04-24 | $33.46 | $33.53 | $32.67 | $32.69 | $32.69 | 61,719 |
| 2019-04-23 | $33.14 | $33.66 | $32.91 | $33.40 | $33.40 | 101,719 |
| 2019-04-22 | $33.31 | $33.61 | $32.59 | $33.02 | $33.02 | 52,142 |
| 2019-04-18 | $34.39 | $34.53 | $33.15 | $33.40 | $33.40 | 99,195 |
| 2019-04-17 | $34.35 | $34.97 | $33.97 | $34.51 | $34.51 | 183,334 |
| 2019-04-16 | $32.85 | $34.54 | $32.85 | $34.17 | $34.17 | 175,686 |
| 2019-04-15 | $32.44 | $33.02 | $32.44 | $32.68 | $32.68 | 40,905 |
| 2019-04-12 | $33.09 | $33.11 | $32.18 | $32.47 | $32.47 | 69,242 |
| 2019-04-11 | $33.48 | $33.58 | $32.75 | $32.84 | $32.84 | 63,882 |
| 2019-04-10 | $32.55 | $33.63 | $32.26 | $33.47 | $33.47 | 99,645 |
| 2019-04-09 | $32.19 | $32.51 | $31.87 | $32.42 | $32.42 | 103,658 |
| 2019-04-08 | $32.39 | $32.58 | $32.08 | $32.25 | $32.25 | 43,628 |
| 2019-04-05 | $32.48 | $32.91 | $32.06 | $32.40 | $32.40 | 53,472 |
| 2019-04-04 | $31.54 | $32.41 | $31.47 | $32.35 | $32.35 | 68,495 |
| 2019-04-03 | $31.42 | $31.80 | $31.02 | $31.53 | $31.53 | 160,386 |
| 2019-04-02 | $30.74 | $31.50 | $30.13 | $31.21 | $31.21 | 64,431 |
| 2019-04-01 | $30.22 | $30.99 | $29.95 | $30.74 | $30.74 | 166,850 |
| 2019-03-29 | $30.11 | $31.00 | $29.83 | $30.12 | $30.12 | 112,655 |
| 2019-03-28 | $29.84 | $29.98 | $29.38 | $29.98 | $29.98 | 145,363 |
| 2019-03-27 | $29.72 | $30.34 | $29.32 | $29.85 | $29.85 | 61,610 |
| 2019-03-26 | $29.82 | $30.25 | $29.67 | $29.79 | $29.79 | 52,907 |
| 2019-03-25 | $30.00 | $30.27 | $29.54 | $29.78 | $29.78 | 44,162 |
| 2019-03-22 | $30.93 | $31.15 | $30.07 | $30.10 | $30.10 | 60,780 |
| 2019-03-21 | $31.13 | $31.64 | $30.95 | $31.15 | $31.15 | 69,542 |
| 2019-03-20 | $31.76 | $31.79 | $30.89 | $31.29 | $31.29 | 61,618 |
| 2019-03-19 | $32.45 | $32.71 | $31.43 | $31.65 | $31.65 | 54,130 |
| 2019-03-18 | $33.01 | $33.18 | $32.27 | $32.44 | $32.44 | 78,246 |
| 2019-03-15 | $33.10 | $33.53 | $32.67 | $33.00 | $33.00 | 208,388 |
| 2019-03-14 | $33.78 | $34.38 | $32.61 | $33.03 | $33.03 | 153,759 |
| 2019-03-13 | $31.94 | $34.86 | $30.74 | $33.97 | $33.97 | 240,950 |
| 2019-03-12 | $32.89 | $33.21 | $32.08 | $32.67 | $32.67 | 83,731 |
| 2019-03-11 | $32.20 | $32.78 | $30.57 | $32.77 | $32.77 | 60,346 |
| 2019-03-08 | $32.40 | $32.77 | $32.16 | $32.17 | $32.17 | 42,484 |
| 2019-03-07 | $32.89 | $32.89 | $32.10 | $32.52 | $32.52 | 94,032 |
| 2019-03-06 | $33.00 | $33.16 | $32.72 | $32.90 | $32.90 | 202,676 |
| 2019-03-05 | $32.88 | $33.40 | $32.61 | $32.85 | $32.85 | 45,248 |
| 2019-03-04 | $33.19 | $33.40 | $32.55 | $32.87 | $32.87 | 61,403 |
| 2019-03-01 | $32.57 | $33.18 | $32.30 | $33.18 | $33.18 | 59,025 |
| 2019-02-28 | $32.56 | $33.06 | $32.23 | $32.31 | $32.31 | 54,660 |
| 2019-02-27 | $32.10 | $32.64 | $32.00 | $32.60 | $32.60 | 59,379 |
| 2019-02-26 | $32.78 | $33.28 | $32.28 | $32.28 | $32.28 | 53,747 |
| 2019-02-25 | $33.47 | $33.91 | $32.84 | $32.92 | $32.92 | 43,976 |
| 2019-02-22 | $33.11 | $33.33 | $32.42 | $33.33 | $33.33 | 48,150 |
| 2019-02-21 | $32.22 | $33.04 | $31.87 | $32.94 | $32.94 | 138,430 |
| 2019-02-20 | $31.28 | $32.24 | $31.28 | $32.09 | $32.09 | 59,648 |
| 2019-02-19 | $31.73 | $31.73 | $31.30 | $31.47 | $31.47 | 90,362 |
| 2019-02-15 | $31.32 | $32.11 | $31.03 | $31.74 | $31.74 | 65,285 |
| 2019-02-14 | $30.89 | $31.49 | $30.61 | $31.16 | $31.16 | 81,743 |
| 2019-02-13 | $30.38 | $31.05 | $30.19 | $31.01 | $31.01 | 56,358 |
| 2019-02-12 | $30.45 | $30.52 | $30.02 | $30.37 | $30.37 | 47,906 |
| 2019-02-11 | $30.07 | $30.29 | $29.85 | $30.14 | $30.14 | 34,701 |
| 2019-02-08 | $29.69 | $30.27 | $29.39 | $30.06 | $30.06 | 49,746 |
| 2019-02-07 | $29.65 | $29.91 | $29.17 | $29.80 | $29.80 | 45,608 |
| 2019-02-06 | $29.89 | $30.08 | $29.49 | $29.85 | $29.85 | 62,841 |
| 2019-02-05 | $29.88 | $30.12 | $29.60 | $29.95 | $29.95 | 34,101 |
| 2019-02-04 | $29.48 | $29.96 | $29.31 | $29.91 | $29.91 | 53,596 |
| 2019-02-01 | $29.58 | $29.62 | $29.11 | $29.59 | $29.59 | 52,328 |
| 2019-01-31 | $29.50 | $29.75 | $29.10 | $29.59 | $29.59 | 70,746 |
| 2019-01-30 | $29.65 | $29.72 | $28.96 | $29.51 | $29.51 | 54,674 |
| 2019-01-29 | $29.60 | $30.27 | $29.44 | $29.44 | $29.44 | 97,583 |
| 2019-01-28 | $30.39 | $30.46 | $29.35 | $29.58 | $29.58 | 59,505 |
| 2019-01-25 | $29.98 | $30.72 | $29.98 | $30.67 | $30.67 | 68,086 |
| 2019-01-24 | $30.23 | $30.39 | $29.49 | $29.71 | $29.71 | 63,811 |
| 2019-01-23 | $30.04 | $30.96 | $29.26 | $30.24 | $30.24 | 83,125 |
| 2019-01-22 | $30.59 | $30.59 | $29.58 | $30.05 | $30.05 | 85,247 |
| 2019-01-18 | $30.38 | $30.98 | $30.38 | $30.79 | $30.79 | 62,882 |
| 2019-01-17 | $29.52 | $30.50 | $29.52 | $30.38 | $30.38 | 99,447 |
| 2019-01-16 | $29.60 | $29.77 | $29.16 | $29.71 | $29.71 | 48,426 |
| 2019-01-15 | $28.88 | $29.66 | $28.58 | $29.56 | $29.56 | 102,229 |
| 2019-01-14 | $29.55 | $29.64 | $28.84 | $28.87 | $28.87 | 56,174 |
| 2019-01-11 | $29.28 | $29.66 | $29.03 | $29.64 | $29.64 | 75,531 |
| 2019-01-10 | $29.50 | $29.68 | $29.16 | $29.50 | $29.50 | 53,940 |
| 2019-01-09 | $29.63 | $29.63 | $29.17 | $29.49 | $29.49 | 45,756 |
| 2019-01-08 | $28.87 | $29.54 | $28.56 | $29.34 | $29.34 | 78,688 |
| 2019-01-07 | $29.06 | $30.19 | $28.39 | $28.61 | $28.61 | 102,679 |
| 2019-01-04 | $27.73 | $29.04 | $27.73 | $28.96 | $28.96 | 94,049 |
| 2019-01-03 | $27.35 | $28.44 | $27.20 | $27.68 | $27.68 | 60,754 |
| 2019-01-02 | $28.12 | $28.12 | $27.23 | $27.57 | $27.57 | 81,857 |
| 2018-12-31 | $28.00 | $28.47 | $27.63 | $28.46 | $28.46 | 72,542 |
| 2018-12-28 | $27.56 | $28.21 | $27.16 | $28.02 | $28.02 | 58,510 |
| 2018-12-27 | $27.02 | $27.71 | $26.69 | $27.42 | $27.42 | 27,101 |
| 2018-12-26 | $26.62 | $27.49 | $26.44 | $27.40 | $27.40 | 47,849 |
| 2018-12-24 | $27.30 | $27.30 | $26.37 | $26.64 | $26.64 | 44,207 |
| 2018-12-21 | $28.03 | $28.41 | $27.17 | $27.42 | $27.42 | 494,226 |
| 2018-12-20 | $28.52 | $29.13 | $28.01 | $28.17 | $28.17 | 75,883 |
| 2018-12-19 | $28.83 | $29.53 | $28.21 | $28.51 | $28.51 | 65,798 |
| 2018-12-18 | $28.79 | $29.81 | $28.70 | $28.84 | $28.84 | 71,356 |
| 2018-12-17 | $29.02 | $30.40 | $28.45 | $28.66 | $28.66 | 150,319 |
| 2018-12-14 | $28.59 | $29.18 | $28.49 | $29.02 | $29.02 | 73,573 |
| 2018-12-13 | $29.42 | $29.74 | $28.27 | $28.60 | $28.60 | 71,889 |
| 2018-12-12 | $29.26 | $30.39 | $28.81 | $29.39 | $29.39 | 108,988 |
| 2018-12-11 | $29.34 | $29.95 | $28.37 | $28.98 | $28.98 | 78,018 |
| 2018-12-10 | $29.02 | $29.47 | $28.70 | $28.95 | $28.95 | 132,373 |
| 2018-12-07 | $29.29 | $30.11 | $28.66 | $29.01 | $29.01 | 102,058 |
| 2018-12-06 | $29.39 | $30.24 | $28.78 | $29.51 | $29.51 | 85,229 |
| 2018-12-04 | $31.99 | $31.99 | $29.48 | $29.90 | $29.90 | 78,925 |
| 2018-12-03 | $31.89 | $32.40 | $31.04 | $32.08 | $32.08 | 89,919 |
| 2018-11-30 | $31.33 | $31.67 | $31.03 | $31.64 | $31.64 | 105,085 |
| 2018-11-29 | $31.36 | $31.98 | $30.72 | $31.52 | $31.52 | 72,993 |
| 2018-11-28 | $30.81 | $31.73 | $30.45 | $31.58 | $31.58 | 123,302 |
| 2018-11-27 | $30.85 | $31.92 | $29.89 | $30.64 | $30.64 | 319,144 |
| 2018-11-26 | $32.27 | $32.39 | $30.79 | $30.90 | $30.90 | 205,595 |
| 2018-11-23 | $31.30 | $32.55 | $31.30 | $32.05 | $32.05 | 23,144 |
| 2018-11-21 | $31.44 | $32.18 | $31.23 | $31.38 | $31.38 | 33,450 |
| 2018-11-20 | $31.79 | $32.78 | $31.18 | $31.28 | $31.28 | 107,187 |
| 2018-11-19 | $32.44 | $32.49 | $31.55 | $32.17 | $32.17 | 51,680 |
| 2018-11-16 | $32.48 | $32.68 | $31.86 | $32.45 | $32.45 | 170,476 |
| 2018-11-15 | $32.12 | $33.19 | $31.80 | $32.48 | $32.48 | 41,094 |
| 2018-11-14 | $33.01 | $34.07 | $32.27 | $32.45 | $32.45 | 176,390 |
| 2018-11-13 | $32.99 | $34.06 | $32.55 | $32.84 | $32.84 | 52,558 |
| 2018-11-12 | $33.44 | $33.63 | $32.19 | $32.91 | $32.91 | 231,103 |
| 2018-11-09 | $33.64 | $34.84 | $31.96 | $33.32 | $33.32 | 118,035 |
| 2018-11-08 | $36.07 | $36.60 | $33.26 | $33.65 | $33.65 | 277,296 |
| 2018-11-07 | $31.99 | $37.00 | $28.67 | $36.26 | $36.26 | 298,892 |
| 2018-11-06 | $33.55 | $34.69 | $32.65 | $34.48 | $34.48 | 161,756 |
| 2018-11-05 | $33.34 | $34.25 | $32.72 | $33.59 | $33.59 | 93,703 |
| 2018-11-02 | $32.81 | $33.60 | $32.54 | $33.24 | $33.24 | 105,271 |
| 2018-11-01 | $32.78 | $32.99 | $31.90 | $32.64 | $32.64 | 86,038 |
| 2018-10-31 | $32.70 | $33.68 | $32.04 | $32.73 | $32.73 | 70,830 |
| 2018-10-30 | $31.23 | $32.56 | $31.23 | $32.28 | $32.28 | 70,961 |
| 2018-10-29 | $31.02 | $31.43 | $30.95 | $31.15 | $31.15 | 69,033 |
| 2018-10-26 | $30.15 | $30.81 | $29.40 | $30.67 | $30.67 | 81,289 |
| 2018-10-25 | $29.99 | $30.66 | $28.29 | $30.51 | $30.51 | 66,931 |
| 2018-10-24 | $30.28 | $30.67 | $29.73 | $29.80 | $29.80 | 54,727 |
| 2018-10-23 | $29.88 | $30.87 | $29.69 | $30.27 | $30.27 | 93,746 |
| 2018-10-22 | $29.83 | $30.51 | $29.55 | $30.23 | $30.23 | 53,297 |
| 2018-10-19 | $30.26 | $30.32 | $29.70 | $29.83 | $29.83 | 51,124 |
| 2018-10-18 | $30.01 | $30.47 | $29.30 | $30.26 | $30.26 | 52,257 |
| 2018-10-17 | $30.19 | $30.74 | $29.40 | $30.11 | $30.11 | 41,336 |
| 2018-10-16 | $29.52 | $30.34 | $28.62 | $30.17 | $30.17 | 65,473 |
| 2018-10-15 | $28.54 | $29.87 | $28.22 | $29.26 | $29.26 | 62,367 |
| 2018-10-12 | $29.27 | $30.01 | $28.53 | $28.60 | $28.60 | 62,487 |
| 2018-10-11 | $30.16 | $30.80 | $29.20 | $29.34 | $29.34 | 43,982 |
| 2018-10-10 | $30.60 | $30.90 | $30.11 | $30.24 | $30.24 | 61,116 |
| 2018-10-09 | $29.80 | $30.71 | $29.18 | $30.56 | $30.56 | 87,859 |
| 2018-10-08 | $30.96 | $30.96 | $29.61 | $29.81 | $29.81 | 76,846 |
| 2018-10-05 | $31.12 | $31.35 | $29.95 | $30.96 | $30.96 | 42,468 |
| 2018-10-04 | $31.33 | $31.51 | $30.65 | $31.03 | $31.03 | 39,652 |
| 2018-10-03 | $31.56 | $31.83 | $31.16 | $31.33 | $31.33 | 56,540 |
| 2018-10-02 | $32.16 | $33.48 | $31.50 | $31.52 | $31.52 | 36,025 |
| 2018-10-01 | $33.13 | $33.21 | $32.02 | $32.17 | $32.17 | 61,496 |
| 2018-09-28 | $32.55 | $33.40 | $32.45 | $33.05 | $33.05 | 82,274 |
| 2018-09-27 | $32.25 | $32.95 | $32.25 | $32.55 | $32.55 | 114,058 |
| 2018-09-26 | $31.70 | $32.35 | $31.40 | $32.30 | $32.30 | 84,901 |
| 2018-09-25 | $31.40 | $31.85 | $30.90 | $31.60 | $31.60 | 91,859 |
| 2018-09-24 | $31.05 | $31.35 | $30.45 | $31.30 | $31.30 | 76,520 |
| 2018-09-21 | $32.50 | $32.85 | $31.10 | $31.15 | $31.15 | 193,319 |
| 2018-09-20 | $32.75 | $32.80 | $32.05 | $32.65 | $32.65 | 59,143 |
| 2018-09-19 | $32.40 | $33.09 | $32.23 | $32.70 | $32.70 | 82,845 |
| 2018-09-18 | $32.40 | $32.53 | $32.30 | $32.45 | $32.45 | 48,742 |
| 2018-09-17 | $32.75 | $32.75 | $32.20 | $32.35 | $32.35 | 69,131 |
| 2018-09-14 | $32.40 | $33.50 | $32.20 | $32.75 | $32.75 | 64,078 |
| 2018-09-13 | $32.70 | $32.95 | $32.20 | $32.45 | $32.45 | 57,617 |
| 2018-09-12 | $33.05 | $33.05 | $32.25 | $32.60 | $32.60 | 72,458 |
| 2018-09-11 | $33.00 | $33.50 | $32.75 | $33.05 | $33.05 | 77,764 |
| 2018-09-10 | $33.15 | $33.46 | $32.65 | $33.25 | $33.25 | 97,977 |
| 2018-09-07 | $33.75 | $33.80 | $32.60 | $32.95 | $32.95 | 63,864 |
| 2018-09-06 | $33.90 | $33.95 | $32.93 | $33.35 | $33.35 | 109,362 |
| 2018-09-05 | $34.95 | $34.95 | $33.60 | $33.90 | $33.90 | 100,412 |
| 2018-09-04 | $34.60 | $35.10 | $34.55 | $34.95 | $34.95 | 91,984 |
| 2018-08-31 | $35.10 | $35.10 | $34.50 | $34.75 | $34.75 | 70,797 |
| 2018-08-30 | $35.20 | $35.50 | $34.90 | $35.20 | $35.20 | 63,655 |
| 2018-08-29 | $36.00 | $36.05 | $35.10 | $35.20 | $35.20 | 69,151 |
| 2018-08-28 | $35.70 | $36.25 | $35.65 | $35.95 | $35.95 | 69,764 |
| 2018-08-27 | $36.10 | $36.10 | $35.55 | $35.70 | $35.70 | 78,674 |
| 2018-08-24 | $35.60 | $36.15 | $35.60 | $35.90 | $35.90 | 50,205 |
| 2018-08-23 | $35.30 | $35.70 | $34.85 | $35.65 | $35.65 | 124,972 |
| 2018-08-22 | $35.60 | $36.20 | $34.90 | $35.25 | $35.25 | 117,499 |
| 2018-08-21 | $36.10 | $36.60 | $35.60 | $35.75 | $35.75 | 114,446 |
| 2018-08-20 | $35.15 | $36.20 | $35.10 | $36.15 | $36.15 | 84,934 |
| 2018-08-17 | $34.75 | $35.20 | $34.65 | $35.00 | $35.00 | 94,255 |
| 2018-08-16 | $35.10 | $35.25 | $34.35 | $34.90 | $34.90 | 170,000 |
| 2018-08-15 | $34.80 | $35.13 | $34.25 | $34.95 | $34.95 | 133,694 |
| 2018-08-14 | $34.25 | $35.00 | $33.85 | $34.95 | $34.95 | 174,936 |
| 2018-08-13 | $34.40 | $34.65 | $33.05 | $34.10 | $34.10 | 240,828 |
| 2018-08-10 | $34.15 | $35.50 | $34.15 | $34.33 | $34.33 | 204,818 |
| 2018-08-09 | $39.95 | $40.18 | $33.15 | $34.18 | $34.18 | 534,339 |
| 2018-08-08 | $43.30 | $43.85 | $42.90 | $43.45 | $43.45 | 76,956 |
| 2018-08-07 | $43.30 | $43.95 | $42.90 | $43.45 | $43.45 | 74,103 |
| 2018-08-06 | $43.25 | $43.50 | $42.90 | $43.25 | $43.25 | 53,746 |
| 2018-08-03 | $44.10 | $44.10 | $43.00 | $43.30 | $43.30 | 42,732 |
| 2018-08-02 | $43.80 | $44.10 | $43.05 | $43.95 | $43.95 | 87,729 |
| 2018-08-01 | $44.15 | $44.30 | $43.20 | $43.80 | $43.80 | 83,502 |
| 2018-07-31 | $44.35 | $44.95 | $43.98 | $44.10 | $44.10 | 85,072 |
| 2018-07-30 | $44.75 | $45.10 | $44.15 | $44.20 | $44.20 | 50,398 |
| 2018-07-27 | $45.55 | $46.00 | $44.00 | $44.75 | $44.75 | 60,400 |
| 2018-07-26 | $44.95 | $45.50 | $44.50 | $45.45 | $45.45 | 106,468 |
| 2018-07-25 | $43.85 | $45.00 | $43.79 | $45.00 | $45.00 | 124,945 |
| 2018-07-24 | $44.20 | $44.56 | $42.70 | $43.70 | $43.70 | 153,028 |
| 2018-07-23 | $44.75 | $45.50 | $44.00 | $44.15 | $44.15 | 84,179 |
| 2018-07-20 | $44.25 | $46.15 | $43.90 | $44.65 | $44.65 | 146,080 |
| 2018-07-19 | $44.85 | $45.70 | $43.40 | $44.25 | $44.25 | 155,578 |
| 2018-07-18 | $44.30 | $45.25 | $44.00 | $44.90 | $44.90 | 80,492 |
| 2018-07-17 | $44.35 | $44.80 | $44.10 | $44.30 | $44.30 | 74,304 |
| 2018-07-16 | $44.50 | $44.80 | $43.90 | $44.40 | $44.40 | 70,335 |
| 2018-07-13 | $44.55 | $44.95 | $44.30 | $44.55 | $44.55 | 42,947 |
| 2018-07-12 | $44.45 | $44.70 | $44.10 | $44.65 | $44.65 | 95,251 |
| 2018-07-11 | $44.00 | $45.00 | $44.00 | $44.25 | $44.25 | 115,221 |
| 2018-07-10 | $44.30 | $44.60 | $43.85 | $44.15 | $44.15 | 56,977 |
| 2018-07-09 | $45.25 | $45.25 | $44.00 | $44.30 | $44.30 | 64,605 |
| 2018-07-06 | $44.15 | $44.80 | $43.85 | $44.75 | $44.75 | 50,608 |
| 2018-07-05 | $43.95 | $44.20 | $43.40 | $44.20 | $44.20 | 54,849 |
| 2018-07-03 | $43.15 | $43.85 | $42.90 | $43.80 | $43.80 | 40,320 |
| 2018-07-02 | $42.10 | $43.15 | $41.55 | $43.15 | $43.15 | 70,804 |
| 2018-06-29 | $42.30 | $42.60 | $41.85 | $42.10 | $42.10 | 111,875 |
| 2018-06-28 | $42.15 | $42.80 | $41.00 | $42.15 | $42.15 | 92,523 |
| 2018-06-27 | $44.20 | $44.20 | $42.10 | $42.15 | $42.15 | 94,134 |
| 2018-06-26 | $42.50 | $44.15 | $42.40 | $44.10 | $44.10 | 116,700 |
| 2018-06-25 | $43.35 | $43.35 | $42.53 | $42.55 | $42.55 | 169,066 |
| 2018-06-22 | $43.70 | $44.35 | $43.15 | $43.65 | $43.65 | 260,809 |
| 2018-06-21 | $44.05 | $44.05 | $43.05 | $43.40 | $43.40 | 247,183 |
| 2018-06-20 | $43.90 | $44.61 | $43.20 | $43.90 | $43.90 | 160,747 |
| 2018-06-19 | $43.35 | $44.00 | $42.65 | $43.95 | $43.95 | 96,166 |
| 2018-06-18 | $43.40 | $43.95 | $43.00 | $43.40 | $43.40 | 104,670 |
| 2018-06-15 | $43.55 | $43.75 | $41.79 | $43.45 | $43.45 | 102,036 |
| 2018-06-14 | $43.40 | $43.80 | $42.83 | $43.80 | $43.80 | 77,043 |
| 2018-06-13 | $44.05 | $45.75 | $42.50 | $43.25 | $43.25 | 235,566 |
| 2018-06-12 | $43.85 | $44.33 | $43.70 | $44.10 | $44.10 | 103,498 |
| 2018-06-11 | $44.85 | $45.25 | $43.70 | $43.80 | $43.80 | 63,965 |
| 2018-06-08 | $44.30 | $44.80 | $44.10 | $44.60 | $44.60 | 91,886 |
| 2018-06-07 | $44.60 | $44.95 | $44.00 | $44.35 | $44.35 | 112,837 |
| 2018-06-06 | $44.20 | $44.75 | $40.95 | $44.55 | $44.55 | 94,203 |
| 2018-06-05 | $43.55 | $44.40 | $40.40 | $44.30 | $44.30 | 141,981 |
| 2018-06-04 | $43.65 | $44.00 | $42.85 | $43.60 | $43.60 | 85,779 |
| 2018-06-01 | $42.75 | $44.03 | $42.05 | $43.60 | $43.60 | 123,881 |
| 2018-05-31 | $42.90 | $43.15 | $42.35 | $42.60 | $42.60 | 130,358 |
| 2018-05-30 | $42.75 | $43.95 | $42.70 | $42.75 | $42.75 | 100,076 |
| 2018-05-29 | $41.45 | $43.30 | $41.45 | $42.65 | $42.65 | 148,338 |
| 2018-05-25 | $41.40 | $42.30 | $41.35 | $41.50 | $41.50 | 149,801 |
| 2018-05-24 | $40.05 | $41.60 | $39.90 | $41.40 | $41.40 | 152,310 |
| 2018-05-23 | $40.15 | $40.90 | $39.80 | $40.00 | $40.00 | 185,301 |
| 2018-05-22 | $39.85 | $41.10 | $39.35 | $40.25 | $40.25 | 365,709 |
| 2018-05-21 | $39.75 | $40.30 | $39.40 | $39.75 | $39.75 | 169,794 |
| 2018-05-18 | $40.00 | $40.40 | $39.45 | $39.55 | $39.55 | 102,079 |
| 2018-05-17 | $39.20 | $40.35 | $39.20 | $39.80 | $39.80 | 130,217 |
| 2018-05-16 | $38.75 | $39.60 | $38.65 | $39.20 | $39.20 | 102,259 |
| 2018-05-15 | $38.05 | $39.40 | $38.05 | $38.55 | $38.55 | 120,381 |
| 2018-05-14 | $39.35 | $39.35 | $37.75 | $38.00 | $38.00 | 186,298 |
| 2018-05-11 | $39.25 | $40.15 | $39.25 | $39.40 | $39.40 | 100,260 |
| 2018-05-10 | $39.10 | $39.95 | $38.55 | $39.25 | $39.25 | 194,486 |
| 2018-05-09 | $38.75 | $42.05 | $36.55 | $38.60 | $38.60 | 375,939 |
| 2018-05-08 | $38.70 | $39.50 | $38.30 | $39.05 | $39.05 | 264,311 |
| 2018-05-07 | $39.25 | $39.85 | $38.85 | $38.95 | $38.95 | 130,239 |
| 2018-05-04 | $40.40 | $40.40 | $39.15 | $39.20 | $39.20 | 83,815 |
| 2018-05-03 | $39.95 | $41.10 | $39.65 | $40.50 | $40.50 | 207,811 |
| 2018-05-02 | $39.45 | $40.20 | $38.88 | $40.00 | $40.00 | 187,424 |
| 2018-05-01 | $40.35 | $40.70 | $39.10 | $39.60 | $39.60 | 145,320 |
| 2018-04-30 | $40.60 | $41.30 | $40.25 | $40.30 | $40.30 | 95,973 |
| 2018-04-27 | $40.70 | $41.45 | $40.55 | $40.65 | $40.65 | 68,009 |
| 2018-04-26 | $41.00 | $41.40 | $40.20 | $40.55 | $40.55 | 88,881 |
| 2018-04-25 | $41.10 | $41.45 | $40.70 | $40.80 | $40.80 | 78,165 |
| 2018-04-24 | $41.35 | $41.70 | $40.85 | $41.05 | $41.05 | 91,637 |
| 2018-04-23 | $41.60 | $41.65 | $40.75 | $41.05 | $41.05 | 86,290 |
| 2018-04-20 | $42.25 | $42.25 | $41.55 | $41.60 | $41.60 | 89,776 |
| 2018-04-19 | $43.00 | $43.38 | $42.15 | $42.25 | $42.25 | 115,544 |
| 2018-04-18 | $43.35 | $43.65 | $43.00 | $43.05 | $43.05 | 125,171 |
| 2018-04-17 | $43.05 | $43.90 | $42.75 | $43.15 | $43.15 | 81,247 |
| 2018-04-16 | $42.55 | $43.85 | $42.55 | $43.00 | $43.00 | 96,023 |
| 2018-04-13 | $42.50 | $42.85 | $42.10 | $42.40 | $42.40 | 86,780 |
| 2018-04-12 | $42.15 | $43.30 | $42.00 | $42.40 | $42.40 | 132,748 |
| 2018-04-11 | $42.05 | $42.50 | $41.78 | $41.90 | $41.90 | 102,019 |
| 2018-04-10 | $42.50 | $42.90 | $41.61 | $42.30 | $42.30 | 69,143 |
| 2018-04-09 | $42.55 | $44.44 | $41.96 | $42.05 | $42.05 | 141,595 |
| 2018-04-06 | $42.25 | $43.20 | $41.95 | $42.30 | $42.30 | 118,612 |
| 2018-04-05 | $43.05 | $43.10 | $42.25 | $42.55 | $42.55 | 123,035 |
| 2018-04-04 | $41.75 | $42.95 | $41.15 | $42.75 | $42.75 | 132,778 |
| 2018-04-03 | $42.50 | $42.85 | $41.30 | $42.35 | $42.35 | 179,534 |
| 2018-04-02 | $43.20 | $43.35 | $41.85 | $42.15 | $42.15 | 186,731 |
| 2018-03-29 | $38.55 | $43.15 | $38.45 | $43.00 | $43.00 | 661,260 |
| 2018-03-28 | $41.35 | $41.55 | $38.20 | $38.25 | $38.25 | 698,528 |
| 2018-03-27 | $43.55 | $43.65 | $41.20 | $41.40 | $41.40 | 142,732 |
| 2018-03-26 | $42.95 | $43.50 | $41.50 | $43.20 | $43.20 | 142,389 |
| 2018-03-23 | $43.25 | $43.70 | $42.10 | $42.15 | $42.15 | 166,761 |
| 2018-03-22 | $43.50 | $44.40 | $42.95 | $43.00 | $43.00 | 157,025 |
| 2018-03-21 | $42.85 | $44.50 | $42.35 | $43.75 | $43.75 | 172,883 |
| 2018-03-20 | $44.20 | $44.95 | $43.05 | $43.10 | $43.10 | 218,204 |
| 2018-03-19 | $42.85 | $45.75 | $42.85 | $44.50 | $44.50 | 292,151 |
| 2018-03-16 | $41.80 | $42.80 | $41.75 | $42.65 | $42.65 | 253,373 |
| 2018-03-15 | $42.70 | $42.95 | $41.05 | $41.90 | $41.90 | 171,322 |
| 2018-03-14 | $42.55 | $43.80 | $41.55 | $42.75 | $42.75 | 225,501 |
| 2018-03-13 | $42.30 | $42.95 | $41.75 | $42.40 | $42.40 | 125,161 |
| 2018-03-12 | $42.00 | $42.70 | $41.60 | $41.95 | $41.95 | 216,940 |
| 2018-03-09 | $40.55 | $42.60 | $40.05 | $42.15 | $42.15 | 242,166 |
| 2018-03-08 | $40.00 | $40.80 | $38.85 | $40.20 | $40.20 | 159,121 |
| 2018-03-07 | $39.55 | $40.10 | $38.75 | $39.75 | $39.75 | 201,955 |
| 2018-03-06 | $35.90 | $40.65 | $35.45 | $40.15 | $40.15 | 347,209 |
| 2018-03-05 | $35.00 | $36.08 | $34.35 | $35.45 | $35.45 | 369,594 |
| 2018-03-02 | $28.35 | $35.40 | $28.25 | $35.25 | $35.25 | 406,257 |
| 2018-03-01 | $30.75 | $30.90 | $28.20 | $28.35 | $28.35 | 195,951 |
| 2018-02-28 | $28.05 | $32.35 | $28.00 | $30.75 | $30.75 | 345,894 |
| 2018-02-27 | $26.20 | $26.60 | $25.25 | $25.30 | $25.30 | 74,029 |
| 2018-02-26 | $25.65 | $26.45 | $25.45 | $26.20 | $26.20 | 120,452 |
| 2018-02-23 | $26.00 | $26.30 | $25.35 | $25.70 | $25.70 | 83,667 |
| 2018-02-22 | $25.30 | $25.85 | $24.95 | $25.70 | $25.70 | 100,859 |
| 2018-02-21 | $25.25 | $25.85 | $25.05 | $25.30 | $25.30 | 80,310 |
| 2018-02-20 | $25.85 | $25.85 | $24.85 | $25.20 | $25.20 | 82,680 |
| 2018-02-16 | $25.65 | $26.45 | $25.65 | $25.90 | $25.90 | 42,026 |
| 2018-02-15 | $26.30 | $26.30 | $25.60 | $25.80 | $25.80 | 58,783 |
| 2018-02-14 | $25.40 | $26.50 | $25.35 | $26.20 | $26.20 | 76,750 |
| 2018-02-13 | $24.95 | $25.70 | $24.95 | $25.60 | $25.60 | 62,118 |
| 2018-02-12 | $24.90 | $25.55 | $24.50 | $25.15 | $25.15 | 83,706 |
| 2018-02-09 | $24.10 | $25.10 | $23.85 | $24.90 | $24.90 | 113,261 |
| 2018-02-08 | $24.10 | $24.15 | $23.30 | $23.40 | $23.40 | 102,732 |
| 2018-02-07 | $24.05 | $24.20 | $23.60 | $24.05 | $24.05 | 73,744 |
| 2018-02-06 | $23.25 | $24.25 | $23.15 | $24.10 | $24.10 | 105,482 |
| 2018-02-05 | $25.11 | $25.25 | $23.80 | $23.85 | $23.85 | 83,687 |
| 2018-02-02 | $25.20 | $25.60 | $25.00 | $25.20 | $25.20 | 43,312 |
| 2018-02-01 | $25.30 | $25.65 | $24.90 | $25.35 | $25.35 | 58,133 |
| 2018-01-31 | $25.35 | $25.70 | $24.85 | $25.40 | $25.40 | 62,450 |
| 2018-01-30 | $25.40 | $25.75 | $25.10 | $25.30 | $25.30 | 37,005 |
| 2018-01-29 | $25.40 | $25.75 | $25.25 | $25.60 | $25.60 | 53,340 |
| 2018-01-26 | $25.10 | $25.50 | $24.70 | $25.45 | $25.45 | 64,416 |
| 2018-01-25 | $25.60 | $25.60 | $24.70 | $25.00 | $25.00 | 106,540 |
| 2018-01-24 | $26.05 | $26.05 | $25.30 | $25.45 | $25.45 | 77,490 |
| 2018-01-23 | $25.80 | $26.40 | $25.50 | $26.00 | $26.00 | 100,223 |
| 2018-01-22 | $25.75 | $26.05 | $25.10 | $25.90 | $25.90 | 105,976 |
| 2018-01-19 | $25.25 | $26.05 | $24.90 | $25.80 | $25.80 | 48,552 |
| 2018-01-18 | $25.95 | $26.35 | $24.60 | $25.25 | $25.25 | 92,953 |
| 2018-01-17 | $25.90 | $26.10 | $25.35 | $25.90 | $25.90 | 90,791 |
| 2018-01-16 | $25.70 | $26.15 | $25.15 | $25.60 | $25.60 | 63,067 |
| 2018-01-12 | $25.45 | $26.30 | $25.10 | $25.70 | $25.70 | 38,873 |
| 2018-01-11 | $25.05 | $25.85 | $24.68 | $25.35 | $25.35 | 49,326 |
| 2018-01-10 | $24.70 | $25.15 | $24.35 | $25.05 | $25.05 | 22,357 |
| 2018-01-09 | $24.80 | $25.05 | $24.50 | $24.90 | $24.90 | 44,186 |
| 2018-01-08 | $24.50 | $24.88 | $24.35 | $24.70 | $24.70 | 36,530 |
| 2018-01-05 | $24.85 | $25.13 | $24.25 | $24.55 | $24.55 | 55,180 |
| 2018-01-04 | $24.75 | $25.15 | $24.40 | $24.80 | $24.80 | 52,018 |
| 2018-01-03 | $25.75 | $25.75 | $24.40 | $24.70 | $24.70 | 71,600 |
| 2018-01-02 | $25.30 | $26.05 | $24.75 | $25.80 | $25.80 | 65,203 |
| 2017-12-29 | $25.10 | $25.50 | $24.90 | $25.05 | $25.05 | 50,016 |
| 2017-12-28 | $25.85 | $25.85 | $24.65 | $25.05 | $25.05 | 53,904 |
| 2017-12-27 | $25.55 | $26.00 | $25.45 | $25.55 | $25.55 | 41,119 |
| 2017-12-26 | $25.55 | $25.60 | $24.25 | $25.40 | $25.40 | 41,073 |
| 2017-12-22 | $25.60 | $26.00 | $25.28 | $25.60 | $25.60 | 46,567 |
| 2017-12-21 | $25.90 | $26.00 | $25.53 | $25.60 | $25.60 | 38,206 |
| 2017-12-20 | $25.75 | $26.25 | $25.50 | $25.75 | $25.75 | 38,595 |
| 2017-12-19 | $26.30 | $26.30 | $25.65 | $25.70 | $25.70 | 39,279 |
| 2017-12-18 | $26.15 | $26.85 | $26.00 | $26.15 | $26.15 | 44,323 |
| 2017-12-15 | $25.00 | $26.40 | $24.85 | $25.85 | $25.85 | 218,839 |
| 2017-12-14 | $25.55 | $25.83 | $24.75 | $25.00 | $25.00 | 67,237 |
| 2017-12-13 | $25.35 | $26.15 | $25.35 | $25.50 | $25.50 | 47,141 |
| 2017-12-12 | $25.50 | $26.00 | $25.15 | $25.30 | $25.30 | 41,446 |
| 2017-12-11 | $26.15 | $26.15 | $25.25 | $25.45 | $25.45 | 51,752 |
| 2017-12-08 | $26.30 | $26.40 | $25.95 | $26.20 | $26.20 | 32,563 |
| 2017-12-07 | $26.65 | $26.65 | $25.65 | $26.20 | $26.20 | 51,115 |
| 2017-12-06 | $26.15 | $26.80 | $26.15 | $26.75 | $26.75 | 36,715 |
| 2017-12-05 | $26.50 | $26.55 | $25.85 | $26.15 | $26.15 | 47,414 |
| 2017-12-04 | $26.95 | $27.35 | $26.30 | $26.45 | $26.45 | 68,436 |
| 2017-12-01 | $26.80 | $26.80 | $25.40 | $26.55 | $26.55 | 92,096 |
| 2017-11-30 | $26.85 | $27.30 | $26.20 | $26.85 | $26.85 | 89,685 |
| 2017-11-29 | $26.05 | $27.40 | $25.55 | $26.80 | $26.80 | 75,280 |
| 2017-11-28 | $25.00 | $26.20 | $24.95 | $26.05 | $26.05 | 80,084 |
| 2017-11-27 | $25.00 | $25.45 | $24.80 | $24.95 | $24.95 | 79,177 |
| 2017-11-24 | $25.05 | $25.10 | $24.70 | $25.00 | $25.00 | 28,043 |
| 2017-11-22 | $25.20 | $25.50 | $25.00 | $25.10 | $25.10 | 34,443 |
| 2017-11-21 | $25.00 | $25.30 | $24.85 | $25.05 | $25.05 | 72,370 |
| 2017-11-20 | $24.75 | $25.89 | $24.50 | $24.90 | $24.90 | 69,755 |
| 2017-11-17 | $24.85 | $25.05 | $24.50 | $24.80 | $24.80 | 73,716 |
| 2017-11-16 | $24.75 | $25.58 | $24.75 | $24.95 | $24.95 | 96,407 |
| 2017-11-15 | $24.05 | $25.16 | $24.05 | $24.78 | $24.78 | 73,177 |
| 2017-11-14 | $24.10 | $24.75 | $23.80 | $24.55 | $24.55 | 64,109 |
| 2017-11-13 | $24.40 | $25.35 | $24.20 | $24.35 | $24.35 | 49,743 |
| 2017-11-10 | $23.65 | $25.40 | $23.65 | $24.55 | $24.55 | 61,403 |
| 2017-11-09 | $24.60 | $25.70 | $23.60 | $23.65 | $23.65 | 143,403 |
| 2017-11-08 | $20.90 | $26.80 | $20.60 | $25.15 | $25.15 | 315,618 |
| 2017-11-07 | $20.35 | $20.65 | $19.30 | $19.55 | $19.55 | 55,406 |
| 2017-11-06 | $20.50 | $20.60 | $20.10 | $20.30 | $20.30 | 28,138 |
| 2017-11-03 | $20.15 | $20.55 | $19.85 | $20.55 | $20.55 | 31,695 |
| 2017-11-02 | $19.75 | $20.35 | $19.75 | $20.05 | $20.05 | 63,922 |
| 2017-11-01 | $20.15 | $20.35 | $19.45 | $19.85 | $19.85 | 42,009 |
| 2017-10-31 | $19.95 | $20.45 | $19.90 | $20.00 | $20.00 | 67,247 |
| 2017-10-30 | $19.95 | $20.05 | $19.70 | $19.90 | $19.90 | 36,771 |
| 2017-10-27 | $20.20 | $20.25 | $19.75 | $19.80 | $19.80 | 54,130 |
| 2017-10-26 | $20.30 | $20.40 | $20.10 | $20.15 | $20.15 | 23,865 |
| 2017-10-25 | $20.25 | $20.30 | $19.80 | $20.15 | $20.15 | 40,479 |
| 2017-10-24 | $20.55 | $20.75 | $20.25 | $20.25 | $20.25 | 25,720 |
| 2017-10-23 | $20.50 | $20.80 | $20.15 | $20.55 | $20.55 | 49,430 |
| 2017-10-20 | $20.60 | $20.95 | $20.40 | $20.45 | $20.45 | 46,122 |
| 2017-10-19 | $20.45 | $20.65 | $20.25 | $20.35 | $20.35 | 21,122 |
| 2017-10-18 | $20.45 | $20.75 | $20.20 | $20.45 | $20.45 | 27,563 |
| 2017-10-17 | $20.50 | $20.70 | $20.20 | $20.35 | $20.35 | 18,928 |
| 2017-10-16 | $20.45 | $20.80 | $20.35 | $20.60 | $20.60 | 30,976 |
| 2017-10-13 | $20.85 | $20.95 | $20.40 | $20.55 | $20.55 | 44,619 |
| 2017-10-12 | $20.80 | $21.05 | $20.60 | $20.65 | $20.65 | 36,334 |
| 2017-10-11 | $21.00 | $21.05 | $20.70 | $20.75 | $20.75 | 29,286 |
| 2017-10-10 | $20.70 | $21.10 | $20.55 | $21.05 | $21.05 | 38,292 |
| 2017-10-09 | $20.95 | $21.05 | $20.50 | $20.55 | $20.55 | 20,470 |
| 2017-10-06 | $20.65 | $21.00 | $20.65 | $20.90 | $20.90 | 27,966 |
| 2017-10-05 | $20.60 | $21.00 | $20.25 | $20.85 | $20.85 | 33,886 |
| 2017-10-04 | $21.15 | $21.15 | $20.30 | $20.45 | $20.45 | 59,276 |
| 2017-10-03 | $21.25 | $21.25 | $20.65 | $21.00 | $21.00 | 82,655 |
| 2017-10-02 | $21.10 | $21.50 | $20.60 | $21.15 | $21.15 | 124,724 |
| 2017-09-29 | $21.10 | $21.25 | $20.45 | $21.05 | $21.05 | 52,795 |
| 2017-09-28 | $21.10 | $21.25 | $20.50 | $21.25 | $21.25 | 81,478 |
| 2017-09-27 | $20.55 | $21.35 | $20.10 | $21.15 | $21.15 | 84,181 |
| 2017-09-26 | $18.85 | $20.55 | $18.85 | $20.45 | $20.45 | 77,996 |
| 2017-09-25 | $19.25 | $19.55 | $18.80 | $18.85 | $18.85 | 68,573 |
| 2017-09-22 | $19.16 | $19.50 | $19.05 | $19.30 | $19.30 | 32,613 |
| 2017-09-21 | $19.20 | $19.25 | $18.90 | $19.10 | $19.10 | 40,845 |
| 2017-09-20 | $19.00 | $19.65 | $18.85 | $19.15 | $19.15 | 65,278 |
| 2017-09-19 | $18.85 | $19.25 | $18.60 | $18.80 | $18.80 | 146,609 |
| 2017-09-18 | $19.45 | $19.55 | $18.55 | $18.65 | $18.65 | 127,351 |
| 2017-09-15 | $19.00 | $19.45 | $18.60 | $19.25 | $19.25 | 179,479 |
| 2017-09-14 | $18.90 | $19.30 | $18.70 | $18.95 | $18.95 | 130,390 |
| 2017-09-13 | $18.75 | $19.30 | $18.65 | $18.90 | $18.90 | 108,425 |
| 2017-09-12 | $18.40 | $18.95 | $18.30 | $18.70 | $18.70 | 39,097 |
| 2017-09-11 | $19.10 | $19.10 | $18.20 | $18.40 | $18.40 | 70,179 |
| 2017-09-08 | $18.90 | $19.05 | $18.55 | $18.75 | $18.75 | 68,483 |
| 2017-09-07 | $18.60 | $19.00 | $18.20 | $18.85 | $18.85 | 64,104 |
| 2017-09-06 | $18.35 | $18.75 | $18.25 | $18.50 | $18.50 | 55,406 |
| 2017-09-05 | $18.70 | $18.75 | $17.95 | $18.25 | $18.25 | 83,403 |
| 2017-09-01 | $18.50 | $18.85 | $18.20 | $18.85 | $18.85 | 30,930 |
| 2017-08-31 | $18.00 | $18.65 | $18.00 | $18.45 | $18.45 | 39,160 |
| 2017-08-30 | $18.35 | $18.35 | $17.75 | $17.90 | $17.90 | 37,357 |
| 2017-08-29 | $17.70 | $18.55 | $17.70 | $18.40 | $18.40 | 44,018 |
| 2017-08-28 | $18.05 | $18.15 | $17.40 | $17.80 | $17.80 | 44,520 |
| 2017-08-25 | $17.80 | $18.05 | $17.55 | $18.00 | $18.00 | 28,053 |
| 2017-08-24 | $18.00 | $18.30 | $17.75 | $17.80 | $17.80 | 34,972 |
| 2017-08-23 | $17.95 | $18.55 | $17.95 | $17.95 | $17.95 | 31,499 |
| 2017-08-22 | $18.00 | $18.48 | $17.90 | $18.25 | $18.25 | 52,607 |
| 2017-08-21 | $18.10 | $18.20 | $17.70 | $18.00 | $18.00 | 34,566 |
| 2017-08-18 | $17.65 | $18.40 | $17.65 | $18.10 | $18.10 | 84,580 |
| 2017-08-17 | $17.80 | $18.35 | $17.70 | $17.90 | $17.90 | 101,461 |
| 2017-08-16 | $18.80 | $18.93 | $17.90 | $17.95 | $17.95 | 61,289 |
| 2017-08-15 | $19.10 | $19.10 | $18.65 | $18.80 | $18.80 | 53,253 |
| 2017-08-14 | $19.30 | $19.95 | $18.75 | $19.10 | $19.10 | 75,564 |
| 2017-08-11 | $19.95 | $20.00 | $18.85 | $18.90 | $18.90 | 51,075 |
| 2017-08-10 | $18.90 | $19.90 | $18.70 | $19.85 | $19.85 | 77,380 |
| 2017-08-09 | $20.80 | $21.45 | $18.25 | $18.95 | $18.95 | 112,848 |
| 2017-08-08 | $21.85 | $22.40 | $21.50 | $21.65 | $21.65 | 38,000 |
| 2017-08-07 | $22.30 | $22.45 | $21.80 | $21.95 | $21.95 | 32,120 |
| 2017-08-04 | $21.90 | $22.35 | $21.85 | $22.20 | $22.20 | 37,170 |
| 2017-08-03 | $21.50 | $21.75 | $21.40 | $21.70 | $21.70 | 39,483 |
| 2017-08-02 | $21.85 | $22.05 | $21.45 | $21.55 | $21.55 | 23,591 |
| 2017-08-01 | $21.60 | $22.15 | $21.35 | $21.90 | $21.90 | 43,867 |
| 2017-07-31 | $22.10 | $22.20 | $21.15 | $21.30 | $21.30 | 59,367 |
| 2017-07-28 | $22.30 | $23.00 | $21.70 | $22.05 | $22.05 | 28,670 |
| 2017-07-27 | $22.90 | $23.70 | $22.15 | $22.30 | $22.30 | 73,022 |
| 2017-07-26 | $23.70 | $23.70 | $22.50 | $22.90 | $22.90 | 82,663 |
| 2017-07-25 | $22.90 | $24.10 | $22.40 | $23.65 | $23.65 | 53,763 |
| 2017-07-24 | $23.15 | $23.15 | $22.35 | $22.70 | $22.70 | 34,570 |
| 2017-07-21 | $23.95 | $24.00 | $22.95 | $23.05 | $23.05 | 94,297 |
| 2017-07-20 | $23.35 | $23.65 | $23.20 | $23.50 | $23.50 | 27,784 |
| 2017-07-19 | $22.70 | $23.40 | $22.70 | $23.30 | $23.30 | 33,869 |
| 2017-07-18 | $22.35 | $22.75 | $22.20 | $22.65 | $22.65 | 33,256 |
| 2017-07-17 | $22.20 | $22.60 | $21.85 | $22.40 | $22.40 | 50,735 |
| 2017-07-14 | $22.40 | $22.55 | $22.10 | $22.30 | $22.30 | 22,332 |
| 2017-07-13 | $22.35 | $22.70 | $22.05 | $22.55 | $22.55 | 22,540 |
| 2017-07-12 | $21.90 | $22.55 | $21.75 | $22.35 | $22.35 | 44,996 |
| 2017-07-11 | $21.85 | $22.05 | $21.25 | $21.90 | $21.90 | 39,657 |
| 2017-07-10 | $22.70 | $22.70 | $21.80 | $21.85 | $21.85 | 29,077 |
| 2017-07-07 | $22.35 | $22.80 | $22.25 | $22.70 | $22.70 | 17,486 |
| 2017-07-06 | $23.05 | $23.20 | $22.20 | $22.30 | $22.30 | 44,376 |
| 2017-07-05 | $23.50 | $23.50 | $23.15 | $23.30 | $23.30 | 30,171 |
| 2017-07-03 | $23.85 | $23.85 | $23.45 | $23.55 | $23.55 | 23,056 |
| 2017-06-30 | $23.35 | $23.70 | $22.40 | $23.65 | $23.65 | 30,645 |
| 2017-06-29 | $23.45 | $23.68 | $21.85 | $23.65 | $23.65 | 32,094 |
| 2017-06-28 | $23.15 | $23.95 | $23.15 | $23.45 | $23.45 | 30,320 |
| 2017-06-27 | $23.00 | $23.20 | $22.75 | $23.00 | $23.00 | 46,711 |
| 2017-06-26 | $23.25 | $23.40 | $22.65 | $23.10 | $23.10 | 34,364 |
| 2017-06-23 | $23.10 | $23.45 | $22.85 | $23.25 | $23.25 | 77,103 |
| 2017-06-22 | $22.85 | $23.45 | $22.85 | $23.25 | $23.25 | 33,873 |
| 2017-06-21 | $23.15 | $23.50 | $22.75 | $22.80 | $22.80 | 39,923 |
| 2017-06-20 | $23.30 | $23.35 | $22.95 | $23.15 | $23.15 | 24,434 |
| 2017-06-19 | $23.90 | $24.15 | $23.15 | $23.35 | $23.35 | 46,421 |
| 2017-06-16 | $23.25 | $23.90 | $23.25 | $23.90 | $23.90 | 111,008 |
| 2017-06-15 | $23.40 | $24.00 | $23.40 | $23.55 | $23.55 | 22,026 |
| 2017-06-14 | $23.60 | $23.95 | $23.40 | $23.90 | $23.90 | 32,044 |
| 2017-06-13 | $23.90 | $24.30 | $23.75 | $24.05 | $24.05 | 25,130 |
| 2017-06-12 | $23.75 | $24.95 | $23.65 | $23.85 | $23.85 | 36,418 |
| 2017-06-09 | $23.55 | $24.03 | $23.40 | $23.80 | $23.80 | 63,464 |
| 2017-06-08 | $22.45 | $23.55 | $22.45 | $23.20 | $23.20 | 34,496 |
| 2017-06-07 | $22.95 | $23.50 | $22.65 | $22.85 | $22.85 | 27,910 |
| 2017-06-06 | $22.70 | $23.25 | $22.57 | $23.00 | $23.00 | 33,383 |
| 2017-06-05 | $23.35 | $23.35 | $22.75 | $22.85 | $22.85 | 34,465 |
| 2017-06-02 | $23.40 | $24.00 | $22.95 | $23.35 | $23.35 | 44,021 |
| 2017-06-01 | $22.05 | $23.35 | $21.95 | $23.25 | $23.25 | 57,960 |
| 2017-05-31 | $22.55 | $22.55 | $21.80 | $22.00 | $22.00 | 76,679 |
| 2017-05-30 | $22.85 | $23.00 | $22.20 | $22.35 | $22.35 | 78,351 |
| 2017-05-26 | $22.75 | $23.10 | $22.55 | $22.95 | $22.95 | 41,037 |
| 2017-05-25 | $23.15 | $23.15 | $22.60 | $22.75 | $22.75 | 57,377 |
| 2017-05-24 | $23.25 | $23.90 | $22.55 | $22.90 | $22.90 | 85,348 |
| 2017-05-23 | $23.40 | $23.55 | $23.05 | $23.40 | $23.40 | 48,912 |
| 2017-05-22 | $22.90 | $23.33 | $22.90 | $23.25 | $23.25 | 43,592 |
| 2017-05-19 | $22.50 | $23.25 | $22.50 | $22.90 | $22.90 | 82,223 |
| 2017-05-18 | $22.65 | $22.90 | $22.30 | $22.40 | $22.40 | 75,853 |
| 2017-05-17 | $23.45 | $23.60 | $22.75 | $22.80 | $22.80 | 72,563 |
| 2017-05-16 | $24.15 | $24.30 | $23.60 | $23.90 | $23.90 | 66,225 |
| 2017-05-15 | $24.95 | $25.28 | $23.95 | $24.15 | $24.15 | 95,356 |
| 2017-05-12 | $25.85 | $25.85 | $24.95 | $24.95 | $24.95 | 71,399 |
| 2017-05-11 | $25.40 | $25.85 | $25.00 | $25.65 | $25.65 | 61,026 |
| 2017-05-10 | $24.80 | $26.30 | $23.30 | $25.50 | $25.50 | 112,555 |
| 2017-05-09 | $22.55 | $24.50 | $22.55 | $24.30 | $24.30 | 125,977 |
| 2017-05-08 | $22.50 | $22.75 | $22.35 | $22.50 | $22.50 | 77,640 |
| 2017-05-05 | $22.60 | $22.80 | $22.15 | $22.48 | $22.48 | 51,768 |
| 2017-05-04 | $22.60 | $22.70 | $22.20 | $22.60 | $22.60 | 65,876 |
| 2017-05-03 | $22.40 | $22.70 | $22.25 | $22.45 | $22.45 | 99,713 |
| 2017-05-02 | $22.60 | $22.89 | $22.35 | $22.40 | $22.40 | 88,230 |
| 2017-05-01 | $22.25 | $22.80 | $22.00 | $22.50 | $22.50 | 125,459 |
| 2017-04-28 | $22.65 | $22.75 | $21.95 | $22.10 | $22.10 | 111,572 |
| 2017-04-27 | $22.65 | $22.75 | $22.30 | $22.60 | $22.60 | 61,415 |
| 2017-04-26 | $22.20 | $23.05 | $22.20 | $22.50 | $22.50 | 198,694 |
| 2017-04-25 | $22.25 | $22.60 | $22.10 | $22.20 | $22.20 | 136,684 |
| 2017-04-24 | $22.05 | $22.30 | $21.95 | $22.20 | $22.20 | 103,855 |
| 2017-04-21 | $21.90 | $21.95 | $21.65 | $21.75 | $21.75 | 55,355 |
| 2017-04-20 | $21.95 | $22.15 | $21.80 | $21.95 | $21.95 | 63,766 |
| 2017-04-19 | $21.50 | $22.00 | $21.50 | $21.75 | $21.75 | 66,663 |
| 2017-04-18 | $21.30 | $21.55 | $21.10 | $21.40 | $21.40 | 70,439 |
| 2017-04-17 | $21.05 | $21.65 | $21.05 | $21.40 | $21.40 | 65,733 |
| 2017-04-13 | $21.20 | $21.50 | $20.65 | $21.05 | $21.05 | 29,555 |
| 2017-04-12 | $22.30 | $22.30 | $21.20 | $21.33 | $21.33 | 62,868 |
| 2017-04-11 | $21.55 | $22.50 | $21.15 | $22.35 | $22.35 | 49,979 |
| 2017-04-10 | $22.60 | $22.90 | $21.45 | $21.70 | $21.70 | 67,731 |
| 2017-04-07 | $22.40 | $22.85 | $22.35 | $22.50 | $22.50 | 59,442 |
| 2017-04-06 | $21.75 | $22.55 | $21.60 | $22.55 | $22.55 | 58,137 |
| 2017-04-05 | $21.70 | $22.05 | $21.50 | $21.80 | $21.80 | 94,408 |
| 2017-04-04 | $21.55 | $22.05 | $21.20 | $21.60 | $21.60 | 83,269 |
| 2017-04-03 | $22.95 | $23.00 | $21.53 | $21.65 | $21.65 | 76,719 |
| 2017-03-31 | $22.70 | $23.15 | $22.40 | $22.90 | $22.90 | 82,236 |
| 2017-03-30 | $22.00 | $22.90 | $21.95 | $22.80 | $22.80 | 57,344 |
| 2017-03-29 | $22.00 | $22.15 | $21.95 | $22.10 | $22.10 | 48,045 |
| 2017-03-28 | $22.35 | $22.45 | $21.95 | $22.05 | $22.05 | 50,441 |
| 2017-03-27 | $21.50 | $22.45 | $21.50 | $22.40 | $22.40 | 40,721 |
| 2017-03-24 | $21.85 | $22.25 | $21.70 | $21.90 | $21.90 | 58,634 |
| 2017-03-23 | $21.70 | $21.90 | $21.60 | $21.85 | $21.85 | 57,753 |
| 2017-03-22 | $21.45 | $21.80 | $21.20 | $21.75 | $21.75 | 58,941 |
| 2017-03-21 | $21.80 | $21.90 | $21.23 | $21.45 | $21.45 | 61,118 |
| 2017-03-20 | $21.60 | $21.80 | $21.20 | $21.60 | $21.60 | 61,833 |
| 2017-03-17 | $21.40 | $21.85 | $21.20 | $21.70 | $21.70 | 167,676 |
| 2017-03-16 | $21.35 | $21.70 | $21.25 | $21.60 | $21.60 | 45,107 |
| 2017-03-15 | $20.20 | $21.35 | $20.20 | $21.20 | $21.20 | 75,975 |
| 2017-03-14 | $20.05 | $20.50 | $19.85 | $20.35 | $20.35 | 80,693 |
| 2017-03-13 | $20.50 | $20.70 | $20.00 | $20.20 | $20.20 | 86,120 |
| 2017-03-10 | $20.95 | $20.95 | $20.40 | $20.50 | $20.50 | 98,087 |
| 2017-03-09 | $20.45 | $21.00 | $20.40 | $20.75 | $20.75 | 58,216 |
| 2017-03-08 | $21.00 | $21.13 | $20.50 | $20.50 | $20.50 | 47,351 |
| 2017-03-07 | $20.90 | $21.35 | $20.73 | $20.90 | $20.90 | 39,351 |
| 2017-03-06 | $20.65 | $21.00 | $20.20 | $20.90 | $20.90 | 110,829 |
| 2017-03-03 | $20.60 | $21.30 | $20.30 | $20.75 | $20.75 | 117,925 |
| 2017-03-02 | $20.45 | $21.05 | $20.15 | $20.80 | $20.80 | 193,375 |
| 2017-03-01 | $22.80 | $22.95 | $19.35 | $20.50 | $20.50 | 293,977 |
| 2017-02-28 | $24.55 | $24.78 | $23.80 | $24.15 | $24.15 | 67,058 |
| 2017-02-27 | $24.35 | $25.00 | $24.30 | $24.60 | $24.60 | 90,956 |
| 2017-02-24 | $23.90 | $24.35 | $23.85 | $24.30 | $24.30 | 150,227 |
| 2017-02-23 | $24.25 | $24.45 | $24.00 | $24.30 | $24.30 | 38,380 |
| 2017-02-22 | $23.75 | $24.30 | $23.60 | $24.25 | $24.25 | 65,380 |
| 2017-02-21 | $24.60 | $24.80 | $23.70 | $23.95 | $23.95 | 42,953 |
| 2017-02-17 | $23.85 | $24.65 | $23.70 | $24.40 | $24.40 | 102,700 |
| 2017-02-16 | $24.20 | $24.40 | $23.65 | $23.90 | $23.90 | 52,886 |
| 2017-02-15 | $23.55 | $24.35 | $23.10 | $24.20 | $24.20 | 50,648 |
| 2017-02-14 | $23.95 | $24.00 | $23.30 | $23.55 | $23.55 | 60,169 |
| 2017-02-13 | $24.35 | $24.40 | $24.00 | $24.15 | $24.15 | 56,116 |
| 2017-02-10 | $24.25 | $24.50 | $23.95 | $24.30 | $24.30 | 44,653 |
| 2017-02-09 | $22.80 | $24.15 | $22.80 | $24.05 | $24.05 | 38,784 |
| 2017-02-08 | $23.30 | $23.35 | $22.55 | $22.70 | $22.70 | 46,282 |
| 2017-02-07 | $23.70 | $23.90 | $23.30 | $23.45 | $23.45 | 39,493 |
| 2017-02-06 | $24.15 | $24.25 | $23.35 | $23.45 | $23.45 | 41,372 |
| 2017-02-03 | $24.15 | $24.30 | $23.71 | $24.25 | $24.25 | 37,820 |
| 2017-02-02 | $24.50 | $24.50 | $23.75 | $23.90 | $23.90 | 29,646 |
| 2017-02-01 | $24.60 | $24.70 | $24.15 | $24.40 | $24.40 | 55,352 |
| 2017-01-31 | $23.15 | $24.35 | $22.95 | $24.30 | $24.30 | 80,220 |
| 2017-01-30 | $24.05 | $24.05 | $23.20 | $23.25 | $23.25 | 56,746 |
| 2017-01-27 | $24.65 | $24.65 | $24.25 | $24.30 | $24.30 | 37,100 |
| 2017-01-26 | $24.50 | $24.95 | $24.45 | $24.60 | $24.60 | 80,897 |
| 2017-01-25 | $24.60 | $24.65 | $24.05 | $24.45 | $24.45 | 42,948 |
| 2017-01-24 | $24.15 | $24.40 | $23.85 | $24.25 | $24.25 | 55,201 |
| 2017-01-23 | $24.40 | $24.80 | $23.65 | $24.00 | $24.00 | 30,836 |
| 2017-01-20 | $23.80 | $24.55 | $23.80 | $24.45 | $24.45 | 62,349 |
| 2017-01-19 | $24.25 | $24.50 | $23.70 | $23.95 | $23.95 | 60,536 |
| 2017-01-18 | $23.85 | $24.30 | $23.55 | $24.25 | $24.25 | 77,573 |
| 2017-01-17 | $25.15 | $25.15 | $23.70 | $23.85 | $23.85 | 68,076 |
| 2017-01-13 | $25.60 | $25.90 | $25.05 | $25.45 | $25.45 | 123,772 |
| 2017-01-12 | $25.95 | $26.10 | $25.20 | $25.40 | $25.40 | 55,674 |
| 2017-01-11 | $25.55 | $26.20 | $25.00 | $26.20 | $26.20 | 65,773 |
| 2017-01-10 | $25.90 | $26.00 | $25.20 | $25.60 | $25.60 | 54,262 |
| 2017-01-09 | $24.75 | $25.95 | $24.40 | $25.75 | $25.75 | 161,458 |
| 2017-01-06 | $24.85 | $25.15 | $24.30 | $24.85 | $24.85 | 91,703 |
| 2017-01-05 | $24.80 | $24.95 | $24.15 | $24.70 | $24.70 | 68,421 |
| 2017-01-04 | $24.95 | $25.30 | $24.55 | $24.90 | $24.90 | 72,632 |
| 2017-01-03 | $24.95 | $25.20 | $24.35 | $24.80 | $24.80 | 64,054 |
| 2016-12-30 | $25.40 | $25.60 | $24.35 | $24.55 | $24.55 | 59,283 |
| 2016-12-29 | $25.35 | $25.75 | $25.00 | $25.40 | $25.40 | 37,812 |
| 2016-12-28 | $26.10 | $26.25 | $25.30 | $25.45 | $25.45 | 39,278 |
| 2016-12-27 | $25.95 | $26.80 | $25.80 | $25.90 | $25.90 | 50,121 |
| 2016-12-23 | $26.35 | $26.50 | $25.90 | $26.25 | $26.25 | 42,102 |
| 2016-12-22 | $26.35 | $26.45 | $25.70 | $26.35 | $26.35 | 40,406 |
| 2016-12-21 | $26.10 | $26.60 | $25.02 | $26.15 | $26.15 | 44,718 |
| 2016-12-20 | $26.55 | $27.10 | $25.70 | $26.55 | $26.55 | 46,405 |
| 2016-12-19 | $26.55 | $26.70 | $26.05 | $26.30 | $26.30 | 87,360 |
| 2016-12-16 | $26.65 | $27.20 | $26.05 | $26.50 | $26.50 | 263,225 |
| 2016-12-15 | $24.50 | $26.55 | $23.95 | $26.50 | $26.50 | 105,542 |
| 2016-12-14 | $25.80 | $26.10 | $24.65 | $24.75 | $24.75 | 75,352 |
| 2016-12-13 | $25.40 | $26.60 | $25.40 | $25.85 | $25.85 | 63,710 |
| 2016-12-12 | $26.00 | $26.38 | $24.95 | $25.10 | $25.10 | 134,852 |
| 2016-12-09 | $26.25 | $26.65 | $25.60 | $26.15 | $26.15 | 96,080 |
| 2016-12-08 | $25.45 | $26.50 | $25.45 | $26.05 | $26.05 | 140,021 |
| 2016-12-07 | $24.70 | $26.15 | $24.05 | $25.70 | $25.70 | 176,574 |
| 2016-12-06 | $24.50 | $24.85 | $23.70 | $24.80 | $24.80 | 92,086 |
| 2016-12-05 | $23.45 | $24.50 | $23.40 | $24.50 | $24.50 | 111,024 |
| 2016-12-02 | $23.30 | $23.40 | $22.80 | $23.20 | $23.20 | 70,974 |
| 2016-12-01 | $23.30 | $23.78 | $22.95 | $23.20 | $23.20 | 68,400 |
| 2016-11-30 | $23.40 | $24.05 | $22.90 | $23.10 | $23.10 | 107,148 |
| 2016-11-29 | $23.50 | $23.85 | $23.25 | $23.60 | $23.60 | 69,020 |
| 2016-11-28 | $23.95 | $24.15 | $23.30 | $23.55 | $23.55 | 84,411 |
| 2016-11-25 | $23.95 | $24.30 | $23.55 | $24.15 | $24.15 | 38,069 |
| 2016-11-23 | $24.20 | $24.50 | $23.75 | $24.00 | $24.00 | 77,379 |
| 2016-11-22 | $22.65 | $24.20 | $21.95 | $24.15 | $24.15 | 99,015 |
| 2016-11-21 | $23.10 | $23.35 | $22.25 | $22.70 | $22.70 | 117,070 |
| 2016-11-18 | $22.20 | $23.45 | $20.50 | $23.10 | $23.10 | 178,060 |
| 2016-11-17 | $23.00 | $23.00 | $22.15 | $22.25 | $22.25 | 110,335 |
| 2016-11-16 | $22.10 | $23.05 | $21.40 | $22.90 | $22.90 | 107,163 |
| 2016-11-15 | $21.90 | $22.30 | $21.35 | $22.15 | $22.15 | 98,907 |
| 2016-11-14 | $22.90 | $22.90 | $21.65 | $22.05 | $22.05 | 120,612 |
| 2016-11-11 | $21.30 | $22.70 | $20.15 | $22.55 | $22.55 | 246,466 |
| 2016-11-10 | $18.30 | $21.30 | $17.95 | $21.20 | $21.20 | 218,487 |
| 2016-11-09 | $15.50 | $18.20 | $15.50 | $18.10 | $18.10 | 198,298 |
| 2016-11-08 | $19.55 | $19.55 | $14.75 | $14.85 | $14.85 | 201,512 |
| 2016-11-07 | $19.95 | $20.85 | $19.70 | $20.10 | $20.10 | 200,138 |
| 2016-11-04 | $19.50 | $19.95 | $19.40 | $19.45 | $19.45 | 86,280 |
| 2016-11-03 | $19.60 | $19.92 | $19.35 | $19.35 | $19.35 | 111,982 |
| 2016-11-02 | $19.30 | $19.60 | $19.06 | $19.45 | $19.45 | 42,419 |
| 2016-11-01 | $20.15 | $20.17 | $19.10 | $19.25 | $19.25 | 75,027 |
| 2016-10-31 | $19.65 | $20.35 | $19.40 | $20.15 | $20.15 | 106,060 |
| 2016-10-28 | $20.95 | $20.95 | $19.40 | $19.50 | $19.50 | 63,686 |
| 2016-10-27 | $20.90 | $20.90 | $20.55 | $20.65 | $20.65 | 55,193 |
| 2016-10-26 | $20.00 | $21.05 | $20.00 | $20.70 | $20.70 | 96,373 |
| 2016-10-25 | $20.10 | $20.40 | $20.10 | $20.10 | $20.10 | 36,204 |
| 2016-10-24 | $20.25 | $20.45 | $20.05 | $20.10 | $20.10 | 53,341 |
| 2016-10-21 | $19.95 | $20.40 | $19.95 | $20.10 | $20.10 | 40,946 |
| 2016-10-20 | $19.95 | $20.25 | $19.83 | $20.15 | $20.15 | 37,239 |
| 2016-10-19 | $19.55 | $20.30 | $19.55 | $20.05 | $20.05 | 43,806 |
| 2016-10-18 | $19.75 | $19.75 | $19.35 | $19.45 | $19.45 | 37,630 |
| 2016-10-17 | $19.50 | $19.70 | $19.40 | $19.50 | $19.50 | 42,700 |
| 2016-10-14 | $19.75 | $19.97 | $19.55 | $19.63 | $19.63 | 54,186 |
| 2016-10-13 | $20.00 | $20.06 | $19.51 | $19.69 | $19.69 | 94,627 |
| 2016-10-12 | $20.47 | $20.61 | $20.18 | $20.21 | $20.21 | 39,250 |
| 2016-10-11 | $20.44 | $20.58 | $20.24 | $20.36 | $20.36 | 65,841 |
| 2016-10-10 | $20.11 | $20.49 | $20.11 | $20.46 | $20.46 | 70,562 |
| 2016-10-07 | $20.31 | $20.45 | $20.07 | $20.10 | $20.10 | 68,330 |
| 2016-10-06 | $20.25 | $20.64 | $20.21 | $20.33 | $20.33 | 86,568 |
| 2016-10-05 | $20.23 | $20.72 | $19.70 | $20.38 | $20.38 | 70,118 |
| 2016-10-04 | $19.97 | $20.21 | $19.91 | $20.04 | $20.04 | 71,422 |
| 2016-10-03 | $19.61 | $20.04 | $19.42 | $20.02 | $20.02 | 100,160 |
| 2016-09-30 | $19.39 | $19.95 | $19.27 | $19.81 | $19.81 | 80,544 |
| 2016-09-29 | $19.20 | $19.53 | $19.20 | $19.28 | $19.28 | 58,813 |
| 2016-09-28 | $19.01 | $19.59 | $19.01 | $19.30 | $19.30 | 45,716 |
| 2016-09-27 | $19.33 | $19.63 | $19.06 | $19.23 | $19.23 | 66,214 |
| 2016-09-26 | $19.52 | $19.66 | $19.22 | $19.28 | $19.28 | 82,559 |
| 2016-09-23 | $19.78 | $19.90 | $19.53 | $19.76 | $19.76 | 91,231 |
| 2016-09-22 | $19.52 | $19.95 | $18.87 | $19.87 | $19.87 | 89,756 |
| 2016-09-21 | $18.85 | $19.49 | $18.85 | $19.47 | $19.47 | 92,984 |
| 2016-09-20 | $18.73 | $19.15 | $18.53 | $18.85 | $18.85 | 75,092 |
| 2016-09-19 | $19.57 | $19.61 | $18.63 | $18.70 | $18.70 | 124,763 |
| 2016-09-16 | $19.57 | $19.76 | $19.25 | $19.41 | $19.41 | 155,590 |
| 2016-09-15 | $19.30 | $19.77 | $19.11 | $19.56 | $19.56 | 112,408 |
| 2016-09-14 | $19.67 | $19.85 | $19.34 | $19.39 | $19.39 | 113,483 |
| 2016-09-13 | $19.90 | $20.09 | $19.42 | $19.73 | $19.73 | 74,237 |
| 2016-09-12 | $20.07 | $20.27 | $19.96 | $20.15 | $20.15 | 156,934 |
| 2016-09-09 | $20.60 | $20.60 | $20.12 | $20.16 | $20.16 | 89,029 |
| 2016-09-08 | $20.86 | $20.88 | $20.53 | $20.67 | $20.67 | 86,448 |
| 2016-09-07 | $20.77 | $21.17 | $20.36 | $20.85 | $20.85 | 118,931 |
| 2016-09-06 | $20.89 | $20.89 | $20.12 | $20.77 | $20.77 | 104,882 |
| 2016-09-02 | $21.19 | $21.19 | $20.75 | $20.80 | $20.80 | 92,690 |
| 2016-09-01 | $20.76 | $21.05 | $20.05 | $21.04 | $21.04 | 77,706 |
| 2016-08-31 | $21.34 | $21.34 | $20.34 | $20.67 | $20.67 | 153,676 |
| 2016-08-30 | $21.34 | $21.64 | $21.14 | $21.34 | $21.34 | 83,824 |
| 2016-08-29 | $21.69 | $21.85 | $21.33 | $21.40 | $21.40 | 59,068 |
| 2016-08-26 | $22.00 | $22.18 | $21.65 | $21.75 | $21.75 | 118,757 |
| 2016-08-25 | $21.66 | $22.17 | $21.66 | $22.03 | $22.03 | 94,237 |
| 2016-08-24 | $22.63 | $22.63 | $21.63 | $21.84 | $21.84 | 97,466 |
| 2016-08-23 | $22.31 | $22.39 | $22.18 | $22.24 | $22.24 | 64,171 |
| 2016-08-22 | $22.44 | $22.46 | $21.97 | $22.28 | $22.28 | 89,489 |
| 2016-08-19 | $21.92 | $22.59 | $21.92 | $22.58 | $22.58 | 96,323 |
| 2016-08-18 | $22.07 | $22.40 | $21.98 | $22.06 | $22.06 | 74,863 |
| 2016-08-17 | $22.30 | $22.30 | $21.95 | $22.01 | $22.01 | 84,419 |
| 2016-08-16 | $22.11 | $22.40 | $21.54 | $22.24 | $22.24 | 138,104 |
| 2016-08-15 | $22.00 | $22.49 | $21.90 | $22.24 | $22.24 | 101,307 |
| 2016-08-12 | $22.14 | $22.33 | $21.40 | $21.94 | $21.94 | 151,165 |
| 2016-08-11 | $22.97 | $23.45 | $21.96 | $22.07 | $22.07 | 275,825 |
| 2016-08-10 | $27.90 | $27.90 | $22.70 | $22.96 | $22.96 | 494,054 |
| 2016-08-09 | $29.91 | $30.00 | $28.67 | $28.80 | $28.80 | 162,836 |
| 2016-08-08 | $30.31 | $30.62 | $29.99 | $30.03 | $30.03 | 79,391 |
| 2016-08-05 | $29.47 | $30.79 | $29.04 | $30.40 | $30.40 | 115,246 |
| 2016-08-04 | $29.50 | $29.83 | $29.11 | $29.19 | $29.19 | 62,430 |
| 2016-08-03 | $29.56 | $29.78 | $29.24 | $29.44 | $29.44 | 60,499 |
| 2016-08-02 | $29.71 | $29.93 | $29.51 | $29.57 | $29.57 | 58,422 |
| 2016-08-01 | $28.58 | $29.75 | $28.25 | $29.72 | $29.72 | 95,183 |
| 2016-07-29 | $29.02 | $29.62 | $28.23 | $28.64 | $28.64 | 156,411 |
| 2016-07-28 | $29.12 | $29.48 | $28.61 | $29.20 | $29.20 | 90,463 |
| 2016-07-27 | $30.31 | $30.43 | $28.87 | $29.07 | $29.07 | 79,881 |
| 2016-07-26 | $28.75 | $30.38 | $28.75 | $30.29 | $30.29 | 98,204 |
| 2016-07-25 | $29.45 | $29.75 | $28.61 | $28.72 | $28.72 | 67,863 |
| 2016-07-22 | $29.38 | $29.64 | $29.32 | $29.51 | $29.51 | 53,111 |
| 2016-07-21 | $29.14 | $29.87 | $29.14 | $29.48 | $29.48 | 62,610 |
| 2016-07-20 | $29.15 | $29.67 | $28.90 | $29.18 | $29.18 | 53,786 |
| 2016-07-19 | $28.88 | $29.58 | $28.59 | $29.19 | $29.19 | 92,610 |
| 2016-07-18 | $28.51 | $29.07 | $28.46 | $29.03 | $29.03 | 166,860 |
| 2016-07-15 | $29.08 | $29.08 | $28.43 | $28.51 | $28.51 | 113,830 |
| 2016-07-14 | $29.55 | $29.72 | $28.79 | $28.95 | $28.95 | 72,448 |
| 2016-07-13 | $29.12 | $29.87 | $28.47 | $29.33 | $29.33 | 89,392 |
| 2016-07-12 | $28.64 | $29.79 | $28.56 | $29.00 | $29.00 | 241,192 |
| 2016-07-11 | $28.63 | $29.08 | $28.30 | $28.49 | $28.49 | 117,093 |
| 2016-07-08 | $28.09 | $28.79 | $27.50 | $28.63 | $28.63 | 78,180 |
| 2016-07-07 | $27.69 | $27.84 | $26.99 | $27.80 | $27.80 | 83,676 |
| 2016-07-06 | $26.51 | $27.70 | $26.18 | $27.57 | $27.57 | 110,939 |
| 2016-07-05 | $27.97 | $28.06 | $26.56 | $26.69 | $26.69 | 163,670 |
| 2016-07-01 | $28.01 | $28.94 | $27.73 | $28.22 | $28.22 | 144,711 |
| 2016-06-30 | $27.38 | $28.14 | $26.72 | $28.10 | $28.10 | 120,697 |
| 2016-06-29 | $26.12 | $27.17 | $26.01 | $27.12 | $27.12 | 132,769 |
| 2016-06-28 | $26.24 | $26.41 | $25.45 | $25.73 | $25.73 | 143,944 |
| 2016-06-27 | $26.17 | $26.71 | $25.60 | $25.82 | $25.82 | 126,526 |
| 2016-06-24 | $26.96 | $27.04 | $26.02 | $26.65 | $26.65 | 200,083 |
| 2016-06-23 | $28.17 | $28.43 | $27.66 | $28.17 | $28.17 | 86,491 |
| 2016-06-22 | $27.71 | $27.92 | $27.38 | $27.73 | $27.73 | 95,535 |
| 2016-06-21 | $27.92 | $27.92 | $26.94 | $27.55 | $27.55 | 108,123 |
| 2016-06-20 | $28.03 | $28.23 | $27.80 | $27.87 | $27.87 | 94,971 |
| 2016-06-17 | $27.30 | $28.12 | $27.30 | $27.73 | $27.73 | 160,948 |
| 2016-06-16 | $27.41 | $27.46 | $26.70 | $27.21 | $27.21 | 147,051 |
| 2016-06-15 | $27.35 | $27.92 | $27.26 | $27.60 | $27.60 | 110,022 |
| 2016-06-14 | $26.88 | $27.48 | $26.63 | $27.33 | $27.33 | 89,250 |
| 2016-06-13 | $27.09 | $27.59 | $26.98 | $27.14 | $27.14 | 91,669 |
| 2016-06-10 | $27.43 | $27.59 | $26.86 | $27.12 | $27.12 | 110,686 |
| 2016-06-09 | $27.68 | $28.00 | $27.16 | $27.68 | $27.68 | 89,226 |
| 2016-06-08 | $27.93 | $28.13 | $27.09 | $27.86 | $27.86 | 101,083 |
| 2016-06-07 | $28.00 | $28.12 | $27.72 | $27.90 | $27.90 | 88,821 |
| 2016-06-06 | $28.19 | $28.56 | $28.01 | $28.05 | $28.05 | 106,561 |
| 2016-06-03 | $27.94 | $28.29 | $27.74 | $28.01 | $28.01 | 95,355 |
| 2016-06-02 | $27.87 | $28.17 | $27.52 | $28.17 | $28.17 | 75,871 |
| 2016-06-01 | $28.07 | $28.44 | $27.70 | $28.08 | $28.08 | 125,522 |
| 2016-05-31 | $28.42 | $28.64 | $27.99 | $28.26 | $28.26 | 142,282 |
| 2016-05-27 | $27.24 | $28.62 | $27.24 | $28.26 | $28.26 | 165,797 |
| 2016-05-26 | $26.85 | $27.44 | $26.57 | $27.17 | $27.17 | 127,462 |
| 2016-05-25 | $27.42 | $28.09 | $26.46 | $26.69 | $26.69 | 136,885 |
| 2016-05-24 | $27.27 | $27.75 | $26.90 | $27.39 | $27.39 | 161,286 |
| 2016-05-23 | $26.74 | $27.27 | $26.05 | $27.04 | $27.04 | 160,925 |
| 2016-05-20 | $26.72 | $27.20 | $26.54 | $26.77 | $26.77 | 95,481 |
| 2016-05-19 | $26.82 | $27.21 | $26.53 | $26.66 | $26.66 | 109,417 |
| 2016-05-18 | $26.66 | $27.25 | $26.58 | $27.02 | $27.02 | 101,996 |
| 2016-05-17 | $26.42 | $27.23 | $26.42 | $26.79 | $26.79 | 156,554 |
| 2016-05-16 | $25.67 | $27.15 | $25.67 | $26.69 | $26.69 | 215,018 |
| 2016-05-13 | $25.80 | $26.26 | $25.45 | $25.62 | $25.62 | 91,258 |
| 2016-05-12 | $25.66 | $26.06 | $25.48 | $25.90 | $25.90 | 109,414 |
| 2016-05-11 | $26.75 | $26.75 | $25.45 | $25.50 | $25.50 | 163,244 |
| 2016-05-10 | $23.16 | $26.99 | $22.44 | $26.69 | $26.69 | 460,565 |
| 2016-05-09 | $23.30 | $24.11 | $23.11 | $23.80 | $23.80 | 191,068 |
| 2016-05-06 | $22.46 | $23.61 | $22.46 | $23.49 | $23.49 | 148,054 |
| 2016-05-05 | $22.62 | $23.16 | $22.33 | $22.40 | $22.40 | 92,534 |
| 2016-05-04 | $22.67 | $23.14 | $22.17 | $22.57 | $22.57 | 111,289 |
| 2016-05-03 | $23.27 | $23.48 | $22.67 | $22.75 | $22.75 | 98,478 |
| 2016-05-02 | $23.41 | $23.90 | $22.85 | $23.48 | $23.48 | 168,683 |
| 2016-04-29 | $23.11 | $23.60 | $22.76 | $23.16 | $23.16 | 133,571 |
| 2016-04-28 | $22.73 | $23.82 | $22.73 | $23.26 | $23.26 | 137,263 |
| 2016-04-27 | $22.57 | $23.10 | $22.27 | $22.94 | $22.94 | 96,216 |
| 2016-04-26 | $21.73 | $23.06 | $21.51 | $22.73 | $22.73 | 153,403 |
| 2016-04-25 | $21.55 | $21.89 | $21.31 | $21.57 | $21.57 | 77,123 |
| 2016-04-22 | $21.92 | $22.13 | $21.46 | $21.67 | $21.67 | 119,279 |
| 2016-04-21 | $21.22 | $21.96 | $21.22 | $21.83 | $21.83 | 108,632 |
| 2016-04-20 | $21.20 | $21.53 | $21.20 | $21.34 | $21.34 | 110,899 |
| 2016-04-19 | $20.69 | $21.49 | $20.57 | $21.31 | $21.31 | 89,853 |
| 2016-04-18 | $20.57 | $21.12 | $20.40 | $20.69 | $20.69 | 75,193 |
| 2016-04-15 | $20.35 | $20.86 | $20.26 | $20.74 | $20.74 | 74,505 |
| 2016-04-14 | $20.40 | $20.54 | $20.13 | $20.35 | $20.35 | 67,122 |
| 2016-04-13 | $19.79 | $20.71 | $19.43 | $20.41 | $20.41 | 82,248 |
| 2016-04-12 | $19.92 | $20.11 | $19.52 | $19.67 | $19.67 | 57,068 |
| 2016-04-11 | $20.61 | $20.84 | $19.86 | $19.90 | $19.90 | 106,700 |
| 2016-04-08 | $19.67 | $20.58 | $19.62 | $20.52 | $20.52 | 148,968 |
| 2016-04-07 | $19.46 | $20.45 | $19.33 | $19.44 | $19.44 | 333,619 |
| 2016-04-06 | $20.29 | $20.63 | $19.25 | $19.63 | $19.63 | 157,672 |
| 2016-04-05 | $20.24 | $20.68 | $20.10 | $20.26 | $20.26 | 135,510 |
| 2016-04-04 | $21.38 | $21.70 | $20.31 | $20.49 | $20.49 | 108,542 |
| 2016-04-01 | $20.40 | $21.55 | $20.21 | $21.43 | $21.43 | 148,449 |
| 2016-03-31 | $20.63 | $20.80 | $20.09 | $20.63 | $20.63 | 163,691 |
| 2016-03-30 | $21.64 | $21.64 | $20.43 | $20.51 | $20.51 | 176,538 |
| 2016-03-29 | $20.12 | $21.64 | $19.97 | $21.54 | $21.54 | 141,868 |
| 2016-03-28 | $20.77 | $20.77 | $19.60 | $20.12 | $20.12 | 189,192 |
| 2016-03-24 | $20.05 | $20.84 | $19.96 | $20.56 | $20.56 | 125,718 |
| 2016-03-23 | $20.50 | $20.69 | $20.02 | $20.11 | $20.11 | 166,645 |
| 2016-03-22 | $21.27 | $21.27 | $20.40 | $20.59 | $20.59 | 88,072 |
| 2016-03-21 | $21.00 | $21.71 | $20.99 | $21.45 | $21.45 | 96,715 |
| 2016-03-18 | $21.67 | $21.95 | $21.03 | $21.09 | $21.09 | 280,240 |
| 2016-03-17 | $20.92 | $21.71 | $20.77 | $21.56 | $21.56 | 92,774 |
| 2016-03-16 | $20.23 | $21.04 | $20.23 | $21.01 | $21.01 | 105,806 |
| 2016-03-15 | $21.54 | $21.54 | $20.19 | $20.25 | $20.25 | 103,693 |
| 2016-03-14 | $21.81 | $22.14 | $21.26 | $21.67 | $21.67 | 102,253 |
| 2016-03-11 | $21.21 | $22.01 | $21.17 | $21.99 | $21.99 | 149,983 |
| 2016-03-10 | $21.58 | $21.89 | $20.80 | $21.06 | $21.06 | 74,397 |
| 2016-03-09 | $21.23 | $21.69 | $20.90 | $21.44 | $21.44 | 137,238 |
| 2016-03-08 | $21.84 | $21.92 | $20.36 | $21.20 | $21.20 | 214,785 |
| 2016-03-07 | $21.67 | $22.50 | $21.40 | $21.90 | $21.90 | 136,177 |
| 2016-03-04 | $21.66 | $21.91 | $21.36 | $21.61 | $21.61 | 219,014 |
| 2016-03-03 | $19.34 | $21.83 | $19.34 | $21.64 | $21.64 | 328,469 |
| 2016-03-02 | $18.55 | $19.48 | $18.50 | $19.37 | $19.37 | 329,477 |
| 2016-03-01 | $17.50 | $19.21 | $17.30 | $18.81 | $18.81 | 887,572 |
| 2016-02-29 | $14.85 | $15.58 | $14.56 | $15.43 | $15.43 | 129,926 |
| 2016-02-26 | $15.29 | $15.38 | $14.84 | $14.89 | $14.89 | 89,371 |
| 2016-02-25 | $15.67 | $15.67 | $13.80 | $15.27 | $15.27 | 54,666 |
| 2016-02-24 | $15.06 | $15.65 | $14.72 | $15.61 | $15.61 | 102,495 |
| 2016-02-23 | $15.50 | $15.63 | $15.14 | $15.19 | $15.19 | 81,060 |
| 2016-02-22 | $15.58 | $15.85 | $15.49 | $15.56 | $15.56 | 82,377 |
| 2016-02-19 | $15.51 | $15.74 | $15.39 | $15.48 | $15.48 | 98,170 |
| 2016-02-18 | $15.48 | $15.81 | $15.26 | $15.57 | $15.57 | 79,463 |
| 2016-02-17 | $15.58 | $15.85 | $15.36 | $15.38 | $15.38 | 123,831 |
| 2016-02-16 | $14.95 | $15.52 | $14.76 | $15.44 | $15.44 | 132,301 |
| 2016-02-12 | $14.55 | $14.84 | $14.42 | $14.79 | $14.79 | 137,125 |
| 2016-02-11 | $14.34 | $14.78 | $14.19 | $14.49 | $14.49 | 50,799 |
| 2016-02-10 | $14.88 | $14.93 | $14.47 | $14.67 | $14.67 | 75,988 |
| 2016-02-09 | $14.80 | $15.07 | $14.62 | $14.80 | $14.80 | 72,746 |
| 2016-02-08 | $14.88 | $15.35 | $14.66 | $15.01 | $15.01 | 112,147 |
| 2016-02-05 | $15.19 | $15.27 | $14.74 | $14.84 | $14.84 | 176,119 |
| 2016-02-04 | $15.26 | $15.71 | $15.15 | $15.29 | $15.29 | 129,123 |
| 2016-02-03 | $15.40 | $15.58 | $15.05 | $15.25 | $15.25 | 126,159 |
| 2016-02-02 | $15.02 | $15.51 | $14.98 | $15.31 | $15.31 | 137,863 |
| 2016-02-01 | $15.68 | $15.83 | $14.84 | $15.16 | $15.16 | 287,617 |
| 2016-01-29 | $15.50 | $16.10 | $15.45 | $15.78 | $15.78 | 205,618 |
| 2016-01-28 | $15.54 | $15.86 | $15.40 | $15.49 | $15.49 | 66,357 |
| 2016-01-27 | $15.89 | $16.00 | $15.35 | $15.50 | $15.50 | 94,867 |
| 2016-01-26 | $15.60 | $16.06 | $15.52 | $15.91 | $15.91 | 109,896 |
| 2016-01-25 | $16.22 | $16.22 | $15.27 | $15.49 | $15.49 | 69,508 |
| 2016-01-22 | $16.30 | $16.84 | $16.04 | $16.31 | $16.31 | 63,246 |
| 2016-01-21 | $16.05 | $16.80 | $15.86 | $16.10 | $16.10 | 132,324 |
| 2016-01-20 | $15.41 | $16.23 | $15.15 | $16.05 | $16.05 | 100,480 |
| 2016-01-19 | $16.17 | $16.21 | $15.45 | $15.64 | $15.64 | 106,743 |
| 2016-01-15 | $15.03 | $16.15 | $15.03 | $15.96 | $15.96 | 141,466 |
| 2016-01-14 | $15.31 | $15.73 | $15.02 | $15.48 | $15.48 | 156,272 |
| 2016-01-13 | $16.16 | $16.44 | $14.85 | $15.18 | $15.18 | 183,924 |
| 2016-01-12 | $16.15 | $16.45 | $15.66 | $16.17 | $16.17 | 175,884 |
| 2016-01-11 | $16.92 | $16.92 | $15.65 | $15.74 | $15.74 | 203,775 |
| 2016-01-08 | $17.05 | $17.33 | $16.22 | $16.66 | $16.66 | 193,331 |
| 2016-01-07 | $17.12 | $17.67 | $16.84 | $16.99 | $16.99 | 149,196 |
| 2016-01-06 | $17.45 | $17.84 | $17.17 | $17.38 | $17.38 | 169,333 |
| 2016-01-05 | $18.49 | $18.64 | $17.60 | $17.68 | $17.68 | 145,581 |
| 2016-01-04 | $18.37 | $18.77 | $17.84 | $18.41 | $18.41 | 190,654 |
| 2015-12-31 | $19.51 | $19.75 | $18.56 | $18.61 | $18.61 | 167,500 |
| 2015-12-30 | $20.14 | $20.23 | $19.47 | $19.60 | $19.60 | 103,600 |
| 2015-12-29 | $19.90 | $20.26 | $19.87 | $20.10 | $20.10 | 107,300 |
| 2015-12-28 | $20.12 | $20.45 | $19.83 | $19.84 | $19.84 | 161,500 |
| 2015-12-24 | $19.87 | $20.40 | $19.54 | $20.16 | $20.16 | 90,200 |
| 2015-12-23 | $20.08 | $20.30 | $19.75 | $19.93 | $19.93 | 150,400 |
| 2015-12-22 | $19.73 | $20.13 | $19.60 | $20.00 | $20.00 | 97,400 |
| 2015-12-21 | $19.89 | $19.94 | $19.42 | $19.72 | $19.72 | 123,000 |
| 2015-12-18 | $20.84 | $20.84 | $19.61 | $19.88 | $19.88 | 425,200 |
| 2015-12-17 | $20.80 | $21.02 | $20.69 | $20.86 | $20.86 | 102,600 |
| 2015-12-16 | $20.53 | $20.90 | $20.53 | $20.81 | $20.81 | 171,100 |
| 2015-12-15 | $20.59 | $20.60 | $20.31 | $20.47 | $20.47 | 102,800 |
| 2015-12-14 | $20.70 | $20.80 | $20.38 | $20.51 | $20.51 | 94,300 |
| 2015-12-11 | $20.89 | $21.15 | $20.77 | $20.79 | $20.79 | 126,800 |
| 2015-12-10 | $20.84 | $21.36 | $20.80 | $21.25 | $21.25 | 168,200 |
| 2015-12-09 | $21.17 | $21.44 | $20.71 | $20.88 | $20.88 | 116,600 |
| 2015-12-08 | $21.84 | $21.92 | $21.19 | $21.19 | $21.19 | 72,100 |
| 2015-12-07 | $22.38 | $22.50 | $22.04 | $22.10 | $22.10 | 56,800 |
| 2015-12-04 | $22.40 | $22.66 | $22.23 | $22.44 | $22.44 | 63,800 |
| 2015-12-03 | $23.10 | $23.39 | $22.34 | $22.39 | $22.39 | 75,400 |
| 2015-12-02 | $23.30 | $23.48 | $22.99 | $23.07 | $23.07 | 72,400 |
| 2015-12-01 | $23.34 | $23.68 | $23.14 | $23.28 | $23.28 | 63,400 |
| 2015-11-30 | $22.98 | $23.46 | $22.80 | $23.27 | $23.27 | 175,600 |
| 2015-11-27 | $23.07 | $23.33 | $22.90 | $22.97 | $22.97 | 34,100 |
| 2015-11-25 | $22.77 | $23.26 | $22.67 | $23.07 | $23.07 | 62,400 |
| 2015-11-24 | $22.62 | $22.93 | $22.42 | $22.78 | $22.78 | 63,800 |
| 2015-11-23 | $22.35 | $22.96 | $22.17 | $22.72 | $22.72 | 66,600 |
| 2015-11-20 | $22.26 | $22.58 | $22.12 | $22.43 | $22.43 | 77,900 |
| 2015-11-19 | $22.37 | $22.47 | $22.09 | $22.10 | $22.10 | 72,900 |
| 2015-11-18 | $22.25 | $23.27 | $22.22 | $22.40 | $22.40 | 92,000 |
| 2015-11-17 | $21.80 | $22.53 | $21.70 | $22.20 | $22.20 | 101,500 |
| 2015-11-16 | $21.16 | $21.82 | $20.91 | $21.78 | $21.78 | 78,300 |
| 2015-11-13 | $20.76 | $21.47 | $20.42 | $21.25 | $21.25 | 89,600 |
| 2015-11-12 | $21.71 | $21.99 | $20.82 | $20.89 | $20.89 | 166,900 |
| 2015-11-11 | $23.09 | $23.14 | $21.73 | $21.78 | $21.78 | 98,500 |
| 2015-11-10 | $24.00 | $24.00 | $22.09 | $23.09 | $23.09 | 199,200 |
| 2015-11-09 | $23.00 | $23.00 | $21.69 | $21.88 | $21.88 | 102,800 |
| 2015-11-06 | $22.35 | $23.30 | $22.13 | $23.10 | $23.10 | 85,000 |
| 2015-11-05 | $21.87 | $23.08 | $21.87 | $22.51 | $22.51 | 93,200 |
| 2015-11-04 | $21.70 | $22.34 | $21.70 | $21.91 | $21.91 | 156,000 |
| 2015-11-03 | $21.31 | $22.08 | $21.29 | $21.66 | $21.66 | 131,300 |
| 2015-11-02 | $21.71 | $22.40 | $20.92 | $21.39 | $21.39 | 138,500 |
| 2015-10-30 | $21.50 | $22.17 | $21.25 | $21.73 | $21.73 | 80,900 |
| 2015-10-29 | $21.88 | $22.23 | $21.32 | $21.45 | $21.45 | 75,600 |
| 2015-10-28 | $21.46 | $22.32 | $21.43 | $21.88 | $21.88 | 98,100 |
| 2015-10-27 | $22.51 | $22.51 | $21.18 | $21.36 | $21.36 | 114,000 |
| 2015-10-26 | $22.83 | $23.19 | $22.48 | $22.57 | $22.57 | 80,600 |
| 2015-10-23 | $22.36 | $23.33 | $22.25 | $22.96 | $22.96 | 89,600 |
| 2015-10-22 | $22.99 | $23.04 | $21.84 | $22.17 | $22.17 | 146,200 |
| 2015-10-21 | $24.40 | $24.40 | $22.93 | $23.01 | $23.01 | 94,400 |
| 2015-10-20 | $23.71 | $24.45 | $23.71 | $24.36 | $24.36 | 152,500 |
| 2015-10-19 | $23.33 | $23.83 | $23.33 | $23.72 | $23.72 | 75,800 |
| 2015-10-16 | $23.28 | $23.50 | $23.01 | $23.39 | $23.39 | 70,200 |
| 2015-10-15 | $22.88 | $25.17 | $22.33 | $23.25 | $23.25 | 89,400 |
| 2015-10-14 | $23.40 | $23.68 | $22.72 | $22.77 | $22.77 | 100,500 |
| 2015-10-13 | $23.71 | $24.09 | $23.41 | $23.43 | $23.43 | 72,500 |
| 2015-10-12 | $23.90 | $24.08 | $23.59 | $23.78 | $23.78 | 55,400 |
| 2015-10-09 | $23.77 | $24.14 | $23.73 | $23.87 | $23.87 | 60,400 |
| 2015-10-08 | $23.25 | $23.98 | $23.09 | $23.85 | $23.85 | 147,500 |
| 2015-10-07 | $22.82 | $23.51 | $22.82 | $23.26 | $23.26 | 148,900 |
| 2015-10-06 | $22.95 | $23.27 | $22.64 | $22.75 | $22.75 | 108,700 |
| 2015-10-05 | $21.97 | $23.24 | $21.97 | $22.94 | $22.94 | 113,900 |
| 2015-10-02 | $22.26 | $22.61 | $21.49 | $21.86 | $21.86 | 143,600 |
| 2015-10-01 | $23.44 | $23.56 | $22.34 | $22.44 | $22.44 | 170,900 |
| 2015-09-30 | $23.83 | $23.83 | $23.41 | $23.45 | $23.45 | 161,900 |
| 2015-09-29 | $23.74 | $23.79 | $23.39 | $23.56 | $23.56 | 91,600 |
| 2015-09-28 | $23.47 | $23.88 | $23.45 | $23.69 | $23.69 | 125,500 |
| 2015-09-25 | $23.78 | $23.97 | $23.49 | $23.59 | $23.59 | 132,500 |
| 2015-09-24 | $23.55 | $23.75 | $23.25 | $23.63 | $23.63 | 123,700 |
| 2015-09-23 | $23.67 | $23.84 | $23.51 | $23.64 | $23.64 | 75,000 |
| 2015-09-22 | $24.06 | $24.23 | $23.58 | $23.63 | $23.63 | 175,800 |
| 2015-09-21 | $23.97 | $24.54 | $23.97 | $24.30 | $24.30 | 128,100 |
| 2015-09-18 | $22.92 | $23.98 | $22.92 | $23.91 | $23.91 | 385,000 |
| 2015-09-17 | $23.07 | $23.66 | $23.06 | $23.25 | $23.25 | 97,500 |
| 2015-09-16 | $22.71 | $23.31 | $22.71 | $23.11 | $23.11 | 112,200 |
| 2015-09-15 | $22.73 | $23.18 | $22.61 | $22.75 | $22.75 | 122,300 |
| 2015-09-14 | $22.63 | $23.01 | $22.46 | $22.68 | $22.68 | 121,300 |
| 2015-09-11 | $22.79 | $23.03 | $22.52 | $22.62 | $22.62 | 142,900 |
| 2015-09-10 | $22.75 | $22.94 | $22.69 | $22.93 | $22.93 | 63,600 |
| 2015-09-09 | $22.39 | $22.96 | $22.33 | $22.82 | $22.82 | 144,300 |
| 2015-09-08 | $22.04 | $22.57 | $21.83 | $22.33 | $22.33 | 76,700 |
| 2015-09-04 | $21.32 | $21.84 | $21.32 | $21.77 | $21.77 | 48,400 |
| 2015-09-03 | $21.56 | $21.86 | $21.26 | $21.61 | $21.61 | 111,600 |
American Public Education Inc (APEI) News Headlines
Recent American Public Education Inc (APEI) News
Similar Companies to American Public Education Inc (APEI) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |