Bayer AG (BAYRY) Exchange: PINK
Data as of May 2, 2025
$6.74 ($0.27) 4.17%
Bayer AG - Daily Information
Click for more stock information on Bayer AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.90 |
| Previous Close | $6.74 |
| High | $6.92 |
| Low | $6.74 |
| Adjusted Open | $6.90 |
| Previous Adjusted Close | $6.74 |
| Adjusted High | $6.92 |
| Adjusted Low | $6.74 |
Invest in Bayer AG (BAYRY)
Key People Bayer AG
| Employee | Position |
|---|---|
| Norbert Winkeljohann | Chairman-Supervisory Board |
| Werner Baumann | Chairman-Management Board & CEO |
| Wolfgang U. Nickl | Chief Financial Officer |
| Bijoy Sagar | Chief Information Technology Officer |
| Marianne de Backer | EVP & Head-Global Business Development & Licensing |
| Christian Rommel | Head-Research & Development |
| Sarena S. Lin | Chief Transformation & Talent Officer |
| Alan Schultz | Head-North America Project Procurement |
| Rodrigo Santos | Chief Operating Officer-Crop Science Division |
| Frank Rittgen | Head-Mergers & Acquisitions |
| Liam Condon | President-Crop Science Division |
| Heiko Willem-Jan Schipper | Member-Management Board |
| Stefan Oelrich | President-Pharmaceuticals Division |
| Ertharin Cousin | Member-Supervisory Board |
| Robert Gundlach | Member-Supervisory Board |
| Horst Heinz Paul Baier | Member-Supervisory Board |
| Fei-Fei Li | Member-Supervisory Board |
| Alberto Weisser | Member-Supervisory Board |
| Andrea Sacher | Member-Supervisory Board |
| Paul Achleitner | Member-Supervisory Board |
| Reiner Hoffmann | Member-Supervisory Board |
| Oliver Zühlke | Vice Chairman-Supervisory Board |
| André van Broich | Member-Supervisory Board |
| Petra Reinbold-Knape | Member-Supervisory Board |
| Michael Schmidt-Kiessling | Member-Supervisory Board |
| Simone Bagel-Trah | Member-Supervisory Board |
| Otmar D. Wiestler | Member-Supervisory Board |
| Frank Löllgen | Member-Supervisory Board |
| Thomas Elsner | Member-Supervisory Board |
| Colleen A. Goggins | Member-Supervisory Board |
| Norbert W. Bischofberger | Member-Supervisory Board |
| Heike Hausfeld | Member-Supervisory Board |
| Thomas Hoffmann | Head-Treasury |
| Oliver Maier | Head-Investor Relations |
| Jürgen Beunink | Senior Manager-Investor Relations |
Historical Stock Data for Bayer AG (BAYRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.90 | $6.92 | $6.74 | $6.74 | $6.74 | 617,565 |
| 2025-05-01 | $6.46 | $6.59 | $6.46 | $6.47 | $6.47 | 484,479 |
| 2025-04-30 | $6.63 | $6.63 | $6.51 | $6.59 | $6.59 | 312,463 |
| 2025-04-29 | $6.65 | $6.65 | $6.55 | $6.60 | $6.60 | 173,189 |
| 2025-04-28 | $6.57 | $6.61 | $6.51 | $6.57 | $6.54 | 345,035 |
| 2025-04-25 | $6.55 | $6.62 | $6.51 | $6.61 | $6.58 | 747,571 |
| 2025-04-24 | $6.36 | $6.47 | $6.35 | $6.43 | $6.40 | 576,212 |
| 2025-04-23 | $6.26 | $6.33 | $6.23 | $6.25 | $6.22 | 400,731 |
| 2025-04-22 | $6.11 | $6.24 | $6.10 | $6.17 | $6.14 | 853,551 |
| 2025-04-21 | $5.92 | $6.10 | $5.84 | $5.91 | $5.88 | 389,592 |
| 2025-04-17 | $5.95 | $6.04 | $5.94 | $6.02 | $5.99 | 305,657 |
| 2025-04-16 | $5.93 | $5.97 | $5.90 | $5.91 | $5.88 | 262,480 |
| 2025-04-15 | $5.88 | $5.92 | $5.85 | $5.88 | $5.85 | 312,526 |
| 2025-04-14 | $5.94 | $5.97 | $5.89 | $5.95 | $5.92 | 531,880 |
| 2025-04-11 | $5.71 | $5.91 | $5.70 | $5.90 | $5.87 | 2,061,248 |
| 2025-04-10 | $5.63 | $5.69 | $5.48 | $5.63 | $5.60 | 1,048,635 |
| 2025-04-09 | $5.48 | $5.79 | $5.36 | $5.73 | $5.70 | 959,602 |
| 2025-04-08 | $5.71 | $5.72 | $5.41 | $5.48 | $5.45 | 745,771 |
| 2025-04-07 | $5.35 | $5.71 | $5.30 | $5.45 | $5.43 | 798,697 |
| 2025-04-04 | $5.68 | $5.70 | $5.45 | $5.50 | $5.47 | 817,152 |
| 2025-04-03 | $6.01 | $6.02 | $5.85 | $5.87 | $5.84 | 615,054 |
| 2025-04-02 | $5.81 | $5.86 | $5.78 | $5.83 | $5.80 | 577,578 |
| 2025-04-01 | $6.05 | $6.07 | $5.99 | $6.05 | $6.02 | 392,384 |
| 2025-03-31 | $6.00 | $6.02 | $5.95 | $6.02 | $5.99 | 412,980 |
| 2025-03-28 | $6.16 | $6.22 | $6.12 | $6.14 | $6.12 | 222,988 |
| 2025-03-27 | $6.07 | $6.15 | $6.06 | $6.14 | $6.11 | 396,538 |
| 2025-03-26 | $6.19 | $6.50 | $6.08 | $6.12 | $6.09 | 554,959 |
| 2025-03-25 | $6.36 | $6.37 | $6.29 | $6.34 | $6.31 | 444,139 |
| 2025-03-24 | $6.05 | $6.11 | $6.01 | $6.05 | $6.05 | 776,394 |
| 2025-03-21 | $6.51 | $6.54 | $6.47 | $6.51 | $6.51 | 1,064,385 |
| 2025-03-20 | $6.48 | $6.54 | $6.46 | $6.53 | $6.53 | 456,789 |
| 2025-03-19 | $6.60 | $6.70 | $6.56 | $6.68 | $6.68 | 297,198 |
| 2025-03-18 | $6.81 | $6.83 | $6.74 | $6.77 | $6.77 | 1,271,097 |
| 2025-03-17 | $6.48 | $6.56 | $6.48 | $6.54 | $6.54 | 525,316 |
| 2025-03-14 | $6.38 | $6.40 | $6.33 | $6.36 | $6.36 | 567,051 |
| 2025-03-13 | $6.20 | $6.26 | $6.19 | $6.23 | $6.23 | 386,844 |
| 2025-03-12 | $6.41 | $6.41 | $6.26 | $6.26 | $6.26 | 607,216 |
| 2025-03-11 | $6.60 | $6.61 | $6.45 | $6.50 | $6.50 | 461,086 |
| 2025-03-10 | $6.48 | $6.50 | $6.33 | $6.40 | $6.40 | 652,981 |
| 2025-03-07 | $6.32 | $6.42 | $6.29 | $6.36 | $6.36 | 1,085,990 |
| 2025-03-06 | $6.59 | $6.75 | $6.59 | $6.71 | $6.71 | 945,309 |
| 2025-03-05 | $6.52 | $6.65 | $6.51 | $6.60 | $6.60 | 1,105,868 |
| 2025-03-04 | $6.29 | $6.45 | $6.20 | $6.20 | $6.20 | 1,561,402 |
| 2025-03-03 | $6.26 | $6.34 | $6.26 | $6.29 | $6.29 | 806,870 |
| 2025-02-28 | $5.92 | $5.97 | $5.85 | $5.93 | $5.93 | 1,101,858 |
| 2025-02-27 | $5.91 | $5.96 | $5.88 | $5.94 | $5.94 | 636,186 |
| 2025-02-26 | $6.03 | $6.08 | $6.00 | $6.04 | $6.04 | 418,725 |
| 2025-02-25 | $5.99 | $6.03 | $5.96 | $6.00 | $6.00 | 570,519 |
| 2025-02-24 | $5.82 | $5.89 | $5.79 | $5.86 | $5.86 | 662,773 |
| 2025-02-21 | $5.79 | $5.81 | $5.76 | $5.76 | $5.76 | 595,816 |
| 2025-02-20 | $5.68 | $5.77 | $5.68 | $5.74 | $5.74 | 324,343 |
| 2025-02-19 | $5.56 | $5.60 | $5.54 | $5.59 | $5.59 | 571,853 |
| 2025-02-18 | $5.60 | $5.73 | $5.60 | $5.72 | $5.72 | 762,327 |
| 2025-02-14 | $5.70 | $5.73 | $5.60 | $5.65 | $5.65 | 519,052 |
| 2025-02-13 | $5.59 | $5.76 | $5.59 | $5.70 | $5.70 | 1,286,449 |
| 2025-02-12 | $5.48 | $5.56 | $5.40 | $5.54 | $5.54 | 648,213 |
| 2025-02-11 | $5.36 | $5.47 | $5.36 | $5.47 | $5.47 | 816,346 |
| 2025-02-10 | $5.42 | $5.48 | $5.42 | $5.46 | $5.46 | 445,050 |
| 2025-02-07 | $5.52 | $5.52 | $5.42 | $5.42 | $5.42 | 1,267,785 |
| 2025-02-06 | $5.55 | $5.58 | $5.53 | $5.55 | $5.55 | 1,210,846 |
| 2025-02-05 | $5.49 | $5.54 | $5.47 | $5.52 | $5.52 | 465,476 |
| 2025-02-04 | $5.53 | $5.60 | $5.52 | $5.58 | $5.58 | 1,251,044 |
| 2025-02-03 | $5.39 | $5.50 | $5.37 | $5.45 | $5.45 | 941,242 |
| 2025-01-31 | $5.65 | $5.69 | $5.61 | $5.64 | $5.64 | 1,283,851 |
| 2025-01-30 | $5.71 | $5.75 | $5.70 | $5.71 | $5.71 | 804,560 |
| 2025-01-29 | $5.60 | $5.67 | $5.60 | $5.66 | $5.66 | 381,519 |
| 2025-01-28 | $5.71 | $5.73 | $5.63 | $5.67 | $5.67 | 1,261,475 |
| 2025-01-27 | $5.60 | $5.70 | $5.60 | $5.67 | $5.67 | 2,077,474 |
| 2025-01-24 | $5.55 | $5.56 | $5.48 | $5.49 | $5.49 | 699,674 |
| 2025-01-23 | $5.55 | $5.55 | $5.49 | $5.54 | $5.54 | 1,090,693 |
| 2025-01-22 | $5.45 | $5.51 | $5.43 | $5.49 | $5.49 | 1,000,945 |
| 2025-01-21 | $5.55 | $5.65 | $5.54 | $5.60 | $5.60 | 1,620,505 |
| 2025-01-17 | $5.41 | $5.47 | $5.41 | $5.43 | $5.43 | 683,003 |
| 2025-01-16 | $5.29 | $5.36 | $5.29 | $5.35 | $5.35 | 888,838 |
| 2025-01-15 | $5.37 | $5.39 | $5.31 | $5.34 | $5.34 | 737,400 |
| 2025-01-14 | $5.11 | $5.11 | $5.01 | $5.05 | $5.05 | 1,496,890 |
| 2025-01-13 | $5.12 | $5.14 | $5.09 | $5.13 | $5.13 | 1,357,701 |
| 2025-01-10 | $5.20 | $5.23 | $5.09 | $5.12 | $5.12 | 1,015,479 |
| 2025-01-08 | $5.00 | $5.08 | $4.96 | $5.06 | $5.06 | 674,863 |
| 2025-01-07 | $5.13 | $5.16 | $5.12 | $5.14 | $5.14 | 1,807,842 |
| 2025-01-06 | $4.98 | $5.12 | $4.97 | $5.07 | $5.07 | 2,384,344 |
| 2025-01-03 | $4.90 | $4.90 | $4.83 | $4.86 | $4.86 | 1,322,091 |
| 2025-01-02 | $4.91 | $4.94 | $4.87 | $4.94 | $4.94 | 3,174,301 |
| 2024-12-31 | $4.88 | $4.99 | $4.83 | $4.88 | $4.88 | 2,154,596 |
| 2024-12-30 | $4.97 | $4.98 | $4.80 | $4.88 | $4.88 | 5,528,613 |
| 2024-12-27 | $4.95 | $5.01 | $4.95 | $4.97 | $4.97 | 2,492,553 |
| 2024-12-26 | $4.82 | $4.90 | $4.81 | $4.85 | $4.85 | 2,312,945 |
| 2024-12-24 | $4.86 | $5.14 | $4.79 | $4.87 | $4.87 | 834,178 |
| 2024-12-23 | $4.87 | $4.92 | $4.86 | $4.88 | $4.88 | 2,440,436 |
| 2024-12-20 | $4.92 | $4.96 | $4.90 | $4.91 | $4.91 | 2,978,288 |
| 2024-12-19 | $4.88 | $4.98 | $4.86 | $4.93 | $4.93 | 5,285,958 |
| 2024-12-18 | $4.98 | $5.03 | $4.91 | $4.92 | $4.92 | 2,516,175 |
| 2024-12-17 | $5.03 | $5.09 | $5.01 | $5.03 | $5.03 | 2,637,084 |
| 2024-12-16 | $5.05 | $5.12 | $5.03 | $5.09 | $5.09 | 2,637,399 |
| 2024-12-13 | $5.23 | $5.24 | $5.14 | $5.16 | $5.16 | 896,226 |
| 2024-12-12 | $5.25 | $5.28 | $5.22 | $5.23 | $5.23 | 1,279,948 |
| 2024-12-11 | $5.25 | $5.27 | $5.21 | $5.23 | $5.23 | 1,159,957 |
| 2024-12-10 | $5.37 | $5.38 | $5.29 | $5.31 | $5.31 | 1,013,494 |
| 2024-12-09 | $5.27 | $5.38 | $5.26 | $5.32 | $5.32 | 2,113,076 |
| 2024-12-06 | $5.25 | $5.28 | $5.22 | $5.27 | $5.27 | 1,686,274 |
| 2024-12-05 | $5.11 | $5.14 | $5.09 | $5.12 | $5.12 | 1,246,572 |
| 2024-12-04 | $5.02 | $5.06 | $5.00 | $5.03 | $5.03 | 1,505,835 |
| 2024-12-03 | $5.06 | $5.07 | $5.00 | $5.02 | $5.02 | 1,685,045 |
| 2024-12-02 | $5.04 | $5.07 | $5.01 | $5.06 | $5.06 | 2,267,957 |
| 2024-11-29 | $5.07 | $5.13 | $5.05 | $5.13 | $5.13 | 904,882 |
| 2024-11-27 | $5.02 | $5.07 | $5.01 | $5.05 | $5.05 | 1,264,974 |
| 2024-11-26 | $5.06 | $5.07 | $4.94 | $4.97 | $4.97 | 2,844,941 |
| 2024-11-25 | $5.20 | $5.24 | $5.19 | $5.21 | $5.21 | 2,053,499 |
| 2024-11-22 | $5.08 | $5.17 | $5.08 | $5.15 | $5.15 | 1,786,694 |
| 2024-11-21 | $5.06 | $5.13 | $5.05 | $5.09 | $5.09 | 1,597,670 |
| 2024-11-20 | $5.20 | $5.21 | $5.11 | $5.14 | $5.14 | 2,132,439 |
| 2024-11-19 | $5.27 | $5.37 | $5.26 | $5.36 | $5.36 | 2,340,817 |
| 2024-11-18 | $5.30 | $5.34 | $5.28 | $5.30 | $5.30 | 4,651,508 |
| 2024-11-15 | $5.43 | $5.44 | $5.31 | $5.36 | $5.36 | 1,529,191 |
| 2024-11-14 | $5.48 | $5.51 | $5.39 | $5.41 | $5.41 | 1,870,487 |
| 2024-11-13 | $5.39 | $5.43 | $5.33 | $5.36 | $5.36 | 3,506,472 |
| 2024-11-12 | $5.65 | $5.73 | $5.49 | $5.58 | $5.58 | 4,104,154 |
| 2024-11-11 | $6.54 | $6.55 | $6.45 | $6.45 | $6.45 | 1,454,780 |
| 2024-11-08 | $6.47 | $6.49 | $6.43 | $6.47 | $6.47 | 740,089 |
| 2024-11-07 | $6.65 | $6.65 | $6.56 | $6.59 | $6.59 | 1,700,687 |
| 2024-11-06 | $6.50 | $6.51 | $6.39 | $6.44 | $6.44 | 1,996,695 |
| 2024-11-05 | $6.72 | $6.77 | $6.69 | $6.76 | $6.76 | 1,245,038 |
| 2024-11-04 | $6.85 | $6.86 | $6.75 | $6.76 | $6.76 | 1,078,806 |
| 2024-11-01 | $6.81 | $6.87 | $6.75 | $6.80 | $6.80 | 2,292,761 |
| 2024-10-31 | $6.83 | $6.84 | $6.74 | $6.77 | $6.77 | 1,365,996 |
| 2024-10-30 | $6.77 | $6.85 | $6.76 | $6.81 | $6.81 | 1,378,174 |
| 2024-10-29 | $6.95 | $6.99 | $6.92 | $6.95 | $6.95 | 902,667 |
| 2024-10-28 | $6.96 | $7.10 | $6.95 | $7.09 | $7.09 | 481,053 |
| 2024-10-25 | $6.98 | $7.04 | $6.97 | $6.99 | $6.99 | 961,952 |
| 2024-10-24 | $7.04 | $7.08 | $6.95 | $6.98 | $6.98 | 801,438 |
| 2024-10-23 | $6.98 | $6.99 | $6.91 | $6.94 | $6.94 | 2,203,758 |
| 2024-10-22 | $7.01 | $7.04 | $7.00 | $7.02 | $7.02 | 969,297 |
| 2024-10-21 | $7.12 | $7.14 | $7.05 | $7.07 | $7.07 | 835,574 |
| 2024-10-18 | $7.21 | $7.22 | $7.17 | $7.19 | $7.19 | 507,570 |
| 2024-10-17 | $7.18 | $7.21 | $7.15 | $7.19 | $7.19 | 536,793 |
| 2024-10-16 | $7.26 | $7.31 | $7.20 | $7.22 | $7.22 | 536,889 |
| 2024-10-15 | $7.13 | $7.30 | $7.13 | $7.23 | $7.23 | 442,625 |
| 2024-10-14 | $7.15 | $7.18 | $7.11 | $7.13 | $7.13 | 1,001,477 |
| 2024-10-11 | $7.21 | $7.26 | $7.17 | $7.25 | $7.25 | 527,791 |
| 2024-10-10 | $7.41 | $7.41 | $7.31 | $7.35 | $7.35 | 559,071 |
| 2024-10-09 | $7.49 | $7.52 | $7.42 | $7.50 | $7.50 | 907,799 |
| 2024-10-08 | $8.05 | $8.08 | $8.01 | $8.05 | $8.05 | 510,650 |
| 2024-10-07 | $8.13 | $8.22 | $8.12 | $8.18 | $8.18 | 526,244 |
| 2024-10-04 | $8.17 | $8.24 | $8.15 | $8.22 | $8.22 | 220,173 |
| 2024-10-03 | $8.32 | $8.34 | $8.20 | $8.25 | $8.25 | 759,376 |
| 2024-10-02 | $8.36 | $8.43 | $8.34 | $8.39 | $8.39 | 239,527 |
| 2024-10-01 | $8.47 | $8.49 | $8.35 | $8.41 | $8.41 | 398,772 |
| 2024-09-30 | $8.57 | $8.58 | $8.45 | $8.47 | $8.47 | 320,706 |
| 2024-09-27 | $8.42 | $8.54 | $8.41 | $8.48 | $8.48 | 560,701 |
| 2024-09-26 | $8.17 | $8.19 | $8.14 | $8.14 | $8.14 | 479,497 |
| 2024-09-25 | $8.11 | $8.11 | $8.00 | $8.03 | $8.03 | 331,454 |
| 2024-09-24 | $8.06 | $8.13 | $8.06 | $8.12 | $8.12 | 216,006 |
| 2024-09-23 | $7.99 | $8.01 | $7.94 | $7.96 | $7.96 | 329,305 |
| 2024-09-20 | $8.03 | $8.04 | $7.95 | $7.99 | $7.99 | 320,286 |
| 2024-09-19 | $8.04 | $8.10 | $8.00 | $8.08 | $8.08 | 451,640 |
| 2024-09-18 | $7.75 | $7.89 | $7.72 | $7.79 | $7.79 | 234,757 |
| 2024-09-17 | $7.64 | $7.67 | $7.59 | $7.62 | $7.62 | 290,878 |
| 2024-09-16 | $7.45 | $7.48 | $7.41 | $7.47 | $7.47 | 263,989 |
| 2024-09-13 | $7.48 | $7.56 | $7.48 | $7.51 | $7.51 | 336,749 |
| 2024-09-12 | $7.42 | $7.46 | $7.38 | $7.46 | $7.46 | 282,261 |
| 2024-09-11 | $7.51 | $7.51 | $7.37 | $7.50 | $7.50 | 522,275 |
| 2024-09-10 | $7.75 | $7.76 | $7.60 | $7.62 | $7.62 | 697,638 |
| 2024-09-09 | $7.90 | $7.97 | $7.88 | $7.95 | $7.95 | 375,951 |
| 2024-09-06 | $8.06 | $8.12 | $8.00 | $8.01 | $8.01 | 423,634 |
| 2024-09-05 | $8.14 | $8.17 | $8.01 | $8.05 | $8.05 | 427,841 |
| 2024-09-04 | $7.66 | $7.77 | $7.66 | $7.72 | $7.72 | 502,634 |
| 2024-09-03 | $7.75 | $7.75 | $7.67 | $7.68 | $7.68 | 401,836 |
| 2024-08-30 | $7.70 | $7.75 | $7.68 | $7.72 | $7.72 | 316,266 |
| 2024-08-29 | $7.79 | $7.81 | $7.67 | $7.67 | $7.67 | 388,814 |
| 2024-08-28 | $7.66 | $7.73 | $7.64 | $7.68 | $7.68 | 339,525 |
| 2024-08-27 | $7.75 | $7.75 | $7.68 | $7.71 | $7.71 | 824,641 |
| 2024-08-26 | $7.68 | $7.74 | $7.67 | $7.72 | $7.72 | 346,026 |
| 2024-08-23 | $7.70 | $7.82 | $7.70 | $7.81 | $7.81 | 1,074,708 |
| 2024-08-22 | $7.77 | $7.78 | $7.67 | $7.68 | $7.68 | 377,662 |
| 2024-08-21 | $7.80 | $7.86 | $7.76 | $7.83 | $7.83 | 2,134,266 |
| 2024-08-20 | $7.86 | $7.93 | $7.80 | $7.84 | $7.84 | 509,571 |
| 2024-08-19 | $8.05 | $8.10 | $8.02 | $8.06 | $8.06 | 2,325,965 |
| 2024-08-16 | $8.02 | $8.07 | $7.96 | $8.00 | $8.00 | 2,963,943 |
| 2024-08-15 | $7.18 | $7.38 | $7.15 | $7.37 | $7.37 | 2,568,823 |
| 2024-08-14 | $7.16 | $7.18 | $7.11 | $7.14 | $7.14 | 397,312 |
| 2024-08-13 | $7.15 | $7.20 | $7.11 | $7.15 | $7.15 | 568,613 |
| 2024-08-12 | $7.10 | $7.19 | $7.10 | $7.10 | $7.10 | 525,339 |
| 2024-08-09 | $7.08 | $7.14 | $7.02 | $7.13 | $7.13 | 608,597 |
| 2024-08-08 | $7.19 | $7.25 | $7.16 | $7.22 | $7.22 | 1,042,038 |
| 2024-08-07 | $7.17 | $7.20 | $7.08 | $7.08 | $7.08 | 1,609,864 |
| 2024-08-06 | $7.17 | $7.19 | $6.96 | $7.01 | $7.01 | 3,043,433 |
| 2024-08-05 | $7.42 | $7.47 | $7.36 | $7.46 | $7.46 | 1,526,517 |
| 2024-08-02 | $7.58 | $7.60 | $7.50 | $7.53 | $7.53 | 1,816,035 |
| 2024-08-01 | $7.40 | $7.46 | $7.37 | $7.43 | $7.43 | 2,711,349 |
| 2024-07-31 | $7.48 | $7.50 | $7.40 | $7.46 | $7.46 | 1,218,253 |
| 2024-07-30 | $7.48 | $7.50 | $7.39 | $7.48 | $7.48 | 478,887 |
| 2024-07-29 | $7.42 | $7.45 | $7.36 | $7.43 | $7.43 | 785,093 |
| 2024-07-26 | $7.40 | $7.48 | $7.39 | $7.46 | $7.46 | 570,356 |
| 2024-07-25 | $7.35 | $7.53 | $7.35 | $7.46 | $7.46 | 2,409,147 |
| 2024-07-24 | $7.26 | $7.34 | $7.26 | $7.29 | $7.29 | 2,504,586 |
| 2024-07-23 | $7.30 | $7.31 | $7.26 | $7.27 | $7.27 | 457,476 |
| 2024-07-22 | $7.40 | $7.42 | $7.31 | $7.42 | $7.42 | 433,629 |
| 2024-07-19 | $7.13 | $7.14 | $7.08 | $7.12 | $7.12 | 190,461 |
| 2024-07-18 | $7.30 | $7.34 | $7.27 | $7.27 | $7.27 | 456,079 |
| 2024-07-17 | $7.10 | $7.30 | $7.10 | $7.28 | $7.28 | 457,908 |
| 2024-07-16 | $7.00 | $7.09 | $7.00 | $7.07 | $7.07 | 442,558 |
| 2024-07-15 | $7.19 | $7.21 | $7.11 | $7.12 | $7.12 | 489,043 |
| 2024-07-12 | $7.24 | $7.34 | $7.24 | $7.29 | $7.29 | 329,984 |
| 2024-07-11 | $7.20 | $7.22 | $7.16 | $7.21 | $7.21 | 454,639 |
| 2024-07-10 | $6.94 | $7.07 | $6.92 | $7.06 | $7.06 | 346,072 |
| 2024-07-09 | $6.87 | $6.89 | $6.82 | $6.83 | $6.83 | 562,666 |
| 2024-07-08 | $7.09 | $7.12 | $6.99 | $6.99 | $6.99 | 684,782 |
| 2024-07-05 | $7.11 | $7.11 | $6.99 | $7.07 | $7.07 | 1,805,913 |
| 2024-07-03 | $7.02 | $7.09 | $7.01 | $7.05 | $7.05 | 431,531 |
| 2024-07-02 | $6.94 | $6.95 | $6.90 | $6.90 | $6.90 | 652,453 |
| 2024-07-01 | $7.02 | $7.10 | $6.97 | $6.97 | $6.97 | 825,801 |
| 2024-06-28 | $7.05 | $7.09 | $6.98 | $7.04 | $7.04 | 707,797 |
| 2024-06-27 | $6.95 | $7.00 | $6.94 | $6.97 | $6.97 | 542,444 |
| 2024-06-26 | $6.90 | $6.96 | $6.89 | $6.95 | $6.95 | 784,314 |
| 2024-06-25 | $7.00 | $7.03 | $6.96 | $7.01 | $7.01 | 626,362 |
| 2024-06-24 | $7.17 | $7.20 | $7.10 | $7.11 | $7.11 | 864,020 |
| 2024-06-21 | $6.96 | $7.01 | $6.95 | $6.98 | $6.98 | 501,932 |
| 2024-06-20 | $6.93 | $7.02 | $6.92 | $7.00 | $7.00 | 695,180 |
| 2024-06-18 | $7.04 | $7.09 | $7.04 | $7.05 | $7.05 | 815,829 |
| 2024-06-17 | $7.03 | $7.06 | $7.00 | $7.04 | $7.04 | 633,682 |
| 2024-06-14 | $7.34 | $7.39 | $7.23 | $7.24 | $7.24 | 287,468 |
| 2024-06-13 | $7.41 | $7.42 | $7.33 | $7.37 | $7.37 | 354,669 |
| 2024-06-12 | $7.60 | $7.62 | $7.51 | $7.52 | $7.52 | 569,979 |
| 2024-06-11 | $7.29 | $7.33 | $7.25 | $7.30 | $7.30 | 488,029 |
| 2024-06-10 | $7.47 | $7.47 | $7.39 | $7.43 | $7.43 | 874,544 |
| 2024-06-07 | $7.59 | $7.67 | $7.57 | $7.65 | $7.65 | 825,715 |
| 2024-06-06 | $7.67 | $7.76 | $7.64 | $7.74 | $7.74 | 645,479 |
| 2024-06-05 | $7.84 | $7.86 | $7.73 | $7.82 | $7.82 | 1,626,703 |
| 2024-06-04 | $7.76 | $7.80 | $7.72 | $7.79 | $7.79 | 894,312 |
| 2024-06-03 | $7.74 | $7.85 | $7.72 | $7.84 | $7.84 | 823,466 |
| 2024-05-31 | $7.63 | $7.72 | $7.59 | $7.72 | $7.72 | 2,121,650 |
| 2024-05-30 | $7.59 | $7.66 | $7.58 | $7.65 | $7.65 | 1,251,886 |
| 2024-05-29 | $7.42 | $7.42 | $7.30 | $7.31 | $7.31 | 1,630,769 |
| 2024-05-28 | $7.57 | $7.63 | $7.52 | $7.57 | $7.57 | 1,767,130 |
| 2024-05-24 | $7.49 | $7.57 | $7.46 | $7.54 | $7.54 | 1,402,852 |
| 2024-05-23 | $7.67 | $7.67 | $7.47 | $7.48 | $7.48 | 1,807,787 |
| 2024-05-22 | $7.65 | $7.74 | $7.65 | $7.72 | $7.72 | 1,670,204 |
| 2024-05-21 | $7.71 | $7.78 | $7.69 | $7.76 | $7.76 | 2,136,788 |
| 2024-05-20 | $7.85 | $7.87 | $7.81 | $7.87 | $7.87 | 896,431 |
| 2024-05-17 | $7.81 | $7.84 | $7.76 | $7.83 | $7.83 | 949,726 |
| 2024-05-16 | $7.80 | $7.85 | $7.77 | $7.77 | $7.77 | 2,011,953 |
| 2024-05-15 | $8.00 | $8.03 | $7.95 | $8.02 | $8.02 | 980,777 |
| 2024-05-14 | $7.96 | $8.08 | $7.90 | $7.97 | $7.97 | 2,135,086 |
| 2024-05-13 | $7.92 | $8.00 | $7.89 | $7.91 | $7.91 | 1,433,488 |
| 2024-05-10 | $7.85 | $7.86 | $7.81 | $7.81 | $7.81 | 992,866 |
| 2024-05-09 | $7.74 | $7.80 | $7.74 | $7.80 | $7.80 | 1,566,958 |
| 2024-05-08 | $7.66 | $7.75 | $7.63 | $7.68 | $7.68 | 1,635,781 |
| 2024-05-07 | $7.67 | $7.76 | $7.65 | $7.72 | $7.72 | 1,266,036 |
| 2024-05-06 | $7.62 | $7.62 | $7.57 | $7.61 | $7.61 | 1,626,365 |
| 2024-05-03 | $7.66 | $7.69 | $7.59 | $7.60 | $7.60 | 2,551,609 |
| 2024-05-02 | $7.64 | $7.67 | $7.53 | $7.60 | $7.60 | 2,607,824 |
| 2024-05-01 | $7.38 | $7.52 | $7.12 | $7.36 | $7.36 | 836,713 |
| 2024-04-30 | $7.38 | $7.43 | $7.26 | $7.30 | $7.30 | 6,172,284 |
| 2024-04-29 | $7.40 | $7.47 | $7.35 | $7.43 | $7.43 | 470,057 |
| 2024-04-26 | $7.43 | $7.48 | $7.34 | $7.39 | $7.36 | 1,413,035 |
| 2024-04-25 | $7.39 | $7.39 | $7.23 | $7.27 | $7.24 | 1,852,602 |
| 2024-04-24 | $7.30 | $7.33 | $7.22 | $7.26 | $7.23 | 620,543 |
| 2024-04-23 | $7.29 | $7.40 | $7.27 | $7.37 | $7.34 | 1,742,657 |
| 2024-04-22 | $7.29 | $7.39 | $7.26 | $7.36 | $7.33 | 1,836,518 |
| 2024-04-19 | $6.99 | $7.08 | $6.96 | $7.08 | $7.08 | 1,989,119 |
| 2024-04-18 | $7.00 | $7.10 | $6.98 | $7.04 | $7.04 | 3,838,680 |
| 2024-04-17 | $7.04 | $7.10 | $7.03 | $7.06 | $7.06 | 1,986,383 |
| 2024-04-16 | $7.02 | $7.03 | $6.97 | $6.97 | $6.97 | 3,481,940 |
| 2024-04-15 | $7.13 | $7.16 | $7.02 | $7.02 | $7.02 | 2,544,420 |
| 2024-04-12 | $7.30 | $7.32 | $7.18 | $7.18 | $7.18 | 1,488,175 |
| 2024-04-11 | $7.44 | $7.46 | $7.26 | $7.33 | $7.33 | 2,079,991 |
| 2024-04-10 | $7.48 | $7.48 | $7.38 | $7.46 | $7.46 | 2,176,860 |
| 2024-04-09 | $7.52 | $7.59 | $7.46 | $7.46 | $7.46 | 2,240,453 |
| 2024-04-08 | $7.42 | $7.50 | $7.41 | $7.46 | $7.46 | 2,240,030 |
| 2024-04-05 | $7.50 | $8.05 | $7.42 | $7.65 | $7.65 | 1,168,776 |
| 2024-04-04 | $7.81 | $7.81 | $7.65 | $7.78 | $7.78 | 2,568,155 |
| 2024-04-03 | $7.70 | $7.81 | $7.69 | $7.78 | $7.78 | 2,568,155 |
| 2024-04-02 | $7.56 | $7.56 | $7.49 | $7.51 | $7.51 | 3,851,941 |
| 2024-04-01 | $7.70 | $7.89 | $7.60 | $7.65 | $7.65 | 692,157 |
| 2024-03-28 | $7.68 | $7.71 | $7.64 | $7.66 | $7.66 | 3,570,261 |
| 2024-03-27 | $7.56 | $7.71 | $7.56 | $7.67 | $7.67 | 2,386,973 |
| 2024-03-26 | $7.35 | $7.40 | $7.33 | $7.37 | $7.37 | 1,206,779 |
| 2024-03-25 | $7.29 | $7.36 | $7.24 | $7.29 | $7.29 | 3,612,745 |
| 2024-03-22 | $7.15 | $7.22 | $7.15 | $7.20 | $7.20 | 1,924,959 |
| 2024-03-21 | $7.15 | $7.19 | $7.13 | $7.17 | $7.17 | 1,914,052 |
| 2024-03-20 | $7.00 | $7.16 | $6.99 | $7.13 | $7.13 | 2,150,806 |
| 2024-03-19 | $7.03 | $7.06 | $6.96 | $6.99 | $6.99 | 5,849,683 |
| 2024-03-18 | $7.16 | $7.16 | $7.09 | $7.10 | $7.10 | 2,059,676 |
| 2024-03-15 | $7.13 | $7.18 | $7.11 | $7.14 | $7.14 | 799,635 |
| 2024-03-14 | $7.23 | $7.23 | $7.02 | $7.08 | $7.08 | 1,278,421 |
| 2024-03-13 | $7.22 | $7.42 | $7.22 | $7.24 | $7.24 | 1,134,193 |
| 2024-03-12 | $7.17 | $7.28 | $7.13 | $7.24 | $7.24 | 1,132,909 |
| 2024-03-11 | $7.10 | $7.39 | $7.08 | $7.31 | $7.31 | 2,688,041 |
| 2024-03-08 | $7.12 | $7.31 | $7.11 | $7.15 | $7.15 | 756,849 |
| 2024-03-07 | $7.08 | $7.23 | $7.06 | $7.20 | $7.20 | 1,779,959 |
| 2024-03-06 | $7.32 | $7.33 | $7.21 | $7.26 | $7.26 | 1,927,704 |
| 2024-03-05 | $7.22 | $7.28 | $7.05 | $7.07 | $7.07 | 2,822,506 |
| 2024-03-04 | $7.64 | $7.67 | $7.60 | $7.66 | $7.66 | 1,327,554 |
| 2024-03-01 | $7.70 | $7.74 | $7.59 | $7.67 | $7.67 | 712,114 |
| 2024-02-29 | $7.65 | $7.71 | $7.59 | $7.59 | $7.59 | 1,620,679 |
| 2024-02-28 | $7.76 | $7.77 | $7.70 | $7.74 | $7.74 | 683,350 |
| 2024-02-27 | $7.87 | $7.90 | $7.82 | $7.88 | $7.88 | 2,632,341 |
| 2024-02-26 | $7.74 | $7.76 | $7.70 | $7.72 | $7.72 | 1,258,601 |
| 2024-02-23 | $7.70 | $7.79 | $7.68 | $7.76 | $7.76 | 781,727 |
| 2024-02-22 | $7.81 | $7.83 | $7.76 | $7.80 | $7.80 | 1,641,982 |
| 2024-02-21 | $7.82 | $7.84 | $7.77 | $7.82 | $7.82 | 989,442 |
| 2024-02-20 | $7.90 | $7.91 | $7.73 | $7.77 | $7.77 | 1,608,078 |
| 2024-02-16 | $7.76 | $7.78 | $7.71 | $7.74 | $7.74 | 1,318,188 |
| 2024-02-15 | $7.55 | $7.63 | $7.54 | $7.62 | $7.62 | 1,626,764 |
| 2024-02-14 | $7.54 | $7.62 | $7.52 | $7.61 | $7.61 | 707,617 |
| 2024-02-13 | $7.56 | $7.60 | $7.48 | $7.51 | $7.51 | 923,865 |
| 2024-02-12 | $7.60 | $7.67 | $7.59 | $7.67 | $7.67 | 819,996 |
| 2024-02-09 | $7.54 | $7.55 | $7.47 | $7.53 | $7.53 | 769,747 |
| 2024-02-08 | $7.55 | $7.60 | $7.50 | $7.53 | $7.53 | 2,335,857 |
| 2024-02-07 | $7.80 | $7.81 | $7.52 | $7.78 | $7.78 | 1,498,558 |
| 2024-02-06 | $7.75 | $7.93 | $7.74 | $7.92 | $7.92 | 1,699,803 |
| 2024-02-05 | $7.73 | $7.79 | $7.68 | $7.69 | $7.69 | 2,419,270 |
| 2024-02-02 | $7.83 | $7.83 | $7.73 | $7.79 | $7.79 | 1,478,068 |
| 2024-02-01 | $7.75 | $7.82 | $7.71 | $7.78 | $7.78 | 1,491,880 |
| 2024-01-31 | $7.94 | $7.97 | $7.80 | $7.83 | $7.83 | 3,286,315 |
| 2024-01-30 | $8.30 | $8.30 | $8.12 | $8.16 | $8.16 | 4,513,605 |
| 2024-01-29 | $8.30 | $8.43 | $8.29 | $8.39 | $8.39 | 2,387,546 |
| 2024-01-26 | $8.82 | $8.84 | $8.76 | $8.79 | $8.79 | 768,727 |
| 2024-01-25 | $8.89 | $8.91 | $8.83 | $8.88 | $8.88 | 651,444 |
| 2024-01-24 | $8.95 | $8.97 | $8.88 | $8.89 | $8.89 | 654,026 |
| 2024-01-23 | $8.90 | $8.92 | $8.81 | $8.86 | $8.86 | 842,936 |
| 2024-01-22 | $8.95 | $9.06 | $8.92 | $9.00 | $9.00 | 2,082,993 |
| 2024-01-19 | $8.83 | $8.93 | $8.79 | $8.90 | $8.90 | 1,588,777 |
| 2024-01-18 | $8.81 | $8.92 | $8.76 | $8.91 | $8.91 | 2,383,378 |
| 2024-01-17 | $9.03 | $9.44 | $9.00 | $9.16 | $9.16 | 837,722 |
| 2024-01-16 | $9.11 | $9.17 | $9.07 | $9.15 | $9.15 | 2,142,690 |
| 2024-01-12 | $9.42 | $9.47 | $9.38 | $9.44 | $9.44 | 622,259 |
| 2024-01-11 | $9.45 | $9.45 | $9.27 | $9.36 | $9.36 | 1,272,530 |
| 2024-01-10 | $9.58 | $9.61 | $9.55 | $9.57 | $9.57 | 923,653 |
| 2024-01-09 | $9.76 | $9.79 | $9.71 | $9.75 | $9.75 | 1,854,335 |
| 2024-01-08 | $9.60 | $9.73 | $9.57 | $9.71 | $9.71 | 2,687,670 |
| 2024-01-05 | $9.54 | $9.79 | $9.54 | $9.70 | $9.70 | 2,569,073 |
| 2024-01-04 | $9.58 | $9.65 | $9.57 | $9.64 | $9.64 | 2,455,750 |
| 2024-01-03 | $9.39 | $9.41 | $9.26 | $9.39 | $9.39 | 800,086 |
| 2024-01-02 | $9.27 | $9.41 | $9.25 | $9.38 | $9.38 | 2,293,465 |
| 2023-12-29 | $9.17 | $9.30 | $9.16 | $9.23 | $9.23 | 797,594 |
| 2023-12-28 | $9.26 | $9.29 | $9.18 | $9.23 | $9.23 | 2,174,200 |
| 2023-12-27 | $9.24 | $9.27 | $9.22 | $9.24 | $9.24 | 1,122,498 |
| 2023-12-26 | $9.00 | $9.03 | $8.93 | $9.00 | $9.00 | 1,386,922 |
| 2023-12-22 | $8.98 | $9.03 | $8.92 | $8.94 | $8.94 | 830,625 |
| 2023-12-21 | $8.93 | $8.96 | $8.87 | $8.92 | $8.92 | 2,123,026 |
| 2023-12-20 | $8.86 | $8.92 | $8.80 | $8.80 | $8.80 | 2,197,203 |
| 2023-12-19 | $8.77 | $8.83 | $8.76 | $8.78 | $8.78 | 2,217,529 |
| 2023-12-18 | $8.70 | $8.72 | $8.65 | $8.67 | $8.67 | 3,564,885 |
| 2023-12-15 | $8.66 | $8.73 | $8.63 | $8.67 | $8.67 | 2,110,669 |
| 2023-12-14 | $8.65 | $8.74 | $8.61 | $8.69 | $8.69 | 1,906,392 |
| 2023-12-13 | $8.36 | $8.47 | $8.30 | $8.44 | $8.44 | 1,247,652 |
| 2023-12-12 | $8.38 | $8.70 | $8.36 | $8.40 | $8.40 | 1,471,104 |
| 2023-12-11 | $8.42 | $8.45 | $8.39 | $8.45 | $8.45 | 2,352,070 |
| 2023-12-08 | $8.46 | $8.57 | $8.44 | $8.54 | $8.54 | 1,253,154 |
| 2023-12-07 | $8.55 | $8.58 | $8.50 | $8.53 | $8.53 | 2,047,304 |
| 2023-12-06 | $8.72 | $8.74 | $8.65 | $8.66 | $8.66 | 1,148,588 |
| 2023-12-05 | $8.43 | $8.54 | $8.40 | $8.51 | $8.51 | 1,207,253 |
| 2023-12-04 | $8.30 | $8.34 | $8.27 | $8.33 | $8.33 | 2,579,854 |
| 2023-12-01 | $8.36 | $8.45 | $8.33 | $8.45 | $8.45 | 1,336,991 |
| 2023-11-30 | $8.50 | $8.53 | $8.43 | $8.52 | $8.52 | 2,639,052 |
| 2023-11-29 | $8.37 | $8.40 | $8.32 | $8.36 | $8.36 | 2,115,444 |
| 2023-11-28 | $8.35 | $8.39 | $8.31 | $8.35 | $8.35 | 2,461,746 |
| 2023-11-27 | $8.78 | $8.87 | $8.59 | $8.63 | $8.63 | 3,607,858 |
| 2023-11-24 | $8.90 | $8.94 | $8.89 | $8.91 | $8.91 | 2,600,949 |
| 2023-11-22 | $8.96 | $8.98 | $8.84 | $8.92 | $8.92 | 1,891,062 |
| 2023-11-21 | $9.40 | $9.40 | $9.21 | $9.24 | $9.24 | 3,194,910 |
| 2023-11-20 | $9.15 | $9.46 | $9.13 | $9.31 | $9.31 | 8,315,983 |
| 2023-11-17 | $11.21 | $11.33 | $11.20 | $11.29 | $11.29 | 603,816 |
| 2023-11-16 | $11.08 | $11.14 | $11.00 | $11.02 | $11.02 | 1,497,241 |
| 2023-11-15 | $10.99 | $11.16 | $10.99 | $11.16 | $11.16 | 568,065 |
| 2023-11-14 | $11.01 | $11.09 | $11.00 | $11.05 | $11.05 | 1,007,073 |
| 2023-11-13 | $10.73 | $10.85 | $10.67 | $10.83 | $10.83 | 2,701,382 |
| 2023-11-10 | $10.88 | $10.89 | $10.72 | $10.87 | $10.87 | 1,365,342 |
| 2023-11-09 | $11.18 | $11.22 | $11.08 | $11.09 | $11.09 | 1,021,315 |
| 2023-11-08 | $10.97 | $11.23 | $10.92 | $11.07 | $11.07 | 1,218,426 |
| 2023-11-07 | $11.11 | $11.28 | $11.08 | $11.22 | $11.22 | 629,179 |
| 2023-11-06 | $11.28 | $11.30 | $11.24 | $11.25 | $11.25 | 1,199,258 |
| 2023-11-03 | $11.25 | $11.34 | $11.17 | $11.28 | $11.28 | 1,041,806 |
| 2023-11-02 | $10.90 | $11.00 | $10.87 | $10.99 | $10.99 | 923,678 |
| 2023-11-01 | $10.59 | $10.64 | $10.53 | $10.63 | $10.63 | 1,781,742 |
| 2023-10-31 | $10.78 | $10.79 | $10.66 | $10.75 | $10.75 | 1,131,860 |
| 2023-10-30 | $10.75 | $10.82 | $10.68 | $10.80 | $10.80 | 1,634,906 |
| 2023-10-27 | $10.77 | $10.79 | $10.60 | $10.65 | $10.65 | 706,931 |
| 2023-10-26 | $10.71 | $10.75 | $10.64 | $10.67 | $10.67 | 2,337,617 |
| 2023-10-25 | $10.78 | $10.86 | $10.68 | $10.76 | $10.76 | 1,023,359 |
| 2023-10-24 | $10.91 | $10.96 | $10.83 | $10.92 | $10.92 | 1,001,277 |
| 2023-10-23 | $10.79 | $10.93 | $10.65 | $10.88 | $10.88 | 814,480 |
| 2023-10-20 | $11.00 | $11.07 | $10.91 | $10.99 | $10.99 | 928,782 |
| 2023-10-19 | $11.14 | $11.21 | $11.06 | $11.12 | $11.12 | 666,312 |
| 2023-10-18 | $11.28 | $11.29 | $11.13 | $11.16 | $11.16 | 505,026 |
| 2023-10-17 | $11.28 | $11.51 | $11.25 | $11.41 | $11.41 | 2,639,092 |
| 2023-10-16 | $11.41 | $11.49 | $11.36 | $11.45 | $11.45 | 1,446,477 |
| 2023-10-13 | $11.50 | $11.53 | $11.37 | $11.40 | $11.40 | 510,208 |
| 2023-10-12 | $11.71 | $11.71 | $11.56 | $11.58 | $11.58 | 1,657,851 |
| 2023-10-11 | $11.95 | $11.96 | $11.82 | $11.87 | $11.87 | 673,418 |
| 2023-10-10 | $11.77 | $11.84 | $11.74 | $11.81 | $11.81 | 836,423 |
| 2023-10-09 | $11.46 | $11.56 | $11.38 | $11.54 | $11.54 | 418,913 |
| 2023-10-06 | $11.53 | $11.69 | $11.45 | $11.64 | $11.64 | 1,215,542 |
| 2023-10-05 | $11.53 | $11.59 | $11.45 | $11.58 | $11.58 | 571,104 |
| 2023-10-04 | $11.63 | $11.67 | $11.55 | $11.65 | $11.65 | 690,639 |
| 2023-10-03 | $11.56 | $11.59 | $11.43 | $11.46 | $11.46 | 959,660 |
| 2023-10-02 | $11.91 | $11.91 | $11.68 | $11.72 | $11.72 | 826,640 |
| 2023-09-29 | $12.05 | $12.08 | $11.95 | $12.00 | $12.00 | 1,700,924 |
| 2023-09-28 | $11.88 | $11.98 | $11.81 | $11.94 | $11.94 | 1,385,495 |
| 2023-09-27 | $12.05 | $12.09 | $11.94 | $11.99 | $11.99 | 630,183 |
| 2023-09-26 | $12.16 | $12.17 | $12.04 | $12.08 | $12.08 | 2,200,114 |
| 2023-09-25 | $12.21 | $12.32 | $12.13 | $12.24 | $12.24 | 849,871 |
| 2023-09-22 | $12.73 | $12.79 | $12.65 | $12.67 | $12.67 | 332,393 |
| 2023-09-21 | $12.88 | $12.88 | $12.58 | $12.67 | $12.67 | 472,686 |
| 2023-09-20 | $13.12 | $13.19 | $13.02 | $13.03 | $13.03 | 553,487 |
| 2023-09-19 | $13.05 | $13.12 | $13.03 | $13.10 | $13.10 | 418,876 |
| 2023-09-18 | $13.09 | $13.09 | $13.00 | $13.00 | $13.00 | 543,269 |
| 2023-09-15 | $13.17 | $13.29 | $13.17 | $13.17 | $13.17 | 915,417 |
| 2023-09-14 | $13.04 | $13.21 | $13.00 | $13.10 | $13.10 | 956,210 |
| 2023-09-13 | $13.18 | $13.20 | $13.01 | $13.04 | $13.04 | 1,526,485 |
| 2023-09-12 | $13.63 | $13.67 | $13.56 | $13.66 | $13.66 | 719,455 |
| 2023-09-11 | $13.76 | $13.82 | $13.69 | $13.79 | $13.79 | 760,246 |
| 2023-09-08 | $13.44 | $13.52 | $13.44 | $13.46 | $13.46 | 1,303,907 |
| 2023-09-07 | $13.43 | $13.53 | $13.43 | $13.50 | $13.50 | 1,679,792 |
| 2023-09-06 | $13.56 | $13.56 | $13.42 | $13.47 | $13.47 | 1,457,166 |
| 2023-09-05 | $13.60 | $13.66 | $13.60 | $13.64 | $13.64 | 910,741 |
| 2023-09-01 | $13.83 | $13.87 | $13.69 | $13.69 | $13.69 | 1,206,676 |
| 2023-08-31 | $13.75 | $13.84 | $13.70 | $13.71 | $13.71 | 810,594 |
| 2023-08-30 | $13.81 | $13.89 | $13.76 | $13.76 | $13.76 | 608,929 |
| 2023-08-29 | $13.64 | $13.84 | $13.64 | $13.81 | $13.81 | 697,962 |
| 2023-08-28 | $13.58 | $13.67 | $13.58 | $13.64 | $13.64 | 583,201 |
| 2023-08-25 | $13.51 | $13.66 | $13.45 | $13.62 | $13.62 | 482,322 |
| 2023-08-24 | $13.53 | $13.63 | $13.46 | $13.46 | $13.46 | 1,354,009 |
| 2023-08-23 | $13.58 | $13.74 | $13.58 | $13.71 | $13.71 | 1,312,228 |
| 2023-08-22 | $13.73 | $13.73 | $13.61 | $13.65 | $13.65 | 1,170,011 |
| 2023-08-21 | $13.64 | $13.73 | $13.64 | $13.70 | $13.70 | 783,014 |
| 2023-08-18 | $13.67 | $13.76 | $13.61 | $13.74 | $13.74 | 1,694,237 |
| 2023-08-17 | $13.85 | $14.03 | $13.84 | $13.93 | $13.93 | 1,243,502 |
| 2023-08-16 | $13.78 | $13.94 | $13.78 | $13.85 | $13.85 | 1,406,615 |
| 2023-08-15 | $14.31 | $14.31 | $14.12 | $14.16 | $14.16 | 956,245 |
| 2023-08-14 | $14.31 | $14.45 | $14.31 | $14.40 | $14.40 | 896,660 |
| 2023-08-11 | $14.32 | $14.46 | $14.32 | $14.42 | $14.42 | 661,308 |
| 2023-08-10 | $14.41 | $14.56 | $14.41 | $14.44 | $14.44 | 677,667 |
| 2023-08-09 | $14.20 | $14.37 | $14.16 | $14.33 | $14.33 | 363,062 |
| 2023-08-08 | $14.47 | $14.54 | $14.17 | $14.37 | $14.37 | 564,649 |
| 2023-08-07 | $14.36 | $14.44 | $14.32 | $14.42 | $14.42 | 290,591 |
| 2023-08-04 | $14.10 | $14.24 | $14.09 | $14.09 | $14.09 | 705,540 |
| 2023-08-03 | $14.03 | $14.17 | $14.01 | $14.09 | $14.09 | 1,150,441 |
| 2023-08-02 | $14.31 | $14.36 | $14.11 | $14.12 | $14.12 | 600,576 |
| 2023-08-01 | $14.64 | $14.67 | $14.45 | $14.50 | $14.50 | 184,433 |
| 2023-07-31 | $14.67 | $14.70 | $14.57 | $14.60 | $14.60 | 691,969 |
| 2023-07-28 | $14.37 | $14.46 | $14.33 | $14.42 | $14.42 | 220,162 |
| 2023-07-27 | $14.22 | $14.37 | $14.21 | $14.24 | $14.24 | 518,594 |
| 2023-07-26 | $14.13 | $14.28 | $14.08 | $14.24 | $14.24 | 255,362 |
| 2023-07-25 | $14.27 | $14.33 | $14.20 | $14.20 | $14.20 | 392,557 |
| 2023-07-24 | $14.23 | $14.27 | $13.74 | $13.87 | $13.87 | 2,498,146 |
| 2023-07-21 | $14.37 | $14.44 | $14.30 | $14.42 | $14.42 | 292,253 |
| 2023-07-20 | $14.40 | $14.52 | $14.38 | $14.47 | $14.47 | 1,770,873 |
| 2023-07-19 | $14.27 | $14.37 | $14.27 | $14.37 | $14.37 | 251,189 |
| 2023-07-18 | $14.32 | $14.46 | $14.32 | $14.34 | $14.34 | 364,702 |
| 2023-07-17 | $14.10 | $14.10 | $14.03 | $14.06 | $14.06 | 640,869 |
| 2023-07-14 | $14.11 | $14.14 | $14.04 | $14.11 | $14.11 | 420,305 |
| 2023-07-13 | $14.13 | $14.20 | $14.08 | $14.16 | $14.16 | 451,088 |
| 2023-07-12 | $13.72 | $13.89 | $13.72 | $13.85 | $13.85 | 492,592 |
| 2023-07-11 | $13.64 | $13.70 | $13.59 | $13.65 | $13.65 | 1,650,449 |
| 2023-07-10 | $13.60 | $13.72 | $13.58 | $13.64 | $13.64 | 1,160,935 |
| 2023-07-07 | $13.33 | $14.50 | $13.25 | $13.87 | $13.87 | 1,566,918 |
| 2023-07-06 | $13.36 | $13.36 | $13.16 | $13.23 | $13.23 | 819,551 |
| 2023-07-05 | $13.66 | $13.71 | $13.60 | $13.65 | $13.65 | 381,689 |
| 2023-07-03 | $13.83 | $13.84 | $13.74 | $13.80 | $13.80 | 316,073 |
| 2023-06-30 | $13.82 | $13.87 | $13.75 | $13.82 | $13.82 | 736,691 |
| 2023-06-29 | $13.67 | $13.77 | $13.66 | $13.68 | $13.68 | 306,636 |
| 2023-06-28 | $13.61 | $13.70 | $13.54 | $13.64 | $13.64 | 782,444 |
| 2023-06-27 | $13.72 | $13.79 | $13.52 | $13.55 | $13.55 | 837,127 |
| 2023-06-26 | $13.70 | $13.70 | $13.60 | $13.67 | $13.67 | 491,179 |
| 2023-06-23 | $13.66 | $13.75 | $13.62 | $13.74 | $13.74 | 493,884 |
| 2023-06-22 | $13.84 | $13.88 | $13.73 | $13.73 | $13.73 | 2,074,081 |
| 2023-06-21 | $13.85 | $13.95 | $13.80 | $13.91 | $13.91 | 674,149 |
| 2023-06-20 | $13.91 | $13.96 | $13.82 | $13.93 | $13.93 | 1,398,045 |
| 2023-06-16 | $14.32 | $14.37 | $14.11 | $14.26 | $14.26 | 2,761,048 |
| 2023-06-15 | $14.03 | $14.21 | $14.02 | $14.18 | $14.18 | 1,199,632 |
| 2023-06-14 | $13.97 | $14.01 | $13.87 | $13.93 | $13.93 | 452,228 |
| 2023-06-13 | $13.74 | $13.98 | $13.74 | $13.84 | $13.84 | 736,496 |
| 2023-06-12 | $13.77 | $13.77 | $13.68 | $13.74 | $13.74 | 358,505 |
| 2023-06-09 | $13.77 | $13.79 | $13.68 | $13.68 | $13.68 | 356,401 |
| 2023-06-08 | $13.98 | $14.04 | $13.95 | $13.97 | $13.97 | 359,491 |
| 2023-06-07 | $14.05 | $14.11 | $13.92 | $13.94 | $13.94 | 364,194 |
| 2023-06-06 | $13.98 | $14.03 | $13.90 | $13.99 | $13.99 | 522,632 |
| 2023-06-05 | $14.05 | $14.05 | $13.92 | $13.92 | $13.92 | 542,029 |
| 2023-06-02 | $14.09 | $14.12 | $14.05 | $14.09 | $14.09 | 281,142 |
| 2023-06-01 | $13.87 | $14.00 | $13.83 | $13.98 | $13.98 | 592,054 |
| 2023-05-31 | $14.09 | $14.10 | $13.90 | $13.98 | $13.98 | 371,360 |
| 2023-05-30 | $14.44 | $14.50 | $14.26 | $14.31 | $14.31 | 608,933 |
| 2023-05-26 | $14.43 | $14.60 | $14.43 | $14.59 | $14.59 | 298,712 |
| 2023-05-25 | $14.29 | $14.37 | $14.20 | $14.31 | $14.31 | 740,021 |
| 2023-05-24 | $14.57 | $14.58 | $14.48 | $14.49 | $14.49 | 421,550 |
| 2023-05-23 | $14.53 | $14.61 | $14.47 | $14.54 | $14.54 | 461,758 |
| 2023-05-22 | $14.70 | $14.73 | $14.56 | $14.57 | $14.57 | 370,171 |
| 2023-05-19 | $14.76 | $14.90 | $14.69 | $14.86 | $14.86 | 408,125 |
| 2023-05-18 | $14.71 | $14.71 | $14.59 | $14.66 | $14.66 | 646,495 |
| 2023-05-17 | $14.63 | $14.80 | $14.49 | $14.73 | $14.73 | 586,699 |
| 2023-05-16 | $14.69 | $14.71 | $14.56 | $14.70 | $14.70 | 837,531 |
| 2023-05-15 | $14.45 | $14.75 | $14.41 | $14.60 | $14.60 | 2,303,999 |
| 2023-05-12 | $14.75 | $14.85 | $14.64 | $14.81 | $14.81 | 1,648,699 |
| 2023-05-11 | $14.97 | $14.98 | $14.69 | $14.81 | $14.81 | 1,803,935 |
| 2023-05-10 | $16.04 | $16.15 | $16.01 | $16.05 | $16.05 | 701,466 |
| 2023-05-09 | $15.92 | $16.06 | $15.91 | $16.02 | $16.02 | 810,011 |
| 2023-05-08 | $16.04 | $16.11 | $16.04 | $16.10 | $16.10 | 749,534 |
| 2023-05-05 | $16.00 | $16.27 | $15.99 | $16.24 | $16.24 | 826,536 |
| 2023-05-04 | $15.93 | $16.08 | $15.85 | $16.02 | $16.02 | 513,419 |
| 2023-05-03 | $15.79 | $15.92 | $15.74 | $15.78 | $15.78 | 635,736 |
| 2023-05-02 | $15.84 | $15.90 | $15.65 | $15.78 | $15.78 | 1,100,590 |
| 2023-05-01 | $16.34 | $16.46 | $16.29 | $16.40 | $15.77 | 321,950 |
| 2023-04-28 | $16.21 | $16.35 | $16.12 | $16.34 | $15.71 | 227,970 |
| 2023-04-27 | $16.47 | $16.47 | $16.33 | $16.36 | $15.73 | 437,257 |
| 2023-04-26 | $16.80 | $16.81 | $16.43 | $16.49 | $15.86 | 1,025,296 |
| 2023-04-25 | $16.69 | $16.70 | $16.46 | $16.47 | $15.84 | 766,715 |
| 2023-04-24 | $16.60 | $16.68 | $16.56 | $16.67 | $16.03 | 819,645 |
| 2023-04-21 | $16.55 | $16.72 | $16.52 | $16.69 | $16.69 | 1,001,961 |
| 2023-04-20 | $16.73 | $16.83 | $16.70 | $16.74 | $16.74 | 532,780 |
| 2023-04-19 | $16.72 | $16.84 | $16.68 | $16.81 | $16.81 | 286,757 |
| 2023-04-18 | $16.94 | $16.94 | $16.81 | $16.86 | $16.86 | 318,606 |
| 2023-04-17 | $16.90 | $16.94 | $16.80 | $16.84 | $16.84 | 325,739 |
| 2023-04-14 | $16.99 | $17.00 | $16.85 | $16.91 | $16.91 | 273,688 |
| 2023-04-13 | $16.73 | $16.96 | $16.73 | $16.92 | $16.92 | 1,023,374 |
| 2023-04-12 | $16.42 | $16.59 | $16.35 | $16.50 | $16.50 | 1,393,859 |
| 2023-04-11 | $16.45 | $16.52 | $16.43 | $16.46 | $16.46 | 921,455 |
| 2023-04-10 | $16.36 | $16.54 | $16.35 | $16.53 | $16.53 | 194,511 |
| 2023-04-06 | $16.49 | $16.65 | $16.47 | $16.61 | $16.61 | 292,593 |
| 2023-04-05 | $16.26 | $16.35 | $16.21 | $16.26 | $16.26 | 497,870 |
| 2023-04-04 | $16.12 | $16.22 | $16.05 | $16.09 | $16.09 | 965,331 |
| 2023-04-03 | $16.09 | $16.18 | $16.06 | $16.17 | $16.17 | 451,914 |
| 2023-03-31 | $15.99 | $16.04 | $15.89 | $15.93 | $15.93 | 1,048,530 |
| 2023-03-30 | $15.67 | $15.87 | $15.66 | $15.86 | $15.86 | 978,841 |
| 2023-03-29 | $15.58 | $15.60 | $15.47 | $15.56 | $15.56 | 247,929 |
| 2023-03-28 | $15.43 | $15.45 | $15.29 | $15.29 | $15.29 | 631,011 |
| 2023-03-27 | $15.14 | $15.20 | $15.09 | $15.20 | $15.20 | 244,497 |
| 2023-03-24 | $14.95 | $15.09 | $14.80 | $15.03 | $15.03 | 925,748 |
| 2023-03-23 | $15.33 | $15.34 | $15.04 | $15.17 | $15.17 | 2,129,590 |
| 2023-03-22 | $15.39 | $15.62 | $15.31 | $15.39 | $15.39 | 1,126,180 |
| 2023-03-21 | $15.46 | $15.50 | $15.40 | $15.50 | $15.50 | 1,088,056 |
| 2023-03-20 | $15.07 | $15.20 | $15.05 | $15.09 | $15.09 | 1,022,111 |
| 2023-03-17 | $14.87 | $15.02 | $14.83 | $14.92 | $14.92 | 1,804,480 |
| 2023-03-16 | $14.75 | $14.98 | $14.64 | $14.96 | $14.96 | 1,513,556 |
| 2023-03-15 | $14.79 | $14.96 | $14.73 | $14.86 | $14.86 | 1,318,484 |
| 2023-03-14 | $15.41 | $15.50 | $15.32 | $15.38 | $15.38 | 801,549 |
| 2023-03-13 | $15.10 | $15.27 | $15.04 | $15.07 | $15.07 | 1,605,186 |
| 2023-03-10 | $15.35 | $15.46 | $15.26 | $15.28 | $15.28 | 1,076,084 |
| 2023-03-09 | $15.36 | $15.44 | $15.24 | $15.26 | $15.26 | 1,996,763 |
| 2023-03-08 | $15.47 | $15.54 | $15.38 | $15.42 | $15.42 | 905,718 |
| 2023-03-07 | $15.40 | $15.40 | $15.10 | $15.16 | $15.16 | 4,057,469 |
| 2023-03-06 | $15.33 | $15.42 | $15.29 | $15.40 | $15.40 | 1,745,274 |
| 2023-03-03 | $15.22 | $15.35 | $15.20 | $15.34 | $15.34 | 1,139,771 |
| 2023-03-02 | $14.99 | $15.12 | $14.96 | $15.11 | $15.11 | 2,510,188 |
| 2023-03-01 | $14.95 | $15.12 | $14.94 | $15.03 | $15.03 | 763,432 |
| 2023-02-28 | $15.23 | $15.26 | $14.87 | $14.87 | $14.87 | 1,770,149 |
| 2023-02-27 | $15.70 | $15.72 | $15.52 | $15.57 | $15.57 | 317,760 |
| 2023-02-24 | $15.75 | $15.77 | $15.50 | $15.54 | $15.54 | 444,589 |
| 2023-02-23 | $15.95 | $16.08 | $15.87 | $16.08 | $16.08 | 649,264 |
| 2023-02-22 | $15.68 | $15.76 | $15.64 | $15.68 | $15.68 | 216,832 |
| 2023-02-21 | $15.92 | $15.96 | $15.65 | $15.67 | $15.67 | 726,582 |
| 2023-02-17 | $15.80 | $15.97 | $15.76 | $15.97 | $15.97 | 467,236 |
| 2023-02-16 | $15.82 | $15.97 | $15.71 | $15.92 | $15.92 | 560,900 |
| 2023-02-15 | $15.98 | $16.10 | $15.95 | $16.07 | $16.07 | 465,824 |
| 2023-02-14 | $16.23 | $16.41 | $16.21 | $16.30 | $16.30 | 867,806 |
| 2023-02-13 | $15.88 | $16.06 | $15.85 | $16.05 | $16.05 | 456,462 |
| 2023-02-10 | $15.98 | $16.00 | $15.62 | $15.78 | $15.78 | 435,606 |
| 2023-02-09 | $16.53 | $16.54 | $16.22 | $16.29 | $16.29 | 1,443,682 |
| 2023-02-08 | $16.00 | $16.91 | $15.88 | $16.86 | $16.86 | 1,482,279 |
| 2023-02-07 | $15.66 | $15.94 | $15.63 | $15.92 | $15.92 | 612,716 |
| 2023-02-06 | $15.77 | $15.84 | $15.54 | $15.66 | $15.66 | 1,908,919 |
| 2023-02-03 | $15.38 | $15.47 | $15.25 | $15.32 | $15.32 | 2,839,353 |
| 2023-02-02 | $15.63 | $15.66 | $15.36 | $15.44 | $15.44 | 821,508 |
| 2023-02-01 | $15.46 | $15.72 | $15.39 | $15.67 | $15.67 | 466,809 |
| 2023-01-31 | $15.37 | $15.58 | $15.33 | $15.58 | $15.58 | 427,632 |
| 2023-01-30 | $15.48 | $15.62 | $15.44 | $15.47 | $15.47 | 653,696 |
| 2023-01-27 | $15.30 | $15.40 | $15.28 | $15.34 | $15.34 | 604,880 |
| 2023-01-26 | $15.35 | $15.37 | $15.19 | $15.35 | $15.35 | 336,994 |
| 2023-01-25 | $15.16 | $15.23 | $15.10 | $15.23 | $15.23 | 611,839 |
| 2023-01-24 | $15.07 | $15.20 | $15.01 | $15.16 | $15.16 | 712,505 |
| 2023-01-23 | $15.18 | $15.32 | $15.17 | $15.30 | $15.30 | 1,071,436 |
| 2023-01-20 | $15.20 | $15.41 | $15.17 | $15.41 | $15.41 | 487,228 |
| 2023-01-19 | $15.06 | $15.21 | $15.00 | $15.19 | $15.19 | 695,746 |
| 2023-01-18 | $15.39 | $15.41 | $15.12 | $15.14 | $15.14 | 655,435 |
| 2023-01-17 | $15.56 | $15.60 | $15.36 | $15.39 | $15.39 | 651,857 |
| 2023-01-13 | $15.43 | $15.62 | $15.43 | $15.61 | $15.61 | 445,129 |
| 2023-01-12 | $15.15 | $15.35 | $15.07 | $15.30 | $15.30 | 1,175,460 |
| 2023-01-11 | $15.00 | $15.13 | $14.99 | $15.11 | $15.11 | 874,306 |
| 2023-01-10 | $14.46 | $15.00 | $14.42 | $14.70 | $14.70 | 1,269,813 |
| 2023-01-09 | $14.16 | $14.24 | $13.82 | $13.82 | $13.82 | 782,425 |
| 2023-01-06 | $13.21 | $13.53 | $13.13 | $13.50 | $13.50 | 665,711 |
| 2023-01-05 | $13.14 | $13.16 | $13.04 | $13.07 | $13.07 | 310,764 |
| 2023-01-04 | $13.10 | $13.16 | $13.04 | $13.08 | $13.08 | 723,691 |
| 2023-01-03 | $12.99 | $13.06 | $12.91 | $13.02 | $13.02 | 484,213 |
| 2022-12-30 | $12.87 | $12.95 | $12.77 | $12.86 | $12.86 | 429,283 |
| 2022-12-29 | $12.99 | $13.13 | $12.99 | $13.05 | $13.05 | 458,752 |
| 2022-12-28 | $12.96 | $13.02 | $12.80 | $12.83 | $12.83 | 711,535 |
| 2022-12-27 | $12.86 | $12.94 | $12.81 | $12.86 | $12.86 | 946,931 |
| 2022-12-23 | $12.84 | $12.94 | $12.80 | $12.87 | $12.87 | 441,758 |
| 2022-12-22 | $12.97 | $12.99 | $12.77 | $12.86 | $12.86 | 1,007,697 |
| 2022-12-21 | $13.00 | $13.05 | $12.94 | $12.98 | $12.98 | 636,421 |
| 2022-12-20 | $13.03 | $13.18 | $13.02 | $13.13 | $13.13 | 742,162 |
| 2022-12-19 | $13.02 | $13.06 | $12.90 | $12.92 | $12.92 | 648,354 |
| 2022-12-16 | $13.00 | $13.09 | $12.90 | $12.93 | $12.93 | 1,888,790 |
| 2022-12-15 | $13.70 | $13.70 | $13.39 | $13.44 | $13.44 | 455,883 |
| 2022-12-14 | $13.79 | $13.94 | $13.75 | $13.86 | $13.86 | 471,947 |
| 2022-12-13 | $14.10 | $14.19 | $13.87 | $13.93 | $13.93 | 495,349 |
| 2022-12-12 | $13.93 | $13.97 | $13.77 | $13.86 | $13.86 | 519,022 |
| 2022-12-09 | $13.97 | $14.01 | $13.89 | $13.89 | $13.89 | 338,084 |
| 2022-12-08 | $13.89 | $14.02 | $13.86 | $13.97 | $13.97 | 670,591 |
| 2022-12-07 | $13.92 | $13.98 | $13.83 | $13.93 | $13.93 | 234,303 |
| 2022-12-06 | $13.97 | $14.01 | $13.80 | $13.86 | $13.86 | 288,895 |
| 2022-12-05 | $14.10 | $14.21 | $13.92 | $13.98 | $13.98 | 431,649 |
| 2022-12-02 | $14.42 | $14.53 | $14.38 | $14.51 | $14.51 | 282,898 |
| 2022-12-01 | $14.59 | $14.62 | $14.41 | $14.54 | $14.54 | 1,053,824 |
| 2022-11-30 | $14.45 | $14.59 | $14.27 | $14.56 | $14.56 | 575,073 |
| 2022-11-29 | $14.49 | $14.65 | $14.49 | $14.54 | $14.54 | 269,073 |
| 2022-11-28 | $14.46 | $14.60 | $14.45 | $14.48 | $14.48 | 422,335 |
| 2022-11-25 | $14.40 | $14.49 | $14.37 | $14.48 | $14.48 | 397,488 |
| 2022-11-23 | $14.17 | $14.24 | $14.10 | $14.19 | $14.19 | 218,633 |
| 2022-11-22 | $14.04 | $14.17 | $14.03 | $14.17 | $14.17 | 416,091 |
| 2022-11-21 | $13.98 | $14.00 | $13.89 | $13.96 | $13.96 | 1,207,577 |
| 2022-11-18 | $13.86 | $13.95 | $13.80 | $13.92 | $13.92 | 307,074 |
| 2022-11-17 | $13.50 | $13.75 | $13.49 | $13.71 | $13.71 | 848,420 |
| 2022-11-16 | $13.82 | $13.85 | $13.61 | $13.69 | $13.69 | 419,516 |
| 2022-11-15 | $13.78 | $13.95 | $13.55 | $13.76 | $13.76 | 550,229 |
| 2022-11-14 | $13.30 | $13.45 | $13.22 | $13.24 | $13.24 | 909,559 |
| 2022-11-11 | $13.04 | $13.07 | $12.92 | $13.03 | $13.03 | 445,704 |
| 2022-11-10 | $13.01 | $13.19 | $12.91 | $13.13 | $13.13 | 1,042,450 |
| 2022-11-09 | $12.55 | $12.72 | $12.50 | $12.52 | $12.52 | 918,378 |
| 2022-11-08 | $13.02 | $13.15 | $12.85 | $13.02 | $13.02 | 930,084 |
| 2022-11-07 | $13.58 | $13.73 | $13.52 | $13.71 | $13.71 | 1,060,103 |
| 2022-11-04 | $13.32 | $13.53 | $13.21 | $13.52 | $13.52 | 957,682 |
| 2022-11-03 | $12.80 | $13.01 | $12.75 | $12.97 | $12.97 | 1,060,952 |
| 2022-11-02 | $13.24 | $13.37 | $12.99 | $13.02 | $13.02 | 557,915 |
| 2022-11-01 | $13.35 | $13.39 | $13.14 | $13.27 | $13.27 | 512,767 |
| 2022-10-31 | $13.13 | $13.18 | $13.06 | $13.14 | $13.14 | 663,283 |
| 2022-10-28 | $13.06 | $13.18 | $13.02 | $13.18 | $13.18 | 527,758 |
| 2022-10-27 | $12.92 | $13.07 | $12.89 | $12.91 | $12.91 | 466,802 |
| 2022-10-26 | $12.79 | $13.04 | $12.78 | $12.96 | $12.96 | 395,374 |
| 2022-10-25 | $12.55 | $12.71 | $12.55 | $12.63 | $12.63 | 685,330 |
| 2022-10-24 | $12.48 | $12.66 | $12.45 | $12.63 | $12.63 | 879,489 |
| 2022-10-21 | $12.02 | $12.39 | $12.01 | $12.38 | $12.38 | 450,084 |
| 2022-10-20 | $12.08 | $12.27 | $12.04 | $12.09 | $12.09 | 1,009,317 |
| 2022-10-19 | $12.19 | $12.22 | $12.04 | $12.09 | $12.09 | 346,261 |
| 2022-10-18 | $12.43 | $12.44 | $12.20 | $12.25 | $12.25 | 728,828 |
| 2022-10-17 | $12.27 | $12.37 | $12.25 | $12.31 | $12.31 | 1,418,672 |
| 2022-10-14 | $12.14 | $12.18 | $11.91 | $11.91 | $11.91 | 2,833,528 |
| 2022-10-13 | $11.77 | $12.30 | $11.76 | $12.27 | $12.27 | 3,940,934 |
| 2022-10-12 | $11.82 | $11.94 | $11.81 | $11.91 | $11.91 | 572,766 |
| 2022-10-11 | $11.56 | $11.83 | $11.50 | $11.66 | $11.66 | 1,300,589 |
| 2022-10-10 | $11.55 | $11.56 | $11.43 | $11.47 | $11.47 | 1,614,761 |
| 2022-10-07 | $11.65 | $11.70 | $11.52 | $11.59 | $11.59 | 1,012,485 |
| 2022-10-06 | $11.74 | $11.81 | $11.65 | $11.73 | $11.73 | 892,105 |
| 2022-10-05 | $12.08 | $12.15 | $11.96 | $12.06 | $12.06 | 633,817 |
| 2022-10-04 | $12.00 | $12.18 | $11.97 | $12.15 | $12.15 | 1,262,100 |
| 2022-10-03 | $11.74 | $11.83 | $11.65 | $11.76 | $11.76 | 856,111 |
| 2022-09-30 | $11.49 | $11.71 | $11.48 | $11.56 | $11.56 | 873,708 |
| 2022-09-29 | $11.67 | $11.73 | $11.46 | $11.72 | $11.72 | 1,098,346 |
| 2022-09-28 | $11.50 | $11.86 | $11.41 | $11.78 | $11.78 | 785,021 |
| 2022-09-27 | $11.72 | $11.79 | $11.50 | $11.58 | $11.58 | 1,561,337 |
| 2022-09-26 | $11.90 | $11.90 | $11.62 | $11.65 | $11.65 | 1,147,232 |
| 2022-09-23 | $12.26 | $12.30 | $12.00 | $12.09 | $12.09 | 884,288 |
| 2022-09-22 | $12.83 | $12.87 | $12.63 | $12.73 | $12.73 | 1,276,809 |
| 2022-09-21 | $12.99 | $13.01 | $12.75 | $12.76 | $12.76 | 425,976 |
| 2022-09-20 | $13.06 | $13.09 | $12.92 | $13.01 | $13.01 | 637,168 |
| 2022-09-19 | $13.00 | $13.27 | $12.99 | $13.26 | $13.26 | 676,539 |
| 2022-09-16 | $13.14 | $13.20 | $13.06 | $13.13 | $13.13 | 429,278 |
| 2022-09-15 | $13.40 | $13.47 | $13.27 | $13.31 | $13.31 | 787,872 |
| 2022-09-14 | $13.53 | $13.62 | $13.42 | $13.50 | $13.50 | 361,794 |
| 2022-09-13 | $13.58 | $13.62 | $13.35 | $13.40 | $13.40 | 1,062,594 |
| 2022-09-12 | $13.65 | $13.78 | $13.62 | $13.72 | $13.72 | 825,803 |
| 2022-09-09 | $13.32 | $13.40 | $13.29 | $13.33 | $13.33 | 544,409 |
| 2022-09-08 | $12.81 | $12.98 | $12.69 | $12.97 | $12.97 | 1,512,723 |
| 2022-09-07 | $12.60 | $12.90 | $12.58 | $12.90 | $12.90 | 1,137,845 |
| 2022-09-06 | $12.78 | $12.82 | $12.63 | $12.71 | $12.71 | 1,205,457 |
| 2022-09-02 | $13.06 | $13.20 | $12.67 | $12.80 | $12.80 | 511,518 |
| 2022-09-01 | $12.76 | $12.83 | $12.59 | $12.82 | $12.82 | 1,084,634 |
| 2022-08-31 | $13.02 | $13.27 | $13.00 | $13.20 | $13.20 | 442,570 |
| 2022-08-30 | $13.09 | $13.12 | $12.85 | $12.99 | $12.99 | 695,989 |
| 2022-08-29 | $12.66 | $12.90 | $12.62 | $12.79 | $12.79 | 1,023,095 |
| 2022-08-26 | $13.71 | $13.76 | $13.34 | $13.34 | $13.34 | 471,689 |
| 2022-08-25 | $13.56 | $13.68 | $13.55 | $13.68 | $13.68 | 489,221 |
| 2022-08-24 | $13.20 | $13.41 | $13.16 | $13.34 | $13.34 | 647,735 |
| 2022-08-23 | $13.34 | $13.44 | $13.29 | $13.35 | $13.35 | 710,500 |
| 2022-08-22 | $13.51 | $13.52 | $13.21 | $13.24 | $13.24 | 881,177 |
| 2022-08-19 | $13.60 | $13.72 | $13.58 | $13.70 | $13.70 | 620,994 |
| 2022-08-18 | $13.64 | $13.73 | $13.59 | $13.65 | $13.65 | 696,600 |
| 2022-08-17 | $13.60 | $13.68 | $13.54 | $13.61 | $13.61 | 334,388 |
| 2022-08-16 | $13.72 | $13.85 | $13.69 | $13.80 | $13.80 | 663,131 |
| 2022-08-15 | $13.68 | $13.69 | $13.55 | $13.65 | $13.65 | 754,820 |
| 2022-08-12 | $13.89 | $13.94 | $13.76 | $13.91 | $13.91 | 721,932 |
| 2022-08-11 | $13.30 | $13.38 | $13.28 | $13.33 | $13.33 | 1,002,123 |
| 2022-08-10 | $13.40 | $13.43 | $13.30 | $13.35 | $13.35 | 650,998 |
| 2022-08-09 | $13.26 | $13.36 | $13.23 | $13.26 | $13.26 | 1,174,558 |
| 2022-08-08 | $13.48 | $13.66 | $13.40 | $13.47 | $13.47 | 1,121,763 |
| 2022-08-05 | $13.87 | $13.91 | $13.54 | $13.63 | $13.63 | 1,228,538 |
| 2022-08-04 | $14.67 | $14.73 | $14.53 | $14.67 | $14.67 | 323,414 |
| 2022-08-03 | $14.79 | $15.02 | $14.76 | $15.00 | $15.00 | 302,292 |
| 2022-08-02 | $14.74 | $14.86 | $14.68 | $14.74 | $14.74 | 731,895 |
| 2022-08-01 | $14.65 | $14.65 | $14.47 | $14.60 | $14.60 | 1,110,900 |
| 2022-07-29 | $14.42 | $14.53 | $14.42 | $14.52 | $14.52 | 396,532 |
| 2022-07-28 | $14.46 | $14.57 | $14.30 | $14.57 | $14.57 | 899,872 |
| 2022-07-27 | $14.54 | $14.63 | $14.34 | $14.62 | $14.62 | 931,023 |
| 2022-07-26 | $14.57 | $14.64 | $14.51 | $14.54 | $14.54 | 985,558 |
| 2022-07-25 | $14.78 | $14.80 | $14.58 | $14.74 | $14.74 | 678,211 |
| 2022-07-22 | $14.51 | $14.57 | $14.32 | $14.35 | $14.35 | 453,337 |
| 2022-07-21 | $14.52 | $14.69 | $14.49 | $14.60 | $14.60 | 421,876 |
| 2022-07-20 | $14.97 | $15.03 | $14.81 | $14.85 | $14.85 | 443,959 |
| 2022-07-19 | $14.41 | $15.05 | $14.37 | $14.79 | $14.79 | 986,182 |
| 2022-07-18 | $14.03 | $14.08 | $13.87 | $13.89 | $13.89 | 882,616 |
| 2022-07-15 | $13.85 | $14.02 | $13.77 | $14.00 | $14.00 | 651,413 |
| 2022-07-14 | $13.64 | $13.69 | $13.50 | $13.66 | $13.66 | 623,902 |
| 2022-07-13 | $13.92 | $14.19 | $13.92 | $14.14 | $14.14 | 511,377 |
| 2022-07-12 | $14.01 | $14.19 | $13.95 | $13.95 | $13.95 | 872,519 |
| 2022-07-11 | $14.14 | $14.24 | $14.03 | $14.04 | $14.04 | 709,491 |
| 2022-07-08 | $14.60 | $14.72 | $14.50 | $14.66 | $14.66 | 305,082 |
| 2022-07-07 | $14.38 | $14.49 | $14.30 | $14.37 | $14.37 | 690,873 |
| 2022-07-06 | $14.29 | $14.41 | $14.21 | $14.33 | $14.33 | 708,830 |
| 2022-07-05 | $14.32 | $14.38 | $14.11 | $14.36 | $14.36 | 821,359 |
| 2022-07-01 | $14.79 | $15.02 | $14.70 | $15.02 | $15.02 | 564,555 |
| 2022-06-30 | $14.69 | $14.90 | $14.62 | $14.87 | $14.87 | 450,008 |
| 2022-06-29 | $15.25 | $15.26 | $14.98 | $15.02 | $15.02 | 374,338 |
| 2022-06-28 | $15.77 | $15.87 | $15.68 | $15.70 | $15.70 | 326,110 |
| 2022-06-27 | $15.57 | $15.78 | $15.48 | $15.61 | $15.61 | 556,662 |
| 2022-06-24 | $15.11 | $15.25 | $14.96 | $15.23 | $15.23 | 734,100 |
| 2022-06-23 | $15.80 | $15.80 | $15.22 | $15.38 | $15.38 | 1,089,430 |
| 2022-06-22 | $15.77 | $16.16 | $15.77 | $16.00 | $16.00 | 780,576 |
| 2022-06-21 | $16.84 | $16.84 | $15.99 | $16.18 | $16.18 | 956,039 |
| 2022-06-17 | $16.39 | $16.50 | $16.30 | $16.50 | $16.50 | 751,545 |
| 2022-06-16 | $16.28 | $16.34 | $16.06 | $16.10 | $16.10 | 1,008,773 |
| 2022-06-15 | $16.74 | $16.85 | $16.48 | $16.73 | $16.73 | 2,063,993 |
| 2022-06-14 | $16.78 | $16.85 | $16.50 | $16.60 | $16.60 | 758,335 |
| 2022-06-13 | $16.55 | $16.73 | $16.48 | $16.56 | $16.56 | 869,278 |
| 2022-06-10 | $16.85 | $16.87 | $16.69 | $16.79 | $16.79 | 297,320 |
| 2022-06-09 | $17.58 | $17.60 | $17.33 | $17.35 | $17.35 | 1,817,163 |
| 2022-06-08 | $17.70 | $17.77 | $17.59 | $17.62 | $17.62 | 548,229 |
| 2022-06-07 | $17.44 | $17.67 | $17.43 | $17.65 | $17.65 | 849,141 |
| 2022-06-06 | $17.98 | $18.01 | $17.81 | $17.90 | $17.90 | 245,980 |
| 2022-06-03 | $17.60 | $17.78 | $17.60 | $17.71 | $17.71 | 553,979 |
| 2022-06-02 | $17.58 | $17.83 | $17.46 | $17.75 | $17.75 | 742,104 |
| 2022-06-01 | $17.92 | $17.92 | $17.68 | $17.76 | $17.76 | 266,090 |
| 2022-05-31 | $17.85 | $17.91 | $17.77 | $17.82 | $17.82 | 344,042 |
| 2022-05-27 | $17.65 | $17.86 | $17.61 | $17.77 | $17.77 | 625,500 |
| 2022-05-26 | $17.34 | $17.71 | $17.34 | $17.65 | $17.65 | 422,702 |
| 2022-05-25 | $17.07 | $17.14 | $16.98 | $17.07 | $17.07 | 163,518 |
| 2022-05-24 | $17.12 | $17.20 | $16.98 | $17.06 | $17.06 | 373,788 |
| 2022-05-23 | $17.11 | $17.26 | $17.09 | $17.23 | $17.23 | 285,708 |
| 2022-05-20 | $16.98 | $17.06 | $16.72 | $16.94 | $16.94 | 364,511 |
| 2022-05-19 | $16.68 | $16.96 | $16.67 | $16.82 | $16.82 | 403,871 |
| 2022-05-18 | $16.94 | $16.99 | $16.58 | $16.59 | $16.59 | 323,546 |
| 2022-05-17 | $16.78 | $17.00 | $16.72 | $16.95 | $16.95 | 295,539 |
| 2022-05-16 | $16.18 | $16.60 | $16.16 | $16.50 | $16.50 | 425,708 |
| 2022-05-13 | $15.96 | $16.11 | $15.87 | $16.07 | $16.07 | 625,631 |
| 2022-05-12 | $15.65 | $15.85 | $15.43 | $15.68 | $15.68 | 441,757 |
| 2022-05-11 | $14.85 | $15.37 | $14.83 | $15.11 | $15.11 | 797,594 |
| 2022-05-10 | $16.28 | $16.54 | $16.19 | $16.42 | $16.42 | 988,271 |
| 2022-05-09 | $15.73 | $15.76 | $15.41 | $15.56 | $15.56 | 645,085 |
| 2022-05-06 | $15.95 | $15.99 | $15.77 | $15.90 | $15.90 | 430,976 |
| 2022-05-05 | $16.23 | $16.23 | $15.86 | $15.98 | $15.98 | 333,390 |
| 2022-05-04 | $16.32 | $16.62 | $16.09 | $16.57 | $16.57 | 514,557 |
| 2022-05-03 | $16.09 | $16.16 | $16.00 | $16.04 | $16.04 | 333,931 |
| 2022-05-02 | $15.92 | $15.96 | $15.64 | $15.81 | $15.81 | 485,983 |
| 2022-04-29 | $16.45 | $16.74 | $16.33 | $16.39 | $16.01 | 235,923 |
| 2022-04-28 | $16.39 | $16.39 | $15.99 | $16.37 | $16.00 | 400,871 |
| 2022-04-27 | $16.75 | $16.75 | $16.39 | $16.55 | $16.17 | 633,354 |
| 2022-04-26 | $17.26 | $17.33 | $16.90 | $16.92 | $16.53 | 430,437 |
| 2022-04-25 | $17.54 | $17.54 | $17.25 | $17.50 | $17.10 | 299,213 |
| 2022-04-22 | $18.02 | $18.07 | $17.82 | $17.92 | $17.51 | 601,561 |
| 2022-04-21 | $18.07 | $18.19 | $17.88 | $17.95 | $17.54 | 1,874,525 |
| 2022-04-20 | $17.43 | $17.69 | $17.33 | $17.69 | $17.29 | 276,839 |
| 2022-04-19 | $17.98 | $18.04 | $17.92 | $18.04 | $17.63 | 303,067 |
| 2022-04-18 | $17.89 | $18.19 | $17.77 | $18.02 | $17.60 | 237,279 |
| 2022-04-14 | $18.31 | $18.32 | $18.14 | $18.15 | $17.74 | 261,340 |
| 2022-04-13 | $18.24 | $18.44 | $18.20 | $18.44 | $18.02 | 362,137 |
| 2022-04-12 | $18.37 | $18.42 | $18.11 | $18.17 | $17.76 | 772,178 |
| 2022-04-11 | $18.26 | $18.45 | $18.23 | $18.31 | $17.89 | 395,256 |
| 2022-04-08 | $17.96 | $18.20 | $17.94 | $18.19 | $17.77 | 731,974 |
| 2022-04-07 | $18.00 | $18.04 | $17.84 | $17.97 | $17.56 | 653,156 |
| 2022-04-06 | $17.79 | $17.92 | $17.70 | $17.89 | $17.48 | 806,723 |
| 2022-04-05 | $17.84 | $17.95 | $17.67 | $17.73 | $17.33 | 678,311 |
| 2022-04-04 | $17.84 | $17.99 | $17.82 | $17.94 | $17.53 | 680,533 |
| 2022-04-01 | $17.35 | $17.50 | $17.35 | $17.50 | $17.10 | 452,093 |
| 2022-03-31 | $17.27 | $17.30 | $17.09 | $17.12 | $16.73 | 333,931 |
| 2022-03-30 | $17.13 | $17.32 | $17.12 | $17.25 | $16.86 | 326,670 |
| 2022-03-29 | $17.13 | $17.26 | $17.09 | $17.20 | $16.81 | 1,035,782 |
| 2022-03-28 | $16.76 | $16.93 | $16.68 | $16.93 | $16.54 | 608,887 |
| 2022-03-25 | $16.54 | $16.78 | $16.54 | $16.70 | $16.32 | 381,176 |
| 2022-03-24 | $16.36 | $16.47 | $16.29 | $16.45 | $16.07 | 541,469 |
| 2022-03-23 | $16.24 | $16.45 | $16.22 | $16.32 | $15.95 | 385,098 |
| 2022-03-22 | $16.33 | $16.41 | $16.30 | $16.38 | $16.01 | 265,350 |
| 2022-03-21 | $16.29 | $16.36 | $16.11 | $16.20 | $15.83 | 272,967 |
| 2022-03-18 | $15.87 | $16.14 | $15.81 | $16.10 | $15.73 | 316,696 |
| 2022-03-17 | $15.82 | $16.18 | $15.81 | $16.12 | $15.75 | 306,446 |
| 2022-03-16 | $15.58 | $15.85 | $15.47 | $15.84 | $15.48 | 547,987 |
| 2022-03-15 | $15.34 | $15.47 | $15.19 | $15.39 | $15.04 | 631,923 |
| 2022-03-14 | $15.34 | $15.40 | $15.20 | $15.26 | $14.91 | 330,973 |
| 2022-03-11 | $15.27 | $15.33 | $15.09 | $15.11 | $14.77 | 645,560 |
| 2022-03-10 | $14.77 | $15.06 | $14.77 | $14.92 | $14.58 | 478,214 |
| 2022-03-09 | $14.72 | $15.07 | $14.64 | $14.81 | $14.47 | 981,208 |
| 2022-03-08 | $13.93 | $14.35 | $13.69 | $14.00 | $13.68 | 1,068,205 |
| 2022-03-07 | $14.07 | $14.09 | $13.58 | $13.72 | $13.41 | 895,501 |
| 2022-03-04 | $14.16 | $14.18 | $13.98 | $14.10 | $13.78 | 1,158,663 |
| 2022-03-03 | $15.16 | $15.19 | $14.76 | $14.90 | $14.56 | 1,102,786 |
| 2022-03-02 | $14.94 | $15.11 | $14.90 | $15.07 | $14.73 | 538,461 |
| 2022-03-01 | $14.80 | $15.04 | $14.35 | $14.50 | $14.17 | 500,698 |
| 2022-02-28 | $14.38 | $14.60 | $14.29 | $14.47 | $14.14 | 573,202 |
| 2022-02-25 | $14.78 | $15.00 | $14.76 | $15.00 | $14.66 | 315,054 |
| 2022-02-24 | $14.04 | $14.47 | $14.01 | $14.40 | $14.07 | 902,426 |
| 2022-02-23 | $15.16 | $15.21 | $14.92 | $14.93 | $14.59 | 317,289 |
| 2022-02-22 | $14.83 | $14.94 | $14.76 | $14.87 | $14.53 | 595,369 |
| 2022-02-18 | $15.50 | $15.53 | $15.26 | $15.35 | $15.00 | 375,627 |
| 2022-02-17 | $15.40 | $15.46 | $15.30 | $15.33 | $14.98 | 632,157 |
| 2022-02-16 | $15.35 | $15.49 | $15.31 | $15.48 | $15.13 | 330,908 |
| 2022-02-15 | $15.25 | $15.37 | $15.21 | $15.37 | $15.02 | 254,533 |
| 2022-02-14 | $15.08 | $15.08 | $14.84 | $14.94 | $14.60 | 656,052 |
| 2022-02-11 | $15.53 | $15.57 | $15.18 | $15.22 | $14.87 | 261,711 |
| 2022-02-10 | $15.49 | $15.78 | $15.49 | $15.59 | $15.23 | 560,868 |
| 2022-02-09 | $15.16 | $15.32 | $15.14 | $15.31 | $14.96 | 283,126 |
| 2022-02-08 | $15.10 | $15.20 | $15.08 | $15.20 | $14.85 | 284,693 |
| 2022-02-07 | $15.18 | $15.30 | $15.15 | $15.21 | $14.86 | 362,555 |
| 2022-02-04 | $15.11 | $15.23 | $15.07 | $15.19 | $14.84 | 343,478 |
| 2022-02-03 | $15.18 | $15.24 | $15.12 | $15.13 | $14.78 | 417,085 |
| 2022-02-02 | $15.26 | $15.28 | $15.15 | $15.22 | $14.87 | 349,315 |
| 2022-02-01 | $15.21 | $15.43 | $15.15 | $15.32 | $14.97 | 973,219 |
| 2022-01-31 | $15.00 | $15.11 | $14.94 | $15.07 | $14.73 | 2,226,295 |
| 2022-01-28 | $14.66 | $14.84 | $14.62 | $14.84 | $14.50 | 920,353 |
| 2022-01-27 | $14.59 | $14.73 | $14.56 | $14.67 | $14.34 | 883,980 |
| 2022-01-26 | $14.54 | $14.60 | $14.36 | $14.41 | $14.08 | 445,969 |
| 2022-01-25 | $14.36 | $14.42 | $14.18 | $14.36 | $14.03 | 1,017,758 |
| 2022-01-24 | $14.34 | $14.39 | $14.07 | $14.39 | $14.06 | 676,286 |
| 2022-01-21 | $14.61 | $14.75 | $14.57 | $14.62 | $14.29 | 548,867 |
| 2022-01-20 | $14.86 | $15.01 | $14.83 | $14.88 | $14.54 | 587,956 |
| 2022-01-19 | $14.81 | $14.88 | $14.79 | $14.82 | $14.48 | 706,504 |
| 2022-01-18 | $14.80 | $14.85 | $14.64 | $14.69 | $14.35 | 653,395 |
| 2022-01-14 | $14.93 | $15.06 | $14.91 | $15.06 | $14.72 | 556,447 |
| 2022-01-13 | $14.63 | $14.68 | $14.52 | $14.53 | $14.20 | 454,004 |
| 2022-01-12 | $14.66 | $14.70 | $14.62 | $14.64 | $14.31 | 522,888 |
| 2022-01-11 | $14.34 | $14.66 | $14.34 | $14.66 | $14.33 | 1,354,480 |
| 2022-01-10 | $14.05 | $14.26 | $14.03 | $14.26 | $13.93 | 941,428 |
| 2022-01-07 | $13.70 | $13.84 | $13.68 | $13.83 | $13.52 | 309,655 |
| 2022-01-06 | $13.70 | $13.73 | $13.57 | $13.58 | $13.27 | 503,826 |
| 2022-01-05 | $13.76 | $13.78 | $13.62 | $13.63 | $13.31 | 384,964 |
| 2022-01-04 | $13.54 | $13.69 | $13.53 | $13.61 | $13.30 | 504,440 |
| 2022-01-03 | $13.36 | $13.54 | $13.33 | $13.46 | $13.15 | 865,786 |
| 2021-12-31 | $13.05 | $13.29 | $13.05 | $13.26 | $12.96 | 379,609 |
| 2021-12-30 | $13.27 | $13.44 | $13.18 | $13.18 | $12.88 | 764,247 |
| 2021-12-29 | $13.28 | $13.32 | $13.24 | $13.29 | $12.99 | 722,391 |
| 2021-12-28 | $13.22 | $13.28 | $13.21 | $13.26 | $12.95 | 675,116 |
| 2021-12-27 | $13.25 | $13.30 | $13.22 | $13.30 | $12.99 | 954,405 |
| 2021-12-23 | $13.10 | $13.17 | $13.08 | $13.16 | $12.86 | 604,376 |
| 2021-12-22 | $12.83 | $12.92 | $12.78 | $12.91 | $12.62 | 598,115 |
| 2021-12-21 | $12.82 | $12.83 | $12.75 | $12.83 | $12.54 | 728,999 |
| 2021-12-20 | $12.82 | $12.84 | $12.73 | $12.81 | $12.52 | 585,751 |
| 2021-12-17 | $13.14 | $13.15 | $13.01 | $13.02 | $12.72 | 423,479 |
| 2021-12-16 | $13.19 | $13.22 | $13.10 | $13.13 | $12.83 | 490,421 |
| 2021-12-15 | $12.86 | $13.02 | $12.81 | $13.00 | $12.70 | 619,825 |
| 2021-12-14 | $13.03 | $13.13 | $12.97 | $13.02 | $12.72 | 717,215 |
| 2021-12-13 | $13.00 | $13.50 | $12.98 | $13.09 | $12.79 | 984,855 |
| 2021-12-10 | $13.17 | $13.22 | $13.10 | $13.16 | $12.86 | 609,405 |
| 2021-12-09 | $12.93 | $12.93 | $12.82 | $12.87 | $12.58 | 558,579 |
| 2021-12-08 | $12.91 | $12.97 | $12.87 | $12.94 | $12.64 | 589,791 |
| 2021-12-07 | $12.78 | $12.83 | $12.73 | $12.82 | $12.53 | 786,694 |
| 2021-12-06 | $12.55 | $12.65 | $12.51 | $12.59 | $12.30 | 1,088,606 |
| 2021-12-03 | $12.58 | $12.62 | $12.45 | $12.54 | $12.25 | 747,183 |
| 2021-12-02 | $12.78 | $12.82 | $12.70 | $12.79 | $12.50 | 766,665 |
| 2021-12-01 | $12.84 | $12.88 | $12.68 | $12.79 | $12.50 | 1,088,882 |
| 2021-11-30 | $12.74 | $12.82 | $12.55 | $12.62 | $12.33 | 972,656 |
| 2021-11-29 | $12.89 | $12.91 | $12.75 | $12.84 | $12.55 | 1,062,169 |
| 2021-11-26 | $12.99 | $13.04 | $12.90 | $12.93 | $12.63 | 686,507 |
| 2021-11-24 | $13.38 | $13.44 | $13.29 | $13.39 | $13.08 | 617,463 |
| 2021-11-23 | $13.77 | $13.83 | $13.72 | $13.79 | $13.48 | 443,873 |
| 2021-11-22 | $13.56 | $13.65 | $13.52 | $13.60 | $13.29 | 718,477 |
| 2021-11-19 | $13.71 | $13.75 | $13.65 | $13.66 | $13.35 | 515,831 |
| 2021-11-18 | $14.10 | $14.12 | $14.01 | $14.05 | $13.73 | 897,173 |
| 2021-11-17 | $14.13 | $14.19 | $14.12 | $14.16 | $13.83 | 307,072 |
| 2021-11-16 | $14.33 | $14.39 | $14.24 | $14.25 | $13.92 | 429,922 |
| 2021-11-15 | $14.48 | $14.51 | $14.35 | $14.36 | $14.03 | 252,639 |
| 2021-11-12 | $14.62 | $14.65 | $14.57 | $14.60 | $14.27 | 231,806 |
| 2021-11-11 | $14.59 | $14.69 | $14.57 | $14.62 | $14.29 | 1,040,207 |
| 2021-11-10 | $14.90 | $14.94 | $14.73 | $14.77 | $14.43 | 343,761 |
| 2021-11-09 | $14.80 | $14.82 | $14.73 | $14.75 | $14.41 | 341,946 |
| 2021-11-08 | $14.54 | $14.61 | $14.51 | $14.61 | $14.28 | 326,065 |
| 2021-11-05 | $14.35 | $14.42 | $14.31 | $14.40 | $14.07 | 305,867 |
| 2021-11-04 | $14.55 | $14.56 | $14.42 | $14.51 | $14.18 | 422,859 |
| 2021-11-03 | $14.56 | $14.70 | $14.51 | $14.70 | $14.36 | 305,547 |
| 2021-11-02 | $14.45 | $14.55 | $14.42 | $14.51 | $14.18 | 615,652 |
| 2021-11-01 | $14.22 | $14.41 | $14.21 | $14.41 | $14.08 | 476,375 |
| 2021-10-29 | $14.25 | $14.26 | $14.06 | $14.18 | $13.86 | 346,166 |
| 2021-10-28 | $14.18 | $14.30 | $14.17 | $14.28 | $13.95 | 286,702 |
| 2021-10-27 | $14.21 | $14.24 | $14.06 | $14.20 | $13.87 | 298,009 |
| 2021-10-26 | $14.22 | $14.25 | $14.15 | $14.20 | $13.87 | 332,929 |
| 2021-10-25 | $14.20 | $14.23 | $14.10 | $14.16 | $13.83 | 446,056 |
| 2021-10-22 | $14.07 | $14.17 | $14.06 | $14.13 | $13.81 | 206,168 |
| 2021-10-21 | $14.06 | $14.10 | $14.01 | $14.09 | $13.77 | 361,012 |
| 2021-10-20 | $13.97 | $14.12 | $13.96 | $14.11 | $13.79 | 348,436 |
| 2021-10-19 | $13.72 | $13.83 | $13.71 | $13.81 | $13.49 | 562,844 |
| 2021-10-18 | $13.63 | $13.63 | $13.56 | $13.63 | $13.32 | 702,655 |
| 2021-10-15 | $13.93 | $14.00 | $13.91 | $13.98 | $13.66 | 409,417 |
| 2021-10-14 | $13.91 | $13.95 | $13.87 | $13.94 | $13.62 | 307,236 |
| 2021-10-13 | $13.66 | $13.73 | $13.64 | $13.71 | $13.39 | 252,591 |
| 2021-10-12 | $13.83 | $13.86 | $13.77 | $13.82 | $13.50 | 425,628 |
| 2021-10-11 | $14.20 | $14.23 | $14.06 | $14.07 | $13.75 | 350,479 |
| 2021-10-08 | $13.84 | $14.12 | $13.82 | $14.04 | $13.72 | 649,194 |
| 2021-10-07 | $13.58 | $13.78 | $13.58 | $13.63 | $13.32 | 615,932 |
| 2021-10-06 | $13.41 | $13.50 | $13.37 | $13.50 | $13.19 | 319,101 |
| 2021-10-05 | $13.43 | $13.51 | $13.38 | $13.41 | $13.10 | 531,608 |
| 2021-10-04 | $13.62 | $13.72 | $13.53 | $13.61 | $13.30 | 442,803 |
| 2021-10-01 | $13.58 | $13.69 | $13.46 | $13.62 | $13.31 | 701,316 |
| 2021-09-30 | $13.68 | $13.70 | $13.52 | $13.60 | $13.29 | 1,378,740 |
| 2021-09-29 | $13.77 | $13.84 | $13.69 | $13.77 | $13.45 | 403,007 |
| 2021-09-28 | $13.98 | $13.98 | $13.75 | $13.75 | $13.44 | 656,714 |
| 2021-09-27 | $13.85 | $14.02 | $13.84 | $13.99 | $13.67 | 1,050,709 |
| 2021-09-24 | $13.67 | $13.71 | $13.62 | $13.71 | $13.40 | 345,853 |
| 2021-09-23 | $13.61 | $13.79 | $13.60 | $13.74 | $13.43 | 1,194,362 |
| 2021-09-22 | $13.64 | $13.70 | $13.60 | $13.63 | $13.32 | 404,938 |
| 2021-09-21 | $13.35 | $13.45 | $13.35 | $13.41 | $13.10 | 564,479 |
| 2021-09-20 | $13.11 | $13.31 | $13.10 | $13.25 | $12.94 | 496,244 |
| 2021-09-17 | $13.37 | $13.39 | $13.21 | $13.29 | $12.99 | 550,853 |
| 2021-09-16 | $13.55 | $13.59 | $13.40 | $13.48 | $13.17 | 590,535 |
| 2021-09-15 | $13.47 | $13.50 | $13.41 | $13.46 | $13.15 | 510,401 |
| 2021-09-14 | $13.66 | $13.66 | $13.46 | $13.48 | $13.17 | 640,373 |
| 2021-09-13 | $13.60 | $13.64 | $13.55 | $13.58 | $13.27 | 434,972 |
| 2021-09-10 | $13.61 | $13.63 | $13.53 | $13.54 | $13.23 | 348,954 |
| 2021-09-09 | $13.51 | $13.55 | $13.43 | $13.45 | $13.14 | 744,029 |
| 2021-09-08 | $13.75 | $13.85 | $13.71 | $13.78 | $13.47 | 436,952 |
| 2021-09-07 | $14.02 | $14.08 | $14.00 | $14.03 | $13.71 | 446,021 |
| 2021-09-03 | $14.08 | $14.14 | $13.96 | $14.12 | $13.80 | 224,181 |
| 2021-09-02 | $14.02 | $14.30 | $14.02 | $14.16 | $13.84 | 585,610 |
| 2021-09-01 | $14.03 | $14.09 | $13.92 | $13.96 | $13.65 | 396,814 |
| 2021-08-31 | $13.85 | $13.93 | $13.81 | $13.85 | $13.53 | 369,019 |
| 2021-08-30 | $13.88 | $13.90 | $13.82 | $13.86 | $13.54 | 364,925 |
| 2021-08-27 | $13.83 | $13.93 | $13.80 | $13.89 | $13.57 | 456,241 |
| 2021-08-26 | $13.87 | $13.96 | $13.80 | $13.81 | $13.50 | 520,000 |
| 2021-08-25 | $14.02 | $14.05 | $13.96 | $13.97 | $13.65 | 422,503 |
| 2021-08-24 | $14.06 | $14.12 | $14.04 | $14.10 | $13.78 | 379,316 |
| 2021-08-23 | $13.94 | $14.04 | $13.92 | $14.01 | $13.69 | 405,781 |
| 2021-08-20 | $13.78 | $13.86 | $13.77 | $13.85 | $13.53 | 341,930 |
| 2021-08-19 | $13.91 | $13.97 | $13.85 | $13.93 | $13.61 | 770,217 |
| 2021-08-18 | $14.01 | $14.07 | $14.00 | $14.01 | $13.69 | 418,115 |
| 2021-08-17 | $13.95 | $14.10 | $13.95 | $14.03 | $13.71 | 422,326 |
| 2021-08-16 | $14.00 | $14.12 | $13.97 | $14.12 | $13.80 | 549,272 |
| 2021-08-13 | $14.10 | $14.15 | $14.06 | $14.14 | $13.82 | 363,093 |
| 2021-08-12 | $14.13 | $14.16 | $14.01 | $14.12 | $13.80 | 351,962 |
| 2021-08-11 | $13.99 | $13.99 | $13.86 | $13.94 | $13.62 | 470,284 |
| 2021-08-10 | $13.94 | $13.94 | $13.83 | $13.89 | $13.57 | 1,315,064 |
| 2021-08-09 | $13.80 | $13.92 | $13.80 | $13.85 | $13.53 | 1,155,998 |
| 2021-08-06 | $14.10 | $14.12 | $13.82 | $13.84 | $13.52 | 1,001,732 |
| 2021-08-05 | $13.86 | $13.91 | $13.68 | $13.81 | $13.49 | 1,964,262 |
| 2021-08-04 | $14.75 | $14.86 | $14.71 | $14.80 | $14.46 | 279,389 |
| 2021-08-03 | $14.83 | $14.95 | $14.75 | $14.95 | $14.61 | 648,920 |
| 2021-08-02 | $14.95 | $15.01 | $14.90 | $14.92 | $14.58 | 328,255 |
| 2021-07-30 | $15.02 | $15.03 | $14.84 | $14.86 | $14.52 | 337,719 |
| 2021-07-29 | $15.15 | $15.22 | $15.10 | $15.13 | $14.78 | 204,866 |
| 2021-07-28 | $14.81 | $14.94 | $14.79 | $14.89 | $14.55 | 293,845 |
| 2021-07-27 | $14.84 | $14.94 | $14.80 | $14.92 | $14.58 | 318,779 |
| 2021-07-26 | $15.07 | $15.15 | $15.06 | $15.12 | $14.78 | 317,223 |
| 2021-07-23 | $15.05 | $15.07 | $14.97 | $14.97 | $14.63 | 600,178 |
| 2021-07-22 | $15.14 | $15.14 | $15.00 | $15.00 | $14.66 | 390,444 |
| 2021-07-21 | $15.05 | $15.13 | $15.00 | $15.13 | $14.78 | 275,878 |
| 2021-07-20 | $14.68 | $14.93 | $14.65 | $14.91 | $14.57 | 341,958 |
| 2021-07-19 | $14.72 | $14.72 | $14.53 | $14.60 | $14.27 | 381,022 |
| 2021-07-16 | $15.11 | $15.14 | $14.95 | $15.01 | $14.67 | 163,241 |
| 2021-07-15 | $14.89 | $14.96 | $14.87 | $14.94 | $14.60 | 237,496 |
| 2021-07-14 | $15.08 | $15.14 | $15.05 | $15.10 | $14.76 | 260,344 |
| 2021-07-13 | $14.96 | $15.02 | $14.95 | $15.01 | $14.67 | 237,850 |
| 2021-07-12 | $14.92 | $15.12 | $14.92 | $15.08 | $14.74 | 327,210 |
| 2021-07-09 | $15.13 | $15.16 | $15.05 | $15.15 | $14.80 | 211,042 |
| 2021-07-08 | $14.90 | $15.06 | $14.85 | $15.00 | $14.66 | 301,947 |
| 2021-07-07 | $14.99 | $15.11 | $14.98 | $15.07 | $14.73 | 265,731 |
| 2021-07-06 | $15.15 | $15.19 | $14.96 | $15.03 | $14.69 | 476,434 |
| 2021-07-02 | $15.33 | $15.54 | $15.25 | $15.38 | $15.03 | 335,907 |
| 2021-07-01 | $15.44 | $15.49 | $15.38 | $15.41 | $15.06 | 324,856 |
| 2021-06-30 | $15.29 | $15.33 | $15.20 | $15.24 | $14.89 | 317,409 |
| 2021-06-29 | $15.37 | $15.50 | $15.37 | $15.40 | $15.05 | 197,476 |
| 2021-06-28 | $15.47 | $15.48 | $15.39 | $15.44 | $15.09 | 244,669 |
| 2021-06-25 | $15.51 | $15.54 | $15.48 | $15.50 | $15.15 | 216,943 |
| 2021-06-24 | $15.34 | $15.46 | $15.32 | $15.35 | $15.00 | 270,817 |
| 2021-06-23 | $15.26 | $15.27 | $15.15 | $15.19 | $14.84 | 377,756 |
| 2021-06-22 | $15.31 | $15.43 | $15.26 | $15.37 | $15.02 | 376,225 |
| 2021-06-21 | $15.56 | $15.65 | $15.51 | $15.62 | $15.26 | 367,912 |
| 2021-06-18 | $15.77 | $15.78 | $15.64 | $15.73 | $15.37 | 217,574 |
| 2021-06-17 | $15.95 | $16.04 | $15.92 | $15.97 | $15.60 | 167,198 |
| 2021-06-16 | $16.20 | $16.25 | $16.03 | $16.06 | $15.69 | 167,734 |
| 2021-06-15 | $16.28 | $16.30 | $16.25 | $16.30 | $15.92 | 176,211 |
| 2021-06-14 | $16.24 | $16.25 | $16.16 | $16.22 | $15.85 | 212,590 |
| 2021-06-11 | $16.25 | $16.28 | $16.20 | $16.26 | $15.89 | 196,624 |
| 2021-06-10 | $16.20 | $16.25 | $16.18 | $16.21 | $15.84 | 146,833 |
| 2021-06-09 | $16.12 | $16.23 | $16.11 | $16.18 | $15.81 | 190,467 |
| 2021-06-08 | $16.25 | $16.25 | $16.10 | $16.14 | $15.77 | 186,969 |
| 2021-06-07 | $16.15 | $16.23 | $16.14 | $16.19 | $15.82 | 254,839 |
| 2021-06-04 | $16.03 | $16.07 | $15.99 | $16.03 | $15.66 | 246,545 |
| 2021-06-03 | $15.80 | $16.01 | $15.80 | $15.91 | $15.55 | 467,792 |
| 2021-06-02 | $15.90 | $16.16 | $15.86 | $16.01 | $15.64 | 1,934,022 |
| 2021-06-01 | $15.90 | $15.91 | $15.75 | $15.81 | $15.45 | 548,758 |
| 2021-05-28 | $15.93 | $16.06 | $15.90 | $16.03 | $15.66 | 299,914 |
| 2021-05-27 | $16.04 | $16.11 | $15.95 | $16.06 | $15.69 | 701,325 |
| 2021-05-26 | $16.84 | $16.85 | $16.20 | $16.40 | $16.03 | 1,362,738 |
| 2021-05-25 | $17.04 | $17.05 | $16.86 | $16.93 | $16.54 | 254,324 |
| 2021-05-24 | $17.16 | $17.26 | $17.10 | $17.19 | $16.80 | 177,850 |
| 2021-05-21 | $17.00 | $17.05 | $16.95 | $17.03 | $16.64 | 320,175 |
| 2021-05-20 | $16.88 | $17.00 | $16.88 | $16.97 | $16.58 | 181,607 |
| 2021-05-19 | $16.89 | $17.04 | $16.70 | $16.95 | $16.56 | 205,365 |
| 2021-05-18 | $17.24 | $17.25 | $17.08 | $17.13 | $16.74 | 395,012 |
| 2021-05-17 | $17.10 | $17.30 | $17.05 | $17.21 | $16.82 | 477,455 |
| 2021-05-14 | $17.27 | $17.34 | $16.41 | $16.68 | $16.29 | 748,401 |
| 2021-05-13 | $17.02 | $17.33 | $17.02 | $17.32 | $16.92 | 477,161 |
| 2021-05-12 | $16.98 | $17.34 | $16.96 | $17.15 | $16.76 | 749,533 |
| 2021-05-11 | $16.20 | $16.37 | $16.18 | $16.32 | $15.95 | 314,823 |
| 2021-05-10 | $16.56 | $16.57 | $16.42 | $16.42 | $16.05 | 205,197 |
| 2021-05-07 | $16.26 | $16.49 | $16.24 | $16.47 | $16.09 | 261,948 |
| 2021-05-06 | $16.21 | $16.34 | $16.15 | $16.33 | $15.96 | 460,939 |
| 2021-05-05 | $16.02 | $16.13 | $15.97 | $16.09 | $15.72 | 939,794 |
| 2021-05-04 | $15.92 | $16.02 | $15.60 | $15.65 | $15.29 | 871,001 |
| 2021-05-03 | $16.11 | $16.19 | $16.07 | $16.18 | $15.81 | 230,097 |
| 2021-04-30 | $16.37 | $16.48 | $16.14 | $16.19 | $15.82 | 324,129 |
| 2021-04-29 | $16.22 | $16.24 | $16.08 | $16.14 | $15.77 | 446,915 |
| 2021-04-28 | $15.93 | $16.30 | $15.93 | $16.27 | $15.90 | 454,832 |
| 2021-04-27 | $16.64 | $16.69 | $16.54 | $16.64 | $15.69 | 440,749 |
| 2021-04-26 | $16.60 | $16.86 | $16.45 | $16.82 | $15.86 | 369,278 |
| 2021-04-23 | $16.38 | $16.63 | $16.31 | $16.59 | $15.64 | 347,641 |
| 2021-04-22 | $16.76 | $16.79 | $16.63 | $16.65 | $15.70 | 322,248 |
| 2021-04-21 | $16.66 | $16.92 | $16.64 | $16.90 | $15.93 | 453,818 |
| 2021-04-20 | $16.47 | $16.47 | $16.29 | $16.35 | $15.41 | 275,913 |
| 2021-04-19 | $16.58 | $16.67 | $16.51 | $16.59 | $15.64 | 329,663 |
| 2021-04-16 | $16.15 | $16.25 | $16.12 | $16.22 | $15.29 | 533,747 |
| 2021-04-15 | $15.84 | $15.91 | $15.79 | $15.87 | $14.96 | 340,955 |
| 2021-04-14 | $15.82 | $15.87 | $15.79 | $15.87 | $14.96 | 278,104 |
| 2021-04-13 | $15.79 | $15.88 | $15.78 | $15.84 | $14.93 | 299,331 |
| 2021-04-12 | $15.91 | $15.93 | $15.80 | $15.81 | $14.91 | 391,695 |
| 2021-04-09 | $15.92 | $15.94 | $15.87 | $15.92 | $15.00 | 207,026 |
| 2021-04-08 | $15.97 | $15.98 | $15.90 | $15.93 | $15.02 | 306,044 |
| 2021-04-07 | $15.96 | $16.03 | $15.93 | $15.98 | $15.06 | 240,365 |
| 2021-04-06 | $15.95 | $16.06 | $15.92 | $16.03 | $15.11 | 520,216 |
| 2021-04-05 | $16.05 | $16.15 | $15.73 | $16.08 | $15.16 | 332,829 |
| 2021-04-01 | $15.78 | $15.79 | $15.69 | $15.77 | $14.87 | 285,885 |
| 2021-03-31 | $15.84 | $15.95 | $15.26 | $15.88 | $14.97 | 228,456 |
| 2021-03-30 | $15.63 | $15.84 | $15.58 | $15.71 | $14.81 | 305,473 |
| 2021-03-29 | $15.60 | $15.78 | $15.60 | $15.77 | $14.86 | 240,337 |
| 2021-03-26 | $15.79 | $15.81 | $15.65 | $15.78 | $14.88 | 349,632 |
| 2021-03-25 | $15.73 | $15.78 | $15.69 | $15.76 | $14.86 | 244,272 |
| 2021-03-24 | $15.84 | $15.89 | $15.80 | $15.82 | $14.91 | 248,281 |
| 2021-03-23 | $16.10 | $16.12 | $15.97 | $16.00 | $15.08 | 280,146 |
| 2021-03-22 | $15.96 | $16.02 | $15.86 | $15.92 | $15.01 | 244,041 |
| 2021-03-19 | $15.95 | $16.07 | $15.86 | $15.98 | $15.07 | 202,308 |
| 2021-03-18 | $15.87 | $16.08 | $15.85 | $15.91 | $14.99 | 306,613 |
| 2021-03-17 | $15.70 | $15.93 | $15.63 | $15.89 | $14.98 | 239,203 |
| 2021-03-16 | $15.82 | $15.84 | $15.72 | $15.76 | $14.86 | 500,703 |
| 2021-03-15 | $15.91 | $15.91 | $15.65 | $15.88 | $14.97 | 297,059 |
| 2021-03-12 | $15.72 | $15.88 | $15.72 | $15.88 | $14.97 | 585,186 |
| 2021-03-11 | $15.66 | $15.77 | $15.58 | $15.71 | $14.81 | 663,601 |
| 2021-03-10 | $16.29 | $16.32 | $16.09 | $16.23 | $15.30 | 529,122 |
| 2021-03-09 | $15.84 | $15.91 | $15.70 | $15.75 | $14.85 | 332,913 |
| 2021-03-08 | $15.39 | $15.75 | $15.37 | $15.64 | $14.75 | 360,150 |
| 2021-03-05 | $15.51 | $15.53 | $15.29 | $15.46 | $14.57 | 710,319 |
| 2021-03-04 | $15.64 | $15.70 | $15.35 | $15.44 | $14.56 | 238,184 |
| 2021-03-03 | $15.61 | $15.64 | $15.41 | $15.51 | $14.62 | 299,267 |
| 2021-03-02 | $15.72 | $15.90 | $15.68 | $15.82 | $14.91 | 513,428 |
| 2021-03-01 | $15.77 | $15.87 | $15.71 | $15.82 | $14.91 | 334,484 |
| 2021-02-26 | $15.52 | $15.53 | $15.15 | $15.30 | $14.42 | 444,714 |
| 2021-02-25 | $16.09 | $16.14 | $15.35 | $15.72 | $14.82 | 715,578 |
| 2021-02-24 | $16.43 | $16.80 | $16.42 | $16.79 | $15.83 | 285,169 |
| 2021-02-23 | $16.25 | $16.27 | $16.10 | $16.26 | $15.33 | 237,240 |
| 2021-02-22 | $16.24 | $16.39 | $16.22 | $16.34 | $15.40 | 275,964 |
| 2021-02-19 | $16.16 | $16.35 | $16.16 | $16.28 | $15.34 | 190,013 |
| 2021-02-18 | $16.18 | $16.19 | $15.98 | $16.11 | $15.19 | 955,102 |
| 2021-02-17 | $16.29 | $16.35 | $16.22 | $16.34 | $15.40 | 309,951 |
| 2021-02-16 | $16.59 | $16.60 | $16.46 | $16.55 | $15.60 | 484,105 |
| 2021-02-12 | $16.23 | $16.41 | $16.20 | $16.39 | $15.45 | 201,095 |
| 2021-02-11 | $16.46 | $16.47 | $16.31 | $16.38 | $15.44 | 462,139 |
| 2021-02-10 | $16.62 | $16.63 | $16.27 | $16.47 | $15.53 | 332,490 |
| 2021-02-09 | $16.88 | $16.90 | $16.70 | $16.82 | $15.86 | 298,045 |
| 2021-02-08 | $16.80 | $16.84 | $16.70 | $16.78 | $15.82 | 400,813 |
| 2021-02-05 | $16.77 | $16.90 | $16.69 | $16.89 | $15.92 | 499,621 |
| 2021-02-04 | $16.26 | $16.29 | $16.20 | $16.25 | $15.32 | 496,574 |
| 2021-02-03 | $15.46 | $16.50 | $15.45 | $16.40 | $15.46 | 884,629 |
| 2021-02-02 | $15.52 | $15.64 | $15.42 | $15.60 | $14.71 | 745,054 |
| 2021-02-01 | $15.43 | $15.43 | $15.25 | $15.34 | $14.46 | 341,871 |
| 2021-01-29 | $15.38 | $15.44 | $15.10 | $15.21 | $14.34 | 342,466 |
| 2021-01-28 | $15.31 | $15.59 | $15.28 | $15.43 | $14.55 | 300,079 |
| 2021-01-27 | $15.21 | $15.25 | $15.04 | $15.16 | $14.29 | 543,299 |
| 2021-01-26 | $15.82 | $15.89 | $15.79 | $15.85 | $14.94 | 344,938 |
| 2021-01-25 | $15.66 | $15.79 | $15.60 | $15.73 | $14.83 | 592,371 |
| 2021-01-22 | $15.97 | $16.10 | $15.95 | $16.02 | $15.10 | 389,974 |
| 2021-01-21 | $16.39 | $16.40 | $16.06 | $16.18 | $15.25 | 834,068 |
| 2021-01-20 | $16.27 | $16.33 | $16.18 | $16.33 | $15.40 | 332,468 |
| 2021-01-19 | $16.30 | $16.31 | $16.06 | $16.11 | $15.19 | 440,216 |
| 2021-01-15 | $15.93 | $15.97 | $15.70 | $15.82 | $14.91 | 260,776 |
| 2021-01-14 | $15.97 | $16.09 | $15.94 | $16.04 | $15.12 | 356,474 |
| 2021-01-13 | $15.90 | $16.07 | $15.86 | $16.00 | $15.08 | 372,057 |
| 2021-01-12 | $15.41 | $15.44 | $15.20 | $15.44 | $14.56 | 831,687 |
| 2021-01-11 | $15.50 | $15.55 | $15.42 | $15.50 | $14.61 | 841,447 |
| 2021-01-08 | $15.99 | $16.01 | $15.64 | $15.77 | $14.87 | 3,546,070 |
| 2021-01-07 | $16.12 | $16.24 | $16.05 | $16.21 | $15.28 | 640,327 |
| 2021-01-06 | $15.80 | $16.05 | $15.79 | $15.86 | $14.95 | 602,530 |
| 2021-01-05 | $15.17 | $15.31 | $15.10 | $15.29 | $14.42 | 691,737 |
| 2021-01-04 | $15.27 | $15.29 | $14.90 | $15.05 | $14.19 | 439,711 |
| 2020-12-31 | $14.79 | $14.84 | $14.55 | $14.84 | $13.99 | 550,984 |
| 2020-12-30 | $14.80 | $14.97 | $14.66 | $14.69 | $13.85 | 423,884 |
| 2020-12-29 | $14.87 | $14.90 | $14.74 | $14.77 | $13.92 | 365,773 |
| 2020-12-28 | $14.87 | $14.92 | $14.77 | $14.79 | $13.94 | 430,168 |
| 2020-12-24 | $14.85 | $14.85 | $14.57 | $14.59 | $13.76 | 366,525 |
| 2020-12-23 | $14.83 | $14.87 | $14.64 | $14.68 | $13.84 | 297,855 |
| 2020-12-22 | $14.70 | $14.73 | $14.59 | $14.65 | $13.81 | 461,452 |
| 2020-12-21 | $14.33 | $14.53 | $14.23 | $14.46 | $13.63 | 643,798 |
| 2020-12-18 | $15.16 | $15.16 | $14.97 | $15.05 | $14.19 | 435,593 |
| 2020-12-17 | $15.10 | $15.11 | $14.99 | $15.05 | $14.19 | 469,176 |
| 2020-12-16 | $14.91 | $15.06 | $14.88 | $15.02 | $14.16 | 698,068 |
| 2020-12-15 | $14.42 | $14.43 | $14.30 | $14.42 | $13.60 | 470,346 |
| 2020-12-14 | $14.30 | $14.35 | $14.25 | $14.26 | $13.44 | 480,750 |
| 2020-12-11 | $14.27 | $14.30 | $14.10 | $14.12 | $13.31 | 550,025 |
| 2020-12-10 | $14.31 | $14.42 | $14.29 | $14.39 | $13.57 | 455,659 |
| 2020-12-09 | $14.46 | $14.49 | $14.26 | $14.35 | $13.52 | 671,219 |
| 2020-12-08 | $14.21 | $14.37 | $14.20 | $14.35 | $13.53 | 346,915 |
| 2020-12-07 | $14.41 | $14.44 | $14.32 | $14.33 | $13.51 | 567,685 |
| 2020-12-04 | $14.60 | $14.69 | $14.51 | $14.54 | $13.71 | 612,417 |
| 2020-12-03 | $14.53 | $14.55 | $14.46 | $14.53 | $13.70 | 480,060 |
| 2020-12-02 | $14.45 | $14.55 | $14.41 | $14.53 | $13.70 | 380,628 |
| 2020-12-01 | $14.69 | $14.82 | $14.67 | $14.82 | $13.97 | 752,728 |
| 2020-11-30 | $14.74 | $14.81 | $14.47 | $14.52 | $13.69 | 899,268 |
| 2020-11-27 | $14.69 | $14.94 | $14.68 | $14.86 | $14.01 | 409,629 |
| 2020-11-25 | $14.54 | $14.74 | $14.52 | $14.66 | $13.82 | 865,887 |
| 2020-11-24 | $14.39 | $14.55 | $14.39 | $14.46 | $13.63 | 1,205,708 |
| 2020-11-23 | $14.15 | $14.25 | $14.06 | $14.23 | $13.41 | 755,180 |
| 2020-11-20 | $14.00 | $14.20 | $13.99 | $14.19 | $13.38 | 434,616 |
| 2020-11-19 | $13.75 | $13.85 | $13.70 | $13.85 | $13.06 | 623,776 |
| 2020-11-18 | $13.92 | $14.09 | $13.90 | $13.98 | $13.18 | 403,427 |
| 2020-11-17 | $14.08 | $14.20 | $14.01 | $14.19 | $13.38 | 538,581 |
| 2020-11-16 | $14.35 | $14.38 | $14.06 | $14.21 | $13.39 | 818,590 |
| 2020-11-13 | $14.01 | $14.18 | $14.00 | $14.16 | $13.35 | 405,130 |
| 2020-11-12 | $13.88 | $14.05 | $13.86 | $14.02 | $13.22 | 629,845 |
| 2020-11-11 | $14.01 | $14.17 | $14.00 | $14.15 | $13.34 | 493,146 |
| 2020-11-10 | $14.00 | $14.13 | $13.93 | $14.02 | $13.22 | 695,744 |
| 2020-11-09 | $13.84 | $13.89 | $13.49 | $13.52 | $12.75 | 1,183,010 |
| 2020-11-06 | $12.64 | $12.71 | $12.58 | $12.66 | $11.94 | 310,730 |
| 2020-11-05 | $12.86 | $12.90 | $12.78 | $12.90 | $12.16 | 2,350,345 |
| 2020-11-04 | $12.49 | $12.84 | $12.43 | $12.65 | $11.93 | 762,501 |
| 2020-11-03 | $12.03 | $12.35 | $11.96 | $12.34 | $11.63 | 938,095 |
| 2020-11-02 | $12.05 | $12.15 | $12.03 | $12.07 | $11.38 | 641,805 |
| 2020-10-30 | $11.76 | $11.77 | $11.65 | $11.73 | $11.06 | 651,159 |
| 2020-10-29 | $11.90 | $12.00 | $11.79 | $11.98 | $11.29 | 1,294,433 |
| 2020-10-28 | $11.91 | $12.06 | $11.81 | $11.89 | $11.21 | 914,115 |
| 2020-10-27 | $12.38 | $12.45 | $12.28 | $12.28 | $11.58 | 690,165 |
| 2020-10-26 | $12.69 | $12.72 | $12.47 | $12.60 | $11.88 | 900,808 |
| 2020-10-23 | $12.58 | $12.61 | $12.44 | $12.50 | $11.78 | 1,428,384 |
| 2020-10-22 | $12.40 | $12.49 | $12.32 | $12.48 | $11.77 | 1,754,667 |
| 2020-10-21 | $12.59 | $12.66 | $12.55 | $12.60 | $11.88 | 1,394,397 |
| 2020-10-20 | $12.96 | $12.97 | $12.83 | $12.90 | $12.16 | 1,507,073 |
| 2020-10-19 | $13.02 | $13.03 | $12.84 | $12.87 | $12.13 | 690,337 |
| 2020-10-16 | $13.05 | $13.12 | $12.98 | $13.06 | $12.31 | 511,442 |
| 2020-10-15 | $12.78 | $12.90 | $12.75 | $12.88 | $12.14 | 803,054 |
| 2020-10-14 | $13.00 | $13.02 | $12.92 | $12.95 | $12.21 | 795,594 |
| 2020-10-13 | $13.19 | $13.19 | $13.06 | $13.11 | $12.36 | 1,134,206 |
| 2020-10-12 | $13.70 | $13.78 | $13.58 | $13.63 | $12.85 | 1,175,148 |
| 2020-10-09 | $13.84 | $13.84 | $13.73 | $13.77 | $12.98 | 643,024 |
| 2020-10-08 | $13.59 | $13.73 | $13.56 | $13.59 | $12.81 | 2,101,898 |
| 2020-10-07 | $13.29 | $13.40 | $13.25 | $13.40 | $12.63 | 535,376 |
| 2020-10-06 | $13.87 | $13.90 | $13.50 | $13.52 | $12.75 | 974,624 |
| 2020-10-05 | $13.62 | $13.85 | $13.62 | $13.77 | $12.98 | 846,109 |
| 2020-10-02 | $13.04 | $13.34 | $13.03 | $13.21 | $12.45 | 1,405,787 |
| 2020-10-01 | $13.97 | $14.04 | $13.67 | $13.77 | $12.98 | 1,772,049 |
| 2020-09-30 | $15.78 | $15.80 | $14.93 | $14.95 | $14.09 | 1,657,433 |
| 2020-09-29 | $15.69 | $15.72 | $15.60 | $15.68 | $14.78 | 208,568 |
| 2020-09-28 | $15.86 | $15.90 | $15.70 | $15.78 | $14.88 | 430,367 |
| 2020-09-25 | $15.53 | $15.69 | $15.41 | $15.69 | $14.79 | 278,438 |
| 2020-09-24 | $15.94 | $16.00 | $15.78 | $15.89 | $14.98 | 373,898 |
| 2020-09-23 | $16.20 | $16.22 | $15.88 | $15.94 | $15.02 | 282,276 |
| 2020-09-22 | $16.03 | $16.05 | $15.80 | $15.91 | $14.99 | 263,242 |
| 2020-09-21 | $16.20 | $16.24 | $15.82 | $16.03 | $15.11 | 504,126 |
| 2020-09-18 | $16.98 | $17.00 | $16.82 | $16.94 | $15.97 | 172,163 |
| 2020-09-17 | $16.62 | $16.91 | $16.57 | $16.84 | $15.88 | 400,602 |
| 2020-09-16 | $16.63 | $16.72 | $16.52 | $16.59 | $15.64 | 247,386 |
| 2020-09-15 | $16.92 | $16.94 | $16.68 | $16.79 | $15.83 | 352,827 |
| 2020-09-14 | $16.38 | $16.42 | $16.33 | $16.39 | $15.45 | 265,748 |
| 2020-09-11 | $16.48 | $16.49 | $16.25 | $16.39 | $15.45 | 367,280 |
| 2020-09-10 | $16.44 | $16.50 | $16.15 | $16.27 | $15.34 | 588,564 |
| 2020-09-09 | $16.27 | $16.50 | $16.25 | $16.41 | $15.47 | 212,125 |
| 2020-09-08 | $16.18 | $16.30 | $16.09 | $16.15 | $15.23 | 291,627 |
| 2020-09-04 | $16.28 | $16.29 | $15.90 | $16.20 | $15.27 | 349,275 |
| 2020-09-03 | $16.68 | $16.72 | $16.22 | $16.32 | $15.39 | 377,784 |
| 2020-09-02 | $16.49 | $16.75 | $16.46 | $16.72 | $15.76 | 258,306 |
| 2020-09-01 | $16.69 | $16.71 | $16.45 | $16.60 | $15.65 | 605,936 |
| 2020-08-31 | $16.68 | $16.75 | $16.56 | $16.65 | $15.70 | 263,673 |
| 2020-08-28 | $16.34 | $16.40 | $16.22 | $16.40 | $15.46 | 392,061 |
| 2020-08-27 | $16.93 | $16.94 | $16.60 | $16.67 | $15.72 | 378,832 |
| 2020-08-26 | $16.91 | $17.06 | $16.90 | $17.02 | $16.04 | 286,119 |
| 2020-08-25 | $17.17 | $17.20 | $16.92 | $17.10 | $16.12 | 267,770 |
| 2020-08-24 | $17.14 | $17.15 | $17.00 | $17.05 | $16.07 | 353,478 |
| 2020-08-21 | $16.53 | $16.64 | $16.49 | $16.60 | $15.65 | 276,465 |
| 2020-08-20 | $16.80 | $17.23 | $16.72 | $16.73 | $15.77 | 761,270 |
| 2020-08-19 | $17.15 | $17.25 | $17.07 | $17.07 | $16.10 | 214,974 |
| 2020-08-18 | $17.07 | $17.08 | $16.88 | $17.03 | $16.06 | 322,984 |
| 2020-08-17 | $16.93 | $17.01 | $16.93 | $16.95 | $15.98 | 262,183 |
| 2020-08-14 | $16.83 | $16.87 | $16.75 | $16.77 | $15.81 | 329,639 |
| 2020-08-13 | $16.99 | $17.05 | $16.91 | $16.96 | $15.99 | 245,413 |
| 2020-08-12 | $17.00 | $17.12 | $16.95 | $17.04 | $16.06 | 512,703 |
| 2020-08-11 | $17.01 | $17.01 | $16.75 | $16.80 | $15.84 | 408,548 |
| 2020-08-10 | $16.63 | $16.67 | $16.49 | $16.62 | $15.67 | 377,258 |
| 2020-08-07 | $16.33 | $16.49 | $16.31 | $16.46 | $15.52 | 648,446 |
| 2020-08-06 | $16.78 | $16.81 | $16.52 | $16.62 | $15.67 | 428,156 |
| 2020-08-05 | $16.69 | $16.77 | $16.56 | $16.70 | $15.74 | 1,347,692 |
| 2020-08-04 | $16.59 | $16.83 | $16.56 | $16.82 | $15.86 | 425,313 |
| 2020-08-03 | $16.86 | $17.38 | $16.84 | $17.38 | $16.39 | 1,094,905 |
| 2020-07-31 | $16.87 | $16.88 | $16.41 | $16.48 | $15.53 | 378,479 |
| 2020-07-30 | $16.73 | $16.86 | $16.55 | $16.86 | $15.90 | 433,891 |
| 2020-07-29 | $17.24 | $17.27 | $17.13 | $17.23 | $16.24 | 397,012 |
| 2020-07-28 | $17.21 | $17.27 | $17.15 | $17.17 | $16.19 | 259,938 |
| 2020-07-27 | $17.41 | $17.50 | $17.37 | $17.37 | $16.38 | 257,394 |
| 2020-07-24 | $17.66 | $17.73 | $17.56 | $17.57 | $16.56 | 275,729 |
| 2020-07-23 | $17.71 | $17.90 | $17.57 | $17.61 | $16.60 | 297,843 |
| 2020-07-22 | $17.62 | $17.65 | $17.42 | $17.60 | $16.59 | 364,074 |
| 2020-07-21 | $17.94 | $18.02 | $17.82 | $17.85 | $16.83 | 391,692 |
| 2020-07-20 | $17.74 | $18.30 | $17.54 | $18.15 | $17.11 | 655,407 |
| 2020-07-17 | $18.02 | $18.06 | $17.96 | $18.02 | $16.99 | 135,213 |
| 2020-07-16 | $18.02 | $18.06 | $17.90 | $17.90 | $16.88 | 748,499 |
| 2020-07-15 | $18.26 | $18.32 | $18.11 | $18.24 | $17.20 | 207,297 |
| 2020-07-14 | $18.13 | $18.27 | $18.12 | $18.24 | $17.20 | 356,721 |
| 2020-07-13 | $18.19 | $18.31 | $17.91 | $17.94 | $16.91 | 649,409 |
| 2020-07-10 | $17.87 | $18.01 | $17.85 | $17.98 | $16.95 | 166,943 |
| 2020-07-09 | $18.13 | $18.14 | $17.80 | $17.90 | $16.88 | 261,897 |
| 2020-07-08 | $17.75 | $18.00 | $17.60 | $18.00 | $16.97 | 300,226 |
| 2020-07-07 | $17.77 | $18.00 | $17.75 | $17.81 | $16.79 | 895,830 |
| 2020-07-06 | $18.93 | $18.99 | $18.80 | $18.91 | $17.83 | 194,702 |
| 2020-07-02 | $18.93 | $18.99 | $18.69 | $18.82 | $17.74 | 536,985 |
| 2020-07-01 | $18.58 | $18.65 | $18.45 | $18.58 | $17.52 | 223,553 |
| 2020-06-30 | $18.45 | $18.65 | $18.39 | $18.62 | $17.55 | 329,194 |
| 2020-06-29 | $18.75 | $18.88 | $18.61 | $18.73 | $17.66 | 372,840 |
| 2020-06-26 | $18.91 | $19.02 | $18.60 | $18.65 | $17.58 | 627,006 |
| 2020-06-25 | $18.94 | $19.36 | $18.83 | $19.22 | $18.12 | 1,016,943 |
| 2020-06-24 | $20.39 | $21.05 | $19.57 | $20.54 | $19.36 | 1,080,076 |
| 2020-06-23 | $20.45 | $20.77 | $20.00 | $20.39 | $19.22 | 1,108,983 |
| 2020-06-22 | $19.29 | $19.49 | $19.24 | $19.45 | $18.34 | 359,212 |
| 2020-06-19 | $19.36 | $19.42 | $19.20 | $19.27 | $18.17 | 314,140 |
| 2020-06-18 | $19.26 | $19.41 | $19.17 | $19.23 | $18.13 | 442,795 |
| 2020-06-17 | $19.32 | $19.50 | $19.26 | $19.42 | $18.31 | 1,114,401 |
| 2020-06-16 | $19.38 | $19.57 | $19.09 | $19.50 | $18.38 | 1,028,285 |
| 2020-06-15 | $18.26 | $18.90 | $18.17 | $18.89 | $17.81 | 647,617 |
| 2020-06-12 | $18.59 | $18.78 | $18.26 | $18.63 | $17.56 | 1,268,841 |
| 2020-06-11 | $18.60 | $18.69 | $17.80 | $17.90 | $16.88 | 995,492 |
| 2020-06-10 | $19.26 | $19.33 | $19.05 | $19.09 | $18.00 | 496,840 |
| 2020-06-09 | $18.93 | $19.30 | $18.83 | $19.13 | $18.04 | 865,974 |
| 2020-06-08 | $19.16 | $19.60 | $19.06 | $19.57 | $18.45 | 936,705 |
| 2020-06-05 | $18.43 | $18.75 | $18.37 | $18.57 | $17.51 | 807,851 |
| 2020-06-04 | $17.88 | $18.00 | $17.69 | $17.90 | $16.88 | 1,357,634 |
| 2020-06-03 | $18.17 | $18.49 | $18.15 | $18.40 | $17.35 | 522,194 |
| 2020-06-02 | $17.88 | $18.00 | $17.79 | $17.93 | $16.90 | 671,654 |
| 2020-06-01 | $17.14 | $17.45 | $17.10 | $17.45 | $16.45 | 344,250 |
| 2020-05-29 | $17.24 | $17.24 | $16.82 | $17.10 | $16.12 | 1,821,874 |
| 2020-05-28 | $17.25 | $17.44 | $17.22 | $17.23 | $16.24 | 352,415 |
| 2020-05-27 | $17.04 | $17.13 | $16.85 | $17.13 | $16.15 | 689,600 |
| 2020-05-26 | $16.88 | $16.95 | $16.62 | $16.74 | $15.78 | 988,051 |
| 2020-05-22 | $15.80 | $15.83 | $15.62 | $15.76 | $14.86 | 505,146 |
| 2020-05-21 | $16.18 | $16.20 | $15.83 | $15.91 | $15.00 | 491,136 |
| 2020-05-20 | $16.43 | $16.45 | $16.24 | $16.28 | $15.35 | 396,403 |
| 2020-05-19 | $16.51 | $16.59 | $16.38 | $16.38 | $15.44 | 460,229 |
| 2020-05-18 | $16.18 | $16.58 | $16.14 | $16.55 | $15.60 | 783,555 |
| 2020-05-15 | $15.40 | $15.55 | $15.35 | $15.53 | $14.64 | 481,412 |
| 2020-05-14 | $15.10 | $15.28 | $14.96 | $15.23 | $14.36 | 429,049 |
| 2020-05-13 | $15.77 | $15.79 | $15.44 | $15.56 | $14.67 | 347,713 |
| 2020-05-12 | $15.93 | $15.94 | $15.65 | $15.65 | $14.75 | 409,624 |
| 2020-05-11 | $15.56 | $15.75 | $15.52 | $15.73 | $14.83 | 391,557 |
| 2020-05-08 | $15.70 | $15.79 | $15.68 | $15.76 | $14.86 | 337,012 |
| 2020-05-07 | $15.77 | $15.79 | $15.57 | $15.65 | $14.75 | 530,355 |
| 2020-05-06 | $15.96 | $15.97 | $15.70 | $15.71 | $14.81 | 297,337 |
| 2020-05-05 | $16.11 | $16.15 | $15.90 | $15.93 | $15.02 | 305,991 |
| 2020-05-04 | $15.92 | $16.08 | $15.82 | $16.00 | $15.08 | 733,171 |
| 2020-05-01 | $16.45 | $16.50 | $16.11 | $16.14 | $15.22 | 436,715 |
| 2020-04-30 | $16.72 | $16.72 | $16.29 | $16.45 | $15.51 | 655,414 |
| 2020-04-29 | $16.56 | $16.74 | $16.41 | $16.71 | $15.75 | 460,297 |
| 2020-04-28 | $17.35 | $17.45 | $17.15 | $17.23 | $15.74 | 452,935 |
| 2020-04-27 | $16.81 | $17.31 | $16.66 | $17.20 | $15.71 | 774,006 |
| 2020-04-24 | $16.19 | $16.28 | $16.03 | $16.23 | $14.83 | 446,160 |
| 2020-04-23 | $16.05 | $16.36 | $15.94 | $15.94 | $14.56 | 632,385 |
| 2020-04-22 | $16.17 | $16.18 | $15.98 | $16.08 | $14.69 | 423,676 |
| 2020-04-21 | $15.70 | $15.96 | $15.66 | $15.79 | $14.42 | 478,181 |
| 2020-04-20 | $15.71 | $15.94 | $15.67 | $15.73 | $14.37 | 612,371 |
| 2020-04-17 | $16.01 | $16.04 | $15.76 | $16.00 | $14.62 | 581,974 |
| 2020-04-16 | $15.68 | $15.70 | $15.40 | $15.50 | $14.16 | 463,432 |
| 2020-04-15 | $15.46 | $15.62 | $15.42 | $15.49 | $14.15 | 642,365 |
| 2020-04-14 | $16.05 | $16.29 | $15.99 | $16.23 | $14.83 | 922,752 |
| 2020-04-13 | $15.74 | $15.84 | $15.40 | $15.59 | $14.24 | 480,039 |
| 2020-04-09 | $15.68 | $15.82 | $15.55 | $15.75 | $14.39 | 706,780 |
| 2020-04-08 | $15.37 | $15.44 | $15.18 | $15.36 | $14.03 | 573,626 |
| 2020-04-07 | $15.82 | $15.84 | $15.41 | $15.48 | $14.14 | 689,832 |
| 2020-04-06 | $15.24 | $15.33 | $15.06 | $15.26 | $13.94 | 762,479 |
| 2020-04-03 | $14.35 | $14.44 | $14.24 | $14.34 | $13.10 | 420,265 |
| 2020-04-02 | $14.10 | $14.57 | $14.00 | $14.43 | $13.18 | 746,973 |
| 2020-04-01 | $14.35 | $14.50 | $14.03 | $14.18 | $12.95 | 1,645,203 |
| 2020-03-31 | $14.61 | $14.70 | $14.34 | $14.47 | $13.22 | 745,396 |
| 2020-03-30 | $14.25 | $14.60 | $14.15 | $14.58 | $13.32 | 1,360,678 |
| 2020-03-27 | $13.86 | $14.28 | $13.84 | $14.06 | $12.84 | 852,849 |
| 2020-03-26 | $13.90 | $14.32 | $13.86 | $14.25 | $13.02 | 760,980 |
| 2020-03-25 | $13.60 | $14.14 | $13.30 | $13.96 | $12.75 | 1,221,781 |
| 2020-03-24 | $13.50 | $13.98 | $13.26 | $13.79 | $12.60 | 1,422,432 |
| 2020-03-23 | $12.85 | $13.00 | $12.60 | $12.85 | $11.74 | 1,202,673 |
| 2020-03-20 | $13.40 | $14.20 | $13.09 | $13.16 | $12.02 | 2,451,043 |
| 2020-03-19 | $12.84 | $13.85 | $12.72 | $13.51 | $12.34 | 2,881,346 |
| 2020-03-18 | $13.12 | $13.77 | $12.77 | $13.38 | $12.22 | 966,282 |
| 2020-03-17 | $13.35 | $14.00 | $13.04 | $13.83 | $12.63 | 1,331,816 |
| 2020-03-16 | $12.69 | $13.71 | $12.55 | $12.79 | $11.68 | 1,056,177 |
| 2020-03-13 | $14.04 | $14.42 | $12.95 | $14.35 | $13.11 | 1,833,639 |
| 2020-03-12 | $14.35 | $14.37 | $13.44 | $13.68 | $12.50 | 1,002,498 |
| 2020-03-11 | $16.18 | $16.30 | $15.52 | $15.65 | $14.30 | 922,039 |
| 2020-03-10 | $16.64 | $16.70 | $15.99 | $16.58 | $15.15 | 561,744 |
| 2020-03-09 | $16.62 | $17.05 | $16.44 | $16.50 | $15.07 | 759,064 |
| 2020-03-06 | $18.16 | $18.32 | $17.99 | $18.14 | $16.57 | 382,284 |
| 2020-03-05 | $18.46 | $18.74 | $18.30 | $18.42 | $16.83 | 356,898 |
| 2020-03-04 | $18.56 | $18.92 | $18.41 | $18.86 | $17.23 | 383,510 |
| 2020-03-03 | $18.59 | $18.71 | $17.67 | $17.84 | $16.30 | 616,612 |
| 2020-03-02 | $17.98 | $18.49 | $17.80 | $18.47 | $16.87 | 1,563,354 |
| 2020-02-28 | $17.49 | $18.05 | $17.47 | $18.02 | $16.46 | 1,064,633 |
| 2020-02-27 | $18.35 | $18.57 | $18.04 | $18.05 | $16.49 | 659,875 |
| 2020-02-26 | $18.96 | $19.05 | $18.70 | $18.82 | $17.19 | 442,092 |
| 2020-02-25 | $19.25 | $19.25 | $18.75 | $18.78 | $17.16 | 466,243 |
| 2020-02-24 | $19.16 | $19.30 | $19.05 | $19.06 | $17.41 | 580,692 |
| 2020-02-21 | $20.06 | $20.12 | $20.00 | $20.07 | $18.33 | 257,657 |
| 2020-02-20 | $20.30 | $20.40 | $20.14 | $20.23 | $18.48 | 596,326 |
| 2020-02-19 | $20.38 | $20.42 | $20.32 | $20.42 | $18.65 | 219,192 |
| 2020-02-18 | $20.45 | $20.56 | $20.32 | $20.36 | $18.60 | 371,881 |
| 2020-02-14 | $21.09 | $21.09 | $20.95 | $21.02 | $19.20 | 334,955 |
| 2020-02-13 | $20.93 | $21.03 | $20.82 | $20.97 | $19.16 | 259,315 |
| 2020-02-12 | $21.15 | $21.21 | $21.11 | $21.17 | $19.34 | 275,819 |
| 2020-02-11 | $21.19 | $21.20 | $21.11 | $21.11 | $19.28 | 425,395 |
| 2020-02-10 | $21.09 | $21.17 | $21.06 | $21.14 | $19.31 | 453,500 |
| 2020-02-07 | $21.31 | $21.37 | $21.23 | $21.27 | $19.43 | 284,454 |
| 2020-02-06 | $21.44 | $21.51 | $21.42 | $21.45 | $19.59 | 194,897 |
| 2020-02-05 | $21.14 | $21.28 | $21.12 | $21.22 | $19.38 | 282,937 |
| 2020-02-04 | $20.90 | $20.92 | $20.74 | $20.82 | $19.02 | 653,420 |
| 2020-02-03 | $20.25 | $20.50 | $20.23 | $20.35 | $18.59 | 373,517 |
| 2020-01-31 | $20.47 | $20.48 | $20.21 | $20.27 | $18.52 | 335,196 |
| 2020-01-30 | $20.39 | $20.44 | $20.26 | $20.44 | $18.67 | 289,883 |
| 2020-01-29 | $20.75 | $20.76 | $20.57 | $20.68 | $18.89 | 261,132 |
| 2020-01-28 | $20.65 | $20.91 | $20.62 | $20.91 | $19.10 | 412,167 |
| 2020-01-27 | $20.34 | $20.51 | $20.25 | $20.44 | $18.67 | 389,174 |
| 2020-01-24 | $20.91 | $20.94 | $20.67 | $20.80 | $19.00 | 562,799 |
| 2020-01-23 | $20.64 | $21.59 | $20.48 | $21.59 | $19.72 | 1,149,219 |
| 2020-01-22 | $20.87 | $20.90 | $20.71 | $20.75 | $18.95 | 268,330 |
| 2020-01-21 | $21.04 | $21.08 | $20.95 | $20.99 | $19.17 | 341,924 |
| 2020-01-17 | $21.03 | $21.03 | $20.86 | $20.94 | $19.13 | 185,320 |
| 2020-01-16 | $20.92 | $20.98 | $20.85 | $20.98 | $19.16 | 279,720 |
| 2020-01-15 | $21.04 | $21.10 | $21.00 | $21.00 | $19.18 | 394,871 |
| 2020-01-14 | $20.77 | $20.84 | $20.73 | $20.83 | $19.03 | 204,001 |
| 2020-01-13 | $20.83 | $21.05 | $20.75 | $21.03 | $19.21 | 655,802 |
| 2020-01-10 | $20.96 | $21.05 | $20.93 | $20.99 | $19.17 | 250,840 |
| 2020-01-09 | $20.84 | $20.87 | $20.75 | $20.83 | $19.03 | 244,465 |
| 2020-01-08 | $20.44 | $20.78 | $20.44 | $20.74 | $18.95 | 403,784 |
| 2020-01-07 | $20.17 | $20.18 | $20.04 | $20.05 | $18.32 | 434,714 |
| 2020-01-06 | $20.00 | $20.19 | $19.99 | $20.18 | $18.43 | 368,529 |
| 2020-01-03 | $20.22 | $20.37 | $20.20 | $20.27 | $18.52 | 597,330 |
| 2020-01-02 | $20.49 | $20.93 | $20.45 | $20.74 | $18.95 | 431,653 |
| 2019-12-31 | $20.45 | $20.60 | $20.25 | $20.28 | $18.53 | 250,984 |
| 2019-12-30 | $20.41 | $20.46 | $20.30 | $20.30 | $18.54 | 225,211 |
| 2019-12-27 | $20.54 | $20.55 | $20.47 | $20.47 | $18.70 | 402,167 |
| 2019-12-26 | $20.56 | $20.69 | $20.45 | $20.68 | $18.89 | 345,490 |
| 2019-12-24 | $20.43 | $20.53 | $20.37 | $20.51 | $18.74 | 187,529 |
| 2019-12-23 | $20.32 | $20.48 | $19.89 | $20.46 | $18.69 | 597,448 |
| 2019-12-20 | $19.71 | $19.81 | $19.63 | $19.76 | $18.05 | 1,175,283 |
| 2019-12-19 | $19.77 | $19.88 | $19.74 | $19.82 | $18.11 | 660,245 |
| 2019-12-18 | $19.67 | $19.79 | $19.66 | $19.74 | $18.03 | 567,160 |
| 2019-12-17 | $19.76 | $19.81 | $19.52 | $19.60 | $17.90 | 372,852 |
| 2019-12-16 | $19.92 | $19.99 | $19.90 | $19.97 | $18.24 | 341,977 |
| 2019-12-13 | $19.71 | $19.95 | $19.70 | $19.78 | $18.07 | 272,975 |
| 2019-12-12 | $19.16 | $19.50 | $19.15 | $19.47 | $17.79 | 414,214 |
| 2019-12-11 | $19.18 | $19.28 | $19.15 | $19.23 | $17.57 | 221,242 |
| 2019-12-10 | $18.96 | $19.16 | $18.88 | $19.13 | $17.47 | 231,174 |
| 2019-12-09 | $19.03 | $19.10 | $19.00 | $19.02 | $17.37 | 227,730 |
| 2019-12-06 | $19.02 | $19.15 | $18.97 | $19.12 | $17.47 | 219,122 |
| 2019-12-05 | $19.29 | $19.32 | $19.15 | $19.17 | $17.51 | 135,587 |
| 2019-12-04 | $19.10 | $19.25 | $19.08 | $19.24 | $17.58 | 199,786 |
| 2019-12-03 | $18.63 | $18.89 | $18.55 | $18.88 | $17.25 | 183,360 |
| 2019-12-02 | $18.78 | $19.09 | $18.65 | $18.93 | $17.29 | 502,129 |
| 2019-11-29 | $18.88 | $18.89 | $18.84 | $18.88 | $17.25 | 217,763 |
| 2019-11-27 | $19.13 | $19.18 | $19.11 | $19.14 | $17.48 | 176,921 |
| 2019-11-26 | $19.02 | $19.04 | $18.95 | $18.98 | $17.34 | 200,016 |
| 2019-11-25 | $19.05 | $19.16 | $19.02 | $19.16 | $17.50 | 253,227 |
| 2019-11-22 | $18.89 | $18.96 | $18.84 | $18.93 | $17.29 | 365,623 |
| 2019-11-21 | $18.93 | $18.99 | $18.84 | $18.94 | $17.30 | 363,609 |
| 2019-11-20 | $19.22 | $19.26 | $18.97 | $19.04 | $17.39 | 298,388 |
| 2019-11-19 | $19.61 | $19.61 | $19.40 | $19.42 | $17.74 | 334,235 |
| 2019-11-18 | $19.36 | $19.45 | $19.31 | $19.39 | $17.71 | 200,379 |
| 2019-11-15 | $19.36 | $19.45 | $19.35 | $19.38 | $17.70 | 352,066 |
| 2019-11-14 | $19.30 | $19.43 | $19.26 | $19.37 | $17.69 | 169,794 |
| 2019-11-13 | $19.47 | $19.48 | $19.32 | $19.38 | $17.70 | 230,130 |
| 2019-11-12 | $19.32 | $19.43 | $19.30 | $19.38 | $17.70 | 195,925 |
| 2019-11-11 | $19.45 | $19.50 | $19.45 | $19.46 | $17.78 | 157,579 |
| 2019-11-08 | $19.51 | $19.53 | $19.30 | $19.52 | $17.83 | 217,840 |
| 2019-11-07 | $19.87 | $19.90 | $19.75 | $19.76 | $18.05 | 140,086 |
| 2019-11-06 | $19.84 | $19.91 | $19.80 | $19.86 | $18.14 | 227,396 |
| 2019-11-05 | $19.86 | $19.90 | $19.73 | $19.87 | $18.15 | 183,919 |
| 2019-11-04 | $19.78 | $19.89 | $19.78 | $19.86 | $18.14 | 358,317 |
| 2019-11-01 | $19.53 | $19.75 | $19.51 | $19.56 | $17.87 | 526,618 |
| 2019-10-31 | $19.46 | $19.53 | $19.33 | $19.44 | $17.76 | 1,809,922 |
| 2019-10-30 | $18.66 | $18.77 | $18.53 | $18.77 | $17.15 | 329,303 |
| 2019-10-29 | $18.29 | $18.36 | $18.21 | $18.22 | $16.64 | 164,384 |
| 2019-10-28 | $18.43 | $18.44 | $18.32 | $18.37 | $16.78 | 163,344 |
| 2019-10-25 | $18.47 | $18.50 | $18.36 | $18.42 | $16.83 | 255,451 |
| 2019-10-24 | $18.60 | $18.65 | $18.52 | $18.64 | $17.03 | 198,860 |
| 2019-10-23 | $18.39 | $18.52 | $18.35 | $18.52 | $16.92 | 221,908 |
| 2019-10-22 | $18.13 | $18.17 | $17.95 | $17.97 | $16.42 | 340,087 |
| 2019-10-21 | $18.24 | $18.34 | $18.23 | $18.29 | $16.71 | 440,034 |
| 2019-10-18 | $18.26 | $18.32 | $18.08 | $18.19 | $16.62 | 204,004 |
| 2019-10-17 | $18.43 | $18.45 | $18.26 | $18.28 | $16.70 | 257,425 |
| 2019-10-16 | $18.31 | $18.39 | $18.26 | $18.29 | $16.71 | 131,144 |
| 2019-10-15 | $18.13 | $18.52 | $18.13 | $18.38 | $16.79 | 127,972 |
| 2019-10-14 | $18.04 | $18.10 | $18.00 | $18.04 | $16.48 | 202,378 |
| 2019-10-11 | $17.96 | $18.03 | $17.90 | $17.90 | $16.35 | 213,442 |
| 2019-10-10 | $17.63 | $17.76 | $17.60 | $17.65 | $16.12 | 237,275 |
| 2019-10-09 | $17.60 | $17.69 | $17.54 | $17.59 | $16.07 | 895,599 |
| 2019-10-08 | $17.23 | $17.51 | $17.16 | $17.39 | $15.89 | 267,253 |
| 2019-10-07 | $17.46 | $17.47 | $17.32 | $17.34 | $15.84 | 275,205 |
| 2019-10-04 | $16.96 | $17.50 | $16.96 | $17.50 | $15.99 | 664,603 |
| 2019-10-03 | $16.73 | $16.88 | $16.59 | $16.84 | $15.38 | 292,855 |
| 2019-10-02 | $16.86 | $16.90 | $16.50 | $16.74 | $15.29 | 1,386,134 |
| 2019-10-01 | $17.40 | $17.43 | $17.04 | $17.09 | $15.61 | 487,716 |
| 2019-09-30 | $17.73 | $17.82 | $17.64 | $17.69 | $16.16 | 207,279 |
| 2019-09-27 | $17.70 | $17.81 | $17.61 | $17.64 | $16.11 | 161,519 |
| 2019-09-26 | $17.77 | $17.87 | $17.67 | $17.72 | $16.19 | 512,811 |
| 2019-09-25 | $18.19 | $18.23 | $18.04 | $18.13 | $16.56 | 141,820 |
| 2019-09-24 | $18.24 | $18.27 | $18.01 | $18.10 | $16.53 | 259,167 |
| 2019-09-23 | $18.17 | $18.20 | $18.10 | $18.14 | $16.57 | 206,289 |
| 2019-09-20 | $18.60 | $18.65 | $18.46 | $18.51 | $16.91 | 149,452 |
| 2019-09-19 | $18.53 | $18.56 | $18.42 | $18.42 | $16.83 | 153,546 |
| 2019-09-18 | $18.38 | $18.43 | $18.25 | $18.38 | $16.79 | 210,648 |
| 2019-09-17 | $18.41 | $18.59 | $18.34 | $18.55 | $16.94 | 278,530 |
| 2019-09-16 | $18.79 | $18.83 | $18.68 | $18.70 | $17.08 | 187,432 |
| 2019-09-13 | $18.95 | $18.97 | $18.80 | $18.81 | $17.18 | 135,299 |
| 2019-09-12 | $18.68 | $18.88 | $18.61 | $18.82 | $17.19 | 189,584 |
| 2019-09-11 | $19.08 | $19.12 | $18.99 | $19.04 | $17.39 | 287,752 |
| 2019-09-10 | $18.99 | $19.20 | $18.93 | $19.18 | $17.52 | 564,875 |
| 2019-09-09 | $18.59 | $18.70 | $18.47 | $18.66 | $17.05 | 263,680 |
| 2019-09-06 | $18.47 | $18.54 | $18.40 | $18.44 | $16.84 | 212,577 |
| 2019-09-05 | $18.48 | $18.59 | $18.30 | $18.40 | $16.81 | 339,247 |
| 2019-09-04 | $18.64 | $18.75 | $18.62 | $18.74 | $17.12 | 607,113 |
| 2019-09-03 | $18.23 | $18.38 | $18.18 | $18.36 | $16.77 | 496,648 |
| 2019-08-30 | $18.71 | $18.74 | $18.52 | $18.61 | $17.00 | 235,976 |
| 2019-08-29 | $18.69 | $18.82 | $18.63 | $18.73 | $17.11 | 302,510 |
| 2019-08-28 | $18.41 | $18.55 | $18.34 | $18.49 | $16.89 | 144,714 |
| 2019-08-27 | $18.66 | $18.66 | $18.46 | $18.52 | $16.92 | 479,552 |
| 2019-08-26 | $18.51 | $18.61 | $18.43 | $18.61 | $17.00 | 289,940 |
| 2019-08-23 | $18.58 | $18.90 | $18.44 | $18.44 | $16.84 | 552,039 |
| 2019-08-22 | $18.78 | $18.92 | $18.62 | $18.88 | $17.25 | 794,705 |
| 2019-08-21 | $18.64 | $18.70 | $18.57 | $18.61 | $17.00 | 448,949 |
| 2019-08-20 | $18.40 | $18.47 | $18.30 | $18.30 | $16.72 | 420,386 |
| 2019-08-19 | $18.47 | $18.51 | $18.36 | $18.39 | $16.80 | 320,663 |
| 2019-08-16 | $17.74 | $17.98 | $17.74 | $17.95 | $16.40 | 272,804 |
| 2019-08-15 | $17.49 | $17.70 | $17.39 | $17.55 | $16.03 | 330,608 |
| 2019-08-14 | $18.15 | $18.16 | $17.70 | $17.70 | $16.17 | 400,916 |
| 2019-08-13 | $18.06 | $18.31 | $18.03 | $18.25 | $16.67 | 440,202 |
| 2019-08-12 | $17.91 | $18.00 | $17.72 | $17.79 | $16.25 | 482,376 |
| 2019-08-09 | $18.13 | $18.38 | $17.87 | $18.30 | $16.72 | 1,287,333 |
| 2019-08-08 | $17.02 | $17.70 | $17.01 | $17.48 | $15.97 | 787,652 |
| 2019-08-07 | $16.51 | $16.89 | $16.37 | $16.77 | $15.32 | 657,542 |
| 2019-08-06 | $15.72 | $15.74 | $15.55 | $15.74 | $14.38 | 501,289 |
| 2019-08-05 | $15.83 | $15.90 | $15.50 | $15.64 | $14.29 | 490,296 |
| 2019-08-02 | $16.38 | $16.39 | $16.07 | $16.24 | $14.83 | 437,173 |
| 2019-08-01 | $16.61 | $16.76 | $16.40 | $16.55 | $15.12 | 805,524 |
| 2019-07-31 | $16.33 | $16.45 | $16.08 | $16.23 | $14.83 | 1,436,641 |
| 2019-07-30 | $15.84 | $16.06 | $15.79 | $15.96 | $14.58 | 697,789 |
| 2019-07-29 | $16.62 | $16.65 | $16.55 | $16.62 | $15.18 | 243,058 |
| 2019-07-26 | $16.66 | $16.79 | $16.61 | $16.77 | $15.32 | 245,262 |
| 2019-07-25 | $16.84 | $16.84 | $16.43 | $16.50 | $15.07 | 342,057 |
| 2019-07-24 | $16.81 | $16.90 | $16.75 | $16.85 | $15.39 | 229,505 |
| 2019-07-23 | $17.07 | $17.20 | $17.05 | $17.19 | $15.70 | 1,039,467 |
| 2019-07-22 | $16.80 | $16.81 | $16.65 | $16.78 | $15.33 | 331,333 |
| 2019-07-19 | $16.67 | $16.80 | $16.62 | $16.74 | $15.29 | 511,715 |
| 2019-07-18 | $16.62 | $16.68 | $16.50 | $16.66 | $15.22 | 1,085,076 |
| 2019-07-17 | $16.68 | $16.71 | $16.55 | $16.59 | $15.15 | 323,800 |
| 2019-07-16 | $16.67 | $16.73 | $16.55 | $16.62 | $15.18 | 452,018 |
| 2019-07-15 | $16.51 | $17.24 | $16.46 | $17.09 | $15.61 | 659,584 |
| 2019-07-12 | $16.65 | $16.70 | $16.55 | $16.61 | $15.17 | 305,594 |
| 2019-07-11 | $16.82 | $16.84 | $16.65 | $16.78 | $15.33 | 382,170 |
| 2019-07-10 | $16.86 | $16.92 | $16.75 | $16.83 | $15.37 | 327,557 |
| 2019-07-09 | $16.61 | $16.91 | $16.60 | $16.91 | $15.45 | 989,008 |
| 2019-07-08 | $16.83 | $16.92 | $16.50 | $16.60 | $15.16 | 596,268 |
| 2019-07-05 | $17.17 | $17.19 | $17.02 | $17.08 | $15.60 | 284,203 |
| 2019-07-03 | $17.33 | $17.35 | $17.22 | $17.29 | $15.79 | 202,966 |
| 2019-07-02 | $17.10 | $17.22 | $17.05 | $17.10 | $15.62 | 510,224 |
| 2019-07-01 | $17.63 | $17.65 | $17.27 | $17.31 | $15.81 | 805,244 |
| 2019-06-28 | $17.36 | $17.50 | $17.35 | $17.45 | $15.94 | 1,408,771 |
| 2019-06-27 | $17.23 | $17.48 | $17.20 | $17.37 | $15.87 | 1,457,083 |
| 2019-06-26 | $15.97 | $16.55 | $15.88 | $16.50 | $15.07 | 1,034,088 |
| 2019-06-25 | $15.75 | $15.76 | $15.62 | $15.66 | $14.31 | 387,087 |
| 2019-06-24 | $15.70 | $15.74 | $15.66 | $15.73 | $14.37 | 431,385 |
| 2019-06-21 | $15.50 | $15.65 | $15.40 | $15.53 | $14.19 | 546,574 |
| 2019-06-20 | $15.82 | $15.85 | $15.57 | $15.65 | $14.30 | 313,288 |
| 2019-06-19 | $15.39 | $15.49 | $15.35 | $15.46 | $14.12 | 241,909 |
| 2019-06-18 | $15.00 | $15.18 | $14.98 | $15.13 | $13.82 | 592,747 |
| 2019-06-17 | $14.67 | $14.76 | $14.65 | $14.73 | $13.46 | 586,833 |
| 2019-06-14 | $14.93 | $14.93 | $14.77 | $14.83 | $13.55 | 558,701 |
| 2019-06-13 | $15.09 | $15.11 | $15.00 | $15.06 | $13.76 | 368,112 |
| 2019-06-12 | $15.09 | $15.14 | $14.99 | $15.00 | $13.70 | 305,632 |
| 2019-06-11 | $15.30 | $15.35 | $15.14 | $15.17 | $13.86 | 1,054,296 |
| 2019-06-10 | $15.04 | $15.04 | $14.91 | $14.93 | $13.64 | 657,894 |
| 2019-06-07 | $15.02 | $15.10 | $14.95 | $14.98 | $13.68 | 282,829 |
| 2019-06-06 | $15.09 | $15.10 | $14.88 | $15.09 | $13.78 | 734,626 |
| 2019-06-05 | $15.28 | $15.29 | $15.09 | $15.16 | $13.85 | 427,526 |
| 2019-06-04 | $15.39 | $15.45 | $15.25 | $15.41 | $14.08 | 384,911 |
| 2019-06-03 | $14.93 | $15.16 | $14.92 | $15.16 | $13.85 | 538,713 |
| 2019-05-31 | $14.68 | $14.80 | $14.61 | $14.75 | $13.47 | 634,883 |
| 2019-05-30 | $15.04 | $15.16 | $15.02 | $15.10 | $13.79 | 394,825 |
| 2019-05-29 | $15.06 | $15.14 | $15.00 | $15.06 | $13.76 | 676,829 |
| 2019-05-28 | $15.44 | $15.59 | $15.38 | $15.43 | $14.09 | 446,142 |
| 2019-05-24 | $15.10 | $15.19 | $15.05 | $15.19 | $13.88 | 285,169 |
| 2019-05-23 | $15.13 | $15.24 | $15.06 | $15.19 | $13.88 | 536,186 |
| 2019-05-22 | $15.52 | $15.70 | $15.47 | $15.65 | $14.30 | 461,020 |
| 2019-05-21 | $15.70 | $15.77 | $15.63 | $15.67 | $14.31 | 724,414 |
| 2019-05-20 | $15.55 | $15.70 | $15.54 | $15.63 | $14.28 | 555,708 |
| 2019-05-17 | $15.83 | $15.94 | $15.76 | $15.83 | $14.46 | 725,968 |
| 2019-05-16 | $15.89 | $16.09 | $15.88 | $16.00 | $14.62 | 570,073 |
| 2019-05-15 | $15.55 | $16.00 | $15.52 | $15.92 | $14.54 | 998,063 |
| 2019-05-14 | $15.48 | $15.65 | $15.45 | $15.55 | $14.20 | 1,068,592 |
| 2019-05-13 | $15.90 | $16.03 | $15.81 | $15.91 | $14.53 | 865,667 |
| 2019-05-10 | $16.26 | $16.42 | $16.12 | $16.36 | $14.94 | 534,429 |
| 2019-05-09 | $16.15 | $16.30 | $16.05 | $16.29 | $14.88 | 785,037 |
| 2019-05-08 | $16.66 | $16.87 | $16.66 | $16.79 | $15.34 | 729,258 |
| 2019-05-07 | $16.86 | $16.89 | $16.55 | $16.62 | $15.18 | 787,790 |
| 2019-05-06 | $17.06 | $17.27 | $17.05 | $17.26 | $15.77 | 1,114,036 |
| 2019-05-03 | $17.35 | $17.44 | $17.25 | $17.33 | $15.83 | 563,004 |
| 2019-05-02 | $17.32 | $17.39 | $17.26 | $17.27 | $15.78 | 772,143 |
| 2019-05-01 | $16.79 | $16.85 | $16.60 | $16.72 | $15.27 | 956,628 |
| 2019-04-30 | $16.74 | $16.81 | $16.60 | $16.79 | $15.34 | 740,905 |
| 2019-04-29 | $16.61 | $16.80 | $16.59 | $16.79 | $15.34 | 795,664 |
| 2019-04-26 | $17.30 | $17.45 | $17.13 | $17.39 | $15.38 | 627,746 |
| 2019-04-25 | $17.18 | $17.20 | $16.92 | $17.10 | $15.12 | 490,378 |
| 2019-04-24 | $16.95 | $16.95 | $16.75 | $16.90 | $14.95 | 726,967 |
| 2019-04-23 | $17.34 | $17.43 | $17.27 | $17.36 | $15.35 | 467,780 |
| 2019-04-22 | $17.19 | $17.25 | $17.12 | $17.15 | $15.17 | 498,887 |
| 2019-04-18 | $17.17 | $17.25 | $17.09 | $17.18 | $15.20 | 598,619 |
| 2019-04-17 | $17.52 | $17.54 | $17.24 | $17.30 | $15.30 | 2,021,243 |
| 2019-04-16 | $17.58 | $17.61 | $17.26 | $17.29 | $15.29 | 2,243,571 |
| 2019-04-15 | $17.35 | $17.43 | $17.30 | $17.40 | $15.39 | 3,830,133 |
| 2019-04-12 | $17.36 | $17.41 | $17.21 | $17.24 | $15.25 | 922,562 |
| 2019-04-11 | $17.11 | $17.15 | $16.96 | $17.02 | $15.05 | 6,620,236 |
| 2019-04-10 | $17.24 | $17.34 | $17.18 | $17.25 | $15.26 | 865,229 |
| 2019-04-09 | $17.14 | $17.22 | $17.04 | $17.07 | $15.10 | 1,304,078 |
| 2019-04-08 | $17.35 | $17.37 | $17.13 | $17.18 | $15.20 | 4,886,612 |
| 2019-04-05 | $17.24 | $17.34 | $17.21 | $17.28 | $15.28 | 1,138,035 |
| 2019-04-04 | $17.08 | $17.32 | $16.91 | $17.29 | $15.29 | 1,566,697 |
| 2019-04-03 | $16.89 | $17.02 | $16.87 | $17.01 | $15.04 | 1,097,826 |
| 2019-04-02 | $16.50 | $16.77 | $16.48 | $16.72 | $14.79 | 1,640,902 |
| 2019-04-01 | $16.33 | $16.38 | $16.22 | $16.32 | $14.43 | 841,626 |
| 2019-03-29 | $16.02 | $16.16 | $15.94 | $16.11 | $14.25 | 732,963 |
| 2019-03-28 | $15.70 | $15.89 | $15.67 | $15.85 | $14.02 | 1,780,766 |
| 2019-03-27 | $15.98 | $16.08 | $15.72 | $15.82 | $13.99 | 2,086,690 |
| 2019-03-26 | $16.07 | $16.13 | $16.00 | $16.02 | $14.17 | 1,398,708 |
| 2019-03-25 | $16.24 | $16.31 | $16.08 | $16.18 | $14.31 | 1,935,225 |
| 2019-03-22 | $17.01 | $17.08 | $16.59 | $16.64 | $14.72 | 1,429,824 |
| 2019-03-21 | $17.36 | $17.47 | $17.25 | $17.31 | $15.31 | 2,357,876 |
| 2019-03-20 | $17.52 | $17.98 | $17.44 | $17.85 | $15.79 | 3,191,700 |
| 2019-03-19 | $19.70 | $19.80 | $19.63 | $19.67 | $17.40 | 272,025 |
| 2019-03-18 | $19.17 | $19.30 | $19.15 | $19.19 | $16.97 | 263,226 |
| 2019-03-15 | $19.30 | $19.51 | $19.09 | $19.10 | $16.89 | 648,718 |
| 2019-03-14 | $18.98 | $19.14 | $18.94 | $19.07 | $16.87 | 253,724 |
| 2019-03-13 | $19.05 | $19.29 | $19.02 | $19.21 | $16.99 | 539,854 |
| 2019-03-12 | $19.07 | $19.10 | $18.85 | $18.92 | $16.73 | 496,254 |
| 2019-03-11 | $19.29 | $19.35 | $19.19 | $19.29 | $17.06 | 268,858 |
| 2019-03-08 | $19.50 | $19.56 | $19.45 | $19.54 | $17.28 | 480,187 |
| 2019-03-07 | $20.12 | $20.15 | $19.68 | $19.70 | $17.42 | 1,189,181 |
| 2019-03-06 | $20.66 | $20.69 | $20.47 | $20.50 | $18.13 | 843,041 |
| 2019-03-05 | $20.56 | $20.65 | $20.53 | $20.60 | $18.22 | 386,114 |
| 2019-03-04 | $20.56 | $20.57 | $20.37 | $20.50 | $18.13 | 824,797 |
| 2019-03-01 | $20.45 | $20.52 | $20.30 | $20.41 | $18.05 | 237,631 |
| 2019-02-28 | $19.85 | $20.14 | $19.85 | $20.09 | $17.77 | 596,590 |
| 2019-02-27 | $19.95 | $20.00 | $19.66 | $19.68 | $17.41 | 485,739 |
| 2019-02-26 | $18.94 | $19.02 | $18.85 | $18.99 | $16.80 | 364,536 |
| 2019-02-25 | $19.19 | $19.26 | $18.96 | $19.19 | $16.97 | 417,420 |
| 2019-02-22 | $19.21 | $19.22 | $18.87 | $18.91 | $16.73 | 858,763 |
| 2019-02-21 | $19.31 | $19.34 | $19.13 | $19.17 | $16.95 | 163,808 |
| 2019-02-20 | $19.25 | $19.49 | $19.23 | $19.40 | $17.16 | 212,306 |
| 2019-02-19 | $19.18 | $19.32 | $19.18 | $19.25 | $17.03 | 261,377 |
| 2019-02-15 | $19.04 | $19.31 | $18.98 | $19.30 | $17.07 | 225,051 |
| 2019-02-14 | $18.76 | $18.77 | $18.48 | $18.58 | $16.43 | 301,345 |
| 2019-02-13 | $19.24 | $19.35 | $19.18 | $19.27 | $17.04 | 242,871 |
| 2019-02-12 | $19.13 | $19.19 | $19.09 | $19.12 | $16.91 | 415,348 |
| 2019-02-11 | $18.79 | $18.87 | $18.73 | $18.79 | $16.62 | 267,479 |
| 2019-02-08 | $18.80 | $18.90 | $18.65 | $18.86 | $16.68 | 350,302 |
| 2019-02-07 | $19.23 | $19.76 | $19.05 | $19.23 | $17.01 | 329,533 |
| 2019-02-06 | $19.67 | $19.70 | $19.60 | $19.67 | $17.40 | 291,852 |
| 2019-02-05 | $19.54 | $19.82 | $19.52 | $19.71 | $17.43 | 341,562 |
| 2019-02-04 | $19.27 | $19.40 | $19.20 | $19.40 | $17.16 | 350,552 |
| 2019-02-01 | $19.09 | $19.28 | $19.05 | $19.24 | $17.02 | 383,281 |
| 2019-01-31 | $18.86 | $19.08 | $18.78 | $19.06 | $16.86 | 411,510 |
| 2019-01-30 | $18.81 | $19.02 | $18.71 | $18.97 | $16.78 | 233,214 |
| 2019-01-29 | $18.94 | $19.01 | $18.84 | $18.91 | $16.73 | 380,828 |
| 2019-01-28 | $19.06 | $19.16 | $19.01 | $19.10 | $16.89 | 751,629 |
| 2019-01-25 | $19.23 | $19.54 | $19.20 | $19.36 | $17.12 | 404,125 |
| 2019-01-24 | $18.70 | $18.87 | $18.65 | $18.71 | $16.55 | 371,512 |
| 2019-01-23 | $18.81 | $18.90 | $18.75 | $18.82 | $16.65 | 499,307 |
| 2019-01-22 | $18.48 | $18.79 | $18.47 | $18.76 | $16.59 | 1,290,345 |
| 2019-01-18 | $18.80 | $19.05 | $18.61 | $19.04 | $16.84 | 464,107 |
| 2019-01-17 | $18.28 | $18.50 | $18.20 | $18.43 | $16.30 | 528,462 |
| 2019-01-16 | $18.57 | $18.63 | $18.50 | $18.53 | $16.39 | 417,383 |
| 2019-01-15 | $18.56 | $18.75 | $18.54 | $18.63 | $16.48 | 392,256 |
| 2019-01-14 | $18.60 | $18.76 | $18.58 | $18.69 | $16.53 | 2,096,220 |
| 2019-01-11 | $18.67 | $18.98 | $18.61 | $18.95 | $16.76 | 557,984 |
| 2019-01-10 | $18.80 | $19.13 | $18.77 | $19.12 | $16.91 | 448,790 |
| 2019-01-09 | $19.06 | $19.11 | $18.87 | $18.94 | $16.75 | 261,318 |
| 2019-01-08 | $18.88 | $18.95 | $18.74 | $18.88 | $16.70 | 560,034 |
| 2019-01-07 | $18.37 | $18.49 | $18.25 | $18.46 | $16.33 | 1,082,955 |
| 2019-01-04 | $18.20 | $18.66 | $18.19 | $18.61 | $16.46 | 523,122 |
| 2019-01-03 | $17.43 | $17.48 | $17.32 | $17.39 | $15.38 | 521,642 |
| 2019-01-02 | $17.20 | $17.43 | $17.17 | $17.40 | $15.39 | 966,780 |
| 2018-12-31 | $17.55 | $17.64 | $17.46 | $17.57 | $15.54 | 1,346,797 |
| 2018-12-28 | $17.33 | $17.40 | $17.23 | $17.31 | $15.31 | 887,908 |
| 2018-12-27 | $16.90 | $17.09 | $16.58 | $17.09 | $15.12 | 1,156,072 |
| 2018-12-26 | $17.11 | $17.43 | $16.88 | $17.42 | $15.41 | 1,162,140 |
| 2018-12-24 | $17.32 | $17.44 | $16.98 | $17.04 | $15.07 | 689,341 |
| 2018-12-21 | $17.23 | $17.66 | $17.15 | $17.19 | $15.20 | 1,537,200 |
| 2018-12-20 | $17.57 | $17.60 | $17.26 | $17.27 | $15.27 | 1,183,785 |
| 2018-12-19 | $17.83 | $17.87 | $17.11 | $17.27 | $15.27 | 1,084,957 |
| 2018-12-18 | $18.11 | $18.17 | $17.85 | $17.96 | $15.89 | 853,927 |
| 2018-12-17 | $17.82 | $18.15 | $17.79 | $17.96 | $15.89 | 1,220,278 |
| 2018-12-14 | $18.08 | $18.13 | $17.77 | $17.81 | $15.75 | 890,008 |
| 2018-12-13 | $18.14 | $18.28 | $18.05 | $18.22 | $16.12 | 856,600 |
| 2018-12-12 | $18.16 | $18.34 | $18.12 | $18.20 | $16.10 | 578,453 |
| 2018-12-11 | $18.07 | $18.08 | $17.63 | $17.86 | $15.80 | 1,977,637 |
| 2018-12-10 | $17.73 | $17.77 | $17.14 | $17.52 | $15.50 | 1,100,061 |
| 2018-12-07 | $17.86 | $18.26 | $17.59 | $18.10 | $16.01 | 1,161,957 |
| 2018-12-06 | $18.03 | $18.10 | $17.64 | $18.00 | $15.92 | 1,592,178 |
| 2018-12-04 | $18.69 | $18.70 | $18.07 | $18.15 | $16.05 | 1,106,376 |
| 2018-12-03 | $18.88 | $18.92 | $18.66 | $18.86 | $16.68 | 1,072,444 |
| 2018-11-30 | $18.55 | $18.56 | $18.25 | $18.43 | $16.30 | 822,479 |
| 2018-11-29 | $18.05 | $18.29 | $17.92 | $18.18 | $16.08 | 838,101 |
| 2018-11-28 | $18.13 | $18.45 | $18.01 | $18.41 | $16.28 | 687,620 |
| 2018-11-27 | $17.93 | $18.05 | $17.80 | $18.00 | $15.92 | 958,957 |
| 2018-11-26 | $18.10 | $18.42 | $18.10 | $18.22 | $16.12 | 823,706 |
| 2018-11-23 | $17.70 | $17.80 | $17.67 | $17.77 | $15.71 | 287,657 |
| 2018-11-21 | $17.66 | $17.89 | $17.60 | $17.83 | $15.77 | 757,116 |
| 2018-11-20 | $17.48 | $17.58 | $17.35 | $17.38 | $15.37 | 1,296,998 |
| 2018-11-19 | $18.02 | $18.02 | $17.68 | $17.74 | $15.69 | 1,303,980 |
| 2018-11-16 | $17.83 | $18.05 | $17.74 | $17.92 | $15.85 | 652,598 |
| 2018-11-15 | $18.06 | $18.33 | $17.85 | $18.24 | $16.13 | 698,904 |
| 2018-11-14 | $18.73 | $18.74 | $18.17 | $18.25 | $16.14 | 627,309 |
| 2018-11-13 | $18.68 | $18.85 | $18.57 | $18.72 | $16.56 | 956,608 |
| 2018-11-12 | $19.47 | $19.59 | $19.24 | $19.31 | $17.08 | 564,151 |
| 2018-11-09 | $20.06 | $20.19 | $19.93 | $20.18 | $17.85 | 313,732 |
| 2018-11-08 | $20.31 | $20.35 | $20.10 | $20.17 | $17.84 | 770,899 |
| 2018-11-07 | $20.55 | $20.60 | $20.40 | $20.55 | $18.18 | 518,753 |
| 2018-11-06 | $20.07 | $20.12 | $19.91 | $20.01 | $17.70 | 494,922 |
| 2018-11-05 | $20.11 | $20.22 | $19.99 | $20.04 | $17.72 | 552,387 |
| 2018-11-02 | $20.20 | $20.22 | $19.79 | $20.01 | $17.70 | 521,092 |
| 2018-11-01 | $19.61 | $19.99 | $19.53 | $19.97 | $17.66 | 1,046,574 |
| 2018-10-31 | $19.16 | $19.33 | $19.08 | $19.19 | $16.97 | 546,803 |
| 2018-10-30 | $18.98 | $19.13 | $18.88 | $19.06 | $16.86 | 509,059 |
| 2018-10-29 | $19.37 | $19.52 | $19.10 | $19.24 | $17.02 | 810,093 |
| 2018-10-26 | $18.99 | $19.05 | $18.51 | $18.98 | $16.79 | 1,068,980 |
| 2018-10-25 | $18.78 | $19.04 | $18.52 | $18.95 | $16.76 | 1,295,339 |
| 2018-10-24 | $19.76 | $19.83 | $19.08 | $19.18 | $16.96 | 1,349,478 |
| 2018-10-23 | $19.39 | $20.17 | $19.38 | $20.10 | $17.78 | 1,993,429 |
| 2018-10-22 | $22.14 | $22.21 | $21.97 | $22.00 | $19.46 | 378,009 |
| 2018-10-19 | $22.35 | $22.52 | $22.29 | $22.49 | $19.89 | 1,075,183 |
| 2018-10-18 | $22.59 | $22.74 | $22.31 | $22.41 | $19.82 | 569,926 |
| 2018-10-17 | $22.57 | $22.59 | $22.32 | $22.39 | $19.80 | 600,888 |
| 2018-10-16 | $22.56 | $22.83 | $22.52 | $22.82 | $20.18 | 904,701 |
| 2018-10-15 | $22.50 | $22.77 | $22.46 | $22.64 | $20.02 | 1,381,089 |
| 2018-10-12 | $22.36 | $22.36 | $21.90 | $22.16 | $19.60 | 1,128,802 |
| 2018-10-11 | $22.56 | $22.89 | $22.14 | $22.45 | $19.86 | 1,909,502 |
| 2018-10-10 | $21.80 | $23.50 | $21.58 | $23.50 | $20.79 | 1,661,841 |
| 2018-10-09 | $21.25 | $21.62 | $21.14 | $21.52 | $19.03 | 771,667 |
| 2018-10-08 | $21.83 | $21.85 | $21.42 | $21.63 | $19.13 | 427,991 |
| 2018-10-05 | $21.62 | $21.66 | $21.41 | $21.53 | $19.04 | 433,525 |
| 2018-10-04 | $21.94 | $21.97 | $21.58 | $21.69 | $19.18 | 684,405 |
| 2018-10-03 | $21.60 | $21.80 | $21.58 | $21.63 | $19.13 | 422,542 |
| 2018-10-02 | $21.55 | $21.62 | $21.45 | $21.58 | $19.09 | 473,302 |
| 2018-10-01 | $22.00 | $22.18 | $21.91 | $22.04 | $19.49 | 736,865 |
| 2018-09-28 | $22.12 | $22.34 | $22.10 | $22.14 | $19.58 | 353,397 |
| 2018-09-27 | $22.87 | $22.89 | $22.62 | $22.67 | $20.05 | 1,300,909 |
| 2018-09-26 | $22.38 | $22.60 | $22.35 | $22.45 | $19.86 | 590,175 |
| 2018-09-25 | $22.44 | $22.44 | $22.16 | $22.30 | $19.72 | 3,164,018 |
| 2018-09-24 | $22.53 | $22.53 | $22.36 | $22.37 | $19.79 | 747,342 |
| 2018-09-21 | $22.45 | $22.53 | $22.33 | $22.50 | $19.90 | 835,090 |
| 2018-09-20 | $22.52 | $22.56 | $22.30 | $22.49 | $19.89 | 810,624 |
| 2018-09-19 | $21.58 | $21.72 | $21.50 | $21.69 | $19.18 | 725,737 |
| 2018-09-18 | $21.22 | $21.49 | $21.21 | $21.46 | $18.98 | 817,180 |
| 2018-09-17 | $21.07 | $21.36 | $21.05 | $21.28 | $18.82 | 628,004 |
| 2018-09-14 | $20.82 | $21.20 | $20.78 | $20.89 | $18.48 | 1,807,767 |
| 2018-09-13 | $20.42 | $20.60 | $20.33 | $20.57 | $18.19 | 4,111,456 |
| 2018-09-12 | $20.35 | $20.53 | $20.28 | $20.43 | $18.07 | 2,242,083 |
| 2018-09-11 | $20.44 | $20.68 | $20.36 | $20.39 | $18.03 | 925,210 |
| 2018-09-10 | $21.22 | $21.25 | $20.95 | $21.04 | $18.61 | 2,631,541 |
| 2018-09-07 | $20.94 | $21.31 | $20.89 | $21.17 | $18.72 | 819,210 |
| 2018-09-06 | $22.26 | $22.34 | $21.75 | $21.96 | $19.42 | 638,359 |
| 2018-09-05 | $22.87 | $22.97 | $22.70 | $22.83 | $20.19 | 535,649 |
| 2018-09-04 | $23.09 | $23.20 | $23.00 | $23.10 | $20.43 | 943,929 |
| 2018-08-31 | $23.56 | $23.63 | $23.24 | $23.33 | $20.63 | 1,959,528 |
| 2018-08-30 | $23.85 | $24.01 | $23.70 | $23.79 | $21.04 | 697,140 |
| 2018-08-29 | $23.99 | $24.24 | $23.95 | $24.21 | $21.41 | 773,579 |
| 2018-08-28 | $24.09 | $24.17 | $23.93 | $24.01 | $21.24 | 1,298,471 |
| 2018-08-27 | $23.89 | $24.17 | $23.88 | $24.13 | $21.34 | 673,255 |
| 2018-08-24 | $23.64 | $23.83 | $23.61 | $23.77 | $21.02 | 1,109,709 |
| 2018-08-23 | $23.83 | $23.84 | $23.50 | $23.59 | $20.86 | 2,773,032 |
| 2018-08-22 | $24.27 | $24.31 | $24.11 | $24.25 | $21.45 | 5,431,748 |
| 2018-08-21 | $23.95 | $23.96 | $23.70 | $23.82 | $21.07 | 8,537,627 |
| 2018-08-20 | $23.14 | $23.29 | $23.00 | $23.29 | $20.60 | 1,159,005 |
| 2018-08-17 | $22.45 | $22.75 | $22.11 | $22.73 | $20.10 | 2,899,293 |
| 2018-08-16 | $21.56 | $21.96 | $21.54 | $21.86 | $19.33 | 4,541,604 |
| 2018-08-15 | $22.88 | $23.00 | $22.66 | $22.87 | $20.23 | 1,410,241 |
| 2018-08-14 | $23.90 | $23.98 | $23.65 | $23.77 | $21.02 | 1,974,883 |
| 2018-08-13 | $23.67 | $23.89 | $23.58 | $23.59 | $20.86 | 2,421,820 |
| 2018-08-10 | $26.67 | $26.75 | $26.51 | $26.59 | $23.52 | 671,369 |
| 2018-08-09 | $27.70 | $27.72 | $27.56 | $27.60 | $24.41 | 234,080 |
| 2018-08-08 | $27.80 | $27.93 | $27.75 | $27.85 | $24.63 | 363,077 |
| 2018-08-07 | $27.99 | $28.02 | $27.79 | $27.85 | $24.63 | 441,999 |
| 2018-08-06 | $27.40 | $27.49 | $27.33 | $27.42 | $24.25 | 295,047 |
| 2018-08-03 | $27.62 | $27.68 | $27.47 | $27.58 | $24.39 | 342,228 |
| 2018-08-02 | $27.46 | $27.47 | $27.29 | $27.38 | $24.22 | 666,258 |
| 2018-08-01 | $27.88 | $28.00 | $27.84 | $27.91 | $24.69 | 974,037 |
| 2018-07-31 | $27.76 | $27.88 | $27.64 | $27.75 | $24.54 | 518,642 |
| 2018-07-30 | $27.91 | $27.94 | $27.72 | $27.75 | $24.54 | 1,298,045 |
| 2018-07-27 | $28.15 | $28.17 | $27.92 | $28.03 | $24.79 | 402,639 |
| 2018-07-26 | $27.68 | $27.74 | $27.54 | $27.63 | $24.44 | 211,100 |
| 2018-07-25 | $27.16 | $27.74 | $26.93 | $27.73 | $24.53 | 287,008 |
| 2018-07-24 | $27.32 | $27.48 | $27.20 | $27.27 | $24.12 | 277,526 |
| 2018-07-23 | $27.12 | $27.17 | $27.06 | $27.16 | $24.02 | 336,448 |
| 2018-07-20 | $26.84 | $27.06 | $26.82 | $26.99 | $23.87 | 221,187 |
| 2018-07-19 | $26.77 | $26.95 | $26.72 | $26.91 | $23.80 | 343,083 |
| 2018-07-18 | $27.15 | $27.16 | $27.01 | $27.07 | $23.94 | 2,278,339 |
| 2018-07-17 | $26.97 | $27.39 | $26.96 | $27.31 | $24.15 | 4,293,021 |
| 2018-07-16 | $27.49 | $27.51 | $27.27 | $27.32 | $24.16 | 519,884 |
| 2018-07-13 | $27.26 | $27.42 | $27.20 | $27.39 | $24.23 | 204,597 |
| 2018-07-12 | $27.07 | $27.23 | $27.01 | $27.22 | $24.08 | 638,908 |
| 2018-07-11 | $27.05 | $27.23 | $26.99 | $26.99 | $23.87 | 390,807 |
| 2018-07-10 | $27.89 | $27.92 | $27.76 | $27.79 | $24.58 | 275,685 |
| 2018-07-09 | $27.74 | $27.75 | $27.63 | $27.75 | $24.54 | 235,987 |
| 2018-07-06 | $27.48 | $27.59 | $27.33 | $27.54 | $24.36 | 539,401 |
| 2018-07-05 | $27.55 | $27.70 | $27.48 | $27.68 | $24.48 | 356,668 |
| 2018-07-03 | $27.81 | $27.84 | $27.48 | $27.48 | $24.31 | 243,483 |
| 2018-07-02 | $27.51 | $27.81 | $27.48 | $27.74 | $24.54 | 446,620 |
| 2018-06-29 | $27.79 | $27.83 | $27.55 | $27.58 | $24.39 | 417,726 |
| 2018-06-28 | $27.21 | $27.56 | $27.13 | $27.49 | $24.31 | 1,168,365 |
| 2018-06-27 | $28.06 | $28.19 | $27.60 | $27.62 | $24.43 | 1,038,477 |
| 2018-06-26 | $28.18 | $28.25 | $27.92 | $28.17 | $24.92 | 1,352,520 |
| 2018-06-25 | $28.22 | $28.46 | $28.20 | $28.32 | $25.05 | 1,555,784 |
| 2018-06-22 | $28.70 | $29.14 | $28.70 | $29.02 | $25.67 | 603,930 |
| 2018-06-21 | $29.07 | $29.07 | $28.50 | $28.60 | $24.96 | 685,739 |
| 2018-06-20 | $29.09 | $29.37 | $29.09 | $29.20 | $25.48 | 761,821 |
| 2018-06-19 | $31.00 | $32.80 | $30.50 | $30.90 | $26.96 | 430,987 |
| 2018-06-18 | $29.99 | $31.52 | $29.51 | $31.35 | $27.35 | 437,348 |
| 2018-06-15 | $31.45 | $31.90 | $30.74 | $31.53 | $27.51 | 386,341 |
| 2018-06-14 | $30.50 | $31.79 | $30.40 | $31.67 | $27.63 | 466,359 |
| 2018-06-13 | $30.10 | $30.68 | $30.05 | $30.61 | $26.71 | 1,357,863 |
| 2018-06-12 | $29.76 | $31.44 | $29.75 | $30.02 | $26.19 | 1,383,452 |
| 2018-06-11 | $29.49 | $30.40 | $29.22 | $30.15 | $26.31 | 1,793,579 |
| 2018-06-08 | $29.97 | $30.24 | $29.52 | $30.10 | $26.26 | 663,519 |
| 2018-06-07 | $29.86 | $30.10 | $29.51 | $29.85 | $26.05 | 636,034 |
| 2018-06-06 | $29.88 | $30.20 | $29.68 | $29.96 | $26.14 | 215,789 |
| 2018-06-05 | $29.70 | $30.11 | $29.36 | $29.68 | $25.90 | 347,517 |
| 2018-06-04 | $30.10 | $30.24 | $29.88 | $30.16 | $26.32 | 422,019 |
| 2018-06-01 | $30.31 | $30.49 | $30.07 | $30.38 | $26.51 | 226,967 |
| 2018-05-31 | $29.75 | $30.09 | $29.39 | $29.94 | $26.12 | 186,806 |
| 2018-05-30 | $29.97 | $30.23 | $29.78 | $29.98 | $26.16 | 441,109 |
| 2018-05-29 | $28.86 | $29.28 | $28.59 | $28.88 | $25.20 | 378,881 |
| 2018-05-25 | $29.49 | $29.50 | $29.08 | $29.50 | $25.74 | 206,160 |
| 2018-05-24 | $30.26 | $30.32 | $29.94 | $30.28 | $25.89 | 262,105 |
| 2018-05-23 | $30.13 | $30.35 | $30.00 | $30.21 | $25.83 | 212,730 |
| 2018-05-22 | $30.88 | $31.09 | $30.84 | $30.97 | $26.48 | 262,570 |
| 2018-05-21 | $30.71 | $31.19 | $30.71 | $31.01 | $26.52 | 131,484 |
| 2018-05-18 | $30.79 | $30.93 | $30.75 | $30.77 | $26.31 | 185,596 |
| 2018-05-17 | $30.77 | $30.99 | $30.73 | $30.93 | $26.45 | 193,848 |
| 2018-05-16 | $30.52 | $30.71 | $30.46 | $30.66 | $26.22 | 217,778 |
| 2018-05-15 | $30.35 | $30.38 | $30.18 | $30.29 | $25.90 | 220,212 |
| 2018-05-14 | $30.70 | $30.78 | $30.57 | $30.66 | $26.22 | 200,408 |
| 2018-05-11 | $30.38 | $30.59 | $30.38 | $30.58 | $26.15 | 235,652 |
| 2018-05-10 | $30.41 | $30.68 | $30.41 | $30.67 | $26.22 | 210,361 |
| 2018-05-09 | $30.00 | $30.44 | $29.97 | $30.37 | $25.97 | 186,000 |
| 2018-05-08 | $30.05 | $30.26 | $30.00 | $30.19 | $25.81 | 355,570 |
| 2018-05-07 | $30.46 | $30.59 | $30.35 | $30.42 | $26.01 | 186,501 |
| 2018-05-04 | $29.94 | $30.65 | $29.94 | $30.57 | $26.14 | 238,810 |
| 2018-05-03 | $29.86 | $30.27 | $29.77 | $30.20 | $25.82 | 502,003 |
| 2018-05-02 | $30.00 | $30.07 | $29.77 | $29.82 | $25.50 | 271,309 |
| 2018-05-01 | $29.88 | $29.99 | $29.44 | $29.77 | $25.45 | 164,907 |
| 2018-04-30 | $29.73 | $30.04 | $29.73 | $29.91 | $25.57 | 225,280 |
| 2018-04-27 | $29.77 | $29.88 | $29.61 | $29.84 | $25.51 | 231,927 |
| 2018-04-26 | $29.64 | $30.10 | $29.44 | $29.85 | $25.52 | 240,234 |
| 2018-04-25 | $29.64 | $29.78 | $29.43 | $29.78 | $25.46 | 136,120 |
| 2018-04-24 | $30.00 | $30.05 | $29.64 | $29.77 | $25.45 | 205,307 |
| 2018-04-23 | $30.19 | $30.22 | $30.00 | $30.15 | $25.78 | 309,363 |
| 2018-04-20 | $30.47 | $30.54 | $30.35 | $30.44 | $26.03 | 132,230 |
| 2018-04-19 | $30.77 | $30.89 | $30.66 | $30.76 | $26.30 | 468,136 |
| 2018-04-18 | $31.13 | $31.14 | $31.01 | $31.08 | $26.57 | 145,166 |
| 2018-04-17 | $30.92 | $31.20 | $30.90 | $31.19 | $26.67 | 500,533 |
| 2018-04-16 | $30.46 | $30.98 | $30.23 | $30.84 | $26.37 | 850,757 |
| 2018-04-13 | $30.58 | $30.58 | $30.30 | $30.39 | $25.98 | 183,314 |
| 2018-04-12 | $30.30 | $30.39 | $30.17 | $30.36 | $25.96 | 455,692 |
| 2018-04-11 | $29.93 | $30.16 | $29.90 | $30.00 | $25.65 | 220,991 |
| 2018-04-10 | $30.27 | $30.47 | $30.05 | $30.18 | $25.81 | 493,727 |
| 2018-04-09 | $28.74 | $29.85 | $28.54 | $29.30 | $25.05 | 279,519 |
| 2018-04-06 | $28.71 | $28.88 | $28.52 | $28.65 | $24.50 | 317,933 |
| 2018-04-05 | $28.73 | $28.92 | $28.68 | $28.77 | $24.60 | 218,494 |
| 2018-04-04 | $27.82 | $28.38 | $27.81 | $28.35 | $24.24 | 278,023 |
| 2018-04-03 | $27.87 | $28.03 | $27.71 | $28.01 | $23.95 | 625,132 |
| 2018-04-02 | $27.85 | $28.88 | $27.63 | $28.00 | $23.94 | 310,521 |
| 2018-03-29 | $28.30 | $28.47 | $28.14 | $28.26 | $24.16 | 403,524 |
| 2018-03-28 | $27.93 | $28.18 | $27.77 | $27.91 | $23.86 | 173,719 |
| 2018-03-27 | $28.10 | $28.27 | $27.72 | $27.87 | $23.83 | 242,233 |
| 2018-03-26 | $28.13 | $28.20 | $27.65 | $28.14 | $24.06 | 400,262 |
| 2018-03-23 | $28.22 | $28.23 | $27.60 | $27.75 | $23.73 | 481,429 |
| 2018-03-22 | $28.43 | $28.68 | $28.29 | $28.41 | $24.29 | 397,697 |
| 2018-03-21 | $28.89 | $29.08 | $28.82 | $28.92 | $24.73 | 476,998 |
| 2018-03-20 | $28.63 | $29.04 | $28.61 | $28.98 | $24.78 | 304,149 |
| 2018-03-19 | $29.13 | $29.15 | $28.76 | $28.89 | $24.70 | 252,094 |
| 2018-03-16 | $29.05 | $29.53 | $29.03 | $29.47 | $25.20 | 751,063 |
| 2018-03-15 | $29.76 | $29.97 | $29.00 | $29.17 | $24.94 | 837,532 |
| 2018-03-14 | $29.71 | $29.78 | $29.46 | $29.63 | $25.34 | 201,009 |
| 2018-03-13 | $30.19 | $30.19 | $29.50 | $29.56 | $25.28 | 444,282 |
| 2018-03-12 | $29.97 | $30.36 | $29.95 | $30.33 | $25.93 | 543,836 |
| 2018-03-09 | $30.10 | $30.25 | $30.03 | $30.20 | $25.82 | 177,745 |
| 2018-03-08 | $30.05 | $30.20 | $29.94 | $29.97 | $25.63 | 146,310 |
| 2018-03-07 | $29.72 | $30.21 | $29.72 | $30.17 | $25.80 | 209,431 |
| 2018-03-06 | $29.76 | $29.86 | $29.64 | $29.81 | $25.49 | 307,397 |
| 2018-03-05 | $28.63 | $29.40 | $28.63 | $29.36 | $25.10 | 290,733 |
| 2018-03-02 | $28.77 | $28.88 | $28.50 | $28.84 | $24.66 | 1,529,208 |
| 2018-03-01 | $28.88 | $29.25 | $28.68 | $28.98 | $24.78 | 557,094 |
| 2018-02-28 | $29.29 | $29.43 | $29.15 | $29.24 | $25.00 | 636,841 |
| 2018-02-27 | $30.25 | $30.28 | $29.86 | $29.94 | $25.60 | 202,529 |
| 2018-02-26 | $30.28 | $30.53 | $30.16 | $30.50 | $26.08 | 258,077 |
| 2018-02-23 | $30.16 | $30.36 | $30.09 | $30.32 | $25.93 | 189,671 |
| 2018-02-22 | $30.14 | $30.46 | $30.06 | $30.18 | $25.81 | 163,077 |
| 2018-02-21 | $30.36 | $30.54 | $30.11 | $30.11 | $25.75 | 348,428 |
| 2018-02-20 | $30.50 | $30.66 | $30.36 | $30.36 | $25.96 | 200,077 |
| 2018-02-16 | $30.42 | $30.81 | $30.39 | $30.73 | $26.28 | 249,430 |
| 2018-02-15 | $30.54 | $30.64 | $30.20 | $30.56 | $26.13 | 240,098 |
| 2018-02-14 | $29.82 | $30.76 | $29.82 | $30.72 | $26.27 | 230,179 |
| 2018-02-13 | $30.08 | $30.21 | $29.96 | $30.15 | $25.78 | 369,588 |
| 2018-02-12 | $29.97 | $30.32 | $29.91 | $30.23 | $25.85 | 327,434 |
| 2018-02-09 | $29.63 | $29.96 | $28.83 | $29.90 | $25.57 | 445,394 |
| 2018-02-08 | $30.29 | $30.41 | $29.52 | $29.66 | $25.36 | 334,472 |
| 2018-02-07 | $30.50 | $30.75 | $30.24 | $30.38 | $25.98 | 586,468 |
| 2018-02-06 | $30.37 | $31.26 | $30.31 | $31.20 | $26.68 | 474,484 |
| 2018-02-05 | $31.15 | $31.45 | $29.81 | $29.87 | $25.54 | 468,693 |
| 2018-02-02 | $31.82 | $31.86 | $31.58 | $31.59 | $27.01 | 779,050 |
| 2018-02-01 | $32.35 | $32.45 | $32.23 | $32.41 | $27.71 | 473,126 |
| 2018-01-31 | $32.87 | $32.93 | $32.62 | $32.77 | $28.02 | 455,253 |
| 2018-01-30 | $32.90 | $32.94 | $32.69 | $32.77 | $28.02 | 616,685 |
| 2018-01-29 | $32.83 | $33.15 | $32.80 | $33.06 | $28.27 | 527,394 |
| 2018-01-26 | $33.27 | $33.50 | $33.24 | $33.48 | $28.63 | 228,059 |
| 2018-01-25 | $33.41 | $33.46 | $33.18 | $33.29 | $28.46 | 333,706 |
| 2018-01-24 | $33.57 | $33.86 | $33.43 | $33.58 | $28.71 | 242,991 |
| 2018-01-23 | $33.48 | $33.71 | $33.43 | $33.71 | $28.82 | 494,961 |
| 2018-01-22 | $32.16 | $32.58 | $32.15 | $32.58 | $27.86 | 444,166 |
| 2018-01-19 | $32.00 | $32.09 | $31.79 | $32.05 | $27.40 | 577,546 |
| 2018-01-18 | $31.67 | $31.95 | $31.56 | $31.82 | $27.21 | 452,512 |
| 2018-01-17 | $31.67 | $31.96 | $31.56 | $31.80 | $27.19 | 355,573 |
| 2018-01-16 | $31.96 | $32.05 | $31.80 | $31.96 | $27.33 | 684,223 |
| 2018-01-12 | $31.79 | $32.00 | $31.72 | $31.97 | $27.34 | 726,257 |
| 2018-01-11 | $31.61 | $31.92 | $31.56 | $31.92 | $27.29 | 325,085 |
| 2018-01-10 | $31.60 | $32.10 | $31.42 | $31.63 | $27.05 | 249,612 |
| 2018-01-09 | $32.14 | $32.15 | $31.94 | $32.11 | $27.46 | 239,490 |
| 2018-01-08 | $32.40 | $32.51 | $32.36 | $32.50 | $27.79 | 466,520 |
| 2018-01-05 | $32.91 | $32.91 | $32.49 | $32.74 | $27.99 | 1,017,843 |
| 2018-01-04 | $31.57 | $31.65 | $31.50 | $31.56 | $26.99 | 369,414 |
| 2018-01-03 | $30.91 | $31.08 | $30.88 | $31.03 | $26.53 | 216,939 |
| 2018-01-02 | $31.03 | $31.21 | $31.00 | $31.15 | $26.63 | 643,879 |
| 2017-12-29 | $31.19 | $31.31 | $31.09 | $31.09 | $26.58 | 334,803 |
| 2017-12-28 | $31.44 | $31.46 | $31.19 | $31.30 | $26.76 | 314,991 |
| 2017-12-27 | $31.47 | $31.60 | $31.36 | $31.46 | $26.90 | 326,899 |
| 2017-12-26 | $31.00 | $31.60 | $31.00 | $31.46 | $26.90 | 236,707 |
| 2017-12-22 | $31.35 | $31.39 | $31.18 | $31.34 | $26.80 | 589,842 |
| 2017-12-21 | $31.28 | $31.52 | $31.26 | $31.41 | $26.86 | 405,314 |
| 2017-12-20 | $31.32 | $31.41 | $31.15 | $31.30 | $26.76 | 301,269 |
| 2017-12-19 | $31.70 | $31.91 | $31.51 | $31.70 | $27.11 | 744,262 |
| 2017-12-18 | $31.89 | $32.01 | $31.73 | $31.75 | $27.15 | 349,420 |
| 2017-12-15 | $31.21 | $31.37 | $31.10 | $31.35 | $26.81 | 1,012,964 |
| 2017-12-14 | $31.24 | $31.30 | $30.91 | $30.94 | $26.46 | 603,527 |
| 2017-12-13 | $31.28 | $31.41 | $31.21 | $31.35 | $26.81 | 339,553 |
| 2017-12-12 | $31.17 | $31.37 | $31.15 | $31.36 | $26.81 | 413,211 |
| 2017-12-11 | $31.02 | $31.11 | $30.95 | $31.11 | $26.60 | 311,944 |
| 2017-12-08 | $30.95 | $30.98 | $30.72 | $30.86 | $26.39 | 219,990 |
| 2017-12-07 | $30.71 | $30.85 | $30.62 | $30.78 | $26.32 | 268,178 |
| 2017-12-06 | $30.79 | $30.93 | $30.75 | $30.86 | $26.39 | 274,847 |
| 2017-12-05 | $31.43 | $31.52 | $31.24 | $31.29 | $26.75 | 199,400 |
| 2017-12-04 | $32.00 | $32.05 | $31.77 | $31.81 | $27.20 | 257,222 |
| 2017-12-01 | $31.87 | $31.92 | $31.63 | $31.78 | $27.17 | 360,442 |
| 2017-11-30 | $32.09 | $32.20 | $31.88 | $31.95 | $27.32 | 279,641 |
| 2017-11-29 | $32.40 | $32.49 | $31.99 | $32.03 | $27.39 | 303,021 |
| 2017-11-28 | $32.21 | $32.32 | $32.14 | $32.22 | $27.55 | 174,720 |
| 2017-11-27 | $32.38 | $32.44 | $32.12 | $32.16 | $27.50 | 281,384 |
| 2017-11-24 | $32.24 | $32.30 | $32.12 | $32.22 | $27.55 | 79,618 |
| 2017-11-22 | $32.20 | $32.22 | $31.89 | $32.05 | $27.40 | 204,470 |
| 2017-11-21 | $32.07 | $32.35 | $32.07 | $32.20 | $27.53 | 187,362 |
| 2017-11-20 | $32.06 | $32.18 | $31.86 | $31.87 | $27.25 | 145,555 |
| 2017-11-17 | $31.88 | $31.90 | $31.68 | $31.79 | $27.18 | 248,064 |
| 2017-11-16 | $31.97 | $32.02 | $31.76 | $31.81 | $27.20 | 421,795 |
| 2017-11-15 | $31.68 | $32.04 | $31.59 | $31.97 | $27.34 | 238,769 |
| 2017-11-14 | $31.95 | $32.06 | $31.90 | $32.01 | $27.37 | 251,499 |
| 2017-11-13 | $31.58 | $31.86 | $31.56 | $31.78 | $27.17 | 143,147 |
| 2017-11-10 | $32.10 | $32.15 | $31.88 | $32.05 | $27.40 | 169,515 |
| 2017-11-09 | $32.42 | $32.80 | $32.12 | $32.27 | $27.59 | 535,830 |
| 2017-11-08 | $33.02 | $33.18 | $33.00 | $33.17 | $28.36 | 167,203 |
| 2017-11-07 | $33.41 | $33.46 | $33.00 | $33.07 | $28.28 | 166,755 |
| 2017-11-06 | $33.85 | $34.00 | $33.82 | $33.87 | $28.96 | 214,392 |
| 2017-11-03 | $33.78 | $33.83 | $33.57 | $33.74 | $28.85 | 174,976 |
| 2017-11-02 | $33.33 | $33.46 | $33.28 | $33.45 | $28.60 | 1,545,396 |
| 2017-11-01 | $33.17 | $33.40 | $33.12 | $33.28 | $28.46 | 1,498,892 |
| 2017-10-31 | $32.58 | $32.68 | $32.51 | $32.53 | $27.81 | 665,433 |
| 2017-10-30 | $32.44 | $32.68 | $32.41 | $32.47 | $27.76 | 844,101 |
| 2017-10-27 | $32.60 | $32.61 | $32.33 | $32.40 | $27.70 | 391,755 |
| 2017-10-26 | $32.87 | $32.97 | $32.43 | $32.75 | $28.00 | 471,224 |
| 2017-10-25 | $34.03 | $34.19 | $33.63 | $33.78 | $28.88 | 391,328 |
| 2017-10-24 | $34.39 | $34.40 | $34.20 | $34.31 | $29.34 | 401,905 |
| 2017-10-23 | $34.55 | $34.56 | $34.45 | $34.51 | $29.51 | 464,764 |
| 2017-10-20 | $34.94 | $34.94 | $34.70 | $34.80 | $29.76 | 176,882 |
| 2017-10-19 | $35.09 | $35.22 | $35.04 | $35.21 | $30.11 | 1,126,170 |
| 2017-10-18 | $35.12 | $35.18 | $34.95 | $35.11 | $30.02 | 511,234 |
| 2017-10-17 | $34.89 | $35.10 | $34.78 | $35.06 | $29.98 | 393,233 |
| 2017-10-16 | $35.15 | $35.41 | $35.13 | $35.29 | $30.17 | 1,449,709 |
| 2017-10-13 | $35.09 | $35.15 | $34.88 | $34.96 | $29.89 | 501,913 |
| 2017-10-12 | $34.58 | $34.67 | $34.55 | $34.55 | $29.54 | 1,005,089 |
| 2017-10-11 | $34.64 | $34.80 | $34.64 | $34.78 | $29.74 | 1,113,830 |
| 2017-10-10 | $34.54 | $34.65 | $34.45 | $34.56 | $29.55 | 124,623 |
| 2017-10-09 | $34.32 | $34.49 | $34.26 | $34.40 | $29.41 | 99,273 |
| 2017-10-06 | $34.33 | $34.47 | $34.31 | $34.46 | $29.46 | 132,625 |
| 2017-10-05 | $34.07 | $34.28 | $34.02 | $34.24 | $29.28 | 181,826 |
| 2017-10-04 | $34.45 | $34.91 | $34.45 | $34.61 | $29.59 | 170,203 |
| 2017-10-03 | $34.09 | $34.09 | $33.98 | $34.05 | $29.11 | 120,068 |
| 2017-10-02 | $33.69 | $34.03 | $33.68 | $33.99 | $29.06 | 317,628 |
| 2017-09-29 | $33.88 | $34.27 | $33.82 | $34.22 | $29.26 | 273,844 |
| 2017-09-28 | $33.28 | $33.40 | $33.24 | $33.38 | $28.54 | 467,739 |
| 2017-09-27 | $32.92 | $33.05 | $32.85 | $33.01 | $28.23 | 248,372 |
| 2017-09-26 | $33.02 | $33.22 | $33.02 | $33.13 | $28.33 | 198,955 |
| 2017-09-25 | $33.14 | $33.25 | $33.08 | $33.15 | $28.34 | 185,737 |
| 2017-09-22 | $32.96 | $33.07 | $32.90 | $33.03 | $28.24 | 217,587 |
| 2017-09-21 | $32.86 | $33.13 | $32.81 | $33.06 | $28.27 | 135,942 |
| 2017-09-20 | $33.08 | $33.08 | $32.71 | $32.91 | $28.14 | 134,107 |
| 2017-09-19 | $131.75 | $132.67 | $131.54 | $132.60 | $28.34 | 307,208 |
| 2017-09-18 | $132.28 | $132.65 | $131.96 | $132.42 | $28.31 | 138,156 |
| 2017-09-15 | $132.48 | $132.57 | $131.62 | $131.85 | $28.18 | 143,244 |
| 2017-09-14 | $132.26 | $133.38 | $132.17 | $133.36 | $28.51 | 168,740 |
| 2017-09-13 | $133.03 | $133.15 | $132.53 | $132.67 | $28.36 | 131,172 |
| 2017-09-12 | $133.14 | $133.51 | $133.12 | $133.25 | $28.48 | 156,772 |
| 2017-09-11 | $131.47 | $132.26 | $131.47 | $132.02 | $28.22 | 175,372 |
| 2017-09-08 | $131.19 | $131.19 | $130.51 | $130.51 | $27.90 | 140,092 |
| 2017-09-07 | $131.64 | $131.67 | $130.99 | $131.51 | $28.11 | 201,320 |
| 2017-09-06 | $129.32 | $130.42 | $129.25 | $130.30 | $27.85 | 304,396 |
| 2017-09-05 | $128.92 | $129.29 | $127.22 | $127.68 | $27.29 | 169,472 |
| 2017-09-01 | $129.08 | $129.15 | $128.58 | $128.97 | $27.57 | 222,912 |
| 2017-08-31 | $128.04 | $128.28 | $127.67 | $128.19 | $27.40 | 111,792 |
| 2017-08-30 | $127.76 | $127.80 | $127.26 | $127.59 | $27.27 | 146,340 |
| 2017-08-29 | $128.32 | $129.39 | $128.32 | $128.80 | $27.53 | 185,640 |
| 2017-08-28 | $130.68 | $130.93 | $130.23 | $130.57 | $27.91 | 127,432 |
| 2017-08-25 | $127.87 | $130.08 | $127.86 | $129.99 | $27.79 | 132,720 |
| 2017-08-24 | $127.19 | $127.51 | $126.99 | $127.12 | $27.17 | 103,232 |
| 2017-08-23 | $127.74 | $127.98 | $127.30 | $127.85 | $27.33 | 160,820 |
| 2017-08-22 | $127.64 | $128.40 | $127.61 | $128.33 | $27.43 | 139,644 |
| 2017-08-21 | $125.87 | $126.03 | $125.00 | $125.70 | $26.87 | 223,216 |
| 2017-08-18 | $126.46 | $127.05 | $126.21 | $126.82 | $27.11 | 152,312 |
| 2017-08-17 | $126.98 | $127.33 | $126.13 | $126.13 | $26.96 | 116,156 |
| 2017-08-16 | $126.73 | $127.23 | $126.36 | $127.06 | $27.16 | 197,340 |
| 2017-08-15 | $126.20 | $126.24 | $124.85 | $126.17 | $26.97 | 188,028 |
| 2017-08-14 | $126.42 | $126.54 | $126.11 | $126.27 | $26.99 | 120,012 |
| 2017-08-11 | $124.74 | $125.18 | $124.44 | $124.85 | $26.69 | 291,980 |
| 2017-08-10 | $123.35 | $123.59 | $122.55 | $122.55 | $26.20 | 831,252 |
| 2017-08-09 | $123.38 | $124.74 | $123.12 | $124.68 | $26.65 | 201,996 |
| 2017-08-08 | $124.93 | $125.44 | $124.89 | $124.98 | $26.72 | 237,732 |
| 2017-08-07 | $125.90 | $126.09 | $125.55 | $125.67 | $26.86 | 276,404 |
| 2017-08-04 | $125.71 | $126.03 | $125.24 | $125.85 | $26.90 | 236,440 |
| 2017-08-03 | $126.56 | $126.70 | $125.97 | $126.00 | $26.93 | 267,912 |
| 2017-08-02 | $126.18 | $126.30 | $125.64 | $126.00 | $26.93 | 231,052 |
| 2017-08-01 | $126.78 | $127.14 | $126.67 | $126.95 | $27.14 | 268,580 |
| 2017-07-31 | $126.68 | $126.76 | $126.01 | $126.55 | $27.05 | 78,908 |
| 2017-07-28 | $125.58 | $126.47 | $125.37 | $126.43 | $27.03 | 921,852 |
| 2017-07-27 | $127.20 | $127.31 | $125.65 | $125.92 | $26.92 | 477,644 |
| 2017-07-26 | $130.18 | $130.93 | $129.63 | $130.57 | $27.91 | 292,408 |
| 2017-07-25 | $130.73 | $130.80 | $129.97 | $130.01 | $27.79 | 188,396 |
| 2017-07-24 | $129.27 | $130.26 | $129.27 | $130.18 | $27.83 | 602,764 |
| 2017-07-21 | $130.27 | $130.27 | $129.22 | $129.51 | $27.68 | 134,696 |
| 2017-07-20 | $130.34 | $130.50 | $129.69 | $130.47 | $27.89 | 117,080 |
| 2017-07-19 | $127.90 | $128.53 | $127.79 | $128.53 | $27.47 | 228,592 |
| 2017-07-18 | $127.22 | $127.35 | $126.81 | $127.10 | $27.17 | 187,952 |
| 2017-07-17 | $128.59 | $128.68 | $128.11 | $128.37 | $27.44 | 310,480 |
| 2017-07-14 | $129.04 | $129.65 | $128.42 | $129.37 | $27.65 | 253,396 |
| 2017-07-13 | $128.17 | $128.97 | $128.14 | $128.97 | $27.57 | 119,504 |
| 2017-07-12 | $128.17 | $129.22 | $128.00 | $129.11 | $27.60 | 241,600 |
| 2017-07-11 | $125.68 | $126.81 | $125.46 | $126.80 | $27.11 | 103,584 |
| 2017-07-10 | $125.62 | $126.36 | $125.58 | $126.09 | $26.95 | 217,380 |
| 2017-07-07 | $125.74 | $126.05 | $125.34 | $125.65 | $26.86 | 255,196 |
| 2017-07-06 | $126.41 | $126.41 | $125.75 | $125.98 | $26.93 | 230,684 |
| 2017-07-05 | $126.97 | $127.82 | $126.71 | $127.82 | $27.32 | 331,208 |
| 2017-07-03 | $127.42 | $128.77 | $127.39 | $128.72 | $27.52 | 173,576 |
| 2017-06-30 | $129.23 | $130.39 | $128.80 | $129.87 | $27.76 | 554,216 |
| 2017-06-29 | $136.62 | $136.66 | $134.41 | $135.05 | $28.87 | 236,640 |
| 2017-06-28 | $137.65 | $139.04 | $137.65 | $138.99 | $29.71 | 370,328 |
| 2017-06-27 | $137.39 | $138.00 | $137.14 | $137.59 | $29.41 | 201,000 |
| 2017-06-26 | $137.15 | $137.40 | $136.39 | $136.70 | $29.22 | 160,172 |
| 2017-06-23 | $136.26 | $136.72 | $135.99 | $136.36 | $29.15 | 311,200 |
| 2017-06-22 | $136.03 | $136.75 | $135.66 | $136.23 | $29.12 | 779,644 |
| 2017-06-21 | $135.41 | $135.89 | $135.30 | $135.81 | $29.03 | 134,660 |
| 2017-06-20 | $136.41 | $136.66 | $135.20 | $135.50 | $28.96 | 338,020 |
| 2017-06-19 | $137.77 | $138.22 | $137.49 | $137.71 | $29.44 | 269,648 |
| 2017-06-16 | $136.61 | $137.70 | $136.61 | $137.51 | $29.39 | 198,140 |
| 2017-06-15 | $134.48 | $135.74 | $134.38 | $135.34 | $28.93 | 212,016 |
| 2017-06-14 | $137.07 | $137.25 | $136.07 | $136.62 | $29.20 | 318,768 |
| 2017-06-13 | $134.32 | $134.80 | $134.19 | $134.65 | $28.78 | 296,604 |
| 2017-06-12 | $133.85 | $133.89 | $132.53 | $133.06 | $28.44 | 247,912 |
| 2017-06-09 | $132.46 | $133.38 | $132.29 | $133.05 | $28.44 | 295,592 |
| 2017-06-08 | $132.89 | $133.65 | $132.78 | $133.05 | $28.44 | 983,372 |
| 2017-06-07 | $132.51 | $132.76 | $132.05 | $132.75 | $28.38 | 151,160 |
| 2017-06-06 | $135.02 | $135.18 | $133.89 | $134.16 | $28.68 | 282,340 |
| 2017-06-05 | $136.85 | $137.13 | $136.23 | $136.39 | $29.16 | 200,220 |
| 2017-06-02 | $136.59 | $137.55 | $136.41 | $137.44 | $29.38 | 191,744 |
| 2017-06-01 | $133.29 | $134.05 | $133.16 | $134.04 | $28.65 | 302,196 |
| 2017-05-31 | $132.34 | $133.53 | $132.10 | $132.75 | $28.38 | 382,008 |
| 2017-05-30 | $130.60 | $130.99 | $130.00 | $130.16 | $27.82 | 233,940 |
| 2017-05-26 | $130.10 | $130.53 | $130.00 | $130.29 | $27.85 | 207,940 |
| 2017-05-25 | $131.08 | $131.30 | $130.75 | $130.91 | $27.98 | 166,488 |
| 2017-05-24 | $131.24 | $132.00 | $131.06 | $132.00 | $28.22 | 221,924 |
| 2017-05-23 | $132.36 | $132.80 | $131.89 | $131.91 | $28.20 | 276,232 |
| 2017-05-22 | $131.25 | $131.51 | $130.98 | $131.29 | $28.06 | 308,156 |
| 2017-05-19 | $130.56 | $131.09 | $130.46 | $130.75 | $27.95 | 381,272 |
| 2017-05-18 | $129.18 | $130.13 | $129.05 | $129.93 | $27.77 | 245,504 |
| 2017-05-17 | $129.70 | $129.87 | $128.28 | $128.28 | $27.42 | 697,912 |
| 2017-05-16 | $129.82 | $130.35 | $129.65 | $130.07 | $27.80 | 1,073,876 |
| 2017-05-15 | $126.97 | $127.90 | $126.80 | $127.63 | $27.28 | 201,812 |
| 2017-05-12 | $127.49 | $127.69 | $126.92 | $127.55 | $27.27 | 219,188 |
| 2017-05-11 | $126.33 | $126.33 | $125.11 | $125.28 | $26.78 | 217,088 |
| 2017-05-10 | $126.26 | $126.50 | $126.03 | $126.50 | $27.04 | 230,264 |
| 2017-05-09 | $126.70 | $126.84 | $125.70 | $126.08 | $26.95 | 335,944 |
| 2017-05-08 | $126.69 | $126.85 | $125.90 | $126.07 | $26.95 | 415,300 |
| 2017-05-05 | $125.90 | $127.41 | $125.81 | $127.39 | $26.58 | 218,652 |
| 2017-05-04 | $124.16 | $125.00 | $124.14 | $125.00 | $26.09 | 212,192 |
| 2017-05-03 | $122.51 | $123.31 | $122.51 | $123.22 | $25.71 | 352,528 |
| 2017-05-02 | $120.68 | $121.50 | $120.43 | $121.48 | $25.35 | 449,444 |
| 2017-05-01 | $122.56 | $122.56 | $121.49 | $122.23 | $25.51 | 207,056 |
| 2017-04-28 | $123.24 | $124.45 | $122.63 | $124.43 | $25.52 | 172,740 |
| 2017-04-27 | $122.80 | $123.14 | $122.41 | $122.62 | $25.14 | 287,892 |
| 2017-04-26 | $117.61 | $118.04 | $117.50 | $117.81 | $24.16 | 245,680 |
| 2017-04-25 | $118.43 | $118.76 | $118.16 | $118.76 | $24.35 | 150,288 |
| 2017-04-24 | $117.86 | $118.05 | $117.48 | $118.05 | $24.21 | 311,912 |
| 2017-04-21 | $112.58 | $113.10 | $112.17 | $113.10 | $23.19 | 223,536 |
| 2017-04-20 | $112.33 | $112.56 | $111.86 | $112.06 | $22.98 | 184,068 |
| 2017-04-19 | $111.59 | $112.11 | $111.20 | $111.29 | $22.82 | 313,704 |
| 2017-04-18 | $112.29 | $112.39 | $111.38 | $111.69 | $22.90 | 778,544 |
| 2017-04-17 | $112.95 | $113.99 | $112.95 | $113.62 | $23.30 | 248,648 |
| 2017-04-13 | $113.34 | $113.46 | $112.84 | $113.01 | $23.17 | 178,092 |
| 2017-04-12 | $112.75 | $113.22 | $112.49 | $113.06 | $23.18 | 205,340 |
| 2017-04-11 | $113.12 | $113.19 | $111.77 | $112.66 | $23.10 | 222,240 |
| 2017-04-10 | $114.01 | $114.04 | $113.23 | $113.24 | $23.22 | 451,136 |
| 2017-04-07 | $114.05 | $114.54 | $114.00 | $114.50 | $23.48 | 520,348 |
| 2017-04-06 | $114.76 | $114.88 | $114.30 | $114.43 | $23.47 | 147,044 |
| 2017-04-05 | $115.27 | $115.81 | $114.84 | $114.90 | $23.56 | 169,148 |
| 2017-04-04 | $114.37 | $115.01 | $114.35 | $114.94 | $23.57 | 192,852 |
| 2017-04-03 | $115.42 | $115.55 | $114.52 | $115.47 | $23.68 | 312,932 |
| 2017-03-31 | $114.41 | $115.61 | $114.41 | $115.32 | $23.65 | 149,372 |
| 2017-03-30 | $114.48 | $114.61 | $114.00 | $114.02 | $23.38 | 158,648 |
| 2017-03-29 | $114.99 | $115.25 | $114.85 | $115.25 | $23.63 | 245,520 |
| 2017-03-28 | $116.50 | $116.54 | $115.80 | $115.85 | $23.76 | 238,544 |
| 2017-03-27 | $115.62 | $116.13 | $115.40 | $116.07 | $23.80 | 281,164 |
| 2017-03-24 | $116.10 | $116.10 | $115.11 | $115.45 | $23.67 | 407,288 |
| 2017-03-23 | $114.35 | $115.59 | $114.35 | $114.73 | $23.53 | 218,732 |
| 2017-03-22 | $113.77 | $114.53 | $113.43 | $113.76 | $23.33 | 165,808 |
| 2017-03-21 | $115.95 | $116.08 | $113.43 | $113.53 | $23.28 | 187,476 |
| 2017-03-20 | $114.53 | $114.67 | $114.01 | $114.23 | $23.42 | 149,716 |
| 2017-03-17 | $115.09 | $115.28 | $114.76 | $114.87 | $23.56 | 249,168 |
| 2017-03-16 | $114.76 | $115.43 | $114.33 | $115.24 | $23.63 | 237,192 |
| 2017-03-15 | $112.94 | $114.31 | $112.92 | $114.31 | $23.44 | 399,732 |
| 2017-03-14 | $113.52 | $114.21 | $113.28 | $114.00 | $23.38 | 548,156 |
| 2017-03-13 | $114.39 | $114.85 | $114.36 | $114.48 | $23.48 | 209,184 |
| 2017-03-10 | $114.01 | $114.28 | $113.53 | $114.27 | $23.43 | 243,412 |
| 2017-03-09 | $112.02 | $112.67 | $111.87 | $112.04 | $22.98 | 146,860 |
| 2017-03-08 | $112.62 | $112.77 | $111.64 | $111.64 | $22.89 | 217,096 |
| 2017-03-07 | $113.15 | $113.50 | $113.00 | $113.39 | $23.25 | 301,808 |
| 2017-03-06 | $113.55 | $113.56 | $112.76 | $113.30 | $23.23 | 617,788 |
| 2017-03-03 | $112.36 | $113.33 | $112.00 | $113.30 | $23.23 | 740,816 |
| 2017-03-02 | $111.43 | $111.75 | $111.22 | $111.48 | $22.86 | 216,536 |
| 2017-03-01 | $111.14 | $111.94 | $110.95 | $111.71 | $22.91 | 344,360 |
| 2017-02-28 | $110.20 | $110.74 | $110.20 | $110.21 | $22.60 | 1,143,856 |
| 2017-02-27 | $110.81 | $111.28 | $110.45 | $110.58 | $22.68 | 297,040 |
| 2017-02-24 | $110.16 | $110.74 | $110.16 | $110.74 | $22.71 | 198,868 |
| 2017-02-23 | $112.46 | $112.46 | $111.01 | $111.38 | $22.84 | 935,992 |
| 2017-02-22 | $113.05 | $114.03 | $112.84 | $113.85 | $23.35 | 1,377,832 |
| 2017-02-21 | $113.94 | $115.00 | $113.90 | $115.00 | $23.58 | 383,524 |
| 2017-02-17 | $112.68 | $113.29 | $112.66 | $113.29 | $23.23 | 179,056 |
| 2017-02-16 | $113.06 | $113.39 | $112.92 | $113.24 | $23.22 | 202,388 |
| 2017-02-15 | $111.45 | $112.66 | $111.45 | $112.49 | $23.07 | 272,408 |
| 2017-02-14 | $112.41 | $112.64 | $111.93 | $112.34 | $23.04 | 195,984 |
| 2017-02-13 | $113.47 | $113.48 | $112.75 | $112.98 | $23.17 | 122,252 |
| 2017-02-10 | $112.33 | $113.03 | $112.30 | $113.01 | $23.17 | 163,152 |
| 2017-02-09 | $112.35 | $112.72 | $112.20 | $112.54 | $23.08 | 244,288 |
| 2017-02-08 | $108.51 | $110.39 | $108.47 | $110.24 | $22.61 | 224,896 |
| 2017-02-07 | $110.43 | $110.62 | $110.05 | $110.44 | $22.65 | 228,916 |
| 2017-02-06 | $110.13 | $110.34 | $109.34 | $109.84 | $22.52 | 181,108 |
| 2017-02-03 | $111.27 | $111.60 | $110.79 | $111.56 | $22.88 | 192,832 |
| 2017-02-02 | $111.28 | $111.65 | $111.04 | $111.35 | $22.83 | 281,080 |
| 2017-02-01 | $110.70 | $111.00 | $110.03 | $110.77 | $22.71 | 250,048 |
| 2017-01-31 | $111.31 | $111.77 | $110.23 | $111.32 | $22.83 | 837,096 |
| 2017-01-30 | $111.62 | $112.30 | $111.10 | $112.15 | $23.00 | 472,628 |
| 2017-01-27 | $113.95 | $114.13 | $113.31 | $113.93 | $23.36 | 334,716 |
| 2017-01-26 | $114.25 | $114.47 | $112.86 | $113.77 | $23.33 | 667,448 |
| 2017-01-25 | $111.63 | $112.67 | $111.36 | $112.59 | $23.09 | 787,556 |
| 2017-01-24 | $108.85 | $109.22 | $108.50 | $109.02 | $22.36 | 477,344 |
| 2017-01-23 | $108.68 | $108.92 | $108.21 | $108.75 | $22.30 | 327,340 |
| 2017-01-20 | $108.95 | $109.40 | $108.88 | $109.31 | $22.42 | 499,928 |
| 2017-01-19 | $108.81 | $108.82 | $107.90 | $108.33 | $22.21 | 1,546,584 |
| 2017-01-18 | $108.96 | $109.57 | $108.34 | $108.50 | $22.25 | 431,320 |
| 2017-01-17 | $107.51 | $107.98 | $107.43 | $107.98 | $22.14 | 314,868 |
| 2017-01-13 | $107.86 | $108.24 | $107.25 | $107.97 | $22.14 | 216,060 |
| 2017-01-12 | $106.51 | $106.99 | $106.48 | $106.55 | $21.85 | 324,372 |
| 2017-01-11 | $105.94 | $107.22 | $105.90 | $106.96 | $21.93 | 394,468 |
| 2017-01-10 | $106.81 | $107.32 | $106.51 | $106.77 | $21.89 | 221,852 |
| 2017-01-09 | $107.11 | $107.85 | $106.85 | $107.68 | $22.08 | 429,888 |
| 2017-01-06 | $108.23 | $108.55 | $108.00 | $108.11 | $22.17 | 305,352 |
| 2017-01-05 | $108.13 | $109.09 | $108.01 | $109.04 | $22.36 | 637,492 |
| 2017-01-04 | $106.22 | $107.14 | $106.17 | $107.03 | $21.95 | 630,052 |
| 2017-01-03 | $104.12 | $106.85 | $103.98 | $106.77 | $21.89 | 710,960 |
| 2016-12-30 | $104.00 | $104.70 | $103.88 | $104.28 | $21.38 | 487,596 |
| 2016-12-29 | $102.99 | $103.67 | $102.90 | $103.57 | $21.24 | 452,192 |
| 2016-12-28 | $102.51 | $102.66 | $102.15 | $102.53 | $21.03 | 258,728 |
| 2016-12-27 | $103.20 | $103.35 | $103.16 | $103.27 | $21.18 | 289,148 |
| 2016-12-23 | $102.59 | $103.10 | $102.50 | $102.97 | $21.12 | 280,264 |
| 2016-12-22 | $103.49 | $103.79 | $103.05 | $103.12 | $21.15 | 520,864 |
| 2016-12-21 | $102.73 | $103.60 | $102.46 | $103.37 | $21.20 | 1,213,236 |
| 2016-12-20 | $102.35 | $102.98 | $102.09 | $102.90 | $21.10 | 701,112 |
| 2016-12-19 | $102.08 | $102.98 | $101.98 | $102.43 | $21.00 | 606,508 |
| 2016-12-16 | $101.81 | $102.47 | $101.63 | $102.39 | $21.00 | 746,540 |
| 2016-12-15 | $100.76 | $102.19 | $100.71 | $102.07 | $20.93 | 571,532 |
| 2016-12-14 | $102.15 | $102.63 | $101.10 | $101.10 | $20.73 | 999,920 |
| 2016-12-13 | $101.35 | $102.80 | $101.33 | $102.72 | $21.06 | 2,935,272 |
| 2016-12-12 | $100.78 | $101.80 | $100.47 | $101.78 | $20.87 | 1,321,000 |
| 2016-12-09 | $98.95 | $100.14 | $98.95 | $100.04 | $20.51 | 1,716,896 |
| 2016-12-08 | $99.77 | $99.77 | $98.23 | $98.90 | $20.28 | 657,764 |
| 2016-12-07 | $96.80 | $97.65 | $96.63 | $97.32 | $19.96 | 809,976 |
| 2016-12-06 | $94.65 | $96.08 | $94.52 | $95.91 | $19.67 | 1,039,848 |
| 2016-12-05 | $94.58 | $95.15 | $94.40 | $95.13 | $19.51 | 364,356 |
| 2016-12-02 | $92.67 | $93.42 | $92.40 | $93.06 | $19.08 | 402,804 |
| 2016-12-01 | $92.23 | $92.41 | $91.53 | $92.30 | $18.93 | 676,412 |
| 2016-11-30 | $93.89 | $94.01 | $93.27 | $93.72 | $19.22 | 569,404 |
| 2016-11-29 | $93.94 | $94.71 | $93.82 | $94.48 | $19.37 | 429,944 |
| 2016-11-28 | $93.16 | $94.41 | $92.84 | $93.82 | $19.24 | 1,004,348 |
| 2016-11-25 | $94.47 | $94.59 | $94.01 | $94.14 | $19.30 | 241,212 |
| 2016-11-23 | $93.21 | $93.60 | $92.84 | $93.28 | $19.13 | 571,652 |
| 2016-11-22 | $96.22 | $96.37 | $94.72 | $95.42 | $19.57 | 670,852 |
| 2016-11-21 | $96.89 | $97.20 | $96.35 | $96.78 | $19.84 | 363,296 |
| 2016-11-18 | $97.90 | $97.90 | $96.80 | $96.89 | $19.87 | 321,816 |
| 2016-11-17 | $98.17 | $98.38 | $97.57 | $97.63 | $20.02 | 669,656 |
| 2016-11-16 | $96.15 | $97.34 | $96.13 | $97.10 | $19.91 | 1,103,116 |
| 2016-11-14 | $100.72 | $100.95 | $100.14 | $100.26 | $20.56 | 1,207,192 |
| 2016-11-11 | $102.04 | $102.06 | $101.44 | $101.80 | $20.88 | 133,240 |
| 2016-11-10 | $101.88 | $102.56 | $101.28 | $101.93 | $20.90 | 257,656 |
| 2016-11-08 | $98.41 | $98.48 | $97.91 | $98.27 | $20.15 | 216,460 |
| 2016-11-07 | $98.09 | $98.33 | $97.61 | $97.99 | $20.09 | 211,360 |
| 2016-11-04 | $97.32 | $97.85 | $97.12 | $97.30 | $19.95 | 554,932 |
| 2016-11-03 | $99.02 | $99.03 | $97.40 | $97.47 | $19.99 | 446,120 |
| 2016-11-02 | $99.96 | $99.96 | $98.68 | $98.90 | $20.28 | 221,636 |
| 2016-10-31 | $98.83 | $99.28 | $98.49 | $99.22 | $20.35 | 171,788 |
| 2016-10-28 | $99.06 | $99.51 | $98.60 | $99.22 | $20.35 | 199,628 |
| 2016-10-27 | $98.95 | $99.23 | $98.37 | $98.41 | $20.18 | 566,648 |
| 2016-10-26 | $97.76 | $98.54 | $97.47 | $98.22 | $20.14 | 240,596 |
| 2016-10-25 | $99.00 | $99.64 | $98.82 | $99.64 | $20.43 | 225,644 |
| 2016-10-24 | $99.21 | $99.27 | $98.93 | $99.03 | $20.31 | 140,448 |
| 2016-10-21 | $97.87 | $98.43 | $97.80 | $98.24 | $20.15 | 149,320 |
| 2016-10-20 | $98.78 | $99.41 | $98.70 | $98.94 | $20.29 | 136,872 |
| 2016-10-19 | $98.96 | $99.36 | $98.90 | $99.12 | $20.33 | 181,036 |
| 2016-10-18 | $99.89 | $99.90 | $99.14 | $99.53 | $20.41 | 236,688 |
| 2016-10-17 | $98.47 | $98.64 | $98.13 | $98.64 | $20.23 | 192,772 |
| 2016-10-13 | $97.68 | $99.33 | $97.67 | $98.84 | $20.27 | 126,756 |
| 2016-10-12 | $98.68 | $99.32 | $98.52 | $98.94 | $20.29 | 257,764 |
| 2016-10-11 | $100.91 | $100.91 | $99.65 | $99.66 | $20.44 | 498,828 |
| 2016-10-10 | $101.14 | $101.74 | $101.00 | $101.09 | $20.73 | 223,452 |
| 2016-10-07 | $100.68 | $100.71 | $99.86 | $100.53 | $20.61 | 155,208 |
| 2016-10-06 | $100.27 | $100.84 | $100.27 | $100.40 | $20.59 | 99,684 |
| 2016-10-05 | $100.93 | $101.00 | $100.42 | $100.58 | $20.63 | 275,864 |
| 2016-10-04 | $100.21 | $100.63 | $99.82 | $100.13 | $20.53 | 352,140 |
| 2016-10-03 | $99.18 | $100.33 | $99.18 | $100.20 | $20.55 | 310,812 |
| 2016-09-30 | $98.21 | $100.59 | $98.21 | $100.50 | $20.61 | 388,316 |
| 2016-09-29 | $99.78 | $99.79 | $97.67 | $97.96 | $20.09 | 446,688 |
| 2016-09-28 | $100.41 | $100.55 | $100.28 | $100.28 | $20.56 | 419,608 |
| 2016-09-27 | $99.29 | $99.78 | $98.98 | $99.71 | $20.45 | 657,968 |
| 2016-09-26 | $101.16 | $101.28 | $100.35 | $100.53 | $20.61 | 247,480 |
| 2016-09-23 | $102.79 | $103.10 | $102.35 | $102.62 | $21.04 | 239,812 |
| 2016-09-22 | $103.59 | $103.99 | $103.15 | $103.24 | $21.17 | 173,088 |
| 2016-09-21 | $102.86 | $103.07 | $101.74 | $103.03 | $21.13 | 293,996 |
| 2016-09-20 | $104.03 | $104.19 | $102.69 | $102.90 | $21.10 | 218,980 |
| 2016-09-19 | $101.67 | $102.36 | $101.53 | $101.99 | $20.91 | 245,624 |
| 2016-09-16 | $101.73 | $101.82 | $101.16 | $101.52 | $20.82 | 215,948 |
| 2016-09-15 | $103.05 | $103.18 | $102.09 | $102.71 | $21.06 | 325,056 |
| 2016-09-14 | $108.40 | $108.50 | $104.82 | $104.84 | $21.50 | 371,000 |
| 2016-09-13 | $105.24 | $105.56 | $104.02 | $104.25 | $21.38 | 703,688 |
| 2016-09-12 | $103.98 | $106.13 | $103.70 | $106.10 | $21.76 | 565,844 |
| 2016-09-09 | $106.62 | $106.87 | $105.66 | $105.83 | $21.70 | 246,324 |
| 2016-09-08 | $108.38 | $109.52 | $107.92 | $108.18 | $22.18 | 809,472 |
| 2016-09-07 | $108.07 | $108.96 | $108.07 | $108.87 | $22.33 | 704,740 |
| 2016-09-06 | $107.08 | $108.20 | $107.08 | $107.80 | $22.11 | 267,444 |
| 2016-09-02 | $105.95 | $106.30 | $105.48 | $106.27 | $21.79 | 146,192 |
| 2016-09-01 | $105.23 | $105.69 | $104.59 | $105.53 | $21.64 | 249,420 |
| 2016-08-31 | $106.82 | $107.30 | $106.70 | $106.93 | $21.93 | 290,816 |
| 2016-08-30 | $108.55 | $108.89 | $108.27 | $108.34 | $22.22 | 565,772 |
| 2016-08-29 | $107.73 | $108.60 | $107.73 | $108.52 | $22.25 | 477,596 |
| 2016-08-26 | $108.42 | $109.71 | $107.30 | $107.74 | $22.09 | 178,368 |
| 2016-08-25 | $108.08 | $108.87 | $107.87 | $108.13 | $22.17 | 118,856 |
| 2016-08-24 | $109.46 | $109.46 | $108.17 | $108.17 | $22.18 | 153,988 |
| 2016-08-23 | $108.88 | $109.53 | $108.88 | $109.00 | $22.35 | 121,736 |
| 2016-08-22 | $107.76 | $109.08 | $107.52 | $108.63 | $22.27 | 269,132 |
| 2016-08-19 | $108.46 | $109.18 | $108.19 | $109.14 | $22.38 | 184,460 |
| 2016-08-18 | $109.18 | $109.93 | $109.14 | $109.90 | $22.54 | 197,956 |
| 2016-08-17 | $107.77 | $108.90 | $107.01 | $108.50 | $22.25 | 139,392 |
| 2016-08-16 | $110.56 | $110.87 | $110.24 | $110.49 | $22.66 | 129,284 |
| 2016-08-15 | $110.19 | $110.47 | $110.03 | $110.16 | $22.59 | 163,732 |
| 2016-08-12 | $110.02 | $110.02 | $109.31 | $109.32 | $22.42 | 166,464 |
| 2016-08-11 | $108.98 | $109.84 | $108.86 | $109.40 | $22.43 | 118,200 |
| 2016-08-10 | $109.09 | $109.26 | $108.58 | $108.75 | $22.30 | 155,284 |
| 2016-08-09 | $107.41 | $109.81 | $107.36 | $109.28 | $22.41 | 218,624 |
| 2016-08-08 | $106.33 | $106.43 | $106.01 | $106.40 | $21.82 | 163,068 |
| 2016-08-05 | $105.17 | $106.49 | $105.17 | $106.43 | $21.82 | 234,464 |
| 2016-08-04 | $104.76 | $105.15 | $104.00 | $104.40 | $21.41 | 1,761,632 |
| 2016-08-03 | $104.95 | $106.41 | $104.92 | $106.35 | $21.81 | 674,088 |
| 2016-08-02 | $106.61 | $106.64 | $105.60 | $105.85 | $21.70 | 296,288 |
| 2016-08-01 | $107.02 | $108.19 | $106.67 | $107.68 | $22.08 | 646,996 |
| 2016-07-29 | $107.02 | $107.80 | $106.99 | $107.69 | $22.08 | 279,004 |
| 2016-07-28 | $105.72 | $105.73 | $104.65 | $105.10 | $21.55 | 135,100 |
| 2016-07-27 | $104.62 | $104.71 | $103.41 | $104.54 | $21.44 | 149,704 |
| 2016-07-26 | $102.54 | $103.12 | $102.43 | $102.98 | $21.12 | 192,032 |
| 2016-07-25 | $102.02 | $102.14 | $101.23 | $101.70 | $20.85 | 175,460 |
| 2016-07-22 | $101.71 | $101.80 | $101.02 | $101.42 | $20.80 | 252,316 |
| 2016-07-21 | $100.95 | $101.60 | $100.85 | $101.52 | $20.82 | 557,560 |
| 2016-07-20 | $101.27 | $101.27 | $100.59 | $100.95 | $20.70 | 309,068 |
| 2016-07-19 | $101.42 | $101.46 | $100.25 | $100.50 | $20.61 | 643,888 |
| 2016-07-18 | $102.03 | $103.24 | $101.67 | $101.97 | $20.91 | 778,932 |
| 2016-07-15 | $104.49 | $104.59 | $103.43 | $103.70 | $21.26 | 267,328 |
| 2016-07-14 | $104.36 | $104.43 | $102.11 | $102.95 | $21.11 | 356,628 |
| 2016-07-13 | $103.22 | $103.78 | $102.86 | $103.25 | $21.17 | 503,476 |
| 2016-07-12 | $104.03 | $104.30 | $102.77 | $103.02 | $21.12 | 265,072 |
| 2016-07-11 | $102.15 | $102.69 | $101.37 | $102.17 | $20.95 | 211,188 |
| 2016-07-08 | $100.58 | $100.58 | $100.07 | $100.51 | $20.61 | 211,728 |
| 2016-07-07 | $98.38 | $99.09 | $97.35 | $97.77 | $20.05 | 221,440 |
| 2016-07-06 | $97.53 | $98.75 | $96.70 | $98.70 | $20.24 | 333,052 |
| 2016-07-05 | $100.37 | $100.60 | $99.20 | $99.43 | $20.39 | 308,752 |
| 2016-07-01 | $100.94 | $101.33 | $100.81 | $101.10 | $20.73 | 306,840 |
| 2016-06-30 | $99.25 | $100.94 | $98.66 | $100.65 | $20.64 | 282,172 |
| 2016-06-29 | $99.01 | $99.26 | $98.32 | $99.12 | $20.33 | 362,572 |
| 2016-06-28 | $98.40 | $99.74 | $98.00 | $99.62 | $20.43 | 565,328 |
| 2016-06-27 | $98.12 | $98.23 | $95.10 | $97.12 | $19.92 | 549,800 |
| 2016-06-24 | $98.85 | $100.05 | $97.12 | $97.60 | $20.01 | 978,740 |
| 2016-06-23 | $105.58 | $106.54 | $104.77 | $106.54 | $21.85 | 404,932 |
| 2016-06-22 | $104.09 | $104.87 | $103.60 | $104.07 | $21.34 | 494,140 |
| 2016-06-21 | $103.36 | $104.20 | $102.93 | $103.80 | $21.28 | 251,492 |
| 2016-06-20 | $102.41 | $102.50 | $101.63 | $101.75 | $20.87 | 268,344 |
| 2016-06-17 | $99.22 | $100.41 | $98.71 | $100.32 | $20.57 | 320,976 |
| 2016-06-16 | $96.66 | $99.79 | $96.50 | $99.79 | $20.46 | 329,952 |
| 2016-06-15 | $99.02 | $99.70 | $98.77 | $98.92 | $20.28 | 448,280 |
| 2016-06-14 | $99.25 | $99.30 | $97.59 | $98.27 | $20.15 | 315,764 |
| 2016-06-13 | $99.34 | $100.51 | $98.75 | $99.05 | $20.31 | 302,740 |
| 2016-06-10 | $99.54 | $100.07 | $98.68 | $99.90 | $20.49 | 464,616 |
| 2016-06-09 | $102.28 | $102.84 | $102.04 | $102.75 | $21.07 | 2,347,044 |
| 2016-06-08 | $104.88 | $105.14 | $104.12 | $104.94 | $21.52 | 984,096 |
| 2016-06-07 | $103.91 | $104.59 | $103.91 | $104.25 | $21.38 | 4,019,396 |
| 2016-06-06 | $101.32 | $101.58 | $101.20 | $101.33 | $20.78 | 452,600 |
| 2016-06-03 | $101.22 | $101.65 | $101.00 | $101.16 | $20.74 | 738,128 |
| 2016-06-02 | $97.37 | $98.96 | $97.28 | $98.93 | $20.29 | 826,808 |
| 2016-06-01 | $95.95 | $96.98 | $95.86 | $96.85 | $19.86 | 699,952 |
| 2016-05-31 | $95.87 | $96.26 | $95.10 | $95.40 | $19.56 | 1,783,856 |
| 2016-05-27 | $95.50 | $96.00 | $94.82 | $95.22 | $19.53 | 1,171,724 |
| 2016-05-26 | $96.41 | $96.52 | $95.49 | $96.41 | $19.77 | 4,027,800 |
| 2016-05-25 | $96.28 | $97.59 | $96.09 | $97.48 | $19.99 | 4,210,568 |
| 2016-05-24 | $96.90 | $99.20 | $96.34 | $98.17 | $20.13 | 2,324,604 |
| 2016-05-23 | $96.24 | $96.36 | $94.36 | $95.48 | $19.58 | 1,488,572 |
| 2016-05-20 | $100.72 | $100.85 | $100.07 | $100.20 | $20.55 | 2,088,824 |
| 2016-05-19 | $98.51 | $99.87 | $97.42 | $99.76 | $20.46 | 2,896,420 |
| 2016-05-18 | $107.76 | $109.38 | $107.72 | $108.13 | $22.17 | 187,544 |
| 2016-05-17 | $108.50 | $109.05 | $107.73 | $107.88 | $22.12 | 222,864 |
| 2016-05-16 | $109.13 | $109.30 | $108.48 | $109.19 | $22.39 | 219,720 |
| 2016-05-13 | $108.31 | $108.82 | $107.98 | $108.25 | $22.20 | 202,124 |
| 2016-05-12 | $109.08 | $109.33 | $107.95 | $108.95 | $22.34 | 420,848 |
| 2016-05-11 | $113.83 | $114.98 | $113.73 | $114.00 | $23.38 | 487,748 |
| 2016-05-10 | $113.78 | $114.40 | $113.29 | $114.17 | $23.41 | 174,440 |
| 2016-05-09 | $113.91 | $114.45 | $113.80 | $114.00 | $23.38 | 97,748 |
| 2016-05-06 | $111.65 | $112.43 | $111.35 | $112.01 | $22.97 | 119,320 |
| 2016-05-05 | $111.90 | $112.44 | $111.50 | $111.75 | $22.92 | 181,692 |
| 2016-05-04 | $111.57 | $112.97 | $111.00 | $112.78 | $23.13 | 444,320 |
| 2016-05-03 | $113.77 | $113.86 | $113.06 | $113.18 | $23.21 | 258,280 |
| 2016-05-02 | $114.74 | $115.24 | $114.52 | $115.12 | $23.61 | 623,828 |
| 2016-04-29 | $114.01 | $114.69 | $112.91 | $113.08 | $23.19 | 317,740 |
| 2016-04-28 | $115.70 | $118.46 | $114.38 | $114.63 | $23.51 | 1,533,496 |
| 2016-04-27 | $117.14 | $118.32 | $117.14 | $118.32 | $24.26 | 165,148 |
| 2016-04-26 | $123.19 | $123.69 | $122.22 | $123.52 | $24.75 | 174,216 |
| 2016-04-25 | $122.92 | $124.26 | $122.72 | $124.26 | $24.90 | 305,500 |
| 2016-04-22 | $124.79 | $124.88 | $123.65 | $124.49 | $24.95 | 1,149,512 |
| 2016-04-21 | $124.03 | $125.20 | $123.55 | $124.60 | $24.97 | 907,144 |
| 2016-04-20 | $123.92 | $124.60 | $123.14 | $124.21 | $24.89 | 248,316 |
| 2016-04-19 | $123.61 | $124.81 | $123.56 | $124.70 | $24.99 | 154,256 |
| 2016-04-18 | $119.27 | $121.00 | $119.26 | $120.85 | $24.22 | 195,984 |
| 2016-04-15 | $119.73 | $119.73 | $119.01 | $119.43 | $23.93 | 284,820 |
| 2016-04-14 | $118.76 | $119.43 | $118.76 | $118.97 | $23.84 | 299,808 |
| 2016-04-13 | $117.52 | $119.19 | $117.52 | $119.07 | $23.86 | 141,528 |
| 2016-04-12 | $115.84 | $117.71 | $115.00 | $117.65 | $23.58 | 165,508 |
| 2016-04-11 | $117.52 | $117.52 | $116.46 | $116.46 | $23.34 | 185,372 |
| 2016-04-08 | $116.57 | $116.66 | $115.49 | $115.56 | $23.16 | 84,952 |
| 2016-04-07 | $114.66 | $114.97 | $112.73 | $113.33 | $22.71 | 233,788 |
| 2016-04-06 | $113.61 | $115.80 | $113.61 | $115.80 | $23.20 | 147,188 |
| 2016-04-05 | $114.47 | $114.47 | $113.52 | $113.52 | $22.75 | 130,592 |
| 2016-04-04 | $116.97 | $117.40 | $116.51 | $116.93 | $23.43 | 209,508 |
| 2016-04-01 | $113.54 | $116.09 | $113.42 | $116.06 | $23.26 | 203,436 |
| 2016-03-31 | $117.76 | $118.18 | $117.26 | $117.30 | $23.51 | 168,772 |
| 2016-03-30 | $117.44 | $118.00 | $116.81 | $117.37 | $23.52 | 115,956 |
| 2016-03-29 | $113.63 | $116.34 | $113.63 | $116.26 | $23.30 | 153,004 |
| 2016-03-28 | $114.81 | $115.57 | $114.38 | $115.42 | $23.13 | 168,800 |
| 2016-03-24 | $114.88 | $115.06 | $114.36 | $114.85 | $23.01 | 304,036 |
| 2016-03-23 | $118.14 | $118.14 | $116.04 | $116.28 | $23.30 | 147,196 |
| 2016-03-22 | $114.51 | $116.65 | $114.51 | $116.49 | $23.34 | 103,184 |
| 2016-03-21 | $114.85 | $116.08 | $114.85 | $115.50 | $23.14 | 148,828 |
| 2016-03-18 | $110.96 | $112.19 | $110.67 | $112.05 | $22.45 | 105,576 |
| 2016-03-17 | $111.04 | $112.12 | $110.65 | $111.76 | $22.40 | 160,756 |
| 2016-03-16 | $109.93 | $112.20 | $109.93 | $112.20 | $22.48 | 223,956 |
| 2016-03-15 | $110.84 | $111.52 | $110.50 | $111.40 | $22.32 | 148,592 |
| 2016-03-14 | $110.80 | $111.65 | $110.80 | $111.17 | $22.28 | 144,056 |
| 2016-03-11 | $108.84 | $110.20 | $108.58 | $110.20 | $22.08 | 192,756 |
| 2016-03-10 | $109.05 | $109.94 | $106.09 | $107.43 | $21.53 | 265,908 |
| 2016-03-09 | $108.96 | $108.97 | $108.13 | $108.20 | $21.68 | 281,108 |
| 2016-03-08 | $107.93 | $108.03 | $107.18 | $107.41 | $21.52 | 251,352 |
| 2016-03-07 | $106.97 | $108.47 | $106.96 | $107.91 | $21.62 | 207,856 |
| 2016-03-04 | $107.67 | $108.85 | $107.54 | $108.11 | $21.66 | 194,764 |
| 2016-03-03 | $106.50 | $107.50 | $106.37 | $107.44 | $21.53 | 134,752 |
| 2016-03-02 | $106.78 | $107.71 | $106.46 | $107.31 | $21.50 | 221,232 |
| 2016-03-01 | $105.78 | $107.42 | $105.39 | $107.24 | $21.49 | 415,748 |
| 2016-02-29 | $104.52 | $105.08 | $103.64 | $103.65 | $20.77 | 589,620 |
| 2016-02-26 | $107.48 | $107.68 | $106.57 | $107.32 | $21.51 | 211,592 |
| 2016-02-25 | $103.51 | $105.79 | $102.64 | $105.79 | $21.20 | 243,204 |
| 2016-02-24 | $104.54 | $106.81 | $104.30 | $106.20 | $21.28 | 194,808 |
| 2016-02-23 | $108.49 | $108.65 | $106.77 | $107.32 | $21.51 | 96,852 |
| 2016-02-22 | $109.00 | $109.53 | $108.84 | $109.45 | $21.93 | 339,180 |
| 2016-02-19 | $108.69 | $109.45 | $108.13 | $109.20 | $21.88 | 172,276 |
| 2016-02-18 | $110.08 | $110.31 | $109.73 | $110.00 | $22.04 | 198,764 |
| 2016-02-17 | $108.16 | $109.63 | $107.81 | $109.40 | $21.92 | 250,808 |
| 2016-02-16 | $106.49 | $107.32 | $105.62 | $107.13 | $21.47 | 175,280 |
| 2016-02-12 | $105.94 | $106.92 | $105.45 | $106.92 | $21.43 | 297,592 |
| 2016-02-11 | $106.32 | $106.78 | $105.65 | $106.70 | $21.38 | 490,836 |
| 2016-02-10 | $107.05 | $107.45 | $105.75 | $106.06 | $21.25 | 154,108 |
| 2016-02-09 | $104.55 | $106.19 | $104.55 | $105.90 | $21.22 | 323,792 |
| 2016-02-08 | $105.54 | $106.81 | $105.10 | $106.70 | $21.38 | 454,096 |
| 2016-02-05 | $108.57 | $108.84 | $107.00 | $107.44 | $21.53 | 411,136 |
| 2016-02-04 | $110.09 | $111.51 | $109.78 | $110.60 | $22.16 | 229,912 |
| 2016-02-03 | $108.99 | $110.95 | $107.57 | $110.95 | $22.23 | 288,488 |
| 2016-02-02 | $110.56 | $110.56 | $108.36 | $108.98 | $21.84 | 241,828 |
| 2016-02-01 | $111.05 | $112.41 | $110.66 | $111.98 | $22.44 | 267,836 |
| 2016-01-29 | $111.06 | $112.42 | $111.04 | $112.38 | $22.52 | 510,668 |
| 2016-01-28 | $112.59 | $112.67 | $110.40 | $112.00 | $22.44 | 305,320 |
| 2016-01-27 | $113.95 | $115.00 | $112.43 | $112.59 | $22.56 | 217,688 |
| 2016-01-26 | $114.01 | $115.15 | $113.55 | $115.00 | $23.04 | 227,684 |
| 2016-01-25 | $114.27 | $115.15 | $113.85 | $114.20 | $22.88 | 554,792 |
| 2016-01-22 | $114.53 | $115.02 | $113.80 | $114.77 | $23.00 | 522,904 |
| 2016-01-21 | $111.91 | $112.90 | $111.01 | $112.13 | $22.47 | 263,328 |
| 2016-01-20 | $110.00 | $111.16 | $107.78 | $110.53 | $22.15 | 284,880 |
| 2016-01-19 | $111.49 | $112.16 | $110.23 | $110.85 | $22.21 | 333,504 |
| 2016-01-15 | $109.28 | $110.81 | $108.31 | $108.68 | $21.78 | 320,388 |
| 2016-01-14 | $111.18 | $113.41 | $110.99 | $112.79 | $22.60 | 397,968 |
| 2016-01-13 | $114.28 | $114.47 | $110.85 | $111.30 | $22.30 | 538,100 |
| 2016-01-12 | $114.36 | $114.70 | $112.75 | $114.12 | $22.87 | 239,368 |
| 2016-01-11 | $113.63 | $113.72 | $111.40 | $112.80 | $22.60 | 269,496 |
| 2016-01-08 | $115.66 | $115.75 | $112.05 | $112.05 | $22.45 | 161,840 |
| 2016-01-07 | $115.45 | $116.59 | $114.45 | $114.90 | $23.02 | 257,548 |
| 2016-01-06 | $116.74 | $118.13 | $116.50 | $117.37 | $23.52 | 178,068 |
| 2016-01-05 | $119.69 | $120.01 | $118.65 | $119.82 | $24.01 | 256,236 |
| 2016-01-04 | $121.19 | $121.25 | $119.11 | $120.10 | $24.07 | 2,777,024 |
| 2015-12-31 | $126.05 | $126.15 | $124.56 | $124.84 | $25.02 | 204,004 |
| 2015-12-30 | $126.93 | $126.93 | $125.79 | $126.17 | $25.28 | 2,693,072 |
| 2015-12-29 | $128.40 | $128.69 | $128.00 | $128.25 | $25.70 | 2,123,276 |
| 2015-12-28 | $127.33 | $127.41 | $125.89 | $126.41 | $25.33 | 379,348 |
| 2015-12-24 | $127.02 | $128.07 | $127.00 | $127.82 | $25.61 | 131,644 |
| 2015-12-23 | $124.93 | $127.00 | $124.92 | $126.65 | $25.38 | 278,952 |
| 2015-12-22 | $125.31 | $125.32 | $123.96 | $125.10 | $25.07 | 209,744 |
| 2015-12-21 | $126.99 | $127.23 | $124.25 | $125.15 | $25.08 | 276,260 |
| 2015-12-18 | $125.78 | $126.08 | $124.53 | $124.68 | $24.98 | 233,864 |
| 2015-12-17 | $128.45 | $128.90 | $127.54 | $127.54 | $25.56 | 261,724 |
| 2015-12-16 | $125.69 | $127.09 | $124.54 | $126.85 | $25.42 | 315,064 |
| 2015-12-15 | $123.90 | $124.59 | $123.13 | $123.52 | $24.75 | 234,296 |
| 2015-12-14 | $122.87 | $123.02 | $121.05 | $122.36 | $24.52 | 252,320 |
| 2015-12-11 | $123.33 | $123.93 | $122.25 | $122.38 | $24.52 | 218,780 |
| 2015-12-10 | $125.57 | $126.96 | $125.11 | $125.35 | $25.12 | 336,916 |
| 2015-12-09 | $125.00 | $125.75 | $123.25 | $123.41 | $24.73 | 1,142,068 |
| 2015-12-08 | $126.65 | $127.05 | $125.11 | $125.11 | $25.07 | 215,112 |
| 2015-12-07 | $129.20 | $129.32 | $128.02 | $129.05 | $25.86 | 151,036 |
| 2015-12-04 | $125.89 | $128.63 | $125.87 | $128.20 | $25.69 | 335,164 |
| 2015-12-03 | $129.10 | $129.40 | $126.91 | $127.84 | $25.62 | 239,880 |
| 2015-12-02 | $131.88 | $131.89 | $129.93 | $130.04 | $26.06 | 429,904 |
| 2015-12-01 | $133.68 | $133.80 | $132.28 | $132.68 | $26.59 | 260,100 |
| 2015-11-30 | $133.61 | $134.04 | $132.60 | $132.75 | $26.60 | 163,936 |
| 2015-11-27 | $133.20 | $133.64 | $133.17 | $133.54 | $26.76 | 57,028 |
| 2015-11-25 | $131.45 | $132.38 | $131.28 | $132.30 | $26.51 | 388,352 |
| 2015-11-24 | $130.21 | $131.50 | $130.00 | $131.50 | $26.35 | 195,324 |
| 2015-11-23 | $133.65 | $134.04 | $132.20 | $132.50 | $26.55 | 114,816 |
| 2015-11-20 | $134.47 | $135.23 | $134.04 | $134.04 | $26.86 | 191,336 |
| 2015-11-19 | $135.35 | $135.54 | $134.49 | $134.86 | $27.02 | 176,316 |
| 2015-11-18 | $132.05 | $133.62 | $131.62 | $133.62 | $26.78 | 183,144 |
| 2015-11-17 | $131.67 | $132.90 | $131.47 | $131.65 | $26.38 | 191,420 |
| 2015-11-16 | $128.99 | $131.00 | $128.72 | $130.99 | $26.25 | 360,756 |
| 2015-11-13 | $127.86 | $129.05 | $127.72 | $128.50 | $25.75 | 275,196 |
| 2015-11-12 | $129.55 | $130.45 | $129.06 | $129.06 | $25.86 | 130,772 |
| 2015-11-11 | $131.55 | $131.94 | $131.07 | $131.25 | $26.30 | 141,004 |
| 2015-11-10 | $129.80 | $130.29 | $129.27 | $129.95 | $26.04 | 1,099,704 |
| 2015-11-09 | $131.60 | $131.60 | $129.71 | $130.30 | $26.11 | 167,596 |
| 2015-11-06 | $133.18 | $133.20 | $131.80 | $133.01 | $26.65 | 111,180 |
| 2015-11-05 | $133.51 | $133.68 | $132.11 | $133.05 | $26.66 | 94,776 |
| 2015-11-04 | $133.68 | $133.90 | $131.29 | $132.12 | $26.48 | 294,328 |
| 2015-11-03 | $134.40 | $135.06 | $133.83 | $134.76 | $27.00 | 1,306,616 |
| 2015-11-02 | $135.02 | $135.71 | $134.91 | $135.71 | $27.19 | 120,600 |
| 2015-10-30 | $132.03 | $133.90 | $131.93 | $133.44 | $26.74 | 263,728 |
| 2015-10-29 | $131.73 | $133.26 | $131.67 | $132.90 | $26.63 | 214,868 |
| 2015-10-28 | $131.01 | $131.88 | $129.48 | $130.55 | $26.16 | 141,548 |
| 2015-10-27 | $128.25 | $128.85 | $127.80 | $127.97 | $25.64 | 389,652 |
| 2015-10-26 | $129.12 | $129.26 | $128.35 | $128.46 | $25.74 | 91,384 |
| 2015-10-23 | $128.18 | $129.15 | $127.93 | $128.98 | $25.85 | 122,044 |
| 2015-10-22 | $124.09 | $125.50 | $123.92 | $125.15 | $25.08 | 166,068 |
| 2015-10-21 | $125.09 | $125.50 | $123.43 | $123.43 | $24.73 | 153,004 |
| 2015-10-20 | $125.56 | $125.56 | $124.68 | $124.68 | $24.98 | 96,644 |
| 2015-10-19 | $125.48 | $125.70 | $124.85 | $125.52 | $25.15 | 142,820 |
| 2015-10-16 | $124.73 | $125.15 | $124.47 | $124.80 | $25.01 | 116,056 |
| 2015-10-15 | $123.51 | $125.18 | $123.51 | $124.80 | $25.01 | 185,132 |
| 2015-10-14 | $123.83 | $124.51 | $123.15 | $124.00 | $24.85 | 189,324 |
| 2015-10-13 | $124.02 | $124.97 | $123.80 | $124.12 | $24.87 | 127,460 |
| 2015-10-12 | $125.84 | $126.51 | $125.77 | $125.99 | $25.25 | 94,820 |
| 2015-10-09 | $125.97 | $126.59 | $125.50 | $126.35 | $25.32 | 173,316 |
| 2015-10-08 | $126.30 | $127.98 | $126.00 | $127.98 | $25.65 | 1,058,100 |
| 2015-10-07 | $128.68 | $129.62 | $127.68 | $128.75 | $25.80 | 206,076 |
| 2015-10-06 | $130.11 | $131.25 | $129.94 | $130.13 | $26.08 | 265,500 |
| 2015-10-05 | $131.11 | $131.29 | $130.06 | $130.95 | $26.24 | 147,308 |
| 2015-10-02 | $126.07 | $128.75 | $125.35 | $128.43 | $25.74 | 170,320 |
| 2015-10-01 | $127.80 | $127.81 | $125.10 | $126.67 | $25.38 | 115,860 |
| 2015-09-30 | $128.89 | $129.40 | $126.72 | $128.04 | $25.66 | 154,596 |
| 2015-09-29 | $125.28 | $127.20 | $124.61 | $127.13 | $25.48 | 134,952 |
| 2015-09-28 | $128.38 | $128.38 | $126.65 | $127.15 | $25.48 | 108,940 |
| 2015-09-25 | $130.77 | $131.29 | $128.70 | $129.05 | $25.86 | 192,308 |
| 2015-09-24 | $127.39 | $129.35 | $126.53 | $129.25 | $25.90 | 125,444 |
| 2015-09-23 | $129.33 | $129.35 | $127.50 | $128.15 | $25.68 | 150,252 |
| 2015-09-22 | $128.61 | $128.82 | $127.18 | $128.08 | $25.67 | 203,308 |
| 2015-09-21 | $132.90 | $133.14 | $131.56 | $131.59 | $26.37 | 145,828 |
| 2015-09-18 | $131.43 | $132.12 | $130.00 | $130.25 | $26.10 | 175,012 |
| 2015-09-17 | $134.82 | $137.00 | $134.29 | $135.82 | $27.22 | 98,440 |
| 2015-09-16 | $135.24 | $135.92 | $134.76 | $135.84 | $27.22 | 122,404 |
| 2015-09-15 | $135.23 | $135.85 | $134.65 | $135.48 | $27.15 | 298,588 |
| 2015-09-14 | $135.34 | $135.65 | $134.30 | $134.90 | $27.03 | 83,448 |
| 2015-09-11 | $134.81 | $135.87 | $134.81 | $135.87 | $27.23 | 69,148 |
| 2015-09-10 | $133.91 | $135.87 | $133.91 | $135.20 | $27.09 | 103,456 |
| 2015-09-09 | $137.05 | $137.06 | $132.88 | $133.34 | $26.72 | 248,028 |
| 2015-09-08 | $136.00 | $136.92 | $135.25 | $136.53 | $27.36 | 124,624 |
| 2015-09-04 | $130.84 | $131.86 | $130.25 | $131.34 | $26.32 | 146,260 |
| 2015-09-03 | $136.45 | $137.20 | $135.14 | $135.70 | $27.19 | 126,712 |
| 2015-09-02 | $133.49 | $134.15 | $132.61 | $134.15 | $26.88 | 157,332 |
| 2015-09-01 | $131.58 | $131.95 | $130.59 | $130.85 | $26.22 | 192,076 |
| 2015-08-31 | $135.83 | $136.10 | $134.55 | $135.60 | $27.17 | 129,156 |
| 2015-08-28 | $135.97 | $136.25 | $135.04 | $136.02 | $27.26 | 127,336 |
| 2015-08-27 | $137.20 | $137.95 | $136.15 | $137.70 | $27.59 | 213,064 |
| 2015-08-26 | $134.90 | $135.81 | $132.25 | $135.74 | $27.20 | 225,016 |