Box Inc - Class A (BOX) Exchange: NYSE
Data as of April 24, 2024
$27.12 ($0.45) 1.69%
Box Inc - Class A - Daily Information
Click for more stock information on Box Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $26.88 |
| Previous Close | $27.12 |
| High | $27.34 |
| Low | $26.78 |
| Adjusted Open | $26.88 |
| Previous Adjusted Close | $27.12 |
| Adjusted High | $27.34 |
| Adjusted Low | $26.78 |
About Box Inc - Class A (BOX)
Box, Inc. is an American cloud content management and file sharing service for businesses. Founded in 2005 by Aaron Levie and Dylan Smith, the company provides secure content management and collaboration for over 57,000 businesses worldwide. Box is headquartered in Redwood City, California and has offices in the United States, Europe, Asia and Australia. In April 2021, Box had over 2,400 employees and a market capitalization of over $5.5 billion. Since its inception, Box has experienced tremendous growth, achieving a 30x increase in annual recurring revenue since 2010 (growing from $5 million to $150 million). Additionally, in the fourth quarter of 2020, Box grew its annualized net revenue more than 20% year over year and increased customer count 6% year over year to 106,400, with many large companies like Microsoft and Cisco having subscribed to their services.
Invest in Box Inc - Class A (BOX)
Historical Stock Data for Box Inc - Class A (BOX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $26.88 | $27.34 | $26.78 | $27.12 | $27.12 | 1,402,014 |
| 2024-04-19 | $26.51 | $26.77 | $26.47 | $26.67 | $26.67 | 1,467,723 |
| 2024-04-18 | $26.33 | $26.67 | $26.21 | $26.47 | $26.47 | 1,610,928 |
| 2024-04-17 | $26.32 | $26.60 | $26.17 | $26.25 | $26.25 | 1,436,771 |
| 2024-04-16 | $26.21 | $26.41 | $25.92 | $26.30 | $26.30 | 1,668,702 |
| 2024-04-15 | $26.99 | $27.20 | $26.24 | $26.27 | $26.27 | 1,590,792 |
| 2024-04-12 | $27.04 | $27.23 | $26.87 | $26.94 | $26.94 | 2,462,920 |
| 2024-04-11 | $27.48 | $27.54 | $27.22 | $27.29 | $27.29 | 1,021,076 |
| 2024-04-10 | $27.52 | $27.61 | $27.22 | $27.38 | $27.38 | 1,551,991 |
| 2024-04-09 | $27.79 | $28.00 | $27.64 | $27.93 | $27.93 | 1,247,749 |
| 2024-04-08 | $27.65 | $27.99 | $27.60 | $27.79 | $27.79 | 1,314,678 |
| 2024-04-05 | $27.62 | $27.73 | $27.44 | $27.45 | $27.45 | 1,325,186 |
| 2024-04-04 | $28.01 | $28.21 | $27.58 | $27.62 | $27.62 | 1,069,977 |
| 2024-04-03 | $28.22 | $28.40 | $27.77 | $27.82 | $27.82 | 1,300,471 |
| 2024-04-02 | $28.26 | $28.35 | $27.97 | $28.33 | $28.33 | 1,914,584 |
| 2024-04-01 | $28.27 | $28.56 | $28.27 | $28.54 | $28.54 | 1,562,468 |
| 2024-03-28 | $28.36 | $28.67 | $28.31 | $28.32 | $28.32 | 1,426,963 |
| 2024-03-27 | $28.50 | $28.59 | $28.23 | $28.40 | $28.40 | 1,334,488 |
| 2024-03-26 | $28.40 | $28.50 | $28.28 | $28.30 | $28.30 | 1,299,780 |
| 2024-03-25 | $28.50 | $28.50 | $28.16 | $28.23 | $28.23 | 1,062,722 |
| 2024-03-22 | $28.40 | $28.53 | $28.26 | $28.51 | $28.51 | 2,158,165 |
| 2024-03-21 | $28.48 | $28.54 | $28.27 | $28.34 | $28.34 | 2,064,974 |
| 2024-03-20 | $28.93 | $28.93 | $27.91 | $28.34 | $28.34 | 2,846,275 |
| 2024-03-19 | $29.00 | $29.23 | $28.65 | $28.79 | $28.79 | 3,140,510 |
| 2024-03-18 | $29.40 | $29.57 | $28.82 | $29.13 | $29.13 | 3,260,823 |
| 2024-03-15 | $29.25 | $29.76 | $29.01 | $29.40 | $29.40 | 30,698,204 |
| 2024-03-14 | $29.76 | $30.08 | $29.36 | $29.51 | $29.51 | 2,875,377 |
| 2024-03-13 | $30.00 | $30.18 | $29.73 | $29.76 | $29.76 | 2,503,277 |
| 2024-03-12 | $29.90 | $30.30 | $29.75 | $30.00 | $30.00 | 3,217,733 |
| 2024-03-11 | $29.47 | $29.65 | $28.99 | $29.58 | $29.58 | 4,004,724 |
| 2024-03-08 | $29.83 | $30.17 | $29.59 | $29.63 | $29.63 | 3,408,638 |
| 2024-03-07 | $29.65 | $29.75 | $29.08 | $29.74 | $29.74 | 4,458,494 |
| 2024-03-06 | $28.95 | $30.02 | $27.69 | $29.60 | $29.60 | 8,807,036 |
| 2024-03-05 | $27.54 | $27.74 | $26.97 | $27.25 | $27.25 | 6,224,861 |
| 2024-03-04 | $28.00 | $28.56 | $27.60 | $27.88 | $27.88 | 7,529,927 |
| 2024-03-01 | $25.90 | $26.59 | $25.77 | $26.54 | $26.54 | 1,855,422 |
| 2024-02-29 | $25.61 | $25.86 | $25.53 | $25.79 | $25.79 | 1,264,829 |
| 2024-02-28 | $25.06 | $25.45 | $24.96 | $25.34 | $25.34 | 1,480,403 |
| 2024-02-27 | $25.45 | $25.50 | $25.14 | $25.22 | $25.22 | 1,308,471 |
| 2024-02-26 | $25.40 | $25.61 | $25.26 | $25.33 | $25.33 | 1,332,789 |
| 2024-02-23 | $25.50 | $25.57 | $25.28 | $25.35 | $25.35 | 1,078,524 |
| 2024-02-22 | $25.35 | $25.49 | $24.87 | $25.37 | $25.37 | 1,350,755 |
| 2024-02-21 | $25.30 | $25.39 | $24.56 | $24.93 | $24.93 | 1,197,784 |
| 2024-02-20 | $25.83 | $25.85 | $25.34 | $25.60 | $25.60 | 1,585,095 |
| 2024-02-16 | $26.47 | $26.49 | $25.86 | $26.03 | $26.03 | 1,455,324 |
| 2024-02-15 | $26.53 | $26.63 | $26.26 | $26.61 | $26.61 | 1,017,935 |
| 2024-02-14 | $26.57 | $26.73 | $26.32 | $26.35 | $26.35 | 1,648,020 |
| 2024-02-13 | $26.43 | $27.20 | $26.20 | $26.33 | $26.33 | 1,946,516 |
| 2024-02-12 | $27.36 | $27.68 | $27.08 | $27.11 | $27.11 | 1,452,879 |
| 2024-02-09 | $27.25 | $27.64 | $27.16 | $27.36 | $27.36 | 1,198,157 |
| 2024-02-08 | $27.08 | $27.40 | $26.89 | $27.05 | $27.05 | 1,511,018 |
| 2024-02-07 | $26.73 | $27.31 | $26.70 | $27.06 | $27.06 | 1,344,170 |
| 2024-02-06 | $26.33 | $26.72 | $26.25 | $26.66 | $26.66 | 985,974 |
| 2024-02-05 | $26.34 | $26.41 | $25.90 | $26.19 | $26.19 | 848,266 |
| 2024-02-02 | $26.19 | $26.64 | $26.11 | $26.43 | $26.43 | 1,021,596 |
| 2024-02-01 | $26.15 | $26.30 | $25.99 | $26.26 | $26.26 | 1,253,579 |
| 2024-01-31 | $26.51 | $26.51 | $25.96 | $25.98 | $25.98 | 1,167,126 |
| 2024-01-30 | $26.57 | $26.88 | $26.57 | $26.66 | $26.66 | 736,324 |
| 2024-01-29 | $26.24 | $26.68 | $26.17 | $26.65 | $26.65 | 988,394 |
| 2024-01-26 | $26.30 | $26.56 | $26.22 | $26.24 | $26.24 | 634,672 |
| 2024-01-25 | $26.74 | $26.87 | $26.28 | $26.34 | $26.34 | 897,675 |
| 2024-01-24 | $26.82 | $26.92 | $26.57 | $26.60 | $26.60 | 712,527 |
| 2024-01-23 | $26.82 | $26.90 | $26.51 | $26.65 | $26.65 | 1,583,454 |
| 2024-01-22 | $26.69 | $26.98 | $26.53 | $26.61 | $26.61 | 1,429,643 |
| 2024-01-19 | $25.90 | $26.26 | $25.75 | $26.23 | $26.23 | 1,109,883 |
| 2024-01-18 | $25.50 | $25.82 | $25.43 | $25.79 | $25.79 | 923,825 |
| 2024-01-17 | $25.19 | $25.44 | $25.05 | $25.39 | $25.39 | 1,399,020 |
| 2024-01-16 | $25.26 | $25.41 | $25.09 | $25.38 | $25.38 | 1,209,632 |
| 2024-01-12 | $25.64 | $25.91 | $25.28 | $25.31 | $25.31 | 1,260,132 |
| 2024-01-11 | $25.16 | $25.66 | $24.83 | $25.60 | $25.60 | 2,524,563 |
| 2024-01-10 | $25.05 | $25.12 | $24.72 | $25.01 | $25.01 | 1,778,017 |
| 2024-01-09 | $25.06 | $25.15 | $24.81 | $25.06 | $25.06 | 2,052,140 |
| 2024-01-08 | $24.82 | $25.22 | $24.63 | $25.13 | $25.13 | 1,562,672 |
| 2024-01-05 | $24.30 | $24.74 | $24.28 | $24.67 | $24.67 | 1,058,800 |
| 2024-01-04 | $24.90 | $25.03 | $24.34 | $24.39 | $24.39 | 1,285,967 |
| 2024-01-03 | $25.61 | $25.67 | $24.88 | $24.89 | $24.89 | 1,586,007 |
| 2024-01-02 | $25.43 | $26.00 | $25.29 | $25.81 | $25.81 | 2,149,795 |
| 2023-12-29 | $25.79 | $25.97 | $25.57 | $25.61 | $25.61 | 1,055,779 |
| 2023-12-28 | $25.60 | $25.98 | $25.47 | $25.86 | $25.86 | 876,135 |
| 2023-12-27 | $25.85 | $25.88 | $25.58 | $25.63 | $25.63 | 944,473 |
| 2023-12-26 | $25.77 | $25.93 | $25.66 | $25.88 | $25.88 | 803,795 |
| 2023-12-22 | $25.95 | $26.19 | $25.77 | $25.84 | $25.84 | 1,017,705 |
| 2023-12-21 | $26.02 | $26.15 | $25.66 | $25.92 | $25.92 | 1,532,143 |
| 2023-12-20 | $26.10 | $26.49 | $25.93 | $25.94 | $25.94 | 1,635,316 |
| 2023-12-19 | $26.00 | $26.35 | $25.95 | $26.19 | $26.19 | 2,176,562 |
| 2023-12-18 | $25.71 | $26.16 | $25.61 | $25.95 | $25.95 | 2,310,487 |
| 2023-12-15 | $24.68 | $25.83 | $24.68 | $25.71 | $25.71 | 4,066,380 |
| 2023-12-14 | $24.99 | $25.21 | $24.31 | $24.63 | $24.63 | 2,092,217 |
| 2023-12-13 | $24.44 | $24.92 | $24.15 | $24.84 | $24.84 | 1,914,447 |
| 2023-12-12 | $24.39 | $24.75 | $24.24 | $24.52 | $24.52 | 1,661,768 |
| 2023-12-11 | $23.96 | $24.41 | $23.81 | $24.35 | $24.35 | 1,866,828 |
| 2023-12-08 | $24.22 | $24.77 | $23.98 | $23.99 | $23.99 | 2,827,457 |
| 2023-12-07 | $23.96 | $24.46 | $23.79 | $24.21 | $24.21 | 3,484,364 |
| 2023-12-06 | $24.03 | $24.59 | $23.29 | $23.97 | $23.97 | 8,193,116 |
| 2023-12-05 | $26.46 | $26.90 | $26.35 | $26.69 | $26.69 | 3,408,012 |
| 2023-12-04 | $26.49 | $26.66 | $26.23 | $26.50 | $26.50 | 1,718,161 |
| 2023-12-01 | $26.17 | $26.65 | $25.93 | $26.57 | $26.57 | 1,675,141 |
| 2023-11-30 | $26.14 | $26.25 | $25.64 | $26.17 | $26.17 | 1,655,044 |
| 2023-11-29 | $26.02 | $26.42 | $25.91 | $25.99 | $25.99 | 1,072,198 |
| 2023-11-28 | $25.86 | $25.86 | $25.49 | $25.73 | $25.73 | 1,318,347 |
| 2023-11-27 | $25.83 | $26.00 | $25.75 | $25.93 | $25.93 | 1,294,163 |
| 2023-11-24 | $25.88 | $26.00 | $25.75 | $25.97 | $25.97 | 542,011 |
| 2023-11-22 | $26.18 | $26.25 | $25.85 | $25.92 | $25.92 | 861,234 |
| 2023-11-21 | $25.95 | $26.13 | $25.77 | $25.99 | $25.99 | 1,047,949 |
| 2023-11-20 | $25.84 | $26.29 | $25.82 | $26.13 | $26.13 | 917,817 |
| 2023-11-17 | $25.86 | $25.99 | $25.67 | $25.82 | $25.82 | 997,704 |
| 2023-11-16 | $25.92 | $26.00 | $25.70 | $25.82 | $25.82 | 1,017,278 |
| 2023-11-15 | $26.22 | $26.32 | $25.91 | $26.00 | $26.00 | 2,688,610 |
| 2023-11-14 | $25.94 | $26.33 | $25.73 | $26.28 | $26.28 | 1,412,763 |
| 2023-11-13 | $25.54 | $25.59 | $25.32 | $25.50 | $25.50 | 984,721 |
| 2023-11-10 | $25.28 | $25.72 | $25.15 | $25.57 | $25.57 | 1,136,950 |
| 2023-11-09 | $25.59 | $25.70 | $25.20 | $25.30 | $25.30 | 1,118,837 |
| 2023-11-08 | $25.32 | $25.50 | $25.26 | $25.48 | $25.48 | 801,983 |
| 2023-11-07 | $25.04 | $25.58 | $24.99 | $25.34 | $25.34 | 1,425,863 |
| 2023-11-06 | $25.19 | $25.24 | $24.69 | $24.90 | $24.90 | 1,405,904 |
| 2023-11-03 | $25.31 | $25.41 | $24.99 | $25.20 | $25.20 | 1,689,279 |
| 2023-11-02 | $25.01 | $25.13 | $24.80 | $25.12 | $25.12 | 1,177,272 |
| 2023-11-01 | $24.78 | $24.95 | $24.26 | $24.62 | $24.62 | 1,959,717 |
| 2023-10-31 | $24.50 | $25.24 | $24.30 | $24.86 | $24.86 | 1,496,700 |
| 2023-10-30 | $24.21 | $24.47 | $23.85 | $24.42 | $24.42 | 1,773,608 |
| 2023-10-27 | $24.30 | $24.30 | $23.90 | $24.07 | $24.07 | 1,299,466 |
| 2023-10-26 | $23.88 | $24.25 | $23.78 | $24.20 | $24.20 | 1,931,605 |
| 2023-10-25 | $23.98 | $24.09 | $23.57 | $23.74 | $23.74 | 1,621,883 |
| 2023-10-24 | $24.18 | $24.30 | $23.97 | $24.11 | $24.11 | 2,145,654 |
| 2023-10-23 | $24.00 | $24.27 | $23.73 | $23.99 | $23.99 | 1,687,045 |
| 2023-10-20 | $24.74 | $24.74 | $24.02 | $24.05 | $24.05 | 3,301,696 |
| 2023-10-19 | $25.28 | $25.43 | $24.52 | $24.65 | $24.65 | 1,681,820 |
| 2023-10-18 | $25.26 | $25.39 | $25.13 | $25.16 | $25.16 | 1,194,360 |
| 2023-10-17 | $25.37 | $25.78 | $25.13 | $25.40 | $25.40 | 1,149,275 |
| 2023-10-16 | $25.12 | $25.68 | $25.01 | $25.53 | $25.53 | 1,415,514 |
| 2023-10-13 | $25.23 | $25.39 | $24.81 | $24.90 | $24.90 | 1,042,867 |
| 2023-10-12 | $25.76 | $25.85 | $25.18 | $25.32 | $25.32 | 1,495,431 |
| 2023-10-11 | $25.58 | $25.87 | $25.44 | $25.70 | $25.70 | 1,595,831 |
| 2023-10-10 | $25.27 | $25.71 | $25.27 | $25.62 | $25.62 | 1,497,122 |
| 2023-10-09 | $25.09 | $25.30 | $24.95 | $25.28 | $25.28 | 914,454 |
| 2023-10-06 | $25.08 | $25.70 | $25.05 | $25.33 | $25.33 | 1,657,228 |
| 2023-10-05 | $24.81 | $25.12 | $24.65 | $25.07 | $25.07 | 1,041,955 |
| 2023-10-04 | $24.43 | $24.90 | $24.40 | $24.86 | $24.86 | 1,073,489 |
| 2023-10-03 | $24.52 | $24.60 | $24.17 | $24.36 | $24.36 | 1,382,964 |
| 2023-10-02 | $24.21 | $24.73 | $24.07 | $24.73 | $24.73 | 2,046,114 |
| 2023-09-29 | $24.50 | $24.53 | $24.13 | $24.21 | $24.21 | 1,149,493 |
| 2023-09-28 | $24.29 | $24.58 | $24.06 | $24.37 | $24.37 | 1,620,645 |
| 2023-09-27 | $24.58 | $24.80 | $24.21 | $24.31 | $24.31 | 2,528,727 |
| 2023-09-26 | $23.99 | $24.59 | $23.96 | $24.56 | $24.56 | 1,452,208 |
| 2023-09-25 | $23.95 | $24.23 | $23.91 | $24.17 | $24.17 | 999,623 |
| 2023-09-22 | $24.56 | $24.67 | $23.99 | $24.06 | $24.06 | 1,785,839 |
| 2023-09-21 | $24.76 | $24.91 | $24.47 | $24.47 | $24.47 | 1,342,157 |
| 2023-09-20 | $24.68 | $25.32 | $24.57 | $24.97 | $24.97 | 2,003,998 |
| 2023-09-19 | $24.81 | $24.93 | $24.42 | $24.50 | $24.50 | 1,624,077 |
| 2023-09-18 | $24.96 | $25.21 | $24.78 | $24.92 | $24.92 | 1,249,609 |
| 2023-09-15 | $25.23 | $25.24 | $24.92 | $25.00 | $25.00 | 2,152,220 |
| 2023-09-14 | $25.31 | $25.37 | $25.01 | $25.30 | $25.30 | 1,516,013 |
| 2023-09-13 | $25.40 | $25.59 | $25.18 | $25.23 | $25.23 | 1,931,405 |
| 2023-09-12 | $25.35 | $25.67 | $25.30 | $25.45 | $25.45 | 1,399,258 |
| 2023-09-11 | $26.05 | $26.05 | $25.47 | $25.53 | $25.53 | 1,389,314 |
| 2023-09-08 | $25.84 | $26.11 | $25.64 | $25.84 | $25.84 | 1,342,145 |
| 2023-09-07 | $25.80 | $26.23 | $25.79 | $25.94 | $25.94 | 1,394,601 |
| 2023-09-06 | $26.00 | $26.17 | $25.85 | $26.04 | $26.04 | 2,079,278 |
| 2023-09-05 | $26.45 | $26.51 | $26.01 | $26.06 | $26.06 | 2,103,402 |
| 2023-09-01 | $26.47 | $26.86 | $26.38 | $26.60 | $26.60 | 2,557,999 |
| 2023-08-31 | $27.17 | $27.63 | $26.44 | $26.48 | $26.48 | 4,141,521 |
| 2023-08-30 | $27.68 | $28.39 | $26.82 | $27.01 | $27.01 | 9,658,350 |
| 2023-08-29 | $30.44 | $30.89 | $30.39 | $30.80 | $30.80 | 2,798,286 |
| 2023-08-28 | $30.68 | $30.94 | $30.48 | $30.53 | $30.53 | 1,706,718 |
| 2023-08-25 | $30.29 | $30.64 | $30.12 | $30.50 | $30.50 | 960,862 |
| 2023-08-24 | $30.41 | $30.54 | $30.13 | $30.14 | $30.14 | 742,074 |
| 2023-08-23 | $30.29 | $30.49 | $30.02 | $30.23 | $30.23 | 937,410 |
| 2023-08-22 | $30.45 | $30.72 | $30.13 | $30.15 | $30.15 | 729,527 |
| 2023-08-21 | $30.25 | $30.50 | $30.07 | $30.18 | $30.18 | 900,117 |
| 2023-08-18 | $29.90 | $30.31 | $29.89 | $30.18 | $30.18 | 1,025,929 |
| 2023-08-17 | $30.12 | $30.29 | $29.94 | $30.04 | $30.04 | 1,070,094 |
| 2023-08-16 | $30.30 | $30.49 | $30.09 | $30.10 | $30.10 | 935,765 |
| 2023-08-15 | $30.57 | $30.73 | $30.24 | $30.32 | $30.32 | 700,775 |
| 2023-08-14 | $30.34 | $30.98 | $30.30 | $30.77 | $30.77 | 771,825 |
| 2023-08-11 | $30.34 | $30.53 | $30.23 | $30.36 | $30.36 | 890,353 |
| 2023-08-10 | $30.60 | $30.84 | $30.24 | $30.38 | $30.38 | 913,755 |
| 2023-08-09 | $30.80 | $30.81 | $30.21 | $30.35 | $30.35 | 954,292 |
| 2023-08-08 | $30.90 | $31.03 | $30.25 | $30.56 | $30.56 | 826,835 |
| 2023-08-07 | $30.75 | $31.20 | $30.70 | $31.12 | $31.12 | 1,048,882 |
| 2023-08-04 | $30.55 | $30.89 | $30.10 | $30.58 | $30.58 | 1,095,371 |
| 2023-08-03 | $30.38 | $30.45 | $30.22 | $30.38 | $30.38 | 1,277,785 |
| 2023-08-02 | $30.78 | $30.79 | $30.21 | $30.41 | $30.41 | 1,160,890 |
| 2023-08-01 | $31.13 | $31.30 | $30.99 | $31.08 | $31.08 | 834,511 |
| 2023-07-31 | $31.02 | $31.28 | $31.00 | $31.25 | $31.25 | 618,516 |
| 2023-07-28 | $31.15 | $31.27 | $30.86 | $30.96 | $30.96 | 768,421 |
| 2023-07-27 | $31.31 | $31.94 | $30.87 | $31.00 | $31.00 | 1,804,280 |
| 2023-07-26 | $31.07 | $31.27 | $30.74 | $30.98 | $30.98 | 844,080 |
| 2023-07-25 | $30.81 | $31.25 | $30.77 | $31.16 | $31.16 | 1,135,109 |
| 2023-07-24 | $30.82 | $30.95 | $30.60 | $30.79 | $30.79 | 638,170 |
| 2023-07-21 | $31.05 | $31.20 | $30.53 | $30.71 | $30.71 | 873,918 |
| 2023-07-20 | $31.15 | $31.25 | $30.78 | $30.89 | $30.89 | 907,493 |
| 2023-07-19 | $31.67 | $31.83 | $31.24 | $31.27 | $31.27 | 2,055,829 |
| 2023-07-18 | $31.00 | $31.58 | $30.99 | $31.57 | $31.57 | 2,419,914 |
| 2023-07-17 | $30.65 | $31.24 | $30.65 | $31.18 | $31.18 | 1,299,057 |
| 2023-07-14 | $30.40 | $30.74 | $30.22 | $30.65 | $30.65 | 1,613,695 |
| 2023-07-13 | $29.82 | $30.79 | $29.82 | $30.40 | $30.40 | 2,512,550 |
| 2023-07-12 | $29.86 | $29.95 | $29.41 | $29.73 | $29.73 | 1,207,960 |
| 2023-07-11 | $28.93 | $29.49 | $28.91 | $29.47 | $29.47 | 1,026,601 |
| 2023-07-10 | $28.23 | $28.87 | $28.15 | $28.82 | $28.82 | 1,962,314 |
| 2023-07-07 | $28.39 | $28.72 | $28.29 | $28.32 | $28.32 | 1,486,326 |
| 2023-07-06 | $28.55 | $28.69 | $28.26 | $28.51 | $28.51 | 898,955 |
| 2023-07-05 | $29.30 | $29.30 | $28.67 | $28.83 | $28.83 | 1,224,943 |
| 2023-07-03 | $29.17 | $29.48 | $29.12 | $29.39 | $29.39 | 606,596 |
| 2023-06-30 | $29.43 | $29.70 | $29.36 | $29.38 | $29.38 | 1,355,206 |
| 2023-06-29 | $29.05 | $29.38 | $28.95 | $29.37 | $29.37 | 1,704,427 |
| 2023-06-28 | $29.10 | $29.26 | $28.91 | $29.05 | $29.05 | 926,157 |
| 2023-06-27 | $28.81 | $29.25 | $28.66 | $29.12 | $29.12 | 1,235,819 |
| 2023-06-26 | $28.72 | $28.83 | $28.51 | $28.72 | $28.72 | 1,013,835 |
| 2023-06-23 | $28.63 | $29.01 | $28.50 | $28.73 | $28.73 | 2,389,949 |
| 2023-06-22 | $28.24 | $29.07 | $28.09 | $28.92 | $28.92 | 1,764,678 |
| 2023-06-21 | $29.09 | $29.17 | $28.36 | $28.39 | $28.39 | 1,503,007 |
| 2023-06-20 | $29.64 | $29.74 | $29.09 | $29.19 | $29.19 | 1,382,040 |
| 2023-06-16 | $30.11 | $30.28 | $29.63 | $29.84 | $29.84 | 2,461,865 |
| 2023-06-15 | $29.61 | $30.12 | $29.59 | $30.04 | $30.04 | 1,447,104 |
| 2023-06-14 | $29.70 | $29.93 | $29.52 | $29.80 | $29.80 | 1,643,926 |
| 2023-06-13 | $29.30 | $29.75 | $29.25 | $29.71 | $29.71 | 1,398,021 |
| 2023-06-12 | $29.03 | $29.37 | $28.96 | $29.27 | $29.27 | 918,800 |
| 2023-06-09 | $28.98 | $29.26 | $28.80 | $28.96 | $28.96 | 1,499,979 |
| 2023-06-08 | $28.63 | $29.10 | $28.54 | $28.92 | $28.92 | 1,191,057 |
| 2023-06-07 | $29.50 | $29.59 | $28.36 | $28.71 | $28.71 | 2,000,744 |
| 2023-06-06 | $28.67 | $29.36 | $28.62 | $29.31 | $29.31 | 1,662,044 |
| 2023-06-05 | $28.90 | $28.93 | $28.33 | $28.73 | $28.73 | 1,892,410 |
| 2023-06-02 | $28.44 | $29.25 | $28.37 | $29.04 | $29.04 | 2,151,980 |
| 2023-06-01 | $27.87 | $28.70 | $27.86 | $28.36 | $28.36 | 2,565,588 |
| 2023-05-31 | $28.31 | $28.99 | $27.91 | $28.17 | $28.17 | 5,136,550 |
| 2023-05-30 | $28.10 | $28.16 | $27.49 | $28.02 | $28.02 | 3,368,074 |
| 2023-05-26 | $27.34 | $28.05 | $27.34 | $27.74 | $27.74 | 1,173,223 |
| 2023-05-25 | $27.45 | $27.52 | $27.12 | $27.24 | $27.24 | 950,130 |
| 2023-05-24 | $27.23 | $27.40 | $27.12 | $27.16 | $27.16 | 756,447 |
| 2023-05-23 | $27.55 | $27.91 | $27.16 | $27.32 | $27.32 | 1,342,188 |
| 2023-05-22 | $27.55 | $27.78 | $27.47 | $27.69 | $27.69 | 963,624 |
| 2023-05-19 | $27.90 | $27.93 | $27.49 | $27.51 | $27.51 | 822,937 |
| 2023-05-18 | $27.36 | $27.89 | $27.28 | $27.77 | $27.77 | 1,035,864 |
| 2023-05-17 | $26.76 | $27.48 | $26.66 | $27.39 | $27.39 | 1,428,506 |
| 2023-05-16 | $26.89 | $27.10 | $26.67 | $26.71 | $26.71 | 861,000 |
| 2023-05-15 | $26.51 | $27.01 | $26.36 | $27.01 | $27.01 | 909,487 |
| 2023-05-12 | $26.60 | $26.73 | $26.28 | $26.51 | $26.51 | 834,308 |
| 2023-05-11 | $26.90 | $27.04 | $26.38 | $26.67 | $26.67 | 1,228,937 |
| 2023-05-10 | $27.47 | $27.58 | $27.08 | $27.10 | $27.10 | 1,100,569 |
| 2023-05-09 | $26.75 | $27.24 | $26.73 | $27.12 | $27.12 | 856,435 |
| 2023-05-08 | $26.65 | $26.94 | $26.58 | $26.88 | $26.88 | 769,842 |
| 2023-05-05 | $26.28 | $26.72 | $26.28 | $26.57 | $26.57 | 927,185 |
| 2023-05-04 | $26.11 | $26.19 | $25.86 | $26.02 | $26.02 | 866,127 |
| 2023-05-03 | $26.09 | $26.30 | $25.94 | $26.04 | $26.04 | 1,035,933 |
| 2023-05-02 | $26.42 | $26.47 | $25.81 | $26.06 | $26.06 | 1,082,409 |
| 2023-05-01 | $26.29 | $26.53 | $26.15 | $26.31 | $26.31 | 898,164 |
| 2023-04-28 | $26.35 | $26.62 | $26.25 | $26.46 | $26.46 | 983,930 |
| 2023-04-27 | $26.36 | $26.58 | $26.12 | $26.50 | $26.50 | 945,940 |
| 2023-04-26 | $26.23 | $26.58 | $26.12 | $26.21 | $26.21 | 958,050 |
| 2023-04-25 | $26.61 | $26.61 | $25.97 | $26.06 | $26.06 | 1,489,292 |
| 2023-04-24 | $26.97 | $27.09 | $26.58 | $26.73 | $26.73 | 885,817 |
| 2023-04-21 | $27.00 | $27.19 | $26.86 | $27.10 | $27.10 | 906,558 |
| 2023-04-20 | $26.90 | $27.23 | $26.90 | $26.99 | $26.99 | 584,470 |
| 2023-04-19 | $27.55 | $27.55 | $27.14 | $27.17 | $27.17 | 570,790 |
| 2023-04-18 | $27.92 | $27.92 | $27.31 | $27.59 | $27.59 | 972,481 |
| 2023-04-17 | $27.51 | $27.70 | $27.32 | $27.65 | $27.65 | 807,419 |
| 2023-04-14 | $27.10 | $27.42 | $27.02 | $27.36 | $27.36 | 667,557 |
| 2023-04-13 | $26.89 | $27.28 | $26.89 | $27.28 | $27.28 | 964,348 |
| 2023-04-12 | $27.09 | $27.26 | $26.79 | $26.81 | $26.81 | 995,935 |
| 2023-04-11 | $26.66 | $26.91 | $26.45 | $26.74 | $26.74 | 819,441 |
| 2023-04-10 | $26.80 | $26.99 | $26.33 | $26.81 | $26.81 | 1,482,105 |
| 2023-04-06 | $26.85 | $27.18 | $26.57 | $27.01 | $27.01 | 1,289,788 |
| 2023-04-05 | $26.73 | $26.97 | $26.52 | $26.85 | $26.85 | 2,046,653 |
| 2023-04-04 | $26.50 | $26.76 | $26.25 | $26.73 | $26.73 | 2,230,775 |
| 2023-04-03 | $26.67 | $26.73 | $26.07 | $26.33 | $26.33 | 1,550,956 |
| 2023-03-31 | $26.21 | $26.80 | $26.18 | $26.79 | $26.79 | 2,038,888 |
| 2023-03-30 | $26.09 | $26.17 | $25.65 | $25.99 | $25.99 | 1,499,444 |
| 2023-03-29 | $25.41 | $26.19 | $25.33 | $26.09 | $26.09 | 1,640,155 |
| 2023-03-28 | $25.52 | $25.62 | $25.19 | $25.27 | $25.27 | 1,291,864 |
| 2023-03-27 | $25.63 | $25.70 | $25.33 | $25.38 | $25.38 | 1,229,118 |
| 2023-03-24 | $25.25 | $25.49 | $25.02 | $25.49 | $25.49 | 1,794,834 |
| 2023-03-23 | $25.69 | $25.78 | $25.29 | $25.37 | $25.37 | 1,440,808 |
| 2023-03-22 | $26.09 | $26.16 | $25.43 | $25.46 | $25.46 | 1,473,340 |
| 2023-03-21 | $26.15 | $26.32 | $25.98 | $26.11 | $26.11 | 1,368,213 |
| 2023-03-20 | $25.67 | $26.12 | $25.60 | $25.87 | $25.87 | 2,047,342 |
| 2023-03-17 | $25.60 | $26.01 | $25.41 | $25.61 | $25.61 | 2,949,950 |
| 2023-03-16 | $26.08 | $26.36 | $25.49 | $25.53 | $25.53 | 2,540,676 |
| 2023-03-15 | $24.79 | $26.19 | $24.63 | $26.16 | $26.16 | 2,802,647 |
| 2023-03-14 | $25.90 | $25.98 | $25.19 | $25.37 | $25.37 | 2,664,095 |
| 2023-03-13 | $25.53 | $26.00 | $25.32 | $25.48 | $25.48 | 2,439,472 |
| 2023-03-10 | $26.05 | $26.37 | $25.64 | $25.78 | $25.78 | 2,140,247 |
| 2023-03-09 | $26.96 | $26.97 | $26.02 | $26.03 | $26.03 | 2,617,200 |
| 2023-03-08 | $27.42 | $27.61 | $26.62 | $27.03 | $27.03 | 3,098,479 |
| 2023-03-07 | $28.32 | $28.52 | $27.25 | $27.32 | $27.32 | 2,790,956 |
| 2023-03-06 | $28.47 | $29.03 | $28.38 | $28.39 | $28.39 | 1,537,678 |
| 2023-03-03 | $29.48 | $29.53 | $28.52 | $28.53 | $28.53 | 2,793,455 |
| 2023-03-02 | $28.88 | $29.75 | $28.00 | $29.24 | $29.24 | 6,978,845 |
| 2023-03-01 | $33.32 | $34.16 | $33.20 | $33.58 | $33.58 | 1,926,497 |
| 2023-02-28 | $33.28 | $33.64 | $33.20 | $33.35 | $33.35 | 1,403,949 |
| 2023-02-27 | $33.50 | $33.71 | $33.27 | $33.35 | $33.35 | 1,099,479 |
| 2023-02-24 | $33.14 | $33.60 | $33.09 | $33.24 | $33.24 | 920,601 |
| 2023-02-23 | $33.97 | $34.05 | $33.54 | $33.68 | $33.68 | 932,359 |
| 2023-02-22 | $33.82 | $33.99 | $33.39 | $33.66 | $33.66 | 2,026,085 |
| 2023-02-21 | $32.34 | $33.59 | $32.05 | $33.53 | $33.53 | 1,502,334 |
| 2023-02-17 | $33.51 | $33.51 | $32.37 | $32.74 | $32.74 | 1,232,917 |
| 2023-02-16 | $33.12 | $33.70 | $32.59 | $33.57 | $33.57 | 1,363,655 |
| 2023-02-15 | $33.58 | $33.72 | $33.06 | $33.71 | $33.71 | 1,965,134 |
| 2023-02-14 | $33.48 | $34.09 | $33.17 | $33.80 | $33.80 | 1,147,077 |
| 2023-02-13 | $34.00 | $34.24 | $33.65 | $33.78 | $33.78 | 1,001,556 |
| 2023-02-10 | $34.08 | $34.12 | $33.37 | $33.75 | $33.75 | 761,584 |
| 2023-02-09 | $34.71 | $34.98 | $34.05 | $34.21 | $34.21 | 826,456 |
| 2023-02-08 | $34.40 | $34.73 | $34.16 | $34.16 | $34.16 | 558,703 |
| 2023-02-07 | $33.88 | $34.80 | $33.37 | $34.58 | $34.58 | 1,286,766 |
| 2023-02-06 | $34.20 | $34.40 | $33.84 | $33.88 | $33.88 | 632,777 |
| 2023-02-03 | $34.06 | $34.90 | $33.93 | $34.38 | $34.38 | 1,099,454 |
| 2023-02-02 | $33.35 | $34.74 | $33.31 | $34.68 | $34.68 | 2,734,900 |
| 2023-02-01 | $31.93 | $33.09 | $31.92 | $33.00 | $33.00 | 1,824,857 |
| 2023-01-31 | $31.95 | $32.19 | $31.72 | $31.99 | $31.99 | 1,438,795 |
| 2023-01-30 | $31.89 | $32.23 | $31.68 | $31.80 | $31.80 | 822,928 |
| 2023-01-27 | $31.77 | $32.67 | $31.68 | $32.12 | $32.12 | 1,271,243 |
| 2023-01-26 | $31.70 | $31.96 | $31.46 | $31.95 | $31.95 | 1,190,408 |
| 2023-01-25 | $30.92 | $31.56 | $30.64 | $31.50 | $31.50 | 742,252 |
| 2023-01-24 | $31.53 | $31.66 | $31.24 | $31.40 | $31.40 | 661,173 |
| 2023-01-23 | $31.17 | $31.64 | $31.12 | $31.53 | $31.53 | 895,456 |
| 2023-01-20 | $30.68 | $31.07 | $30.53 | $30.99 | $30.99 | 886,124 |
| 2023-01-19 | $30.34 | $31.00 | $30.15 | $30.54 | $30.54 | 804,143 |
| 2023-01-18 | $31.46 | $31.52 | $30.58 | $30.62 | $30.62 | 1,378,522 |
| 2023-01-17 | $30.38 | $30.95 | $30.07 | $30.93 | $30.93 | 1,576,156 |
| 2023-01-13 | $29.29 | $30.50 | $29.25 | $30.50 | $30.50 | 1,614,158 |
| 2023-01-12 | $28.90 | $29.83 | $28.82 | $29.67 | $29.67 | 1,780,342 |
| 2023-01-11 | $27.78 | $28.86 | $27.73 | $28.71 | $28.71 | 2,360,385 |
| 2023-01-10 | $27.99 | $28.72 | $27.77 | $27.96 | $27.96 | 3,662,662 |
| 2023-01-09 | $30.00 | $30.74 | $29.74 | $29.84 | $29.84 | 1,132,842 |
| 2023-01-06 | $30.41 | $30.41 | $29.69 | $29.91 | $29.91 | 1,165,503 |
| 2023-01-05 | $31.30 | $31.37 | $30.13 | $30.21 | $30.21 | 1,423,766 |
| 2023-01-04 | $31.33 | $31.60 | $31.10 | $31.58 | $31.58 | 1,714,224 |
| 2023-01-03 | $31.47 | $31.98 | $31.16 | $31.31 | $31.31 | 1,743,430 |
| 2022-12-30 | $31.03 | $31.32 | $30.77 | $31.13 | $31.13 | 1,043,649 |
| 2022-12-29 | $30.70 | $31.49 | $30.54 | $31.40 | $31.40 | 869,203 |
| 2022-12-28 | $30.67 | $31.17 | $30.36 | $30.39 | $30.39 | 810,346 |
| 2022-12-27 | $31.00 | $31.09 | $30.63 | $30.79 | $30.79 | 545,221 |
| 2022-12-23 | $30.84 | $31.04 | $30.52 | $31.01 | $31.01 | 395,327 |
| 2022-12-22 | $31.07 | $31.15 | $30.67 | $31.02 | $31.02 | 798,290 |
| 2022-12-21 | $30.96 | $31.58 | $30.52 | $31.34 | $31.34 | 1,064,087 |
| 2022-12-20 | $30.73 | $31.40 | $30.65 | $30.97 | $30.97 | 1,432,534 |
| 2022-12-19 | $31.45 | $31.45 | $30.51 | $30.75 | $30.75 | 991,144 |
| 2022-12-16 | $30.88 | $31.46 | $30.61 | $31.24 | $31.24 | 2,910,973 |
| 2022-12-15 | $31.28 | $31.64 | $30.79 | $31.06 | $31.06 | 2,253,029 |
| 2022-12-14 | $31.23 | $32.00 | $31.02 | $31.69 | $31.69 | 2,126,540 |
| 2022-12-13 | $31.01 | $31.68 | $30.76 | $31.28 | $31.28 | 2,999,637 |
| 2022-12-12 | $28.81 | $30.88 | $28.77 | $30.20 | $30.20 | 3,265,758 |
| 2022-12-09 | $28.29 | $28.69 | $27.97 | $28.11 | $28.11 | 1,178,862 |
| 2022-12-08 | $28.01 | $28.54 | $27.85 | $28.33 | $28.33 | 1,017,675 |
| 2022-12-07 | $27.65 | $28.02 | $27.39 | $27.81 | $27.81 | 1,265,902 |
| 2022-12-06 | $28.13 | $28.16 | $27.54 | $27.80 | $27.80 | 929,105 |
| 2022-12-05 | $28.61 | $28.69 | $27.92 | $28.16 | $28.16 | 1,179,193 |
| 2022-12-02 | $28.97 | $29.13 | $28.53 | $29.02 | $29.02 | 1,371,438 |
| 2022-12-01 | $27.46 | $29.48 | $26.95 | $29.22 | $29.22 | 3,033,908 |
| 2022-11-30 | $27.13 | $27.45 | $26.11 | $27.45 | $27.45 | 1,994,056 |
| 2022-11-29 | $27.69 | $27.71 | $27.17 | $27.23 | $27.23 | 802,903 |
| 2022-11-28 | $27.96 | $28.08 | $27.48 | $27.67 | $27.67 | 818,001 |
| 2022-11-25 | $28.05 | $28.36 | $27.96 | $28.09 | $28.09 | 291,910 |
| 2022-11-23 | $28.21 | $28.57 | $27.95 | $28.13 | $28.13 | 677,097 |
| 2022-11-22 | $28.44 | $28.52 | $27.98 | $28.23 | $28.23 | 663,796 |
| 2022-11-21 | $28.32 | $28.57 | $28.17 | $28.22 | $28.22 | 532,768 |
| 2022-11-18 | $28.85 | $28.85 | $28.18 | $28.54 | $28.54 | 852,986 |
| 2022-11-17 | $28.34 | $28.50 | $28.10 | $28.29 | $28.29 | 747,445 |
| 2022-11-16 | $28.84 | $29.06 | $28.66 | $28.74 | $28.74 | 655,805 |
| 2022-11-15 | $29.29 | $29.45 | $28.81 | $29.04 | $29.04 | 859,785 |
| 2022-11-14 | $28.73 | $29.21 | $28.52 | $28.86 | $28.86 | 811,271 |
| 2022-11-11 | $28.52 | $29.21 | $28.44 | $28.84 | $28.84 | 1,378,911 |
| 2022-11-10 | $28.12 | $28.96 | $27.88 | $28.47 | $28.47 | 1,584,283 |
| 2022-11-09 | $27.50 | $27.52 | $26.78 | $26.86 | $26.86 | 854,980 |
| 2022-11-08 | $27.37 | $28.11 | $27.11 | $27.68 | $27.68 | 719,562 |
| 2022-11-07 | $27.42 | $27.47 | $26.87 | $27.14 | $27.14 | 744,609 |
| 2022-11-04 | $27.63 | $27.81 | $26.65 | $27.28 | $27.28 | 897,909 |
| 2022-11-03 | $27.50 | $27.89 | $27.21 | $27.46 | $27.46 | 725,955 |
| 2022-11-02 | $28.68 | $29.02 | $27.85 | $27.85 | $27.85 | 1,043,207 |
| 2022-11-01 | $29.26 | $29.47 | $28.63 | $28.75 | $28.75 | 679,167 |
| 2022-10-31 | $28.70 | $29.25 | $28.40 | $29.05 | $29.05 | 1,104,049 |
| 2022-10-28 | $28.71 | $28.87 | $28.37 | $28.79 | $28.79 | 948,806 |
| 2022-10-27 | $28.51 | $29.14 | $28.41 | $28.66 | $28.66 | 712,375 |
| 2022-10-26 | $28.59 | $29.09 | $28.16 | $28.36 | $28.36 | 740,913 |
| 2022-10-25 | $28.31 | $28.87 | $28.24 | $28.71 | $28.71 | 653,004 |
| 2022-10-24 | $28.16 | $28.41 | $27.96 | $28.16 | $28.16 | 782,085 |
| 2022-10-21 | $27.53 | $28.10 | $27.18 | $28.05 | $28.05 | 816,698 |
| 2022-10-20 | $27.47 | $28.08 | $27.21 | $27.46 | $27.46 | 738,212 |
| 2022-10-19 | $27.27 | $27.53 | $27.05 | $27.32 | $27.32 | 577,104 |
| 2022-10-18 | $27.72 | $27.94 | $27.04 | $27.48 | $27.48 | 1,163,212 |
| 2022-10-17 | $26.50 | $27.24 | $26.46 | $27.09 | $27.09 | 986,278 |
| 2022-10-14 | $26.33 | $26.42 | $25.68 | $25.94 | $25.94 | 863,475 |
| 2022-10-13 | $25.16 | $26.18 | $24.98 | $26.05 | $26.05 | 1,816,322 |
| 2022-10-12 | $25.74 | $26.07 | $25.58 | $25.71 | $25.71 | 605,159 |
| 2022-10-11 | $26.05 | $26.23 | $25.60 | $25.71 | $25.71 | 957,240 |
| 2022-10-10 | $27.05 | $27.05 | $25.86 | $26.14 | $26.14 | 1,032,415 |
| 2022-10-07 | $27.69 | $27.77 | $26.80 | $27.12 | $27.12 | 1,351,608 |
| 2022-10-06 | $27.97 | $28.50 | $27.80 | $28.14 | $28.14 | 1,074,096 |
| 2022-10-05 | $27.07 | $28.14 | $26.93 | $28.02 | $28.02 | 1,329,367 |
| 2022-10-04 | $27.10 | $27.50 | $26.94 | $27.41 | $27.41 | 1,739,880 |
| 2022-10-03 | $25.75 | $26.83 | $25.45 | $26.63 | $26.63 | 3,204,749 |
| 2022-09-30 | $24.57 | $24.96 | $24.36 | $24.39 | $24.39 | 872,703 |
| 2022-09-29 | $24.95 | $24.95 | $24.38 | $24.62 | $24.62 | 777,050 |
| 2022-09-28 | $24.74 | $25.33 | $24.56 | $25.21 | $25.21 | 916,161 |
| 2022-09-27 | $24.50 | $24.94 | $24.39 | $24.74 | $24.74 | 882,354 |
| 2022-09-26 | $24.29 | $24.63 | $24.00 | $24.25 | $24.25 | 749,284 |
| 2022-09-23 | $24.64 | $24.86 | $24.13 | $24.43 | $24.43 | 893,403 |
| 2022-09-22 | $25.38 | $25.43 | $24.75 | $24.99 | $24.99 | 727,461 |
| 2022-09-21 | $25.79 | $26.07 | $25.38 | $25.38 | $25.38 | 874,811 |
| 2022-09-20 | $25.96 | $26.07 | $25.35 | $25.63 | $25.63 | 799,701 |
| 2022-09-19 | $25.95 | $26.26 | $25.81 | $26.18 | $26.18 | 811,428 |
| 2022-09-16 | $26.51 | $26.55 | $25.62 | $26.30 | $26.30 | 3,086,503 |
| 2022-09-15 | $26.69 | $26.99 | $26.42 | $26.78 | $26.78 | 982,583 |
| 2022-09-14 | $27.04 | $27.23 | $26.62 | $26.93 | $26.93 | 1,009,711 |
| 2022-09-13 | $27.36 | $27.58 | $26.91 | $27.00 | $27.00 | 1,016,359 |
| 2022-09-12 | $27.38 | $28.00 | $27.27 | $28.00 | $28.00 | 1,105,503 |
| 2022-09-09 | $26.85 | $27.29 | $26.66 | $27.14 | $27.14 | 1,202,813 |
| 2022-09-08 | $26.06 | $26.70 | $25.94 | $26.59 | $26.59 | 1,132,613 |
| 2022-09-07 | $25.77 | $26.22 | $25.55 | $26.19 | $26.19 | 1,557,825 |
| 2022-09-06 | $25.60 | $25.95 | $25.51 | $25.71 | $25.71 | 1,547,328 |
| 2022-09-02 | $25.90 | $26.10 | $25.50 | $25.64 | $25.64 | 1,497,154 |
| 2022-09-01 | $25.59 | $25.89 | $25.42 | $25.71 | $25.71 | 1,638,313 |
| 2022-08-31 | $26.10 | $26.33 | $25.57 | $25.75 | $25.75 | 2,655,209 |
| 2022-08-30 | $26.59 | $26.65 | $25.97 | $26.12 | $26.12 | 1,491,661 |
| 2022-08-29 | $26.90 | $27.20 | $26.53 | $26.56 | $26.56 | 1,464,984 |
| 2022-08-26 | $28.17 | $28.26 | $27.21 | $27.21 | $27.21 | 2,253,244 |
| 2022-08-25 | $29.67 | $29.67 | $27.85 | $28.26 | $28.26 | 2,764,180 |
| 2022-08-24 | $29.56 | $29.60 | $29.14 | $29.26 | $29.26 | 1,871,203 |
| 2022-08-23 | $29.57 | $29.92 | $29.37 | $29.38 | $29.38 | 1,338,528 |
| 2022-08-22 | $30.03 | $30.11 | $29.42 | $29.62 | $29.62 | 1,277,516 |
| 2022-08-19 | $30.77 | $30.77 | $29.91 | $30.34 | $30.34 | 1,518,081 |
| 2022-08-18 | $30.54 | $31.28 | $30.49 | $30.99 | $30.99 | 2,174,849 |
| 2022-08-17 | $30.71 | $31.03 | $30.41 | $30.62 | $30.62 | 1,348,151 |
| 2022-08-16 | $30.90 | $31.04 | $30.22 | $31.02 | $31.02 | 1,843,304 |
| 2022-08-15 | $30.68 | $31.09 | $30.49 | $31.03 | $31.03 | 1,400,706 |
| 2022-08-12 | $30.60 | $30.80 | $30.35 | $30.77 | $30.77 | 690,606 |
| 2022-08-11 | $30.90 | $30.99 | $30.43 | $30.45 | $30.45 | 1,105,699 |
| 2022-08-10 | $30.55 | $30.72 | $30.29 | $30.48 | $30.48 | 951,135 |
| 2022-08-09 | $30.00 | $30.18 | $29.64 | $29.99 | $29.99 | 935,219 |
| 2022-08-08 | $30.05 | $30.50 | $29.97 | $30.21 | $30.21 | 1,074,395 |
| 2022-08-05 | $29.80 | $30.16 | $29.44 | $29.96 | $29.96 | 869,746 |
| 2022-08-04 | $29.80 | $30.07 | $29.54 | $30.00 | $30.00 | 956,607 |
| 2022-08-03 | $28.86 | $29.84 | $28.78 | $29.82 | $29.82 | 1,112,453 |
| 2022-08-02 | $28.78 | $28.98 | $28.64 | $28.76 | $28.76 | 754,934 |
| 2022-08-01 | $28.31 | $29.38 | $28.23 | $28.92 | $28.92 | 1,885,583 |
| 2022-07-29 | $28.50 | $28.69 | $28.21 | $28.44 | $28.44 | 635,523 |
| 2022-07-28 | $28.00 | $28.49 | $27.68 | $28.43 | $28.43 | 806,115 |
| 2022-07-27 | $27.77 | $28.18 | $27.61 | $28.01 | $28.01 | 877,232 |
| 2022-07-26 | $28.08 | $28.08 | $27.11 | $27.37 | $27.37 | 1,073,068 |
| 2022-07-25 | $28.24 | $28.24 | $27.73 | $28.00 | $28.00 | 645,502 |
| 2022-07-22 | $28.49 | $28.96 | $27.87 | $28.11 | $28.11 | 1,627,290 |
| 2022-07-21 | $27.66 | $28.43 | $27.65 | $28.43 | $28.43 | 1,102,134 |
| 2022-07-20 | $27.45 | $28.16 | $27.37 | $27.75 | $27.75 | 1,091,763 |
| 2022-07-19 | $27.10 | $27.36 | $26.71 | $27.33 | $27.33 | 854,193 |
| 2022-07-18 | $26.79 | $27.42 | $26.73 | $26.80 | $26.80 | 1,132,960 |
| 2022-07-15 | $26.73 | $27.30 | $26.43 | $26.65 | $26.65 | 1,707,701 |
| 2022-07-14 | $26.31 | $26.55 | $25.53 | $26.31 | $26.31 | 1,350,963 |
| 2022-07-13 | $25.67 | $26.66 | $25.45 | $26.54 | $26.54 | 1,664,458 |
| 2022-07-12 | $27.35 | $27.50 | $25.83 | $26.03 | $26.03 | 1,220,528 |
| 2022-07-11 | $26.77 | $27.87 | $26.28 | $27.35 | $27.35 | 2,007,391 |
| 2022-07-08 | $26.53 | $27.09 | $26.37 | $26.80 | $26.80 | 1,076,617 |
| 2022-07-07 | $26.20 | $26.94 | $26.20 | $26.82 | $26.82 | 1,141,422 |
| 2022-07-06 | $26.23 | $26.47 | $25.82 | $26.17 | $26.17 | 1,250,055 |
| 2022-07-05 | $25.50 | $26.26 | $25.25 | $26.24 | $26.24 | 1,030,299 |
| 2022-07-01 | $25.14 | $25.90 | $25.10 | $25.79 | $25.79 | 1,009,426 |
| 2022-06-30 | $26.02 | $26.09 | $25.06 | $25.14 | $25.14 | 1,434,644 |
| 2022-06-29 | $25.98 | $26.37 | $25.64 | $26.20 | $26.20 | 1,813,734 |
| 2022-06-28 | $26.52 | $26.87 | $25.60 | $25.85 | $25.85 | 1,075,994 |
| 2022-06-27 | $26.70 | $26.72 | $26.04 | $26.41 | $26.41 | 1,307,420 |
| 2022-06-24 | $24.93 | $26.76 | $24.83 | $26.71 | $26.71 | 3,914,984 |
| 2022-06-23 | $24.35 | $24.73 | $24.06 | $24.72 | $24.72 | 1,591,868 |
| 2022-06-22 | $23.83 | $24.47 | $23.78 | $24.16 | $24.16 | 1,283,850 |
| 2022-06-21 | $24.12 | $24.45 | $23.68 | $23.99 | $23.99 | 1,898,290 |
| 2022-06-17 | $23.06 | $24.16 | $22.64 | $23.85 | $23.85 | 6,675,298 |
| 2022-06-16 | $23.47 | $23.88 | $22.31 | $22.65 | $22.65 | 1,932,957 |
| 2022-06-15 | $24.26 | $24.27 | $23.43 | $23.90 | $23.90 | 1,731,303 |
| 2022-06-14 | $24.10 | $24.40 | $23.66 | $23.95 | $23.95 | 1,548,430 |
| 2022-06-13 | $24.94 | $25.37 | $24.10 | $24.12 | $24.12 | 1,571,486 |
| 2022-06-10 | $25.60 | $25.87 | $25.49 | $25.66 | $25.66 | 972,832 |
| 2022-06-09 | $26.63 | $26.69 | $25.96 | $25.98 | $25.98 | 1,128,441 |
| 2022-06-08 | $26.70 | $26.95 | $26.56 | $26.78 | $26.78 | 1,069,487 |
| 2022-06-07 | $26.47 | $27.09 | $26.40 | $26.87 | $26.87 | 1,272,621 |
| 2022-06-06 | $27.03 | $27.18 | $26.41 | $26.61 | $26.61 | 1,191,144 |
| 2022-06-03 | $26.50 | $28.04 | $26.33 | $27.24 | $27.24 | 2,145,377 |
| 2022-06-02 | $26.44 | $26.91 | $26.44 | $26.75 | $26.75 | 1,203,641 |
| 2022-06-01 | $26.42 | $27.20 | $26.20 | $26.58 | $26.58 | 2,514,956 |
| 2022-05-31 | $26.91 | $27.00 | $25.92 | $26.11 | $26.11 | 1,711,185 |
| 2022-05-27 | $27.87 | $27.88 | $26.60 | $26.81 | $26.81 | 1,743,081 |
| 2022-05-26 | $26.19 | $27.69 | $25.17 | $27.49 | $27.49 | 2,972,356 |
| 2022-05-25 | $25.38 | $26.57 | $25.11 | $26.06 | $26.06 | 2,346,256 |
| 2022-05-24 | $26.21 | $26.29 | $24.61 | $25.44 | $25.44 | 2,798,933 |
| 2022-05-23 | $26.65 | $26.84 | $26.21 | $26.41 | $26.41 | 1,939,476 |
| 2022-05-20 | $27.71 | $27.71 | $25.95 | $26.53 | $26.53 | 2,811,194 |
| 2022-05-19 | $26.85 | $27.82 | $26.85 | $27.37 | $27.37 | 1,346,830 |
| 2022-05-18 | $28.00 | $28.30 | $26.70 | $27.01 | $27.01 | 1,466,110 |
| 2022-05-17 | $28.59 | $28.79 | $27.96 | $28.51 | $28.51 | 1,622,340 |
| 2022-05-16 | $28.69 | $28.73 | $27.95 | $28.17 | $28.17 | 1,165,380 |
| 2022-05-13 | $27.86 | $28.93 | $27.74 | $28.67 | $28.67 | 2,278,300 |
| 2022-05-12 | $28.00 | $28.17 | $27.09 | $27.73 | $27.73 | 2,096,105 |
| 2022-05-11 | $28.67 | $29.27 | $27.59 | $28.35 | $28.35 | 3,226,333 |
| 2022-05-10 | $29.28 | $29.68 | $28.32 | $28.80 | $28.80 | 2,011,230 |
| 2022-05-09 | $29.07 | $29.63 | $28.83 | $29.03 | $29.03 | 2,351,383 |
| 2022-05-06 | $30.05 | $30.05 | $28.95 | $29.51 | $29.51 | 1,605,605 |
| 2022-05-05 | $31.76 | $31.88 | $29.83 | $30.24 | $30.24 | 2,239,359 |
| 2022-05-04 | $31.00 | $31.99 | $30.49 | $31.88 | $31.88 | 2,541,799 |
| 2022-05-03 | $30.39 | $30.88 | $30.02 | $30.65 | $30.65 | 1,056,874 |
| 2022-05-02 | $30.50 | $30.80 | $29.53 | $30.38 | $30.38 | 1,486,436 |
| 2022-04-29 | $30.37 | $31.09 | $30.29 | $30.62 | $30.62 | 1,752,541 |
| 2022-04-28 | $30.66 | $31.02 | $30.28 | $30.70 | $30.70 | 1,205,636 |
| 2022-04-27 | $30.48 | $30.65 | $29.78 | $30.20 | $30.20 | 1,549,383 |
| 2022-04-26 | $31.57 | $31.71 | $30.33 | $30.39 | $30.39 | 1,507,439 |
| 2022-04-25 | $30.73 | $32.32 | $30.62 | $31.83 | $31.83 | 2,387,977 |
| 2022-04-22 | $31.26 | $31.49 | $30.68 | $30.98 | $30.98 | 1,373,889 |
| 2022-04-21 | $32.53 | $32.84 | $31.13 | $31.25 | $31.25 | 1,373,957 |
| 2022-04-20 | $32.60 | $33.04 | $32.12 | $32.30 | $32.30 | 1,933,656 |
| 2022-04-19 | $31.72 | $32.49 | $31.66 | $32.33 | $32.33 | 1,809,435 |
| 2022-04-18 | $30.82 | $31.72 | $30.69 | $31.66 | $31.66 | 2,368,260 |
| 2022-04-14 | $31.84 | $31.85 | $30.75 | $30.82 | $30.82 | 2,049,469 |
| 2022-04-13 | $30.69 | $31.76 | $30.62 | $31.69 | $31.69 | 3,184,741 |
| 2022-04-12 | $30.16 | $31.02 | $30.13 | $30.52 | $30.52 | 3,219,092 |
| 2022-04-11 | $28.44 | $30.12 | $28.37 | $29.90 | $29.90 | 2,407,087 |
| 2022-04-08 | $28.81 | $28.93 | $28.44 | $28.55 | $28.55 | 1,611,931 |
| 2022-04-07 | $27.40 | $28.96 | $27.29 | $28.87 | $28.87 | 3,159,006 |
| 2022-04-06 | $28.49 | $28.74 | $27.48 | $27.53 | $27.53 | 1,988,410 |
| 2022-04-05 | $29.26 | $29.66 | $28.54 | $28.84 | $28.84 | 2,577,822 |
| 2022-04-04 | $28.81 | $29.48 | $28.67 | $29.26 | $29.26 | 1,349,383 |
| 2022-04-01 | $29.00 | $29.21 | $28.46 | $28.81 | $28.81 | 1,518,401 |
| 2022-03-31 | $29.01 | $29.49 | $28.99 | $29.06 | $29.06 | 1,987,628 |
| 2022-03-30 | $29.43 | $29.50 | $28.98 | $29.15 | $29.15 | 1,435,388 |
| 2022-03-29 | $28.86 | $29.67 | $28.76 | $29.52 | $29.52 | 1,574,323 |
| 2022-03-28 | $28.19 | $28.79 | $28.16 | $28.79 | $28.79 | 1,154,157 |
| 2022-03-25 | $28.25 | $28.34 | $28.00 | $28.31 | $28.31 | 1,000,804 |
| 2022-03-24 | $27.50 | $28.09 | $27.25 | $28.09 | $28.09 | 1,290,655 |
| 2022-03-23 | $27.85 | $27.89 | $27.17 | $27.37 | $27.37 | 1,414,178 |
| 2022-03-22 | $28.41 | $28.86 | $27.81 | $28.07 | $28.07 | 1,942,660 |
| 2022-03-21 | $28.04 | $28.99 | $28.04 | $28.48 | $28.48 | 3,308,355 |
| 2022-03-18 | $27.28 | $28.18 | $27.23 | $28.02 | $28.02 | 6,138,974 |
| 2022-03-17 | $26.34 | $27.41 | $26.21 | $27.28 | $27.28 | 2,726,729 |
| 2022-03-16 | $25.70 | $26.21 | $25.08 | $26.12 | $26.12 | 1,933,423 |
| 2022-03-15 | $25.36 | $25.68 | $25.03 | $25.61 | $25.61 | 1,431,141 |
| 2022-03-14 | $25.28 | $25.65 | $25.04 | $25.22 | $25.22 | 1,450,824 |
| 2022-03-11 | $26.14 | $26.15 | $25.22 | $25.26 | $25.26 | 1,600,234 |
| 2022-03-10 | $26.52 | $27.31 | $25.62 | $26.00 | $26.00 | 2,026,600 |
| 2022-03-09 | $26.52 | $27.12 | $26.30 | $26.85 | $26.85 | 1,683,908 |
| 2022-03-08 | $26.18 | $26.83 | $25.92 | $25.95 | $25.95 | 1,690,522 |
| 2022-03-07 | $27.21 | $27.91 | $26.45 | $26.49 | $26.49 | 2,343,828 |
| 2022-03-04 | $26.43 | $27.38 | $26.39 | $27.36 | $27.36 | 2,365,123 |
| 2022-03-03 | $28.00 | $28.03 | $26.33 | $26.55 | $26.55 | 3,994,470 |
| 2022-03-02 | $25.50 | $26.14 | $25.31 | $26.00 | $26.00 | 2,329,332 |
| 2022-03-01 | $25.64 | $25.95 | $25.20 | $25.32 | $25.32 | 1,379,728 |
| 2022-02-28 | $25.16 | $25.81 | $24.90 | $25.61 | $25.61 | 1,822,099 |
| 2022-02-25 | $25.26 | $25.44 | $24.90 | $25.33 | $25.33 | 1,149,771 |
| 2022-02-24 | $23.54 | $25.28 | $23.50 | $25.26 | $25.26 | 1,634,079 |
| 2022-02-23 | $25.38 | $25.38 | $24.38 | $24.38 | $24.38 | 1,109,568 |
| 2022-02-22 | $25.20 | $25.80 | $25.00 | $25.17 | $25.17 | 1,517,828 |
| 2022-02-18 | $26.01 | $26.24 | $25.30 | $25.32 | $25.32 | 2,323,749 |
| 2022-02-17 | $26.81 | $26.95 | $26.00 | $26.03 | $26.03 | 1,118,591 |
| 2022-02-16 | $27.07 | $27.26 | $26.70 | $27.12 | $27.12 | 1,003,460 |
| 2022-02-15 | $26.75 | $27.29 | $26.64 | $27.19 | $27.19 | 1,084,651 |
| 2022-02-14 | $26.55 | $26.96 | $26.38 | $26.53 | $26.53 | 921,126 |
| 2022-02-11 | $27.46 | $27.73 | $26.39 | $26.55 | $26.55 | 1,857,954 |
| 2022-02-10 | $26.61 | $27.46 | $26.51 | $27.34 | $27.34 | 2,282,772 |
| 2022-02-09 | $26.97 | $27.10 | $26.64 | $27.09 | $27.09 | 955,978 |
| 2022-02-08 | $26.27 | $26.76 | $26.20 | $26.70 | $26.70 | 973,863 |
| 2022-02-07 | $26.31 | $26.79 | $26.26 | $26.40 | $26.40 | 855,314 |
| 2022-02-04 | $25.70 | $26.55 | $25.61 | $26.22 | $26.22 | 1,162,596 |
| 2022-02-03 | $25.79 | $26.07 | $25.53 | $25.61 | $25.61 | 1,468,249 |
| 2022-02-02 | $26.29 | $26.41 | $26.03 | $26.27 | $26.27 | 937,980 |
| 2022-02-01 | $26.07 | $26.15 | $25.53 | $26.12 | $26.12 | 1,304,783 |
| 2022-01-31 | $25.19 | $26.14 | $25.16 | $26.13 | $26.13 | 1,431,092 |
| 2022-01-28 | $24.52 | $25.30 | $24.25 | $25.28 | $25.28 | 1,358,384 |
| 2022-01-27 | $24.79 | $25.25 | $24.33 | $24.41 | $24.41 | 1,403,882 |
| 2022-01-26 | $24.93 | $25.49 | $24.48 | $24.59 | $24.59 | 1,639,941 |
| 2022-01-25 | $25.07 | $25.30 | $24.41 | $24.60 | $24.60 | 1,969,283 |
| 2022-01-24 | $24.37 | $25.46 | $23.95 | $25.37 | $25.37 | 1,942,980 |
| 2022-01-21 | $25.31 | $25.56 | $24.78 | $24.78 | $24.78 | 1,402,946 |
| 2022-01-20 | $25.61 | $26.26 | $25.20 | $25.21 | $25.21 | 1,504,084 |
| 2022-01-19 | $25.89 | $26.32 | $25.39 | $25.50 | $25.50 | 1,431,199 |
| 2022-01-18 | $25.50 | $26.27 | $25.47 | $25.87 | $25.87 | 1,483,800 |
| 2022-01-14 | $25.22 | $26.05 | $25.19 | $25.85 | $25.85 | 1,558,042 |
| 2022-01-13 | $25.93 | $26.12 | $25.33 | $25.37 | $25.37 | 839,441 |
| 2022-01-12 | $26.19 | $26.74 | $25.90 | $26.00 | $26.00 | 1,379,997 |
| 2022-01-11 | $25.84 | $26.32 | $25.69 | $26.15 | $26.15 | 1,088,742 |
| 2022-01-10 | $25.36 | $25.88 | $25.08 | $25.86 | $25.86 | 1,271,460 |
| 2022-01-07 | $25.81 | $26.11 | $25.50 | $25.66 | $25.66 | 1,523,455 |
| 2022-01-06 | $24.96 | $25.73 | $24.94 | $25.40 | $25.40 | 1,478,276 |
| 2022-01-05 | $26.11 | $26.40 | $25.25 | $25.28 | $25.28 | 1,954,301 |
| 2022-01-04 | $26.40 | $26.70 | $25.54 | $26.21 | $26.21 | 1,908,203 |
| 2022-01-03 | $26.10 | $26.48 | $25.56 | $26.40 | $26.40 | 1,564,861 |
| 2021-12-31 | $26.81 | $26.93 | $26.18 | $26.19 | $26.19 | 1,243,178 |
| 2021-12-30 | $27.12 | $27.25 | $26.74 | $26.78 | $26.78 | 929,085 |
| 2021-12-29 | $27.39 | $27.50 | $26.92 | $27.01 | $27.01 | 900,224 |
| 2021-12-28 | $27.80 | $28.06 | $27.23 | $27.39 | $27.39 | 960,965 |
| 2021-12-27 | $26.80 | $28.13 | $26.76 | $27.71 | $27.71 | 2,285,572 |
| 2021-12-23 | $26.22 | $26.88 | $26.08 | $26.78 | $26.78 | 1,263,645 |
| 2021-12-22 | $26.00 | $26.29 | $25.69 | $26.20 | $26.20 | 1,395,389 |
| 2021-12-21 | $25.93 | $26.13 | $25.52 | $26.00 | $26.00 | 1,907,399 |
| 2021-12-20 | $25.95 | $26.31 | $25.72 | $25.93 | $25.93 | 1,922,930 |
| 2021-12-17 | $25.54 | $26.48 | $25.46 | $26.22 | $26.22 | 3,462,333 |
| 2021-12-16 | $26.24 | $26.26 | $25.37 | $25.63 | $25.63 | 1,613,446 |
| 2021-12-15 | $25.72 | $26.30 | $25.42 | $26.16 | $26.16 | 1,469,926 |
| 2021-12-14 | $25.49 | $25.79 | $24.97 | $25.59 | $25.59 | 1,998,965 |
| 2021-12-13 | $25.71 | $26.23 | $25.58 | $25.83 | $25.83 | 1,622,989 |
| 2021-12-10 | $26.09 | $26.31 | $25.60 | $25.66 | $25.66 | 1,853,904 |
| 2021-12-09 | $26.29 | $26.94 | $25.85 | $25.97 | $25.97 | 2,147,950 |
| 2021-12-08 | $26.20 | $26.60 | $25.98 | $26.26 | $26.26 | 1,525,689 |
| 2021-12-07 | $26.28 | $26.48 | $26.02 | $26.14 | $26.14 | 2,319,515 |
| 2021-12-06 | $25.90 | $25.99 | $25.32 | $25.88 | $25.88 | 1,767,835 |
| 2021-12-03 | $26.20 | $26.47 | $25.43 | $25.79 | $25.79 | 3,867,234 |
| 2021-12-02 | $26.05 | $26.57 | $25.57 | $26.18 | $26.18 | 4,167,252 |
| 2021-12-01 | $26.44 | $26.93 | $25.50 | $25.81 | $25.81 | 10,346,760 |
| 2021-11-30 | $24.08 | $24.34 | $23.21 | $23.41 | $23.41 | 3,999,270 |
| 2021-11-29 | $24.05 | $24.39 | $23.83 | $24.17 | $24.17 | 1,450,897 |
| 2021-11-26 | $24.05 | $24.35 | $23.51 | $23.86 | $23.86 | 1,023,607 |
| 2021-11-24 | $23.51 | $24.32 | $23.38 | $24.29 | $24.29 | 1,141,472 |
| 2021-11-23 | $23.78 | $24.09 | $23.28 | $23.67 | $23.67 | 1,769,703 |
| 2021-11-22 | $24.70 | $24.85 | $23.82 | $23.84 | $23.84 | 1,762,080 |
| 2021-11-19 | $25.42 | $25.59 | $24.54 | $24.61 | $24.61 | 1,494,771 |
| 2021-11-18 | $25.76 | $25.85 | $25.12 | $25.33 | $25.33 | 1,196,584 |
| 2021-11-17 | $25.95 | $26.38 | $25.67 | $25.75 | $25.75 | 1,026,035 |
| 2021-11-16 | $25.83 | $25.92 | $25.52 | $25.78 | $25.78 | 1,331,104 |
| 2021-11-15 | $25.95 | $26.11 | $25.66 | $25.84 | $25.84 | 1,202,684 |
| 2021-11-12 | $25.81 | $26.01 | $25.72 | $25.95 | $25.95 | 1,461,740 |
| 2021-11-11 | $25.94 | $26.08 | $25.71 | $25.74 | $25.74 | 1,377,579 |
| 2021-11-10 | $26.22 | $26.68 | $25.57 | $25.82 | $25.82 | 1,356,570 |
| 2021-11-09 | $26.57 | $26.77 | $26.13 | $26.40 | $26.40 | 1,135,655 |
| 2021-11-08 | $26.85 | $26.98 | $26.24 | $26.41 | $26.41 | 1,392,504 |
| 2021-11-05 | $26.93 | $26.94 | $26.38 | $26.72 | $26.72 | 1,401,716 |
| 2021-11-04 | $26.50 | $26.91 | $26.37 | $26.72 | $26.72 | 1,939,782 |
| 2021-11-03 | $25.99 | $26.59 | $25.93 | $26.38 | $26.38 | 2,347,001 |
| 2021-11-02 | $25.93 | $26.17 | $25.71 | $25.99 | $25.99 | 1,459,373 |
| 2021-11-01 | $25.94 | $26.30 | $25.75 | $25.85 | $25.85 | 1,650,979 |
| 2021-10-29 | $25.82 | $26.20 | $25.72 | $25.83 | $25.83 | 1,185,262 |
| 2021-10-28 | $25.78 | $26.04 | $25.68 | $25.90 | $25.90 | 1,203,800 |
| 2021-10-27 | $25.96 | $26.11 | $25.55 | $25.69 | $25.69 | 1,255,411 |
| 2021-10-26 | $26.04 | $26.37 | $25.72 | $25.82 | $25.82 | 1,631,624 |
| 2021-10-25 | $26.30 | $26.66 | $25.97 | $26.03 | $26.03 | 1,372,146 |
| 2021-10-22 | $25.87 | $26.20 | $25.61 | $26.16 | $26.16 | 1,278,385 |
| 2021-10-21 | $25.68 | $26.02 | $25.60 | $25.88 | $25.88 | 1,116,964 |
| 2021-10-20 | $26.15 | $26.44 | $25.79 | $25.85 | $25.85 | 1,729,780 |
| 2021-10-19 | $25.86 | $26.01 | $25.62 | $25.99 | $25.99 | 1,147,372 |
| 2021-10-18 | $26.32 | $26.60 | $25.65 | $25.71 | $25.71 | 2,632,652 |
| 2021-10-15 | $26.11 | $26.58 | $25.69 | $26.40 | $26.40 | 2,350,295 |
| 2021-10-14 | $26.20 | $26.66 | $25.99 | $26.11 | $26.11 | 3,575,558 |
| 2021-10-13 | $25.57 | $25.95 | $25.41 | $25.90 | $25.90 | 8,003,040 |
| 2021-10-12 | $25.80 | $25.98 | $25.46 | $25.51 | $25.51 | 4,743,517 |
| 2021-10-11 | $25.41 | $26.08 | $25.20 | $25.70 | $25.70 | 2,267,715 |
| 2021-10-08 | $25.78 | $25.78 | $25.35 | $25.48 | $25.48 | 1,201,805 |
| 2021-10-07 | $24.91 | $25.80 | $24.79 | $25.57 | $25.57 | 2,742,506 |
| 2021-10-06 | $24.66 | $25.63 | $24.49 | $25.35 | $25.35 | 2,849,558 |
| 2021-10-05 | $24.72 | $25.06 | $24.64 | $24.89 | $24.89 | 1,774,052 |
| 2021-10-04 | $24.65 | $25.00 | $24.12 | $24.59 | $24.59 | 2,319,175 |
| 2021-10-01 | $23.77 | $24.87 | $23.43 | $24.81 | $24.81 | 5,353,274 |
| 2021-09-30 | $23.56 | $23.87 | $23.50 | $23.67 | $23.67 | 1,969,995 |
| 2021-09-29 | $24.20 | $24.32 | $23.25 | $23.50 | $23.50 | 4,028,342 |
| 2021-09-28 | $24.96 | $25.09 | $24.02 | $24.06 | $24.06 | 4,350,119 |
| 2021-09-27 | $25.50 | $25.67 | $25.14 | $25.23 | $25.23 | 4,304,674 |
| 2021-09-24 | $24.63 | $25.33 | $24.63 | $25.24 | $25.24 | 3,551,138 |
| 2021-09-23 | $24.10 | $24.72 | $23.85 | $24.69 | $24.69 | 3,460,183 |
| 2021-09-22 | $23.12 | $24.26 | $23.05 | $24.11 | $24.11 | 3,686,149 |
| 2021-09-21 | $22.71 | $23.38 | $22.59 | $23.24 | $23.24 | 3,230,168 |
| 2021-09-20 | $22.54 | $22.76 | $22.18 | $22.57 | $22.57 | 2,255,882 |
| 2021-09-17 | $23.03 | $23.20 | $22.59 | $22.92 | $22.92 | 3,290,849 |
| 2021-09-16 | $23.05 | $23.19 | $22.68 | $23.04 | $23.04 | 1,152,466 |
| 2021-09-15 | $22.54 | $23.31 | $22.46 | $23.16 | $23.16 | 2,121,729 |
| 2021-09-14 | $23.41 | $23.63 | $22.52 | $22.61 | $22.61 | 2,332,156 |
| 2021-09-13 | $22.66 | $23.61 | $22.50 | $23.40 | $23.40 | 4,898,227 |
| 2021-09-10 | $23.53 | $23.86 | $22.78 | $22.84 | $22.84 | 4,313,137 |
| 2021-09-09 | $25.47 | $25.51 | $23.59 | $23.60 | $23.60 | 4,985,901 |
| 2021-09-08 | $25.71 | $26.09 | $25.31 | $25.35 | $25.35 | 1,500,544 |
| 2021-09-07 | $26.08 | $26.10 | $25.67 | $25.71 | $25.71 | 1,469,328 |
| 2021-09-03 | $25.71 | $26.38 | $25.71 | $26.04 | $26.04 | 1,275,647 |
| 2021-09-02 | $26.00 | $26.11 | $25.65 | $25.71 | $25.71 | 1,192,026 |
| 2021-09-01 | $25.85 | $26.34 | $25.82 | $26.00 | $26.00 | 1,920,427 |
| 2021-08-31 | $25.76 | $26.01 | $25.57 | $25.78 | $25.78 | 2,018,348 |
| 2021-08-30 | $25.82 | $25.85 | $25.48 | $25.61 | $25.61 | 1,594,414 |
| 2021-08-27 | $24.92 | $25.91 | $24.58 | $25.85 | $25.85 | 2,045,541 |
| 2021-08-26 | $24.36 | $25.47 | $22.94 | $25.14 | $25.14 | 3,452,582 |
| 2021-08-25 | $25.88 | $26.15 | $25.56 | $25.64 | $25.64 | 2,381,521 |
| 2021-08-24 | $25.21 | $26.25 | $25.21 | $25.87 | $25.87 | 2,380,379 |
| 2021-08-23 | $25.11 | $25.52 | $25.02 | $25.21 | $25.21 | 2,147,297 |
| 2021-08-20 | $24.60 | $24.88 | $24.56 | $24.87 | $24.87 | 2,048,084 |
| 2021-08-19 | $24.93 | $25.00 | $24.55 | $24.63 | $24.63 | 1,413,088 |
| 2021-08-18 | $24.62 | $25.52 | $24.60 | $25.04 | $25.04 | 1,438,239 |
| 2021-08-17 | $25.10 | $25.38 | $24.29 | $24.51 | $24.51 | 2,219,950 |
| 2021-08-16 | $26.25 | $26.38 | $25.29 | $25.32 | $25.32 | 1,632,451 |
| 2021-08-13 | $26.25 | $26.48 | $26.01 | $26.38 | $26.38 | 1,463,990 |
| 2021-08-12 | $25.35 | $26.29 | $25.25 | $26.20 | $26.20 | 2,134,667 |
| 2021-08-11 | $25.05 | $25.26 | $24.88 | $25.26 | $25.26 | 893,375 |
| 2021-08-10 | $25.10 | $25.46 | $24.97 | $25.05 | $25.05 | 1,621,390 |
| 2021-08-09 | $24.74 | $25.34 | $24.74 | $25.05 | $25.05 | 1,722,879 |
| 2021-08-06 | $24.67 | $25.07 | $24.57 | $24.77 | $24.77 | 1,087,459 |
| 2021-08-05 | $24.41 | $24.71 | $24.29 | $24.62 | $24.62 | 979,693 |
| 2021-08-04 | $24.60 | $24.78 | $24.25 | $24.39 | $24.39 | 1,582,266 |
| 2021-08-03 | $24.45 | $24.61 | $24.31 | $24.53 | $24.53 | 1,348,378 |
| 2021-08-02 | $24.11 | $24.61 | $23.82 | $24.40 | $24.40 | 2,053,012 |
| 2021-07-30 | $24.24 | $24.39 | $23.83 | $23.92 | $23.92 | 1,482,824 |
| 2021-07-29 | $23.40 | $24.49 | $23.28 | $24.33 | $24.33 | 2,840,212 |
| 2021-07-28 | $23.63 | $23.80 | $23.39 | $23.47 | $23.47 | 2,157,929 |
| 2021-07-27 | $23.23 | $23.65 | $23.00 | $23.42 | $23.42 | 1,571,117 |
| 2021-07-26 | $24.13 | $24.28 | $23.19 | $23.28 | $23.28 | 4,439,224 |
| 2021-07-23 | $23.41 | $24.10 | $23.33 | $24.06 | $24.06 | 2,536,952 |
| 2021-07-22 | $23.19 | $23.57 | $23.14 | $23.30 | $23.30 | 1,601,259 |
| 2021-07-21 | $23.47 | $23.59 | $22.71 | $23.11 | $23.11 | 2,978,723 |
| 2021-07-20 | $23.13 | $23.97 | $23.05 | $23.74 | $23.74 | 3,719,563 |
| 2021-07-19 | $23.26 | $23.57 | $22.46 | $22.97 | $22.97 | 4,899,522 |
| 2021-07-16 | $23.67 | $23.79 | $23.33 | $23.47 | $23.47 | 1,230,268 |
| 2021-07-15 | $23.77 | $23.95 | $23.35 | $23.46 | $23.46 | 2,253,031 |
| 2021-07-14 | $24.30 | $24.66 | $23.81 | $23.84 | $23.84 | 2,058,167 |
| 2021-07-13 | $24.57 | $24.75 | $24.15 | $24.19 | $24.19 | 1,845,574 |
| 2021-07-12 | $25.30 | $25.33 | $24.52 | $24.72 | $24.72 | 2,861,557 |
| 2021-07-09 | $25.11 | $25.18 | $24.76 | $25.09 | $25.09 | 1,399,321 |
| 2021-07-08 | $25.15 | $25.37 | $24.82 | $25.12 | $25.12 | 1,551,684 |
| 2021-07-07 | $26.50 | $26.58 | $25.51 | $25.61 | $25.61 | 2,452,345 |
| 2021-07-06 | $26.85 | $26.85 | $25.99 | $26.34 | $26.34 | 2,551,889 |
| 2021-07-02 | $26.75 | $27.41 | $26.69 | $26.94 | $26.94 | 2,394,370 |
| 2021-07-01 | $25.49 | $26.78 | $25.47 | $26.65 | $26.65 | 3,308,896 |
| 2021-06-30 | $26.02 | $26.77 | $25.52 | $25.55 | $25.55 | 5,177,623 |
| 2021-06-29 | $26.05 | $26.07 | $25.45 | $25.63 | $25.63 | 4,632,189 |
| 2021-06-28 | $25.26 | $26.00 | $25.23 | $26.00 | $26.00 | 6,493,424 |
| 2021-06-25 | $25.31 | $25.33 | $25.02 | $25.21 | $25.21 | 4,553,830 |
| 2021-06-24 | $25.30 | $25.44 | $25.21 | $25.24 | $25.24 | 3,693,752 |
| 2021-06-23 | $25.15 | $25.54 | $25.07 | $25.21 | $25.21 | 2,361,517 |
| 2021-06-22 | $24.91 | $25.20 | $24.76 | $25.20 | $25.20 | 1,464,328 |
| 2021-06-21 | $24.93 | $25.10 | $24.64 | $24.95 | $24.95 | 2,017,455 |
| 2021-06-18 | $24.97 | $25.28 | $24.84 | $24.99 | $24.99 | 3,999,941 |
| 2021-06-17 | $25.03 | $25.39 | $24.64 | $24.98 | $24.98 | 2,461,020 |
| 2021-06-16 | $25.21 | $25.45 | $24.79 | $25.14 | $25.14 | 3,216,223 |
| 2021-06-15 | $25.11 | $25.23 | $24.95 | $25.20 | $25.20 | 2,112,053 |
| 2021-06-14 | $25.07 | $25.42 | $24.88 | $25.13 | $25.13 | 2,552,250 |
| 2021-06-11 | $24.97 | $25.20 | $24.91 | $25.00 | $25.00 | 2,008,260 |
| 2021-06-10 | $24.60 | $25.18 | $24.53 | $25.04 | $25.04 | 1,833,367 |
| 2021-06-09 | $24.94 | $25.13 | $24.52 | $24.63 | $24.63 | 1,691,300 |
| 2021-06-08 | $24.83 | $25.20 | $24.83 | $24.92 | $24.92 | 2,420,428 |
| 2021-06-07 | $25.20 | $25.36 | $24.81 | $24.83 | $24.83 | 2,689,620 |
| 2021-06-04 | $24.89 | $25.23 | $24.83 | $25.16 | $25.16 | 2,324,553 |
| 2021-06-03 | $24.29 | $24.72 | $24.18 | $24.72 | $24.72 | 1,819,573 |
| 2021-06-02 | $24.15 | $24.83 | $23.65 | $24.53 | $24.53 | 4,000,356 |
| 2021-06-01 | $23.40 | $24.35 | $23.26 | $23.97 | $23.97 | 3,866,479 |
| 2021-05-28 | $22.89 | $23.60 | $22.50 | $23.31 | $23.31 | 3,531,960 |
| 2021-05-27 | $23.10 | $23.21 | $22.75 | $22.87 | $22.87 | 2,012,984 |
| 2021-05-26 | $23.00 | $23.31 | $22.89 | $23.17 | $23.17 | 1,052,194 |
| 2021-05-25 | $23.33 | $23.55 | $22.83 | $22.86 | $22.86 | 1,705,686 |
| 2021-05-24 | $23.28 | $23.66 | $23.10 | $23.35 | $23.35 | 2,016,195 |
| 2021-05-21 | $23.48 | $23.62 | $23.21 | $23.24 | $23.24 | 1,581,254 |
| 2021-05-20 | $23.37 | $23.58 | $23.17 | $23.33 | $23.33 | 1,592,022 |
| 2021-05-19 | $23.09 | $23.37 | $22.93 | $23.18 | $23.18 | 1,470,589 |
| 2021-05-18 | $23.72 | $23.86 | $23.40 | $23.40 | $23.40 | 1,716,637 |
| 2021-05-17 | $23.17 | $23.63 | $23.01 | $23.56 | $23.56 | 1,992,782 |
| 2021-05-14 | $22.75 | $23.40 | $22.55 | $23.31 | $23.31 | 2,402,150 |
| 2021-05-13 | $22.22 | $22.88 | $22.15 | $22.61 | $22.61 | 5,297,347 |
| 2021-05-12 | $22.42 | $22.75 | $21.90 | $21.94 | $21.94 | 3,413,714 |
| 2021-05-11 | $21.82 | $22.90 | $21.55 | $22.78 | $22.78 | 4,116,124 |
| 2021-05-10 | $21.05 | $22.62 | $20.83 | $22.44 | $22.44 | 6,330,431 |
| 2021-05-07 | $20.96 | $21.46 | $20.96 | $21.16 | $21.16 | 1,453,872 |
| 2021-05-06 | $20.80 | $20.94 | $20.38 | $20.74 | $20.74 | 2,081,662 |
| 2021-05-05 | $21.16 | $21.29 | $20.85 | $20.89 | $20.89 | 1,126,825 |
| 2021-05-04 | $20.98 | $21.03 | $20.36 | $21.01 | $21.01 | 2,752,744 |
| 2021-05-03 | $21.52 | $21.56 | $20.95 | $21.04 | $21.04 | 3,607,112 |
| 2021-04-30 | $21.51 | $21.56 | $21.09 | $21.30 | $21.30 | 2,214,529 |
| 2021-04-29 | $22.17 | $22.17 | $21.52 | $21.61 | $21.61 | 2,130,277 |
| 2021-04-28 | $22.10 | $22.19 | $21.93 | $22.09 | $22.09 | 1,868,925 |
| 2021-04-27 | $22.26 | $22.38 | $21.97 | $22.10 | $22.10 | 1,612,913 |
| 2021-04-26 | $22.18 | $22.37 | $22.02 | $22.21 | $22.21 | 1,782,903 |
| 2021-04-23 | $21.92 | $22.21 | $21.78 | $22.09 | $22.09 | 1,498,323 |
| 2021-04-22 | $21.99 | $22.31 | $21.88 | $21.90 | $21.90 | 2,068,226 |
| 2021-04-21 | $21.74 | $22.08 | $21.58 | $22.00 | $22.00 | 2,901,562 |
| 2021-04-20 | $21.50 | $21.87 | $21.43 | $21.81 | $21.81 | 3,363,576 |
| 2021-04-19 | $21.50 | $21.79 | $21.22 | $21.43 | $21.43 | 1,808,628 |
| 2021-04-16 | $21.80 | $21.86 | $21.46 | $21.55 | $21.55 | 2,047,608 |
| 2021-04-15 | $21.86 | $21.86 | $21.18 | $21.64 | $21.64 | 2,459,365 |
| 2021-04-14 | $21.47 | $22.04 | $21.31 | $21.74 | $21.74 | 2,732,512 |
| 2021-04-13 | $21.51 | $21.69 | $21.16 | $21.21 | $21.21 | 3,050,317 |
| 2021-04-12 | $21.68 | $21.84 | $21.47 | $21.55 | $21.55 | 2,703,338 |
| 2021-04-09 | $22.00 | $22.27 | $21.64 | $21.70 | $21.70 | 5,498,292 |
| 2021-04-08 | $21.85 | $22.61 | $21.16 | $22.00 | $22.00 | 17,892,261 |
| 2021-04-07 | $24.07 | $24.33 | $23.81 | $24.27 | $24.27 | 1,895,101 |
| 2021-04-06 | $24.39 | $24.74 | $24.08 | $24.11 | $24.11 | 1,789,477 |
| 2021-04-05 | $24.00 | $24.76 | $23.66 | $24.48 | $24.48 | 3,365,482 |
| 2021-04-01 | $23.30 | $24.15 | $23.30 | $23.99 | $23.99 | 3,113,669 |
| 2021-03-31 | $23.40 | $23.59 | $22.96 | $22.96 | $22.96 | 3,104,627 |
| 2021-03-30 | $23.35 | $23.67 | $22.85 | $23.03 | $23.03 | 3,249,457 |
| 2021-03-29 | $23.31 | $23.65 | $23.01 | $23.40 | $23.40 | 2,936,402 |
| 2021-03-26 | $23.39 | $23.49 | $22.62 | $23.25 | $23.25 | 2,256,413 |
| 2021-03-25 | $22.67 | $23.56 | $22.27 | $23.37 | $23.37 | 3,680,723 |
| 2021-03-24 | $23.60 | $24.09 | $22.95 | $22.99 | $22.99 | 5,377,706 |
| 2021-03-23 | $23.96 | $24.22 | $23.30 | $23.68 | $23.68 | 6,954,931 |
| 2021-03-22 | $22.45 | $26.47 | $22.09 | $23.65 | $23.65 | 22,905,903 |
| 2021-03-19 | $21.23 | $22.96 | $21.20 | $22.57 | $22.57 | 5,859,048 |
| 2021-03-18 | $21.65 | $22.07 | $21.01 | $21.10 | $21.10 | 3,356,422 |
| 2021-03-17 | $21.64 | $22.07 | $21.30 | $22.02 | $22.02 | 1,868,960 |
| 2021-03-16 | $22.13 | $22.31 | $21.61 | $21.77 | $21.77 | 1,915,812 |
| 2021-03-15 | $23.00 | $23.03 | $21.78 | $21.97 | $21.97 | 3,182,106 |
| 2021-03-12 | $22.08 | $23.12 | $21.92 | $22.93 | $22.93 | 4,418,365 |
| 2021-03-11 | $21.20 | $22.68 | $21.20 | $22.40 | $22.40 | 4,796,968 |
| 2021-03-10 | $21.16 | $21.83 | $20.68 | $21.11 | $21.11 | 5,660,803 |
| 2021-03-09 | $19.11 | $21.42 | $19.10 | $21.27 | $21.27 | 7,052,804 |
| 2021-03-08 | $18.53 | $19.10 | $18.43 | $18.87 | $18.87 | 3,654,609 |
| 2021-03-05 | $18.36 | $18.61 | $17.63 | $18.56 | $18.56 | 3,212,498 |
| 2021-03-04 | $18.74 | $18.91 | $17.76 | $18.21 | $18.21 | 3,682,609 |
| 2021-03-03 | $19.00 | $19.95 | $18.60 | $18.67 | $18.67 | 5,539,664 |
| 2021-03-02 | $19.09 | $19.10 | $18.60 | $18.75 | $18.75 | 4,034,845 |
| 2021-03-01 | $18.61 | $19.10 | $18.38 | $18.98 | $18.98 | 2,104,503 |
| 2021-02-26 | $18.56 | $18.78 | $18.01 | $18.35 | $18.35 | 2,521,185 |
| 2021-02-25 | $19.11 | $19.24 | $18.37 | $18.53 | $18.53 | 2,273,368 |
| 2021-02-24 | $19.28 | $19.39 | $18.68 | $19.14 | $19.14 | 2,776,590 |
| 2021-02-23 | $17.34 | $19.43 | $16.85 | $19.30 | $19.30 | 11,211,023 |
| 2021-02-22 | $18.27 | $18.55 | $17.56 | $17.61 | $17.61 | 3,053,471 |
| 2021-02-19 | $18.72 | $18.98 | $18.50 | $18.52 | $18.52 | 3,784,912 |
| 2021-02-18 | $18.50 | $18.75 | $18.09 | $18.66 | $18.66 | 2,452,128 |
| 2021-02-17 | $18.45 | $18.83 | $18.21 | $18.70 | $18.70 | 2,064,762 |
| 2021-02-16 | $19.15 | $19.50 | $18.19 | $18.63 | $18.63 | 3,211,125 |
| 2021-02-12 | $19.20 | $19.23 | $18.91 | $19.09 | $19.09 | 1,315,338 |
| 2021-02-11 | $18.90 | $19.42 | $18.63 | $19.18 | $19.18 | 2,285,811 |
| 2021-02-10 | $18.25 | $18.87 | $18.02 | $18.83 | $18.83 | 1,992,583 |
| 2021-02-09 | $18.23 | $18.54 | $18.10 | $18.15 | $18.15 | 2,347,895 |
| 2021-02-08 | $18.22 | $18.50 | $18.10 | $18.20 | $18.20 | 1,901,254 |
| 2021-02-05 | $18.55 | $18.60 | $18.06 | $18.13 | $18.13 | 2,464,753 |
| 2021-02-04 | $18.60 | $18.69 | $18.21 | $18.50 | $18.50 | 2,097,935 |
| 2021-02-03 | $18.69 | $18.81 | $18.22 | $18.41 | $18.41 | 3,820,334 |
| 2021-02-02 | $17.70 | $18.30 | $17.61 | $18.26 | $18.26 | 1,780,394 |
| 2021-02-01 | $17.55 | $17.72 | $17.24 | $17.62 | $17.62 | 1,480,602 |
| 2021-01-29 | $18.04 | $18.10 | $17.33 | $17.34 | $17.34 | 2,162,178 |
| 2021-01-28 | $18.73 | $18.86 | $17.91 | $17.96 | $17.96 | 3,880,172 |
| 2021-01-27 | $17.53 | $19.80 | $17.35 | $18.93 | $18.93 | 6,964,424 |
| 2021-01-26 | $17.58 | $17.77 | $17.34 | $17.76 | $17.76 | 1,893,560 |
| 2021-01-25 | $17.35 | $17.74 | $17.26 | $17.56 | $17.56 | 2,131,721 |
| 2021-01-22 | $17.74 | $17.89 | $17.55 | $17.86 | $17.86 | 1,762,281 |
| 2021-01-21 | $18.00 | $18.00 | $17.68 | $17.68 | $17.68 | 1,245,887 |
| 2021-01-20 | $18.00 | $18.11 | $17.71 | $17.92 | $17.92 | 1,643,705 |
| 2021-01-19 | $18.13 | $18.18 | $17.46 | $17.90 | $17.90 | 3,208,919 |
| 2021-01-15 | $18.14 | $18.61 | $17.83 | $18.00 | $18.00 | 2,471,880 |
| 2021-01-14 | $17.45 | $18.13 | $17.42 | $18.00 | $18.00 | 3,488,572 |
| 2021-01-13 | $17.57 | $17.67 | $17.27 | $17.37 | $17.37 | 2,566,023 |
| 2021-01-12 | $17.89 | $18.00 | $17.40 | $17.50 | $17.50 | 5,353,835 |
| 2021-01-11 | $17.41 | $17.87 | $17.18 | $17.79 | $17.79 | 4,931,005 |
| 2021-01-08 | $18.56 | $18.92 | $18.36 | $18.59 | $18.59 | 1,338,223 |
| 2021-01-07 | $17.89 | $18.50 | $17.76 | $18.45 | $18.45 | 2,122,914 |
| 2021-01-06 | $17.82 | $18.00 | $17.70 | $17.87 | $17.87 | 2,393,633 |
| 2021-01-05 | $17.78 | $18.03 | $17.72 | $17.99 | $17.99 | 1,378,554 |
| 2021-01-04 | $18.05 | $18.13 | $17.57 | $17.81 | $17.81 | 2,071,373 |
| 2020-12-31 | $18.22 | $18.29 | $17.84 | $18.05 | $18.05 | 1,306,949 |
| 2020-12-30 | $18.09 | $18.42 | $17.90 | $18.25 | $18.25 | 1,379,448 |
| 2020-12-29 | $18.85 | $18.85 | $18.04 | $18.11 | $18.11 | 1,671,287 |
| 2020-12-28 | $19.60 | $19.63 | $18.76 | $18.84 | $18.84 | 1,660,391 |
| 2020-12-24 | $19.27 | $19.54 | $19.12 | $19.29 | $19.29 | 1,123,227 |
| 2020-12-23 | $19.91 | $20.18 | $19.27 | $19.32 | $19.32 | 1,999,424 |
| 2020-12-22 | $19.20 | $19.95 | $19.15 | $19.94 | $19.94 | 2,298,435 |
| 2020-12-21 | $18.57 | $19.48 | $18.57 | $19.30 | $19.30 | 2,332,207 |
| 2020-12-18 | $18.97 | $19.06 | $18.53 | $18.95 | $18.95 | 3,329,361 |
| 2020-12-17 | $18.98 | $19.32 | $18.77 | $18.84 | $18.84 | 1,911,932 |
| 2020-12-16 | $18.27 | $19.72 | $18.25 | $18.85 | $18.85 | 3,519,766 |
| 2020-12-15 | $18.01 | $18.34 | $17.80 | $18.27 | $18.27 | 1,739,016 |
| 2020-12-14 | $17.60 | $18.40 | $17.57 | $17.90 | $17.90 | 2,719,146 |
| 2020-12-11 | $17.35 | $17.49 | $17.08 | $17.37 | $17.37 | 1,483,938 |
| 2020-12-10 | $17.14 | $17.40 | $17.01 | $17.35 | $17.35 | 969,484 |
| 2020-12-09 | $17.39 | $17.54 | $17.11 | $17.22 | $17.22 | 1,502,316 |
| 2020-12-08 | $17.25 | $17.57 | $17.17 | $17.43 | $17.43 | 2,000,290 |
| 2020-12-07 | $17.00 | $17.39 | $17.00 | $17.20 | $17.20 | 2,318,732 |
| 2020-12-04 | $16.84 | $17.29 | $16.82 | $16.93 | $16.93 | 2,581,252 |
| 2020-12-03 | $17.00 | $17.19 | $16.62 | $16.85 | $16.85 | 4,598,867 |
| 2020-12-02 | $16.92 | $17.74 | $16.70 | $16.91 | $16.91 | 6,203,708 |
| 2020-12-01 | $18.79 | $18.91 | $18.43 | $18.54 | $18.54 | 3,119,180 |
| 2020-11-30 | $18.70 | $18.96 | $18.33 | $18.69 | $18.69 | 3,234,612 |
| 2020-11-27 | $18.48 | $18.59 | $17.92 | $18.46 | $18.46 | 1,313,142 |
| 2020-11-25 | $17.73 | $18.23 | $17.49 | $18.15 | $18.15 | 1,585,113 |
| 2020-11-24 | $17.50 | $17.60 | $17.28 | $17.60 | $17.60 | 1,282,244 |
| 2020-11-23 | $17.67 | $17.70 | $17.39 | $17.44 | $17.44 | 1,010,122 |
| 2020-11-20 | $17.50 | $17.68 | $17.45 | $17.60 | $17.60 | 1,105,242 |
| 2020-11-19 | $17.15 | $17.74 | $17.13 | $17.54 | $17.54 | 945,167 |
| 2020-11-18 | $17.55 | $17.70 | $17.27 | $17.27 | $17.27 | 1,043,876 |
| 2020-11-17 | $17.18 | $17.58 | $17.03 | $17.51 | $17.51 | 1,337,587 |
| 2020-11-16 | $17.20 | $17.37 | $16.95 | $17.13 | $17.13 | 1,819,306 |
| 2020-11-13 | $16.76 | $17.30 | $16.69 | $17.15 | $17.15 | 1,582,576 |
| 2020-11-12 | $16.77 | $17.03 | $16.61 | $16.71 | $16.71 | 1,090,513 |
| 2020-11-11 | $16.51 | $16.87 | $16.41 | $16.63 | $16.63 | 1,391,551 |
| 2020-11-10 | $17.01 | $17.10 | $16.11 | $16.40 | $16.40 | 1,868,158 |
| 2020-11-09 | $17.04 | $17.62 | $16.76 | $16.93 | $16.93 | 1,853,723 |
| 2020-11-06 | $17.02 | $17.10 | $16.60 | $16.92 | $16.92 | 929,255 |
| 2020-11-05 | $16.56 | $17.09 | $16.52 | $17.06 | $17.06 | 1,349,096 |
| 2020-11-04 | $16.08 | $16.64 | $16.05 | $16.30 | $16.30 | 1,459,724 |
| 2020-11-03 | $15.50 | $16.01 | $15.43 | $15.90 | $15.90 | 1,700,031 |
| 2020-11-02 | $15.50 | $15.58 | $15.08 | $15.36 | $15.36 | 1,231,073 |
| 2020-10-30 | $16.00 | $16.04 | $15.41 | $15.50 | $15.50 | 1,514,004 |
| 2020-10-29 | $16.16 | $16.27 | $15.86 | $16.07 | $16.07 | 1,385,672 |
| 2020-10-28 | $16.02 | $16.28 | $15.65 | $16.07 | $16.07 | 2,612,490 |
| 2020-10-27 | $16.30 | $16.49 | $16.10 | $16.20 | $16.20 | 1,108,751 |
| 2020-10-26 | $16.38 | $16.51 | $15.95 | $16.18 | $16.18 | 2,214,142 |
| 2020-10-23 | $16.63 | $16.63 | $16.34 | $16.50 | $16.50 | 1,928,634 |
| 2020-10-22 | $16.30 | $16.71 | $16.08 | $16.54 | $16.54 | 1,302,804 |
| 2020-10-21 | $16.16 | $16.60 | $15.84 | $16.43 | $16.43 | 2,339,473 |
| 2020-10-20 | $16.58 | $16.69 | $16.02 | $16.09 | $16.09 | 2,787,689 |
| 2020-10-19 | $17.28 | $17.46 | $16.49 | $16.51 | $16.51 | 1,767,805 |
| 2020-10-16 | $17.34 | $17.55 | $17.18 | $17.21 | $17.21 | 1,036,365 |
| 2020-10-15 | $17.26 | $17.47 | $17.17 | $17.31 | $17.31 | 1,189,077 |
| 2020-10-14 | $17.95 | $17.99 | $17.38 | $17.53 | $17.53 | 1,879,834 |
| 2020-10-13 | $18.10 | $18.19 | $17.81 | $17.98 | $17.98 | 1,272,286 |
| 2020-10-12 | $18.10 | $18.16 | $17.81 | $18.04 | $18.04 | 1,095,726 |
| 2020-10-09 | $17.80 | $18.12 | $17.77 | $17.91 | $17.91 | 1,193,537 |
| 2020-10-08 | $17.50 | $17.76 | $17.35 | $17.73 | $17.73 | 1,616,013 |
| 2020-10-07 | $17.24 | $17.50 | $17.08 | $17.38 | $17.38 | 1,241,386 |
| 2020-10-06 | $17.30 | $17.73 | $17.08 | $17.16 | $17.16 | 1,741,077 |
| 2020-10-05 | $17.15 | $17.25 | $16.92 | $17.22 | $17.22 | 1,950,277 |
| 2020-10-02 | $17.18 | $17.47 | $16.96 | $17.10 | $17.10 | 1,547,703 |
| 2020-10-01 | $17.47 | $17.82 | $17.42 | $17.52 | $17.52 | 1,470,787 |
| 2020-09-30 | $17.40 | $17.58 | $17.22 | $17.36 | $17.36 | 1,555,909 |
| 2020-09-29 | $17.70 | $17.82 | $17.40 | $17.45 | $17.45 | 1,111,133 |
| 2020-09-28 | $17.60 | $17.86 | $17.52 | $17.67 | $17.67 | 1,187,557 |
| 2020-09-25 | $17.07 | $17.47 | $17.07 | $17.41 | $17.41 | 1,256,147 |
| 2020-09-24 | $17.39 | $17.46 | $16.85 | $17.24 | $17.24 | 1,562,421 |
| 2020-09-23 | $17.84 | $18.07 | $17.28 | $17.38 | $17.38 | 1,588,788 |
| 2020-09-22 | $17.99 | $18.00 | $17.53 | $17.95 | $17.95 | 1,356,504 |
| 2020-09-21 | $17.57 | $17.99 | $17.38 | $17.97 | $17.97 | 2,147,012 |
| 2020-09-18 | $17.98 | $18.22 | $17.49 | $17.85 | $17.85 | 4,772,027 |
| 2020-09-17 | $17.80 | $17.84 | $17.22 | $17.80 | $17.80 | 2,848,749 |
| 2020-09-16 | $17.70 | $18.44 | $17.57 | $18.05 | $18.05 | 2,998,572 |
| 2020-09-15 | $17.67 | $17.75 | $17.26 | $17.66 | $17.66 | 1,353,445 |
| 2020-09-14 | $17.94 | $17.99 | $17.42 | $17.55 | $17.55 | 1,570,124 |
| 2020-09-11 | $18.31 | $18.40 | $17.66 | $17.78 | $17.78 | 1,522,410 |
| 2020-09-10 | $18.74 | $19.03 | $18.10 | $18.14 | $18.14 | 1,517,685 |
| 2020-09-09 | $18.54 | $18.84 | $18.21 | $18.62 | $18.62 | 1,690,195 |
| 2020-09-08 | $17.87 | $19.04 | $17.78 | $18.23 | $18.23 | 2,536,757 |
| 2020-09-04 | $18.85 | $18.97 | $17.58 | $18.59 | $18.59 | 3,343,588 |
| 2020-09-03 | $20.11 | $20.33 | $18.78 | $19.02 | $19.02 | 3,176,937 |
| 2020-09-02 | $20.30 | $20.59 | $19.93 | $20.53 | $20.53 | 2,356,435 |
| 2020-09-01 | $19.50 | $20.05 | $19.46 | $20.05 | $20.05 | 2,000,151 |
| 2020-08-31 | $19.98 | $20.19 | $19.35 | $19.63 | $19.63 | 2,881,387 |
| 2020-08-28 | $20.50 | $21.00 | $19.96 | $20.00 | $20.00 | 3,946,537 |
| 2020-08-27 | $21.03 | $21.23 | $19.81 | $20.24 | $20.24 | 14,075,036 |
| 2020-08-26 | $18.33 | $19.50 | $18.26 | $19.29 | $19.29 | 7,798,191 |
| 2020-08-25 | $17.84 | $18.06 | $17.62 | $18.03 | $18.03 | 1,314,845 |
| 2020-08-24 | $18.05 | $18.13 | $17.60 | $17.86 | $17.86 | 1,223,544 |
| 2020-08-21 | $18.04 | $18.10 | $17.64 | $17.76 | $17.76 | 1,223,946 |
| 2020-08-20 | $17.75 | $18.27 | $17.61 | $18.08 | $18.08 | 868,126 |
| 2020-08-19 | $17.90 | $18.27 | $17.83 | $17.86 | $17.86 | 1,179,430 |
| 2020-08-18 | $17.75 | $17.97 | $17.58 | $17.82 | $17.82 | 1,104,676 |
| 2020-08-17 | $17.21 | $17.85 | $17.14 | $17.75 | $17.75 | 1,472,131 |
| 2020-08-14 | $17.19 | $17.29 | $16.99 | $17.18 | $17.18 | 1,641,063 |
| 2020-08-13 | $17.13 | $17.41 | $17.00 | $17.15 | $17.15 | 1,195,708 |
| 2020-08-12 | $17.02 | $17.40 | $16.93 | $17.13 | $17.13 | 1,040,747 |
| 2020-08-11 | $17.02 | $17.27 | $16.77 | $16.92 | $16.92 | 1,766,735 |
| 2020-08-10 | $17.40 | $17.48 | $16.95 | $17.07 | $17.07 | 1,279,127 |
| 2020-08-07 | $17.56 | $17.72 | $17.05 | $17.37 | $17.37 | 1,676,754 |
| 2020-08-06 | $18.36 | $18.40 | $17.62 | $17.76 | $17.76 | 1,455,020 |
| 2020-08-05 | $18.05 | $18.57 | $17.99 | $18.40 | $18.40 | 1,537,953 |
| 2020-08-04 | $18.04 | $18.32 | $17.91 | $17.99 | $17.99 | 1,098,945 |
| 2020-08-03 | $18.00 | $18.15 | $17.57 | $18.07 | $18.07 | 1,630,375 |
| 2020-07-31 | $17.77 | $17.95 | $17.27 | $17.95 | $17.95 | 1,647,192 |
| 2020-07-30 | $17.23 | $17.66 | $17.07 | $17.58 | $17.58 | 1,172,788 |
| 2020-07-29 | $17.65 | $17.76 | $17.52 | $17.63 | $17.63 | 1,269,842 |
| 2020-07-28 | $17.61 | $17.91 | $17.54 | $17.55 | $17.55 | 1,930,326 |
| 2020-07-27 | $17.71 | $17.83 | $17.38 | $17.64 | $17.64 | 1,908,078 |
| 2020-07-24 | $18.13 | $18.23 | $17.71 | $17.75 | $17.75 | 1,938,572 |
| 2020-07-23 | $18.80 | $18.99 | $18.22 | $18.28 | $18.28 | 2,552,818 |
| 2020-07-22 | $19.10 | $19.25 | $18.54 | $18.78 | $18.78 | 1,547,655 |
| 2020-07-21 | $19.56 | $19.60 | $18.86 | $18.94 | $18.94 | 1,864,329 |
| 2020-07-20 | $18.62 | $19.54 | $18.56 | $19.50 | $19.50 | 3,393,267 |
| 2020-07-17 | $18.56 | $18.67 | $18.20 | $18.47 | $18.47 | 1,617,600 |
| 2020-07-16 | $18.86 | $18.91 | $18.28 | $18.46 | $18.46 | 2,091,000 |
| 2020-07-15 | $19.02 | $19.14 | $18.68 | $19.03 | $19.03 | 1,878,800 |
| 2020-07-14 | $18.92 | $19.15 | $18.21 | $18.82 | $18.82 | 2,953,600 |
| 2020-07-13 | $20.71 | $20.83 | $19.15 | $19.17 | $19.17 | 3,099,100 |
| 2020-07-10 | $20.98 | $21.08 | $20.52 | $20.57 | $20.57 | 1,510,300 |
| 2020-07-09 | $21.40 | $21.68 | $20.71 | $20.98 | $20.98 | 1,924,500 |
| 2020-07-08 | $20.75 | $21.32 | $20.70 | $21.21 | $21.21 | 1,811,700 |
| 2020-07-07 | $20.89 | $21.12 | $20.57 | $20.63 | $20.63 | 1,289,500 |
| 2020-07-06 | $20.89 | $21.34 | $20.64 | $20.84 | $20.84 | 2,580,900 |
| 2020-07-02 | $21.31 | $21.36 | $20.63 | $20.68 | $20.68 | 1,688,300 |
| 2020-07-01 | $20.77 | $21.29 | $20.60 | $21.23 | $21.23 | 1,966,300 |
| 2020-06-30 | $20.20 | $20.85 | $20.11 | $20.76 | $20.76 | 3,026,700 |
| 2020-06-29 | $21.47 | $21.50 | $20.06 | $20.22 | $20.22 | 2,902,200 |
| 2020-06-26 | $20.95 | $21.48 | $20.66 | $21.48 | $21.48 | 4,103,180 |
| 2020-06-25 | $20.40 | $21.01 | $20.27 | $20.95 | $20.95 | 2,329,783 |
| 2020-06-24 | $20.99 | $21.40 | $20.15 | $20.33 | $20.33 | 3,287,888 |
| 2020-06-23 | $21.45 | $21.79 | $20.56 | $20.79 | $20.79 | 5,506,683 |
| 2020-06-22 | $19.89 | $22.09 | $19.72 | $22.06 | $22.06 | 12,197,341 |
| 2020-06-19 | $19.48 | $19.82 | $19.21 | $19.79 | $19.79 | 5,073,717 |
| 2020-06-18 | $19.10 | $19.32 | $18.92 | $19.30 | $19.30 | 1,198,283 |
| 2020-06-17 | $19.00 | $19.29 | $18.80 | $19.13 | $19.13 | 1,447,526 |
| 2020-06-16 | $18.80 | $18.98 | $18.55 | $18.97 | $18.97 | 1,782,778 |
| 2020-06-15 | $17.90 | $18.47 | $17.70 | $18.46 | $18.46 | 1,767,823 |
| 2020-06-12 | $18.47 | $18.61 | $17.86 | $18.26 | $18.26 | 1,221,682 |
| 2020-06-11 | $18.90 | $19.05 | $17.87 | $17.98 | $17.98 | 2,136,728 |
| 2020-06-10 | $19.50 | $19.78 | $19.09 | $19.24 | $19.24 | 2,279,854 |
| 2020-06-09 | $19.29 | $19.50 | $19.08 | $19.31 | $19.31 | 2,056,442 |
| 2020-06-08 | $18.33 | $19.35 | $18.21 | $19.33 | $19.33 | 2,808,588 |
| 2020-06-05 | $18.70 | $18.94 | $18.25 | $18.31 | $18.31 | 2,792,539 |
| 2020-06-04 | $18.90 | $19.17 | $18.59 | $18.72 | $18.72 | 2,416,086 |
| 2020-06-03 | $19.90 | $19.96 | $18.83 | $19.03 | $19.03 | 5,147,850 |
| 2020-06-02 | $19.63 | $20.29 | $19.44 | $19.76 | $19.76 | 3,680,804 |
| 2020-06-01 | $20.00 | $20.28 | $19.24 | $19.37 | $19.37 | 4,180,275 |
| 2020-05-29 | $19.50 | $20.27 | $19.30 | $19.98 | $19.98 | 4,804,519 |
| 2020-05-28 | $20.09 | $21.08 | $19.31 | $19.49 | $19.49 | 11,653,209 |
| 2020-05-27 | $19.60 | $20.50 | $18.81 | $19.64 | $19.64 | 6,981,711 |
| 2020-05-26 | $19.80 | $19.91 | $19.20 | $19.52 | $19.52 | 3,808,493 |
| 2020-05-22 | $18.21 | $19.33 | $18.15 | $19.09 | $19.09 | 3,189,292 |
| 2020-05-21 | $17.80 | $18.14 | $17.51 | $17.89 | $17.89 | 1,569,032 |
| 2020-05-20 | $17.38 | $17.86 | $17.33 | $17.84 | $17.84 | 1,708,868 |
| 2020-05-19 | $17.20 | $17.41 | $17.08 | $17.09 | $17.09 | 1,554,000 |
| 2020-05-18 | $17.58 | $17.78 | $17.14 | $17.26 | $17.26 | 1,649,508 |
| 2020-05-15 | $16.90 | $17.26 | $16.77 | $17.17 | $17.17 | 1,081,286 |
| 2020-05-14 | $16.63 | $16.99 | $16.28 | $16.99 | $16.99 | 1,398,966 |
| 2020-05-13 | $17.01 | $17.14 | $16.31 | $16.87 | $16.87 | 1,897,377 |
| 2020-05-12 | $17.35 | $17.77 | $16.82 | $16.90 | $16.90 | 1,871,027 |
| 2020-05-11 | $17.08 | $17.48 | $16.96 | $17.34 | $17.34 | 1,759,855 |
| 2020-05-08 | $17.03 | $17.24 | $16.50 | $17.17 | $17.17 | 2,864,575 |
| 2020-05-07 | $16.32 | $16.99 | $16.30 | $16.86 | $16.86 | 3,298,822 |
| 2020-05-06 | $15.78 | $16.16 | $15.71 | $15.95 | $15.95 | 1,056,520 |
| 2020-05-05 | $15.51 | $16.07 | $15.34 | $15.72 | $15.72 | 1,260,073 |
| 2020-05-04 | $15.23 | $15.67 | $15.03 | $15.25 | $15.25 | 1,800,789 |
| 2020-05-01 | $15.75 | $15.82 | $14.90 | $15.31 | $15.31 | 1,826,515 |
| 2020-04-30 | $16.30 | $16.37 | $16.04 | $16.14 | $16.14 | 1,086,325 |
| 2020-04-29 | $16.54 | $16.72 | $16.04 | $16.35 | $16.35 | 1,809,509 |
| 2020-04-28 | $16.59 | $16.89 | $16.04 | $16.16 | $16.16 | 1,995,694 |
| 2020-04-27 | $16.10 | $16.61 | $16.01 | $16.43 | $16.43 | 1,501,679 |
| 2020-04-24 | $15.99 | $16.10 | $15.74 | $15.88 | $15.88 | 988,919 |
| 2020-04-23 | $15.67 | $16.31 | $15.67 | $15.92 | $15.92 | 1,237,325 |
| 2020-04-22 | $16.14 | $16.26 | $15.54 | $15.72 | $15.72 | 1,183,834 |
| 2020-04-21 | $15.75 | $16.14 | $15.46 | $15.80 | $15.80 | 1,763,665 |
| 2020-04-20 | $15.43 | $16.40 | $15.33 | $16.01 | $16.01 | 1,625,261 |
| 2020-04-17 | $15.50 | $15.86 | $15.22 | $15.49 | $15.49 | 2,050,989 |
| 2020-04-16 | $15.40 | $15.54 | $15.09 | $15.40 | $15.40 | 1,401,657 |
| 2020-04-15 | $15.00 | $15.49 | $14.79 | $15.35 | $15.35 | 1,929,034 |
| 2020-04-14 | $15.87 | $16.04 | $15.29 | $15.37 | $15.37 | 2,001,151 |
| 2020-04-13 | $15.53 | $15.69 | $15.09 | $15.40 | $15.40 | 2,290,460 |
| 2020-04-09 | $15.28 | $15.96 | $15.05 | $15.43 | $15.43 | 1,862,202 |
| 2020-04-08 | $14.96 | $15.25 | $14.57 | $15.13 | $15.13 | 2,369,994 |
| 2020-04-07 | $15.30 | $15.66 | $14.43 | $14.71 | $14.71 | 2,631,238 |
| 2020-04-06 | $14.84 | $15.44 | $14.84 | $15.34 | $15.34 | 2,713,254 |
| 2020-04-03 | $14.50 | $14.73 | $13.69 | $14.43 | $14.43 | 2,235,951 |
| 2020-04-02 | $14.00 | $15.37 | $13.85 | $14.71 | $14.71 | 3,007,764 |
| 2020-04-01 | $13.35 | $14.24 | $12.95 | $14.17 | $14.17 | 2,958,459 |
| 2020-03-31 | $14.30 | $14.39 | $13.71 | $14.04 | $14.04 | 3,213,713 |
| 2020-03-30 | $13.67 | $14.17 | $13.09 | $14.00 | $14.00 | 2,285,328 |
| 2020-03-27 | $13.64 | $14.12 | $13.05 | $13.42 | $13.42 | 5,992,053 |
| 2020-03-26 | $12.83 | $14.21 | $12.83 | $13.85 | $13.85 | 3,043,703 |
| 2020-03-25 | $12.68 | $13.24 | $12.30 | $12.77 | $12.77 | 3,385,986 |
| 2020-03-24 | $12.52 | $13.08 | $11.68 | $12.29 | $12.29 | 2,431,690 |
| 2020-03-23 | $12.00 | $12.57 | $11.03 | $12.03 | $12.03 | 3,191,859 |
| 2020-03-20 | $11.87 | $12.91 | $11.78 | $12.48 | $12.48 | 3,994,541 |
| 2020-03-19 | $9.59 | $11.80 | $9.59 | $11.65 | $11.65 | 4,311,826 |
| 2020-03-18 | $8.75 | $10.62 | $8.65 | $9.64 | $9.64 | 4,720,618 |
| 2020-03-17 | $9.21 | $9.41 | $8.64 | $9.23 | $9.23 | 3,530,463 |
| 2020-03-16 | $9.06 | $10.22 | $8.79 | $9.12 | $9.12 | 3,394,984 |
| 2020-03-13 | $11.15 | $11.29 | $10.25 | $10.93 | $10.93 | 2,886,942 |
| 2020-03-12 | $11.50 | $11.57 | $10.58 | $10.60 | $10.60 | 3,102,640 |
| 2020-03-11 | $12.62 | $12.84 | $11.86 | $12.23 | $12.23 | 2,813,753 |
| 2020-03-10 | $13.45 | $13.48 | $12.55 | $12.93 | $12.93 | 1,947,323 |
| 2020-03-09 | $13.99 | $14.11 | $13.00 | $13.04 | $13.04 | 3,032,561 |
| 2020-03-06 | $14.65 | $15.20 | $14.37 | $14.68 | $14.68 | 2,317,171 |
| 2020-03-05 | $15.00 | $15.40 | $14.88 | $15.01 | $15.01 | 2,294,056 |
| 2020-03-04 | $16.19 | $16.21 | $15.07 | $15.38 | $15.38 | 2,620,046 |
| 2020-03-03 | $16.72 | $16.84 | $15.55 | $15.89 | $15.89 | 2,387,542 |
| 2020-03-02 | $16.72 | $16.89 | $16.08 | $16.89 | $16.89 | 2,609,801 |
| 2020-02-28 | $15.24 | $16.97 | $15.00 | $16.75 | $16.75 | 5,625,219 |
| 2020-02-27 | $15.20 | $16.46 | $15.10 | $15.28 | $15.28 | 6,334,715 |
| 2020-02-26 | $15.09 | $15.31 | $14.78 | $14.98 | $14.98 | 3,027,132 |
| 2020-02-25 | $16.03 | $16.10 | $14.99 | $15.04 | $15.04 | 2,493,622 |
| 2020-02-24 | $15.25 | $16.00 | $15.08 | $15.88 | $15.88 | 3,033,425 |
| 2020-02-21 | $16.23 | $16.45 | $15.85 | $16.17 | $16.17 | 3,111,188 |
| 2020-02-20 | $16.26 | $16.40 | $15.93 | $16.20 | $16.20 | 1,056,695 |
| 2020-02-19 | $16.29 | $16.42 | $16.16 | $16.21 | $16.21 | 2,072,367 |
| 2020-02-18 | $15.88 | $16.26 | $15.81 | $16.24 | $16.24 | 1,550,341 |
| 2020-02-14 | $15.66 | $16.09 | $15.59 | $15.89 | $15.89 | 957,533 |
| 2020-02-13 | $15.44 | $15.81 | $15.42 | $15.61 | $15.61 | 774,114 |
| 2020-02-12 | $15.75 | $15.87 | $15.53 | $15.59 | $15.59 | 978,427 |
| 2020-02-11 | $15.73 | $16.10 | $15.60 | $15.63 | $15.63 | 777,166 |
| 2020-02-10 | $15.41 | $15.82 | $15.36 | $15.66 | $15.66 | 3,487,418 |
| 2020-02-07 | $15.70 | $15.76 | $15.39 | $15.45 | $15.45 | 925,342 |
| 2020-02-06 | $15.61 | $15.80 | $15.52 | $15.76 | $15.76 | 658,174 |
| 2020-02-05 | $15.78 | $15.83 | $15.55 | $15.55 | $15.55 | 857,272 |
| 2020-02-04 | $15.45 | $15.73 | $15.31 | $15.55 | $15.55 | 1,381,177 |
| 2020-02-03 | $15.03 | $15.22 | $14.88 | $15.16 | $15.16 | 1,086,987 |
| 2020-01-31 | $15.13 | $15.19 | $14.76 | $15.03 | $15.03 | 1,649,925 |
| 2020-01-30 | $15.16 | $15.27 | $14.96 | $15.22 | $15.22 | 830,457 |
| 2020-01-29 | $15.25 | $15.53 | $15.17 | $15.29 | $15.29 | 1,306,996 |
| 2020-01-28 | $15.27 | $15.63 | $15.18 | $15.22 | $15.22 | 2,698,033 |
| 2020-01-27 | $15.82 | $16.03 | $15.33 | $15.34 | $15.34 | 1,988,052 |
| 2020-01-24 | $16.40 | $16.52 | $16.01 | $16.21 | $16.21 | 1,169,824 |
| 2020-01-23 | $16.09 | $16.41 | $15.82 | $16.33 | $16.33 | 2,456,838 |
| 2020-01-22 | $16.31 | $16.42 | $16.12 | $16.18 | $16.18 | 1,252,744 |
| 2020-01-21 | $16.18 | $16.37 | $16.09 | $16.27 | $16.27 | 1,339,303 |
| 2020-01-17 | $16.76 | $16.76 | $16.19 | $16.27 | $16.27 | 1,071,731 |
| 2020-01-16 | $16.20 | $16.78 | $16.13 | $16.60 | $16.60 | 2,783,121 |
| 2020-01-15 | $16.20 | $16.54 | $16.01 | $16.08 | $16.08 | 1,619,449 |
| 2020-01-14 | $16.57 | $16.57 | $16.05 | $16.22 | $16.22 | 1,468,437 |
| 2020-01-13 | $16.86 | $16.94 | $16.57 | $16.60 | $16.60 | 1,210,072 |
| 2020-01-10 | $17.03 | $17.14 | $16.77 | $16.81 | $16.81 | 1,002,819 |
| 2020-01-09 | $16.93 | $17.03 | $16.72 | $16.98 | $16.98 | 1,291,188 |
| 2020-01-08 | $16.95 | $17.20 | $16.76 | $16.86 | $16.86 | 2,803,337 |
| 2020-01-07 | $17.38 | $17.38 | $16.87 | $16.97 | $16.97 | 1,550,455 |
| 2020-01-06 | $16.72 | $17.38 | $16.69 | $17.32 | $17.32 | 1,183,875 |
| 2020-01-03 | $16.98 | $17.09 | $16.86 | $16.94 | $16.94 | 731,563 |
| 2020-01-02 | $16.95 | $17.24 | $16.86 | $17.24 | $17.24 | 1,470,219 |
| 2019-12-31 | $16.70 | $16.97 | $16.57 | $16.78 | $16.78 | 1,311,571 |
| 2019-12-30 | $16.93 | $16.97 | $16.58 | $16.75 | $16.75 | 1,378,842 |
| 2019-12-27 | $17.27 | $17.27 | $16.79 | $17.02 | $17.02 | 1,160,346 |
| 2019-12-26 | $17.25 | $17.37 | $17.11 | $17.25 | $17.25 | 908,876 |
| 2019-12-24 | $17.32 | $17.35 | $17.18 | $17.24 | $17.24 | 444,834 |
| 2019-12-23 | $17.53 | $17.56 | $17.22 | $17.39 | $17.39 | 1,211,952 |
| 2019-12-20 | $17.62 | $17.67 | $17.35 | $17.53 | $17.53 | 1,432,293 |
| 2019-12-19 | $17.20 | $17.64 | $17.16 | $17.57 | $17.57 | 1,090,752 |
| 2019-12-18 | $16.78 | $17.30 | $16.72 | $17.21 | $17.21 | 943,563 |
| 2019-12-17 | $17.21 | $17.21 | $16.61 | $16.76 | $16.76 | 963,322 |
| 2019-12-16 | $16.98 | $17.22 | $16.93 | $17.12 | $17.12 | 1,030,926 |
| 2019-12-13 | $16.55 | $16.93 | $16.55 | $16.92 | $16.92 | 891,421 |
| 2019-12-12 | $17.00 | $17.00 | $16.46 | $16.54 | $16.54 | 1,308,451 |
| 2019-12-11 | $17.17 | $17.21 | $16.61 | $17.02 | $17.02 | 1,204,731 |
| 2019-12-10 | $17.17 | $17.36 | $17.11 | $17.20 | $17.20 | 1,027,173 |
| 2019-12-09 | $17.29 | $17.35 | $17.17 | $17.25 | $17.25 | 1,802,539 |
| 2019-12-06 | $17.44 | $17.65 | $17.31 | $17.34 | $17.34 | 1,177,017 |
| 2019-12-05 | $17.63 | $17.72 | $17.32 | $17.39 | $17.39 | 1,377,605 |
| 2019-12-04 | $18.17 | $18.22 | $17.57 | $17.60 | $17.60 | 1,417,461 |
| 2019-12-03 | $17.79 | $18.23 | $17.56 | $18.11 | $18.11 | 1,217,612 |
| 2019-12-02 | $18.19 | $18.43 | $17.73 | $18.10 | $18.10 | 2,814,544 |
| 2019-11-29 | $18.50 | $18.78 | $18.02 | $18.24 | $18.24 | 2,529,612 |
| 2019-11-27 | $17.33 | $18.80 | $17.33 | $18.62 | $18.62 | 11,612,248 |
| 2019-11-26 | $16.65 | $17.31 | $16.50 | $16.70 | $16.70 | 4,055,648 |
| 2019-11-25 | $16.08 | $16.54 | $16.06 | $16.47 | $16.47 | 943,048 |
| 2019-11-22 | $15.82 | $16.01 | $15.74 | $15.99 | $15.99 | 1,085,597 |
| 2019-11-21 | $16.01 | $16.17 | $15.81 | $15.86 | $15.86 | 941,535 |
| 2019-11-20 | $16.14 | $16.43 | $15.81 | $15.94 | $15.94 | 1,428,329 |
| 2019-11-19 | $16.04 | $16.28 | $15.93 | $16.17 | $16.17 | 765,213 |
| 2019-11-18 | $15.91 | $16.12 | $15.77 | $15.99 | $15.99 | 834,494 |
| 2019-11-15 | $15.88 | $15.99 | $15.61 | $15.94 | $15.94 | 853,059 |
| 2019-11-14 | $16.15 | $16.18 | $15.63 | $15.81 | $15.81 | 1,066,202 |
| 2019-11-13 | $15.56 | $16.28 | $15.48 | $16.18 | $16.18 | 1,731,850 |
| 2019-11-12 | $16.20 | $16.30 | $15.51 | $15.59 | $15.59 | 2,359,533 |
| 2019-11-11 | $16.86 | $16.91 | $16.43 | $16.44 | $16.44 | 889,474 |
| 2019-11-08 | $16.64 | $16.98 | $16.41 | $16.95 | $16.95 | 661,553 |
| 2019-11-07 | $16.70 | $16.82 | $16.58 | $16.71 | $16.71 | 786,125 |
| 2019-11-06 | $16.44 | $16.63 | $16.20 | $16.52 | $16.52 | 1,156,727 |
| 2019-11-05 | $16.96 | $17.06 | $16.45 | $16.46 | $16.46 | 1,027,242 |
| 2019-11-04 | $17.29 | $17.40 | $16.85 | $16.88 | $16.88 | 729,798 |
| 2019-11-01 | $16.99 | $17.22 | $16.79 | $17.10 | $17.10 | 697,101 |
| 2019-10-31 | $16.82 | $16.96 | $16.46 | $16.92 | $16.92 | 1,115,494 |
| 2019-10-30 | $16.71 | $16.86 | $16.56 | $16.84 | $16.84 | 616,109 |
| 2019-10-29 | $16.72 | $16.81 | $16.50 | $16.68 | $16.68 | 686,349 |
| 2019-10-28 | $16.60 | $16.98 | $16.52 | $16.80 | $16.80 | 996,080 |
| 2019-10-25 | $16.26 | $16.65 | $16.15 | $16.52 | $16.52 | 790,346 |
| 2019-10-24 | $15.94 | $16.48 | $15.89 | $16.36 | $16.36 | 1,858,730 |
| 2019-10-23 | $15.73 | $16.14 | $15.73 | $15.77 | $15.77 | 818,787 |
| 2019-10-22 | $15.97 | $16.03 | $15.78 | $15.85 | $15.85 | 695,294 |
| 2019-10-21 | $15.96 | $16.03 | $15.71 | $15.94 | $15.94 | 1,302,359 |
| 2019-10-18 | $16.29 | $16.35 | $15.77 | $15.78 | $15.78 | 1,526,017 |
| 2019-10-17 | $16.56 | $16.70 | $16.37 | $16.41 | $16.41 | 791,504 |
| 2019-10-16 | $16.67 | $16.69 | $16.29 | $16.45 | $16.45 | 1,145,188 |
| 2019-10-15 | $16.78 | $16.97 | $16.66 | $16.83 | $16.83 | 1,088,358 |
| 2019-10-14 | $16.73 | $16.95 | $16.18 | $16.78 | $16.78 | 2,005,490 |
| 2019-10-11 | $16.59 | $16.92 | $16.51 | $16.75 | $16.75 | 1,397,849 |
| 2019-10-10 | $16.62 | $16.65 | $16.24 | $16.40 | $16.40 | 1,098,917 |
| 2019-10-09 | $16.56 | $16.69 | $16.40 | $16.63 | $16.63 | 940,833 |
| 2019-10-08 | $16.81 | $16.83 | $16.38 | $16.42 | $16.42 | 1,472,964 |
| 2019-10-07 | $17.02 | $17.24 | $16.89 | $16.92 | $16.92 | 2,147,500 |
| 2019-10-04 | $17.18 | $17.32 | $16.88 | $17.09 | $17.09 | 1,133,883 |
| 2019-10-03 | $16.83 | $16.98 | $16.43 | $16.95 | $16.95 | 1,372,214 |
| 2019-10-02 | $16.52 | $17.02 | $16.46 | $16.92 | $16.92 | 2,268,182 |
| 2019-10-01 | $16.66 | $17.09 | $16.54 | $16.75 | $16.75 | 2,503,750 |
| 2019-09-30 | $15.95 | $16.64 | $15.86 | $16.56 | $16.56 | 1,722,791 |
| 2019-09-27 | $16.30 | $16.43 | $15.77 | $15.96 | $15.96 | 4,502,311 |
| 2019-09-26 | $17.09 | $17.39 | $17.00 | $17.05 | $17.05 | 832,137 |
| 2019-09-25 | $16.77 | $17.25 | $16.48 | $17.16 | $17.16 | 1,363,431 |
| 2019-09-24 | $17.08 | $17.21 | $16.43 | $16.74 | $16.74 | 2,899,564 |
| 2019-09-23 | $17.41 | $17.56 | $17.07 | $17.09 | $17.09 | 1,707,785 |
| 2019-09-20 | $17.37 | $17.70 | $17.37 | $17.55 | $17.55 | 2,405,907 |
| 2019-09-19 | $17.42 | $17.58 | $17.24 | $17.36 | $17.36 | 1,270,438 |
| 2019-09-18 | $17.71 | $17.71 | $17.06 | $17.36 | $17.36 | 1,778,505 |
| 2019-09-17 | $17.55 | $17.78 | $17.30 | $17.77 | $17.77 | 1,792,147 |
| 2019-09-16 | $17.68 | $17.86 | $17.31 | $17.70 | $17.70 | 2,130,964 |
| 2019-09-13 | $17.62 | $17.96 | $17.54 | $17.90 | $17.90 | 2,131,769 |
| 2019-09-12 | $17.70 | $17.83 | $17.46 | $17.64 | $17.64 | 1,988,064 |
| 2019-09-11 | $17.62 | $17.85 | $17.55 | $17.70 | $17.70 | 3,228,254 |
| 2019-09-10 | $17.56 | $17.89 | $17.39 | $17.69 | $17.69 | 2,574,247 |
| 2019-09-09 | $17.54 | $17.74 | $17.14 | $17.70 | $17.70 | 2,695,226 |
| 2019-09-06 | $17.14 | $17.59 | $17.03 | $17.41 | $17.41 | 4,744,814 |
| 2019-09-05 | $16.74 | $17.29 | $16.65 | $17.14 | $17.14 | 5,308,262 |
| 2019-09-04 | $16.07 | $16.85 | $16.05 | $16.67 | $16.67 | 11,098,424 |
| 2019-09-03 | $14.55 | $14.89 | $14.46 | $14.85 | $14.85 | 4,533,094 |
| 2019-08-30 | $14.27 | $14.98 | $14.26 | $14.63 | $14.63 | 5,525,438 |
| 2019-08-29 | $12.71 | $14.35 | $12.46 | $14.13 | $14.13 | 11,111,536 |
| 2019-08-28 | $13.55 | $13.96 | $13.41 | $13.83 | $13.83 | 4,833,242 |
| 2019-08-27 | $14.01 | $14.04 | $13.47 | $13.68 | $13.68 | 2,332,612 |
| 2019-08-26 | $13.93 | $13.97 | $13.58 | $13.89 | $13.89 | 1,920,211 |
| 2019-08-23 | $13.51 | $13.93 | $13.48 | $13.76 | $13.76 | 3,403,419 |
| 2019-08-22 | $13.52 | $13.63 | $13.28 | $13.53 | $13.53 | 1,340,111 |
| 2019-08-21 | $13.53 | $13.71 | $13.44 | $13.53 | $13.53 | 997,752 |
| 2019-08-20 | $13.40 | $13.50 | $13.26 | $13.40 | $13.40 | 1,023,640 |
| 2019-08-19 | $13.56 | $13.59 | $13.40 | $13.45 | $13.45 | 975,495 |
| 2019-08-16 | $13.28 | $13.51 | $13.20 | $13.35 | $13.35 | 1,358,111 |
| 2019-08-15 | $13.14 | $13.21 | $12.87 | $13.14 | $13.14 | 2,169,363 |
| 2019-08-14 | $13.31 | $13.40 | $12.76 | $13.03 | $13.03 | 3,027,930 |
| 2019-08-13 | $13.40 | $13.70 | $13.31 | $13.58 | $13.58 | 2,067,728 |
| 2019-08-12 | $13.83 | $13.91 | $13.42 | $13.46 | $13.46 | 1,793,889 |
| 2019-08-09 | $14.40 | $14.49 | $13.91 | $13.98 | $13.98 | 1,774,145 |
| 2019-08-08 | $14.42 | $14.59 | $14.24 | $14.51 | $14.51 | 1,215,855 |
| 2019-08-07 | $14.18 | $14.48 | $14.03 | $14.27 | $14.27 | 1,771,425 |
| 2019-08-06 | $14.95 | $15.06 | $14.37 | $14.39 | $14.39 | 1,696,475 |
| 2019-08-05 | $15.25 | $15.26 | $14.50 | $14.78 | $14.78 | 2,438,153 |
| 2019-08-02 | $16.05 | $16.05 | $15.25 | $15.54 | $15.54 | 2,628,507 |
| 2019-08-01 | $16.53 | $16.81 | $16.08 | $16.09 | $16.09 | 1,779,761 |
| 2019-07-31 | $16.90 | $17.04 | $16.41 | $16.54 | $16.54 | 1,316,123 |
| 2019-07-30 | $16.71 | $16.85 | $16.55 | $16.82 | $16.82 | 820,261 |
| 2019-07-29 | $16.99 | $17.10 | $16.47 | $16.86 | $16.86 | 1,895,388 |
| 2019-07-26 | $17.01 | $17.20 | $16.87 | $16.97 | $16.97 | 992,843 |
| 2019-07-25 | $16.76 | $17.05 | $16.60 | $16.92 | $16.92 | 878,543 |
| 2019-07-24 | $16.48 | $16.82 | $16.42 | $16.79 | $16.79 | 1,238,284 |
| 2019-07-23 | $16.62 | $16.66 | $16.35 | $16.50 | $16.50 | 1,081,967 |
| 2019-07-22 | $16.76 | $16.95 | $16.50 | $16.53 | $16.53 | 1,515,488 |
| 2019-07-19 | $16.99 | $17.06 | $16.63 | $16.75 | $16.75 | 1,656,321 |
| 2019-07-18 | $17.10 | $17.19 | $16.85 | $16.98 | $16.98 | 1,128,322 |
| 2019-07-17 | $17.31 | $17.40 | $17.09 | $17.12 | $17.12 | 1,186,853 |
| 2019-07-16 | $17.31 | $17.39 | $17.14 | $17.31 | $17.31 | 1,105,174 |
| 2019-07-15 | $17.51 | $17.57 | $17.25 | $17.33 | $17.33 | 775,208 |
| 2019-07-12 | $17.52 | $17.60 | $17.33 | $17.51 | $17.51 | 849,326 |
| 2019-07-11 | $17.46 | $17.58 | $17.23 | $17.45 | $17.45 | 1,478,278 |
| 2019-07-10 | $17.25 | $17.74 | $17.20 | $17.43 | $17.43 | 1,763,075 |
| 2019-07-09 | $17.04 | $17.27 | $17.03 | $17.27 | $17.27 | 1,222,752 |
| 2019-07-08 | $17.34 | $17.39 | $17.10 | $17.13 | $17.13 | 1,010,386 |
| 2019-07-05 | $17.44 | $17.49 | $17.18 | $17.45 | $17.45 | 891,712 |
| 2019-07-03 | $17.42 | $17.79 | $17.40 | $17.59 | $17.59 | 657,492 |
| 2019-07-02 | $17.50 | $17.50 | $17.24 | $17.35 | $17.35 | 1,135,759 |
| 2019-07-01 | $17.84 | $17.99 | $17.42 | $17.51 | $17.51 | 1,725,664 |
| 2019-06-28 | $17.57 | $17.70 | $17.40 | $17.61 | $17.61 | 3,808,815 |
| 2019-06-27 | $17.48 | $17.62 | $17.28 | $17.55 | $17.55 | 1,419,278 |
| 2019-06-26 | $17.73 | $17.92 | $17.33 | $17.39 | $17.39 | 2,101,238 |
| 2019-06-25 | $17.87 | $17.97 | $17.52 | $17.61 | $17.61 | 2,211,249 |
| 2019-06-24 | $18.18 | $18.33 | $17.83 | $17.87 | $17.87 | 2,556,775 |
| 2019-06-21 | $18.48 | $18.60 | $18.17 | $18.18 | $18.18 | 3,967,551 |
| 2019-06-20 | $18.48 | $18.76 | $18.46 | $18.56 | $18.56 | 2,293,112 |
| 2019-06-19 | $18.34 | $18.53 | $18.06 | $18.38 | $18.38 | 2,077,051 |
| 2019-06-18 | $18.29 | $18.52 | $18.25 | $18.27 | $18.27 | 2,141,390 |
| 2019-06-17 | $17.90 | $18.47 | $17.84 | $18.08 | $18.08 | 2,853,940 |
| 2019-06-14 | $17.88 | $18.08 | $17.56 | $17.80 | $17.80 | 2,832,838 |
| 2019-06-13 | $17.93 | $18.16 | $17.70 | $17.94 | $17.94 | 2,297,149 |
| 2019-06-12 | $17.67 | $17.99 | $17.64 | $17.89 | $17.89 | 2,368,783 |
| 2019-06-11 | $17.97 | $18.05 | $17.59 | $17.72 | $17.72 | 3,471,142 |
| 2019-06-10 | $17.55 | $18.09 | $17.54 | $17.77 | $17.77 | 2,788,102 |
| 2019-06-07 | $17.67 | $17.83 | $17.28 | $17.41 | $17.41 | 2,859,508 |
| 2019-06-06 | $17.06 | $17.73 | $16.87 | $17.63 | $17.63 | 2,847,073 |
| 2019-06-05 | $16.99 | $17.30 | $16.75 | $17.04 | $17.04 | 4,496,936 |
| 2019-06-04 | $15.41 | $17.20 | $15.30 | $17.18 | $17.18 | 18,703,930 |
| 2019-06-03 | $18.45 | $18.50 | $17.76 | $17.93 | $17.93 | 6,145,639 |
| 2019-05-31 | $18.85 | $18.85 | $18.29 | $18.49 | $18.49 | 4,144,075 |
| 2019-05-30 | $19.30 | $19.42 | $18.95 | $19.18 | $19.18 | 2,717,077 |
| 2019-05-29 | $19.31 | $19.43 | $19.08 | $19.21 | $19.21 | 1,702,270 |
| 2019-05-28 | $19.50 | $19.95 | $19.38 | $19.45 | $19.45 | 2,075,795 |
| 2019-05-24 | $19.56 | $19.60 | $19.24 | $19.40 | $19.40 | 976,097 |
| 2019-05-23 | $19.41 | $19.47 | $19.15 | $19.39 | $19.39 | 1,634,096 |
| 2019-05-22 | $19.48 | $19.85 | $19.48 | $19.67 | $19.67 | 1,104,985 |
| 2019-05-21 | $19.46 | $19.64 | $19.44 | $19.53 | $19.53 | 994,814 |
| 2019-05-20 | $19.30 | $19.59 | $19.06 | $19.25 | $19.25 | 1,259,385 |
| 2019-05-17 | $19.72 | $20.05 | $19.54 | $19.67 | $19.67 | 2,130,979 |
| 2019-05-16 | $19.53 | $20.10 | $19.53 | $19.96 | $19.96 | 1,598,239 |
| 2019-05-15 | $19.12 | $19.82 | $19.10 | $19.54 | $19.54 | 1,855,268 |
| 2019-05-14 | $19.00 | $19.52 | $18.97 | $19.37 | $19.37 | 925,544 |
| 2019-05-13 | $19.67 | $19.78 | $18.87 | $18.87 | $18.87 | 1,922,032 |
| 2019-05-10 | $20.03 | $20.38 | $19.71 | $20.24 | $20.24 | 1,236,732 |
| 2019-05-09 | $19.85 | $20.46 | $19.61 | $20.23 | $20.23 | 1,045,603 |
| 2019-05-08 | $20.00 | $20.27 | $19.84 | $20.13 | $20.13 | 1,109,744 |
| 2019-05-07 | $20.52 | $20.75 | $19.83 | $20.03 | $20.03 | 1,888,560 |
| 2019-05-06 | $20.25 | $20.88 | $20.09 | $20.79 | $20.79 | 1,341,843 |
| 2019-05-03 | $20.40 | $20.84 | $20.40 | $20.81 | $20.81 | 925,223 |
| 2019-05-02 | $20.16 | $20.57 | $19.96 | $20.34 | $20.34 | 918,830 |
| 2019-05-01 | $20.79 | $20.80 | $20.21 | $20.22 | $20.22 | 1,009,894 |
| 2019-04-30 | $20.78 | $20.85 | $20.32 | $20.62 | $20.62 | 1,302,072 |
| 2019-04-29 | $20.53 | $21.19 | $20.47 | $20.69 | $20.69 | 1,553,333 |
| 2019-04-26 | $20.17 | $20.54 | $20.00 | $20.45 | $20.45 | 1,279,337 |
| 2019-04-25 | $20.44 | $20.69 | $19.98 | $20.13 | $20.13 | 1,504,817 |
| 2019-04-24 | $20.37 | $20.67 | $20.31 | $20.55 | $20.55 | 1,801,908 |
| 2019-04-23 | $19.93 | $20.39 | $19.74 | $20.26 | $20.26 | 2,934,725 |
| 2019-04-22 | $18.78 | $19.99 | $18.73 | $19.72 | $19.72 | 4,436,344 |
| 2019-04-18 | $18.70 | $18.96 | $18.37 | $18.84 | $18.84 | 2,008,484 |
| 2019-04-17 | $19.41 | $19.43 | $18.70 | $18.80 | $18.80 | 1,825,022 |
| 2019-04-16 | $19.75 | $19.77 | $19.25 | $19.29 | $19.29 | 1,363,927 |
| 2019-04-15 | $19.70 | $19.83 | $19.47 | $19.72 | $19.72 | 914,031 |
| 2019-04-12 | $19.81 | $19.84 | $19.56 | $19.70 | $19.70 | 890,119 |
| 2019-04-11 | $19.90 | $20.02 | $19.71 | $19.74 | $19.74 | 868,837 |
| 2019-04-10 | $19.61 | $19.99 | $19.44 | $19.76 | $19.76 | 1,306,433 |
| 2019-04-09 | $19.42 | $19.69 | $19.35 | $19.52 | $19.52 | 1,197,601 |
| 2019-04-08 | $19.65 | $19.75 | $19.44 | $19.51 | $19.51 | 1,319,121 |
| 2019-04-05 | $19.65 | $19.88 | $19.54 | $19.70 | $19.70 | 1,337,013 |
| 2019-04-04 | $20.21 | $20.25 | $19.21 | $19.55 | $19.55 | 2,148,700 |
| 2019-04-03 | $19.65 | $20.15 | $19.60 | $20.12 | $20.12 | 2,294,947 |
| 2019-04-02 | $19.56 | $19.62 | $19.34 | $19.59 | $19.59 | 1,164,049 |
| 2019-04-01 | $19.43 | $19.64 | $19.35 | $19.49 | $19.49 | 1,153,629 |
| 2019-03-29 | $19.25 | $19.40 | $19.12 | $19.31 | $19.31 | 1,230,899 |
| 2019-03-28 | $18.90 | $19.15 | $18.77 | $19.06 | $19.06 | 815,990 |
| 2019-03-27 | $19.19 | $19.19 | $18.45 | $18.84 | $18.84 | 1,716,154 |
| 2019-03-26 | $19.20 | $19.42 | $19.11 | $19.21 | $19.21 | 1,175,952 |
| 2019-03-25 | $18.93 | $19.11 | $18.64 | $19.08 | $19.08 | 2,119,454 |
| 2019-03-22 | $19.79 | $19.85 | $19.03 | $19.07 | $19.07 | 2,008,049 |
| 2019-03-21 | $19.54 | $20.06 | $19.44 | $19.95 | $19.95 | 1,259,904 |
| 2019-03-20 | $19.98 | $20.05 | $19.45 | $19.62 | $19.62 | 1,710,592 |
| 2019-03-19 | $19.90 | $20.09 | $19.76 | $20.00 | $20.00 | 2,140,394 |
| 2019-03-18 | $19.87 | $20.23 | $19.70 | $19.90 | $19.90 | 1,541,839 |
| 2019-03-15 | $19.75 | $19.90 | $19.62 | $19.87 | $19.87 | 2,276,672 |
| 2019-03-14 | $19.85 | $19.95 | $19.64 | $19.69 | $19.69 | 1,680,665 |
| 2019-03-13 | $20.29 | $20.35 | $19.80 | $19.81 | $19.81 | 2,508,994 |
| 2019-03-12 | $19.88 | $20.40 | $19.74 | $20.22 | $20.22 | 3,018,013 |
| 2019-03-11 | $19.23 | $20.00 | $19.21 | $19.81 | $19.81 | 3,063,776 |
| 2019-03-08 | $18.50 | $19.21 | $18.43 | $19.12 | $19.12 | 2,960,398 |
| 2019-03-07 | $18.80 | $19.09 | $18.55 | $18.93 | $18.93 | 2,988,075 |
| 2019-03-06 | $19.11 | $19.39 | $18.53 | $18.80 | $18.80 | 3,631,796 |
| 2019-03-05 | $19.47 | $19.49 | $19.08 | $19.15 | $19.15 | 3,215,196 |
| 2019-03-04 | $20.20 | $20.20 | $19.04 | $19.52 | $19.52 | 3,762,627 |
| 2019-03-01 | $20.65 | $20.78 | $19.41 | $20.09 | $20.09 | 6,555,125 |
| 2019-02-28 | $19.22 | $20.49 | $19.10 | $20.24 | $20.24 | 16,994,793 |
| 2019-02-27 | $24.41 | $24.93 | $24.15 | $24.88 | $24.88 | 5,585,128 |
| 2019-02-26 | $24.11 | $24.45 | $23.90 | $24.33 | $24.33 | 2,134,950 |
| 2019-02-25 | $24.60 | $24.63 | $24.04 | $24.20 | $24.20 | 2,468,474 |
| 2019-02-22 | $24.31 | $24.50 | $24.12 | $24.49 | $24.49 | 1,678,873 |
| 2019-02-21 | $24.15 | $24.34 | $23.93 | $24.29 | $24.29 | 1,146,088 |
| 2019-02-20 | $24.36 | $24.52 | $24.07 | $24.16 | $24.16 | 1,327,734 |
| 2019-02-19 | $24.60 | $24.79 | $24.37 | $24.42 | $24.42 | 1,682,528 |
| 2019-02-15 | $24.21 | $24.60 | $24.04 | $24.60 | $24.60 | 1,826,510 |
| 2019-02-14 | $23.89 | $24.32 | $23.80 | $24.23 | $24.23 | 1,553,536 |
| 2019-02-13 | $24.24 | $24.34 | $23.85 | $24.16 | $24.16 | 1,571,213 |
| 2019-02-12 | $23.71 | $24.27 | $23.60 | $24.15 | $24.15 | 2,153,664 |
| 2019-02-11 | $23.75 | $23.85 | $23.20 | $23.46 | $23.46 | 1,762,086 |
| 2019-02-08 | $22.55 | $23.60 | $22.55 | $23.51 | $23.51 | 2,207,711 |
| 2019-02-07 | $23.00 | $23.03 | $22.32 | $22.79 | $22.79 | 2,204,024 |
| 2019-02-06 | $23.50 | $23.83 | $23.12 | $23.27 | $23.27 | 2,943,051 |
| 2019-02-05 | $22.75 | $23.68 | $22.19 | $23.45 | $23.45 | 8,377,477 |
| 2019-02-04 | $21.38 | $21.88 | $21.34 | $21.57 | $21.57 | 1,407,956 |
| 2019-02-01 | $21.00 | $21.29 | $20.76 | $21.27 | $21.27 | 1,544,252 |
| 2019-01-31 | $20.43 | $21.07 | $20.42 | $20.92 | $20.92 | 1,533,110 |
| 2019-01-30 | $19.90 | $20.38 | $19.63 | $20.37 | $20.37 | 981,240 |
| 2019-01-29 | $20.30 | $20.32 | $19.72 | $19.75 | $19.75 | 965,754 |
| 2019-01-28 | $19.90 | $20.33 | $19.67 | $20.31 | $20.31 | 1,236,808 |
| 2019-01-25 | $20.06 | $20.30 | $19.92 | $20.20 | $20.20 | 1,820,027 |
| 2019-01-24 | $19.51 | $19.91 | $19.45 | $19.85 | $19.85 | 1,133,034 |
| 2019-01-23 | $19.63 | $19.68 | $19.16 | $19.29 | $19.29 | 798,077 |
| 2019-01-22 | $19.74 | $19.75 | $19.25 | $19.45 | $19.45 | 1,610,347 |
| 2019-01-18 | $19.80 | $19.99 | $19.50 | $19.88 | $19.88 | 1,188,983 |
| 2019-01-17 | $19.00 | $19.62 | $18.86 | $19.55 | $19.55 | 805,762 |
| 2019-01-16 | $19.38 | $19.70 | $19.08 | $19.17 | $19.17 | 1,221,040 |
| 2019-01-15 | $19.26 | $19.48 | $18.85 | $19.33 | $19.33 | 1,727,798 |
| 2019-01-14 | $18.80 | $18.85 | $18.48 | $18.59 | $18.59 | 1,644,113 |
| 2019-01-11 | $19.03 | $19.19 | $18.81 | $19.06 | $19.06 | 1,329,891 |
| 2019-01-10 | $18.98 | $19.35 | $18.87 | $19.16 | $19.16 | 1,353,409 |
| 2019-01-09 | $19.39 | $19.56 | $19.19 | $19.30 | $19.30 | 1,183,678 |
| 2019-01-08 | $19.62 | $19.78 | $18.87 | $19.22 | $19.22 | 1,573,055 |
| 2019-01-07 | $18.59 | $19.37 | $18.44 | $19.26 | $19.26 | 2,802,618 |
| 2019-01-04 | $18.08 | $18.68 | $18.00 | $18.57 | $18.57 | 2,036,271 |
| 2019-01-03 | $17.99 | $18.41 | $17.63 | $17.66 | $17.66 | 2,310,241 |
| 2019-01-02 | $16.53 | $18.48 | $16.30 | $18.38 | $18.38 | 6,583,800 |
| 2018-12-31 | $17.12 | $17.30 | $16.75 | $16.88 | $16.88 | 2,474,903 |
| 2018-12-28 | $17.18 | $17.35 | $16.89 | $16.91 | $16.91 | 2,043,453 |
| 2018-12-27 | $16.56 | $17.20 | $16.51 | $17.13 | $17.13 | 2,123,447 |
| 2018-12-26 | $15.89 | $16.90 | $15.81 | $16.84 | $16.84 | 2,376,229 |
| 2018-12-24 | $15.71 | $16.35 | $15.64 | $15.76 | $15.76 | 2,051,713 |
| 2018-12-21 | $16.82 | $16.92 | $16.03 | $16.03 | $16.03 | 3,796,642 |
| 2018-12-20 | $17.87 | $18.22 | $16.29 | $16.82 | $16.82 | 3,293,827 |
| 2018-12-19 | $18.11 | $18.67 | $17.76 | $18.02 | $18.02 | 2,682,173 |
| 2018-12-18 | $17.78 | $18.23 | $17.63 | $18.05 | $18.05 | 1,956,722 |
| 2018-12-17 | $18.11 | $18.19 | $17.40 | $17.54 | $17.54 | 2,202,707 |
| 2018-12-14 | $18.28 | $18.71 | $18.05 | $18.18 | $18.18 | 1,672,330 |
| 2018-12-13 | $19.32 | $19.48 | $18.46 | $18.53 | $18.53 | 1,935,355 |
| 2018-12-12 | $19.13 | $19.66 | $18.90 | $19.24 | $19.24 | 2,374,683 |
| 2018-12-11 | $19.06 | $19.41 | $18.62 | $18.76 | $18.76 | 1,687,500 |
| 2018-12-10 | $18.11 | $18.70 | $17.98 | $18.60 | $18.60 | 1,491,216 |
| 2018-12-07 | $18.82 | $18.93 | $18.00 | $18.16 | $18.16 | 1,549,160 |
| 2018-12-06 | $17.72 | $18.88 | $17.62 | $18.85 | $18.85 | 1,972,451 |
| 2018-12-04 | $19.16 | $19.33 | $18.29 | $18.36 | $18.36 | 2,667,961 |
| 2018-12-03 | $19.27 | $19.29 | $18.88 | $19.20 | $19.20 | 2,611,568 |
| 2018-11-30 | $18.02 | $18.95 | $17.96 | $18.79 | $18.79 | 4,484,139 |
| 2018-11-29 | $18.80 | $19.00 | $17.08 | $18.13 | $18.13 | 9,525,138 |
| 2018-11-28 | $17.67 | $18.28 | $17.37 | $18.19 | $18.19 | 4,623,492 |
| 2018-11-27 | $17.13 | $17.65 | $16.91 | $17.41 | $17.41 | 2,109,290 |
| 2018-11-26 | $17.25 | $17.58 | $17.13 | $17.28 | $17.28 | 2,387,168 |
| 2018-11-23 | $16.58 | $17.20 | $16.58 | $17.00 | $17.00 | 790,118 |
| 2018-11-21 | $16.51 | $17.14 | $16.51 | $16.80 | $16.80 | 2,006,414 |
| 2018-11-20 | $15.90 | $16.77 | $15.71 | $16.19 | $16.19 | 3,874,614 |
| 2018-11-19 | $17.84 | $17.90 | $16.61 | $16.66 | $16.66 | 3,322,797 |
| 2018-11-16 | $17.83 | $18.15 | $17.69 | $17.90 | $17.90 | 997,804 |
| 2018-11-15 | $17.62 | $18.16 | $17.55 | $18.06 | $18.06 | 1,860,573 |
| 2018-11-14 | $18.13 | $18.25 | $17.62 | $17.67 | $17.67 | 1,294,796 |
| 2018-11-13 | $17.88 | $18.32 | $17.68 | $17.81 | $17.81 | 1,225,753 |
| 2018-11-12 | $18.43 | $18.47 | $17.42 | $17.76 | $17.76 | 1,822,070 |
| 2018-11-09 | $19.07 | $19.10 | $18.24 | $18.49 | $18.49 | 1,609,185 |
| 2018-11-08 | $19.25 | $19.44 | $18.88 | $18.98 | $18.98 | 1,435,773 |
| 2018-11-07 | $18.79 | $19.40 | $18.73 | $19.25 | $19.25 | 1,598,219 |
| 2018-11-06 | $18.20 | $18.83 | $18.13 | $18.56 | $18.56 | 1,450,478 |
| 2018-11-05 | $18.61 | $18.87 | $17.89 | $18.21 | $18.21 | 1,611,236 |
| 2018-11-02 | $18.72 | $18.83 | $18.24 | $18.44 | $18.44 | 1,896,197 |
| 2018-11-01 | $18.14 | $18.65 | $17.77 | $18.62 | $18.62 | 1,959,948 |
| 2018-10-31 | $17.92 | $18.40 | $17.82 | $18.00 | $18.00 | 2,105,916 |
| 2018-10-30 | $16.97 | $17.61 | $16.89 | $17.48 | $17.48 | 1,485,696 |
| 2018-10-29 | $18.10 | $18.30 | $16.90 | $17.26 | $17.26 | 2,582,020 |
| 2018-10-26 | $17.88 | $18.16 | $17.36 | $17.67 | $17.67 | 2,743,807 |
| 2018-10-25 | $17.55 | $18.51 | $17.45 | $18.41 | $18.41 | 3,628,176 |
| 2018-10-24 | $18.44 | $18.55 | $17.31 | $17.35 | $17.35 | 2,270,603 |
| 2018-10-23 | $18.14 | $18.73 | $17.90 | $18.44 | $18.44 | 2,124,524 |
| 2018-10-22 | $18.10 | $18.96 | $18.04 | $18.75 | $18.75 | 2,255,904 |
| 2018-10-19 | $19.07 | $19.21 | $18.00 | $18.02 | $18.02 | 2,587,456 |
| 2018-10-18 | $19.71 | $19.78 | $18.85 | $18.99 | $18.99 | 1,811,720 |
| 2018-10-17 | $20.11 | $20.11 | $19.61 | $19.84 | $19.84 | 1,433,442 |
| 2018-10-16 | $19.40 | $20.14 | $19.20 | $20.07 | $20.07 | 2,631,038 |
| 2018-10-15 | $19.12 | $19.51 | $18.74 | $19.08 | $19.08 | 2,812,508 |
| 2018-10-12 | $19.45 | $19.50 | $18.75 | $19.21 | $19.21 | 3,180,261 |
| 2018-10-11 | $18.83 | $19.30 | $18.69 | $18.85 | $18.85 | 4,075,791 |
| 2018-10-10 | $19.62 | $19.65 | $18.69 | $18.98 | $18.98 | 5,146,203 |
| 2018-10-09 | $19.70 | $20.26 | $19.51 | $19.72 | $19.72 | 4,041,305 |
| 2018-10-08 | $20.50 | $20.61 | $19.42 | $19.93 | $19.93 | 4,176,138 |
| 2018-10-05 | $21.14 | $21.57 | $20.41 | $20.89 | $20.89 | 3,602,779 |
| 2018-10-04 | $22.35 | $22.35 | $21.07 | $21.18 | $21.18 | 2,977,637 |
| 2018-10-03 | $22.14 | $22.46 | $21.65 | $22.36 | $22.36 | 1,965,138 |
| 2018-10-02 | $22.50 | $22.80 | $21.95 | $22.03 | $22.03 | 5,171,402 |
| 2018-10-01 | $24.00 | $24.10 | $22.48 | $22.51 | $22.51 | 4,183,581 |
| 2018-09-28 | $23.64 | $24.43 | $23.60 | $23.91 | $23.91 | 4,125,141 |
| 2018-09-27 | $23.80 | $24.12 | $23.52 | $23.58 | $23.58 | 2,736,841 |
| 2018-09-26 | $24.20 | $24.43 | $23.69 | $23.76 | $23.76 | 3,694,656 |
| 2018-09-25 | $23.84 | $24.02 | $23.77 | $24.00 | $24.00 | 2,149,765 |
| 2018-09-24 | $23.45 | $23.83 | $23.05 | $23.81 | $23.81 | 2,400,604 |
| 2018-09-21 | $24.00 | $24.01 | $23.60 | $23.64 | $23.64 | 3,969,444 |
| 2018-09-20 | $23.62 | $24.04 | $23.45 | $23.92 | $23.92 | 2,305,761 |
| 2018-09-19 | $24.03 | $24.17 | $23.25 | $23.55 | $23.55 | 2,599,981 |
| 2018-09-18 | $23.98 | $24.23 | $23.88 | $24.04 | $24.04 | 2,082,963 |
| 2018-09-17 | $24.64 | $24.87 | $23.68 | $23.77 | $23.77 | 3,249,844 |
| 2018-09-14 | $25.00 | $25.15 | $24.68 | $24.74 | $24.74 | 2,521,226 |
| 2018-09-13 | $24.79 | $25.36 | $24.73 | $24.91 | $24.91 | 1,486,428 |
| 2018-09-12 | $25.03 | $25.18 | $24.16 | $24.84 | $24.84 | 1,814,019 |
| 2018-09-11 | $24.50 | $25.40 | $24.46 | $25.15 | $25.15 | 2,019,588 |
| 2018-09-10 | $24.86 | $24.99 | $24.38 | $24.67 | $24.67 | 2,204,100 |
| 2018-09-07 | $24.00 | $25.08 | $23.96 | $24.55 | $24.55 | 2,663,548 |
| 2018-09-06 | $23.51 | $24.43 | $23.40 | $24.33 | $24.33 | 3,981,123 |
| 2018-09-05 | $24.52 | $24.60 | $23.02 | $23.56 | $23.56 | 5,171,788 |
| 2018-09-04 | $24.32 | $24.67 | $23.83 | $24.61 | $24.61 | 3,911,903 |
| 2018-08-31 | $23.79 | $24.63 | $23.64 | $24.56 | $24.56 | 5,092,340 |
| 2018-08-30 | $23.93 | $24.14 | $23.75 | $23.83 | $23.83 | 8,559,082 |
| 2018-08-29 | $24.68 | $24.75 | $23.53 | $23.70 | $23.70 | 19,210,000 |
| 2018-08-28 | $26.01 | $27.08 | $26.00 | $26.61 | $26.61 | 7,284,770 |
| 2018-08-27 | $27.00 | $27.19 | $25.98 | $26.00 | $26.00 | 3,080,703 |
| 2018-08-24 | $25.90 | $26.70 | $25.90 | $26.63 | $26.63 | 3,283,912 |
| 2018-08-23 | $25.82 | $26.34 | $25.82 | $25.86 | $25.86 | 3,122,246 |
| 2018-08-22 | $25.34 | $25.70 | $25.14 | $25.69 | $25.69 | 1,717,551 |
| 2018-08-21 | $25.20 | $25.69 | $25.10 | $25.38 | $25.38 | 1,657,040 |
| 2018-08-20 | $24.67 | $25.23 | $24.47 | $25.14 | $25.14 | 1,635,215 |
| 2018-08-17 | $25.23 | $25.27 | $24.36 | $24.57 | $24.57 | 1,689,901 |
| 2018-08-16 | $25.54 | $25.70 | $25.27 | $25.32 | $25.32 | 1,341,869 |
| 2018-08-15 | $25.48 | $25.89 | $24.93 | $25.20 | $25.20 | 1,569,838 |
| 2018-08-14 | $25.28 | $25.75 | $24.95 | $25.71 | $25.71 | 1,384,877 |
| 2018-08-13 | $25.81 | $26.08 | $25.14 | $25.19 | $25.19 | 1,420,928 |
| 2018-08-10 | $25.80 | $26.37 | $25.69 | $25.81 | $25.81 | 1,449,229 |
| 2018-08-09 | $25.80 | $26.41 | $25.66 | $26.15 | $26.15 | 1,971,246 |
| 2018-08-08 | $25.62 | $25.90 | $25.28 | $25.69 | $25.69 | 1,518,061 |
| 2018-08-07 | $25.02 | $26.04 | $24.91 | $25.56 | $25.56 | 2,839,697 |
| 2018-08-06 | $24.49 | $24.97 | $24.40 | $24.89 | $24.89 | 1,346,994 |
| 2018-08-03 | $24.70 | $24.72 | $24.13 | $24.48 | $24.48 | 1,509,540 |
| 2018-08-02 | $23.58 | $24.64 | $23.35 | $24.61 | $24.61 | 2,687,387 |
| 2018-08-01 | $23.85 | $24.21 | $23.52 | $23.67 | $23.67 | 2,842,666 |
| 2018-07-31 | $23.75 | $24.44 | $23.57 | $23.96 | $23.96 | 3,431,619 |
| 2018-07-30 | $24.80 | $24.88 | $23.35 | $23.78 | $23.78 | 3,879,885 |
| 2018-07-27 | $26.51 | $26.55 | $24.47 | $24.86 | $24.86 | 3,249,043 |
| 2018-07-26 | $26.03 | $26.65 | $25.85 | $26.44 | $26.44 | 1,809,205 |
| 2018-07-25 | $25.82 | $26.69 | $25.43 | $26.47 | $26.47 | 1,863,970 |
| 2018-07-24 | $26.97 | $26.99 | $25.67 | $25.92 | $25.92 | 2,521,455 |
| 2018-07-23 | $26.35 | $26.77 | $26.10 | $26.65 | $26.65 | 1,903,470 |
| 2018-07-20 | $26.45 | $26.73 | $26.08 | $26.13 | $26.13 | 1,951,047 |
| 2018-07-19 | $26.71 | $26.85 | $26.31 | $26.39 | $26.39 | 1,906,059 |
| 2018-07-18 | $27.32 | $27.32 | $26.43 | $26.89 | $26.89 | 1,956,239 |
| 2018-07-17 | $26.18 | $27.56 | $26.01 | $27.32 | $27.32 | 4,607,226 |
| 2018-07-16 | $26.41 | $26.46 | $26.01 | $26.36 | $26.36 | 1,410,207 |
| 2018-07-13 | $26.80 | $26.93 | $26.11 | $26.28 | $26.28 | 1,817,279 |
| 2018-07-12 | $26.50 | $26.88 | $26.27 | $26.75 | $26.75 | 2,543,137 |
| 2018-07-11 | $25.81 | $26.48 | $25.75 | $26.25 | $26.25 | 2,152,152 |
| 2018-07-10 | $26.50 | $26.76 | $26.05 | $26.17 | $26.17 | 2,693,769 |
| 2018-07-09 | $26.41 | $26.78 | $26.04 | $26.61 | $26.61 | 2,585,848 |
| 2018-07-06 | $25.89 | $26.27 | $25.77 | $26.14 | $26.14 | 2,239,320 |
| 2018-07-05 | $25.50 | $25.94 | $25.26 | $25.91 | $25.91 | 1,999,898 |
| 2018-07-03 | $25.65 | $25.89 | $25.23 | $25.31 | $25.31 | 1,311,022 |
| 2018-07-02 | $24.59 | $25.56 | $24.26 | $25.56 | $25.56 | 2,478,317 |
| 2018-06-29 | $25.17 | $25.24 | $24.75 | $24.99 | $24.99 | 3,217,243 |
| 2018-06-28 | $24.33 | $25.15 | $24.23 | $24.92 | $24.92 | 3,454,396 |
| 2018-06-27 | $26.00 | $26.58 | $24.15 | $24.52 | $24.52 | 6,712,827 |
| 2018-06-26 | $25.80 | $26.14 | $25.42 | $25.85 | $25.85 | 4,194,292 |
| 2018-06-25 | $26.28 | $26.37 | $25.02 | $25.45 | $25.45 | 7,003,186 |
| 2018-06-22 | $27.81 | $27.88 | $26.40 | $26.84 | $26.84 | 10,696,297 |
| 2018-06-21 | $29.25 | $29.60 | $27.58 | $27.61 | $27.61 | 7,687,371 |
| 2018-06-20 | $28.39 | $29.79 | $27.52 | $29.01 | $29.01 | 14,345,583 |
| 2018-06-19 | $28.42 | $28.80 | $26.70 | $28.15 | $28.15 | 9,334,126 |
| 2018-06-18 | $26.51 | $28.91 | $26.20 | $28.64 | $28.64 | 9,914,695 |
| 2018-06-15 | $26.57 | $26.89 | $25.75 | $26.78 | $26.78 | 5,431,540 |
| 2018-06-14 | $26.37 | $27.25 | $26.26 | $26.72 | $26.72 | 5,704,792 |
| 2018-06-13 | $26.29 | $26.54 | $25.94 | $26.15 | $26.15 | 3,491,470 |
| 2018-06-12 | $25.98 | $26.50 | $25.97 | $26.25 | $26.25 | 3,280,443 |
| 2018-06-11 | $25.93 | $26.16 | $25.74 | $25.92 | $25.92 | 2,904,151 |
| 2018-06-08 | $25.71 | $26.26 | $25.55 | $25.83 | $25.83 | 4,444,767 |
| 2018-06-07 | $26.60 | $26.63 | $25.49 | $25.88 | $25.88 | 4,456,365 |
| 2018-06-06 | $26.40 | $26.77 | $26.32 | $26.71 | $26.71 | 3,509,574 |
| 2018-06-05 | $26.20 | $26.73 | $26.20 | $26.54 | $26.54 | 3,654,295 |
| 2018-06-04 | $26.44 | $26.45 | $25.16 | $26.10 | $26.10 | 5,804,022 |
| 2018-06-01 | $25.91 | $26.51 | $25.87 | $26.29 | $26.29 | 6,307,106 |
| 2018-05-31 | $26.09 | $26.25 | $24.49 | $25.68 | $25.68 | 21,200,139 |
| 2018-05-30 | $27.39 | $27.99 | $26.99 | $27.78 | $27.78 | 9,231,525 |
| 2018-05-29 | $27.25 | $27.78 | $26.92 | $27.25 | $27.25 | 4,789,630 |
| 2018-05-25 | $27.20 | $27.66 | $27.17 | $27.41 | $27.41 | 4,012,536 |
| 2018-05-24 | $27.35 | $27.71 | $26.89 | $27.24 | $27.24 | 3,504,884 |
| 2018-05-23 | $26.79 | $27.45 | $26.02 | $27.32 | $27.32 | 5,608,069 |
| 2018-05-22 | $27.90 | $28.01 | $26.88 | $26.90 | $26.90 | 6,349,405 |
| 2018-05-21 | $28.50 | $28.57 | $27.76 | $27.83 | $27.83 | 4,815,376 |
| 2018-05-18 | $27.75 | $28.44 | $27.38 | $28.12 | $28.12 | 4,367,138 |
| 2018-05-17 | $27.63 | $28.12 | $27.26 | $27.68 | $27.68 | 3,111,081 |
| 2018-05-16 | $27.50 | $28.06 | $27.40 | $27.65 | $27.65 | 3,543,131 |
| 2018-05-15 | $26.80 | $27.73 | $26.45 | $27.54 | $27.54 | 4,494,877 |
| 2018-05-14 | $27.77 | $28.18 | $26.95 | $27.14 | $27.14 | 7,041,246 |
| 2018-05-11 | $28.22 | $28.26 | $26.80 | $27.35 | $27.35 | 8,757,327 |
| 2018-05-10 | $27.23 | $28.68 | $27.15 | $28.52 | $28.52 | 7,406,603 |
| 2018-05-09 | $26.86 | $27.69 | $26.50 | $27.13 | $27.13 | 9,530,914 |
| 2018-05-08 | $25.30 | $26.58 | $25.01 | $26.47 | $26.47 | 5,644,443 |
| 2018-05-07 | $24.40 | $25.69 | $24.34 | $25.38 | $25.38 | 5,080,437 |
| 2018-05-04 | $24.32 | $24.45 | $23.90 | $24.26 | $24.26 | 4,957,945 |
| 2018-05-03 | $23.65 | $24.59 | $23.22 | $24.39 | $24.39 | 4,546,276 |
| 2018-05-02 | $23.39 | $24.08 | $23.32 | $23.63 | $23.63 | 4,926,401 |
| 2018-05-01 | $22.83 | $23.31 | $22.70 | $23.28 | $23.28 | 2,859,418 |
| 2018-04-30 | $22.67 | $23.30 | $22.56 | $22.86 | $22.86 | 3,180,534 |
| 2018-04-27 | $22.84 | $22.84 | $22.23 | $22.60 | $22.60 | 2,699,198 |
| 2018-04-26 | $22.30 | $23.11 | $22.15 | $22.59 | $22.59 | 4,896,396 |
| 2018-04-25 | $22.45 | $22.55 | $21.60 | $22.11 | $22.11 | 6,268,927 |
| 2018-04-24 | $23.29 | $23.29 | $22.10 | $22.42 | $22.42 | 10,591,876 |
| 2018-04-23 | $20.80 | $23.95 | $20.43 | $22.91 | $22.91 | 29,876,521 |
| 2018-04-20 | $21.16 | $21.20 | $20.54 | $20.65 | $20.65 | 1,018,975 |
| 2018-04-19 | $21.26 | $21.35 | $21.07 | $21.31 | $21.31 | 719,586 |
| 2018-04-18 | $21.26 | $21.50 | $21.07 | $21.28 | $21.28 | 781,476 |
| 2018-04-17 | $21.04 | $21.35 | $20.93 | $21.22 | $21.22 | 936,770 |
| 2018-04-16 | $20.94 | $21.11 | $20.58 | $20.93 | $20.93 | 1,077,027 |
| 2018-04-13 | $20.95 | $21.00 | $20.51 | $20.73 | $20.73 | 1,353,497 |
| 2018-04-12 | $20.52 | $21.07 | $20.44 | $20.87 | $20.87 | 1,344,263 |
| 2018-04-11 | $20.16 | $20.67 | $20.16 | $20.30 | $20.30 | 802,888 |
| 2018-04-10 | $20.37 | $20.44 | $20.11 | $20.28 | $20.28 | 1,358,739 |
| 2018-04-09 | $20.30 | $20.42 | $19.95 | $20.06 | $20.06 | 2,029,142 |
| 2018-04-06 | $20.60 | $20.90 | $19.94 | $20.14 | $20.14 | 949,317 |
| 2018-04-05 | $20.80 | $21.09 | $20.55 | $20.78 | $20.78 | 1,665,901 |
| 2018-04-04 | $19.87 | $20.71 | $19.59 | $20.60 | $20.60 | 2,051,034 |
| 2018-04-03 | $20.42 | $20.53 | $20.15 | $20.32 | $20.32 | 951,414 |
| 2018-04-02 | $20.50 | $20.75 | $20.16 | $20.24 | $20.24 | 1,429,951 |
| 2018-03-29 | $20.25 | $20.78 | $19.82 | $20.55 | $20.55 | 1,719,961 |
| 2018-03-28 | $20.37 | $20.55 | $19.82 | $20.22 | $20.22 | 2,602,604 |
| 2018-03-27 | $21.41 | $21.48 | $20.32 | $20.47 | $20.47 | 1,394,329 |
| 2018-03-26 | $21.23 | $21.39 | $20.64 | $21.32 | $21.32 | 1,976,847 |
| 2018-03-23 | $22.64 | $23.30 | $20.82 | $20.89 | $20.89 | 4,589,302 |
| 2018-03-22 | $22.35 | $23.21 | $22.27 | $22.75 | $22.75 | 2,782,713 |
| 2018-03-21 | $21.78 | $22.81 | $21.66 | $22.72 | $22.72 | 3,603,244 |
| 2018-03-20 | $20.90 | $21.84 | $20.72 | $21.69 | $21.69 | 2,719,243 |
| 2018-03-19 | $21.11 | $21.16 | $20.77 | $20.92 | $20.92 | 2,167,048 |
| 2018-03-16 | $21.08 | $21.43 | $20.91 | $21.31 | $21.31 | 2,643,702 |
| 2018-03-15 | $20.85 | $21.15 | $20.52 | $21.09 | $21.09 | 1,640,106 |
| 2018-03-14 | $20.42 | $20.94 | $20.36 | $20.72 | $20.72 | 1,412,701 |
| 2018-03-13 | $20.79 | $21.16 | $20.14 | $20.41 | $20.41 | 2,240,665 |
| 2018-03-12 | $20.93 | $21.12 | $20.65 | $20.76 | $20.76 | 2,550,179 |
| 2018-03-09 | $20.97 | $21.10 | $20.69 | $20.93 | $20.93 | 2,381,838 |
| 2018-03-08 | $20.08 | $20.78 | $20.07 | $20.77 | $20.77 | 1,927,629 |
| 2018-03-07 | $19.23 | $20.62 | $19.21 | $20.09 | $20.09 | 4,734,557 |
| 2018-03-06 | $18.84 | $19.48 | $18.43 | $19.41 | $19.41 | 3,464,146 |
| 2018-03-05 | $18.30 | $18.85 | $18.22 | $18.79 | $18.79 | 3,184,083 |
| 2018-03-02 | $18.36 | $19.02 | $17.53 | $18.82 | $18.82 | 7,607,123 |
| 2018-03-01 | $20.60 | $20.83 | $18.36 | $18.45 | $18.45 | 14,924,957 |
| 2018-02-28 | $24.16 | $24.50 | $23.83 | $24.06 | $24.06 | 3,182,145 |
| 2018-02-27 | $23.87 | $24.41 | $23.69 | $24.01 | $24.01 | 2,549,322 |
| 2018-02-26 | $23.38 | $24.00 | $23.17 | $23.90 | $23.90 | 1,815,062 |
| 2018-02-23 | $22.85 | $23.32 | $22.67 | $23.32 | $23.32 | 1,121,655 |
| 2018-02-22 | $22.90 | $22.98 | $22.50 | $22.68 | $22.68 | 1,186,606 |
| 2018-02-21 | $22.55 | $22.96 | $22.52 | $22.72 | $22.72 | 1,942,509 |
| 2018-02-20 | $22.00 | $22.97 | $21.75 | $22.57 | $22.57 | 1,738,737 |
| 2018-02-16 | $22.07 | $22.55 | $22.03 | $22.12 | $22.12 | 1,015,466 |
| 2018-02-15 | $21.98 | $22.25 | $21.50 | $22.16 | $22.16 | 1,464,840 |
| 2018-02-14 | $20.16 | $21.25 | $20.11 | $21.20 | $21.20 | 1,183,779 |
| 2018-02-13 | $20.46 | $20.70 | $20.27 | $20.37 | $20.37 | 1,127,551 |
| 2018-02-12 | $20.40 | $20.61 | $20.15 | $20.50 | $20.50 | 1,123,223 |
| 2018-02-09 | $20.11 | $20.42 | $19.25 | $20.23 | $20.23 | 1,173,961 |
| 2018-02-08 | $20.79 | $20.87 | $19.86 | $19.86 | $19.86 | 987,691 |
| 2018-02-07 | $20.85 | $21.07 | $20.60 | $20.63 | $20.63 | 929,530 |
| 2018-02-06 | $20.32 | $21.05 | $20.08 | $20.85 | $20.85 | 1,862,218 |
| 2018-02-05 | $21.43 | $21.84 | $20.79 | $20.84 | $20.84 | 1,420,619 |
| 2018-02-02 | $22.24 | $22.29 | $21.80 | $21.81 | $21.81 | 729,330 |
| 2018-02-01 | $22.10 | $22.56 | $22.00 | $22.39 | $22.39 | 780,467 |
| 2018-01-31 | $22.45 | $22.51 | $22.12 | $22.24 | $22.24 | 925,705 |
| 2018-01-30 | $21.81 | $22.33 | $21.64 | $22.25 | $22.25 | 1,085,671 |
| 2018-01-29 | $22.34 | $22.50 | $22.06 | $22.09 | $22.09 | 988,863 |
| 2018-01-26 | $22.36 | $22.44 | $22.23 | $22.41 | $22.41 | 1,612,298 |
| 2018-01-25 | $22.76 | $22.80 | $22.20 | $22.20 | $22.20 | 1,017,576 |
| 2018-01-24 | $23.14 | $23.23 | $22.48 | $22.54 | $22.54 | 1,121,213 |
| 2018-01-23 | $22.71 | $23.32 | $22.66 | $23.07 | $23.07 | 1,606,345 |
| 2018-01-22 | $22.65 | $22.90 | $22.45 | $22.71 | $22.71 | 1,091,932 |
| 2018-01-19 | $22.04 | $22.74 | $22.01 | $22.68 | $22.68 | 2,159,213 |
| 2018-01-18 | $22.26 | $22.36 | $21.63 | $21.94 | $21.94 | 1,938,376 |
| 2018-01-17 | $22.16 | $22.40 | $21.90 | $22.30 | $22.30 | 1,384,528 |
| 2018-01-16 | $22.40 | $22.62 | $21.83 | $22.08 | $22.08 | 2,713,462 |
| 2018-01-12 | $22.12 | $22.37 | $21.91 | $22.25 | $22.25 | 1,412,444 |
| 2018-01-11 | $21.26 | $22.18 | $21.19 | $22.14 | $22.14 | 2,282,696 |
| 2018-01-10 | $20.76 | $21.31 | $20.65 | $21.18 | $21.18 | 1,291,344 |
| 2018-01-09 | $21.30 | $21.55 | $20.94 | $20.98 | $20.98 | 1,859,289 |
| 2018-01-08 | $21.35 | $21.59 | $21.04 | $21.56 | $21.56 | 2,055,395 |
| 2018-01-05 | $22.33 | $22.38 | $21.41 | $21.45 | $21.45 | 2,593,480 |
| 2018-01-04 | $22.00 | $22.39 | $21.93 | $22.33 | $22.33 | 2,029,372 |
| 2018-01-03 | $21.60 | $21.94 | $21.48 | $21.68 | $21.68 | 1,268,806 |
| 2018-01-02 | $21.24 | $21.56 | $21.08 | $21.49 | $21.49 | 1,866,946 |
| 2017-12-29 | $21.24 | $21.52 | $21.12 | $21.12 | $21.12 | 1,162,354 |
| 2017-12-28 | $21.19 | $21.31 | $21.01 | $21.24 | $21.24 | 978,730 |
| 2017-12-27 | $21.00 | $21.18 | $20.84 | $21.10 | $21.10 | 1,334,592 |
| 2017-12-26 | $20.50 | $21.19 | $20.38 | $21.10 | $21.10 | 1,441,339 |
| 2017-12-22 | $20.49 | $20.70 | $20.41 | $20.64 | $20.64 | 1,949,427 |
| 2017-12-21 | $21.00 | $21.05 | $20.67 | $20.70 | $20.70 | 1,270,230 |
| 2017-12-20 | $20.93 | $21.16 | $20.72 | $20.92 | $20.92 | 1,596,270 |
| 2017-12-19 | $21.42 | $21.49 | $20.88 | $20.89 | $20.89 | 1,675,641 |
| 2017-12-18 | $21.50 | $21.62 | $21.25 | $21.40 | $21.40 | 1,904,225 |
| 2017-12-15 | $20.89 | $21.36 | $20.58 | $21.19 | $21.19 | 3,157,226 |
| 2017-12-14 | $20.88 | $20.93 | $20.58 | $20.63 | $20.63 | 1,377,782 |
| 2017-12-13 | $20.78 | $21.08 | $20.52 | $20.59 | $20.59 | 1,554,192 |
| 2017-12-12 | $20.76 | $21.09 | $20.64 | $20.68 | $20.68 | 2,201,964 |
| 2017-12-11 | $20.90 | $21.14 | $20.66 | $20.70 | $20.70 | 1,255,696 |
| 2017-12-08 | $21.67 | $21.74 | $20.66 | $20.80 | $20.80 | 1,597,027 |
| 2017-12-07 | $20.56 | $21.53 | $20.56 | $21.53 | $21.53 | 3,067,900 |
| 2017-12-06 | $20.29 | $20.52 | $20.08 | $20.50 | $20.50 | 1,926,972 |
| 2017-12-05 | $19.69 | $20.98 | $19.55 | $20.35 | $20.35 | 4,839,384 |
| 2017-12-04 | $21.11 | $21.18 | $19.56 | $19.75 | $19.75 | 3,746,803 |
| 2017-12-01 | $21.04 | $21.14 | $20.08 | $20.89 | $20.89 | 2,830,126 |
| 2017-11-30 | $20.89 | $22.72 | $20.41 | $21.03 | $21.03 | 6,057,407 |
| 2017-11-29 | $22.86 | $22.93 | $21.33 | $21.94 | $21.94 | 3,598,959 |
| 2017-11-28 | $22.98 | $23.00 | $22.34 | $22.79 | $22.79 | 2,796,370 |
| 2017-11-27 | $23.86 | $24.10 | $21.66 | $23.01 | $23.01 | 3,105,085 |
| 2017-11-24 | $23.60 | $23.93 | $23.59 | $23.82 | $23.82 | 711,271 |
| 2017-11-22 | $23.20 | $23.58 | $23.10 | $23.52 | $23.52 | 1,496,187 |
| 2017-11-21 | $23.02 | $23.18 | $22.66 | $23.09 | $23.09 | 1,655,579 |
| 2017-11-20 | $22.13 | $23.06 | $21.95 | $22.75 | $22.75 | 4,380,583 |
| 2017-11-17 | $22.13 | $22.34 | $21.86 | $22.12 | $22.12 | 1,899,949 |
| 2017-11-16 | $21.89 | $22.29 | $21.81 | $22.29 | $22.29 | 1,304,364 |
| 2017-11-15 | $21.70 | $21.93 | $21.22 | $21.84 | $21.84 | 880,273 |
| 2017-11-14 | $21.88 | $22.05 | $21.66 | $21.89 | $21.89 | 886,741 |
| 2017-11-13 | $21.91 | $22.00 | $21.79 | $21.95 | $21.95 | 831,820 |
| 2017-11-10 | $21.71 | $22.06 | $21.65 | $22.03 | $22.03 | 860,944 |
| 2017-11-09 | $22.03 | $22.03 | $21.50 | $21.85 | $21.85 | 1,160,035 |
| 2017-11-08 | $21.40 | $22.05 | $21.38 | $22.05 | $22.05 | 1,012,680 |
| 2017-11-07 | $21.62 | $21.75 | $21.40 | $21.48 | $21.48 | 858,684 |
| 2017-11-06 | $21.94 | $22.16 | $21.62 | $21.73 | $21.73 | 942,080 |
| 2017-11-03 | $21.80 | $21.92 | $21.35 | $21.91 | $21.91 | 2,267,028 |
| 2017-11-02 | $21.75 | $22.16 | $21.71 | $22.12 | $22.12 | 960,656 |
| 2017-11-01 | $22.08 | $22.27 | $21.58 | $21.82 | $21.82 | 1,226,937 |
| 2017-10-31 | $21.55 | $22.07 | $21.47 | $21.95 | $21.95 | 1,310,602 |
| 2017-10-30 | $21.60 | $21.60 | $21.32 | $21.53 | $21.53 | 1,093,609 |
| 2017-10-27 | $21.65 | $21.83 | $21.34 | $21.62 | $21.62 | 1,356,372 |
| 2017-10-26 | $21.48 | $21.55 | $21.20 | $21.50 | $21.50 | 1,112,007 |
| 2017-10-25 | $21.03 | $21.56 | $20.89 | $21.34 | $21.34 | 2,449,970 |
| 2017-10-24 | $20.70 | $21.15 | $20.60 | $21.11 | $21.11 | 1,560,876 |
| 2017-10-23 | $21.42 | $21.52 | $20.60 | $20.60 | $20.60 | 2,259,468 |
| 2017-10-20 | $20.80 | $21.76 | $20.69 | $21.53 | $21.53 | 3,223,196 |
| 2017-10-19 | $20.38 | $20.61 | $20.21 | $20.59 | $20.59 | 1,130,589 |
| 2017-10-18 | $20.37 | $20.57 | $20.11 | $20.55 | $20.55 | 4,031,252 |
| 2017-10-17 | $20.08 | $20.22 | $20.02 | $20.22 | $20.22 | 2,277,619 |
| 2017-10-16 | $20.23 | $20.44 | $19.55 | $20.06 | $20.06 | 3,700,014 |
| 2017-10-13 | $19.46 | $20.24 | $19.46 | $20.21 | $20.21 | 5,606,818 |
| 2017-10-12 | $19.19 | $19.30 | $19.08 | $19.26 | $19.26 | 2,055,987 |
| 2017-10-11 | $19.15 | $19.30 | $18.96 | $19.20 | $19.20 | 2,189,893 |
| 2017-10-10 | $19.16 | $19.25 | $18.85 | $19.12 | $19.12 | 1,071,224 |
| 2017-10-09 | $19.22 | $19.25 | $19.06 | $19.13 | $19.13 | 1,109,310 |
| 2017-10-06 | $19.00 | $19.35 | $18.95 | $19.23 | $19.23 | 2,260,860 |
| 2017-10-05 | $19.23 | $19.28 | $18.95 | $19.05 | $19.05 | 1,240,547 |
| 2017-10-04 | $19.20 | $19.39 | $19.05 | $19.16 | $19.16 | 1,252,653 |
| 2017-10-03 | $18.82 | $19.30 | $18.75 | $19.24 | $19.24 | 1,874,220 |
| 2017-10-02 | $19.29 | $19.41 | $18.74 | $18.79 | $18.79 | 1,766,394 |
| 2017-09-29 | $18.84 | $19.45 | $18.84 | $19.32 | $19.32 | 3,662,653 |
| 2017-09-28 | $18.61 | $19.01 | $18.61 | $18.79 | $18.79 | 1,411,571 |
| 2017-09-27 | $18.29 | $18.81 | $18.29 | $18.76 | $18.76 | 1,786,543 |
| 2017-09-26 | $18.47 | $18.52 | $17.90 | $18.17 | $18.17 | 1,651,925 |
| 2017-09-25 | $18.50 | $18.65 | $18.15 | $18.30 | $18.30 | 2,685,577 |
| 2017-09-22 | $17.45 | $18.19 | $17.25 | $18.17 | $18.17 | 5,463,517 |
| 2017-09-21 | $17.72 | $17.86 | $17.46 | $17.47 | $17.47 | 2,882,586 |
| 2017-09-20 | $18.26 | $18.26 | $17.76 | $17.84 | $17.84 | 1,649,582 |
| 2017-09-19 | $18.26 | $18.37 | $18.19 | $18.28 | $18.28 | 1,095,328 |
| 2017-09-18 | $18.48 | $18.56 | $18.10 | $18.21 | $18.21 | 1,575,515 |
| 2017-09-15 | $18.44 | $18.80 | $18.16 | $18.46 | $18.46 | 2,307,521 |
| 2017-09-14 | $18.58 | $18.68 | $18.40 | $18.46 | $18.46 | 990,378 |
| 2017-09-13 | $18.69 | $18.81 | $18.49 | $18.66 | $18.66 | 1,169,038 |
| 2017-09-12 | $18.36 | $18.72 | $18.34 | $18.71 | $18.71 | 1,474,467 |
| 2017-09-11 | $18.04 | $18.39 | $18.01 | $18.31 | $18.31 | 1,051,755 |
| 2017-09-08 | $18.15 | $18.18 | $17.84 | $17.89 | $17.89 | 1,163,972 |
| 2017-09-07 | $18.37 | $18.44 | $18.17 | $18.17 | $18.17 | 758,466 |
| 2017-09-06 | $18.44 | $18.54 | $18.14 | $18.29 | $18.29 | 2,535,561 |
| 2017-09-05 | $18.82 | $19.00 | $18.31 | $18.36 | $18.36 | 3,480,059 |
| 2017-09-01 | $19.52 | $19.62 | $19.00 | $19.06 | $19.06 | 3,048,383 |
| 2017-08-31 | $18.97 | $19.79 | $18.75 | $19.62 | $19.62 | 4,408,396 |
| 2017-08-30 | $19.35 | $19.68 | $18.97 | $19.64 | $19.64 | 2,897,229 |
| 2017-08-29 | $19.38 | $19.56 | $19.17 | $19.28 | $19.28 | 1,875,055 |
| 2017-08-28 | $19.64 | $19.91 | $19.47 | $19.62 | $19.62 | 823,035 |
| 2017-08-25 | $19.83 | $20.06 | $19.53 | $19.58 | $19.58 | 1,002,635 |
| 2017-08-24 | $19.60 | $19.82 | $19.43 | $19.74 | $19.74 | 870,403 |
| 2017-08-23 | $19.30 | $19.71 | $19.30 | $19.53 | $19.53 | 1,057,117 |
| 2017-08-22 | $18.98 | $19.43 | $18.95 | $19.43 | $19.43 | 1,107,612 |
| 2017-08-21 | $18.76 | $18.93 | $18.66 | $18.91 | $18.91 | 640,662 |
| 2017-08-18 | $18.52 | $18.84 | $18.51 | $18.75 | $18.75 | 766,186 |
| 2017-08-17 | $18.75 | $18.95 | $18.58 | $18.59 | $18.59 | 1,014,835 |
| 2017-08-16 | $18.69 | $18.93 | $18.63 | $18.84 | $18.84 | 719,452 |
| 2017-08-15 | $18.56 | $18.68 | $18.50 | $18.61 | $18.61 | 867,206 |
| 2017-08-14 | $18.43 | $18.68 | $18.36 | $18.53 | $18.53 | 614,900 |
| 2017-08-11 | $17.96 | $18.60 | $17.96 | $18.23 | $18.23 | 1,507,196 |
| 2017-08-10 | $18.75 | $18.88 | $17.76 | $17.90 | $17.90 | 1,792,832 |
| 2017-08-09 | $18.61 | $18.88 | $18.55 | $18.80 | $18.80 | 686,549 |
| 2017-08-08 | $18.69 | $18.95 | $18.63 | $18.77 | $18.77 | 634,305 |
| 2017-08-07 | $18.70 | $18.97 | $18.60 | $18.84 | $18.84 | 622,051 |
| 2017-08-04 | $18.80 | $18.87 | $18.62 | $18.69 | $18.69 | 1,172,403 |
| 2017-08-03 | $18.80 | $18.97 | $18.69 | $18.74 | $18.74 | 634,284 |
| 2017-08-02 | $19.07 | $19.12 | $18.34 | $18.80 | $18.80 | 1,614,476 |
| 2017-08-01 | $18.97 | $19.14 | $18.92 | $19.01 | $19.01 | 1,172,403 |
| 2017-07-31 | $19.28 | $19.35 | $18.79 | $18.85 | $18.85 | 1,206,621 |
| 2017-07-28 | $19.30 | $19.56 | $19.09 | $19.24 | $19.24 | 970,689 |
| 2017-07-27 | $19.92 | $20.20 | $19.04 | $19.45 | $19.45 | 1,750,292 |
| 2017-07-26 | $19.97 | $19.98 | $19.76 | $19.92 | $19.92 | 827,056 |
| 2017-07-25 | $19.69 | $19.98 | $19.60 | $19.89 | $19.89 | 1,003,045 |
| 2017-07-24 | $19.59 | $19.79 | $19.36 | $19.69 | $19.69 | 1,275,366 |
| 2017-07-21 | $19.78 | $19.91 | $19.59 | $19.68 | $19.68 | 1,385,406 |
| 2017-07-20 | $19.92 | $20.00 | $19.72 | $19.73 | $19.73 | 1,454,890 |
| 2017-07-19 | $19.36 | $19.99 | $19.31 | $19.85 | $19.85 | 2,411,501 |
| 2017-07-18 | $18.98 | $19.30 | $18.93 | $19.27 | $19.27 | 2,151,950 |
| 2017-07-17 | $18.85 | $19.12 | $18.79 | $19.02 | $19.02 | 1,225,357 |
| 2017-07-14 | $18.93 | $18.99 | $18.76 | $18.87 | $18.87 | 989,447 |
| 2017-07-13 | $18.68 | $18.84 | $18.50 | $18.81 | $18.81 | 1,446,629 |
| 2017-07-12 | $18.46 | $18.79 | $18.40 | $18.67 | $18.67 | 920,577 |
| 2017-07-11 | $18.03 | $18.34 | $17.98 | $18.29 | $18.29 | 930,873 |
| 2017-07-10 | $18.18 | $18.30 | $18.02 | $18.05 | $18.05 | 910,158 |
| 2017-07-07 | $17.83 | $18.23 | $17.81 | $18.19 | $18.19 | 978,347 |
| 2017-07-06 | $17.91 | $18.14 | $17.73 | $17.77 | $17.77 | 1,221,075 |
| 2017-07-05 | $18.08 | $18.36 | $17.98 | $18.11 | $18.11 | 1,714,021 |
| 2017-07-03 | $18.32 | $18.42 | $17.92 | $18.08 | $18.08 | 688,456 |
| 2017-06-30 | $18.15 | $18.56 | $18.13 | $18.24 | $18.24 | 2,101,393 |
| 2017-06-29 | $18.76 | $18.76 | $17.86 | $18.06 | $18.06 | 2,329,905 |
| 2017-06-28 | $18.93 | $19.01 | $18.14 | $18.85 | $18.85 | 4,364,602 |
| 2017-06-27 | $19.42 | $19.93 | $19.03 | $19.09 | $19.09 | 4,245,947 |
| 2017-06-26 | $19.23 | $19.31 | $18.98 | $19.14 | $19.14 | 1,829,371 |
| 2017-06-23 | $18.95 | $19.25 | $18.77 | $19.19 | $19.19 | 4,878,702 |
| 2017-06-22 | $18.79 | $19.04 | $18.76 | $18.95 | $18.95 | 2,186,221 |
| 2017-06-21 | $18.87 | $19.00 | $18.53 | $18.79 | $18.79 | 1,332,092 |
| 2017-06-20 | $19.07 | $19.37 | $18.73 | $18.73 | $18.73 | 1,895,202 |
| 2017-06-19 | $18.84 | $19.24 | $18.74 | $19.12 | $19.12 | 2,096,159 |
| 2017-06-16 | $18.52 | $18.79 | $18.49 | $18.59 | $18.59 | 3,210,791 |
| 2017-06-15 | $17.98 | $18.58 | $17.98 | $18.57 | $18.57 | 2,090,285 |
| 2017-06-14 | $18.63 | $18.74 | $18.19 | $18.30 | $18.30 | 1,829,139 |
| 2017-06-13 | $18.85 | $18.94 | $18.49 | $18.57 | $18.57 | 2,156,120 |
| 2017-06-12 | $18.35 | $18.61 | $17.40 | $18.57 | $18.57 | 2,940,723 |
| 2017-06-09 | $19.17 | $19.33 | $18.14 | $18.46 | $18.46 | 2,786,516 |
| 2017-06-08 | $18.66 | $19.20 | $18.63 | $19.19 | $19.19 | 2,304,475 |
| 2017-06-07 | $19.22 | $19.22 | $18.54 | $18.62 | $18.62 | 2,378,396 |
| 2017-06-06 | $19.14 | $19.41 | $19.02 | $19.05 | $19.05 | 4,886,654 |
| 2017-06-05 | $19.25 | $19.44 | $19.01 | $19.15 | $19.15 | 9,315,051 |
| 2017-06-02 | $20.55 | $20.91 | $19.87 | $19.97 | $19.97 | 5,015,548 |
| 2017-06-01 | $19.82 | $20.85 | $19.21 | $20.48 | $20.48 | 8,120,940 |
| 2017-05-31 | $18.60 | $18.76 | $18.04 | $18.70 | $18.70 | 2,499,380 |
| 2017-05-30 | $18.70 | $19.18 | $18.48 | $18.57 | $18.57 | 1,565,559 |
| 2017-05-26 | $18.69 | $18.86 | $18.40 | $18.83 | $18.83 | 1,671,967 |
| 2017-05-25 | $18.86 | $19.08 | $18.74 | $18.77 | $18.77 | 1,554,156 |
| 2017-05-24 | $18.60 | $18.93 | $18.54 | $18.89 | $18.89 | 996,068 |
| 2017-05-23 | $18.17 | $18.70 | $18.05 | $18.56 | $18.56 | 1,405,938 |
| 2017-05-22 | $17.58 | $18.20 | $17.55 | $18.18 | $18.18 | 937,587 |
| 2017-05-19 | $17.18 | $17.55 | $17.01 | $17.43 | $17.43 | 1,585,273 |
| 2017-05-18 | $17.51 | $17.51 | $16.76 | $17.06 | $17.06 | 2,103,784 |
| 2017-05-17 | $18.42 | $18.48 | $17.53 | $17.53 | $17.53 | 1,186,275 |
| 2017-05-16 | $18.57 | $18.70 | $18.43 | $18.69 | $18.69 | 783,585 |
| 2017-05-15 | $18.28 | $18.63 | $18.26 | $18.52 | $18.52 | 885,991 |
| 2017-05-12 | $18.18 | $18.30 | $18.08 | $18.29 | $18.29 | 531,990 |
| 2017-05-11 | $18.10 | $18.22 | $17.91 | $18.17 | $18.17 | 527,865 |
| 2017-05-10 | $17.70 | $18.14 | $17.70 | $18.13 | $18.13 | 735,144 |
| 2017-05-09 | $17.77 | $17.96 | $17.70 | $17.74 | $17.74 | 864,919 |
| 2017-05-08 | $18.10 | $18.20 | $17.34 | $17.76 | $17.76 | 2,959,023 |
| 2017-05-05 | $18.30 | $18.39 | $18.10 | $18.37 | $18.37 | 1,019,949 |
| 2017-05-04 | $17.86 | $18.32 | $17.76 | $18.23 | $18.23 | 1,364,902 |
| 2017-05-03 | $17.80 | $17.98 | $17.63 | $17.86 | $17.86 | 844,359 |
| 2017-05-02 | $17.53 | $17.85 | $17.53 | $17.80 | $17.80 | 765,515 |
| 2017-05-01 | $17.26 | $17.63 | $17.21 | $17.55 | $17.55 | 1,133,649 |
| 2017-04-28 | $17.25 | $17.28 | $17.08 | $17.24 | $17.24 | 871,428 |
| 2017-04-27 | $17.22 | $17.26 | $17.10 | $17.19 | $17.19 | 501,251 |
| 2017-04-26 | $17.01 | $17.15 | $16.83 | $17.11 | $17.11 | 829,443 |
| 2017-04-25 | $17.05 | $17.14 | $16.96 | $17.00 | $17.00 | 868,470 |
| 2017-04-24 | $16.99 | $17.03 | $16.82 | $17.01 | $17.01 | 1,825,370 |
| 2017-04-21 | $16.95 | $17.01 | $16.78 | $16.80 | $16.80 | 565,860 |
| 2017-04-20 | $17.00 | $17.07 | $16.77 | $16.93 | $16.93 | 886,754 |
| 2017-04-19 | $17.02 | $17.14 | $16.82 | $16.91 | $16.91 | 1,185,095 |
| 2017-04-18 | $16.85 | $16.99 | $16.78 | $16.95 | $16.95 | 747,758 |
| 2017-04-17 | $17.00 | $17.07 | $16.81 | $16.95 | $16.95 | 686,611 |
| 2017-04-13 | $16.62 | $17.22 | $16.57 | $16.98 | $16.98 | 1,266,624 |
| 2017-04-12 | $16.76 | $16.97 | $16.59 | $16.69 | $16.69 | 559,427 |
| 2017-04-11 | $16.53 | $16.82 | $16.45 | $16.82 | $16.82 | 563,499 |
| 2017-04-10 | $16.60 | $16.78 | $16.44 | $16.54 | $16.54 | 969,010 |
| 2017-04-07 | $16.70 | $16.84 | $16.54 | $16.68 | $16.68 | 1,634,741 |
| 2017-04-06 | $17.03 | $17.03 | $16.38 | $16.82 | $16.82 | 3,284,993 |
| 2017-04-05 | $16.70 | $17.61 | $16.67 | $17.12 | $17.12 | 2,791,422 |
| 2017-04-04 | $16.49 | $16.85 | $16.49 | $16.56 | $16.56 | 894,875 |
| 2017-04-03 | $16.26 | $16.60 | $16.26 | $16.56 | $16.56 | 1,181,663 |
| 2017-03-31 | $16.25 | $16.49 | $16.10 | $16.31 | $16.31 | 714,041 |
| 2017-03-30 | $16.45 | $16.50 | $16.20 | $16.33 | $16.33 | 617,595 |
| 2017-03-29 | $16.44 | $16.65 | $16.28 | $16.49 | $16.49 | 1,178,054 |
| 2017-03-28 | $16.36 | $16.57 | $16.28 | $16.40 | $16.40 | 1,005,412 |
| 2017-03-27 | $16.21 | $16.43 | $15.97 | $16.41 | $16.41 | 671,694 |
| 2017-03-24 | $16.42 | $16.56 | $16.26 | $16.37 | $16.37 | 716,547 |
| 2017-03-23 | $16.16 | $16.54 | $16.11 | $16.38 | $16.38 | 785,122 |
| 2017-03-22 | $16.02 | $16.22 | $15.73 | $16.19 | $16.19 | 1,015,813 |
| 2017-03-21 | $16.84 | $16.85 | $16.06 | $16.08 | $16.08 | 992,658 |
| 2017-03-20 | $16.53 | $16.85 | $16.47 | $16.78 | $16.78 | 755,019 |
| 2017-03-17 | $16.73 | $16.77 | $16.48 | $16.55 | $16.55 | 1,406,058 |
| 2017-03-16 | $16.80 | $16.88 | $16.65 | $16.67 | $16.67 | 854,720 |
| 2017-03-15 | $16.68 | $16.87 | $16.66 | $16.86 | $16.86 | 569,382 |
| 2017-03-14 | $16.68 | $16.73 | $16.47 | $16.71 | $16.71 | 545,765 |
| 2017-03-13 | $16.60 | $16.80 | $16.45 | $16.79 | $16.79 | 715,638 |
| 2017-03-10 | $16.64 | $16.79 | $16.41 | $16.60 | $16.60 | 890,568 |
| 2017-03-09 | $16.50 | $16.64 | $16.40 | $16.56 | $16.56 | 715,321 |
| 2017-03-08 | $16.65 | $16.74 | $16.47 | $16.52 | $16.52 | 762,378 |
| 2017-03-07 | $16.64 | $16.80 | $16.55 | $16.58 | $16.58 | 660,070 |
| 2017-03-06 | $16.82 | $17.09 | $16.48 | $16.71 | $16.71 | 1,392,570 |
| 2017-03-03 | $16.85 | $17.09 | $16.44 | $16.95 | $16.95 | 2,474,913 |
| 2017-03-02 | $17.86 | $18.25 | $16.56 | $16.79 | $16.79 | 5,029,665 |
| 2017-03-01 | $17.82 | $18.31 | $17.77 | $18.26 | $18.26 | 2,432,218 |
| 2017-02-28 | $18.00 | $18.02 | $17.38 | $17.62 | $17.62 | 1,075,527 |
| 2017-02-27 | $17.93 | $18.31 | $17.83 | $18.00 | $18.00 | 2,055,387 |
| 2017-02-24 | $17.45 | $17.95 | $17.32 | $17.93 | $17.93 | 1,531,849 |
| 2017-02-23 | $17.74 | $18.12 | $17.44 | $17.52 | $17.52 | 1,287,391 |
| 2017-02-22 | $18.13 | $18.19 | $17.71 | $17.82 | $17.82 | 765,396 |
| 2017-02-21 | $18.18 | $18.21 | $18.00 | $18.14 | $18.14 | 679,137 |
| 2017-02-17 | $18.05 | $18.27 | $18.02 | $18.13 | $18.13 | 761,942 |
| 2017-02-16 | $18.27 | $18.34 | $18.00 | $18.11 | $18.11 | 581,011 |
| 2017-02-15 | $18.15 | $18.34 | $17.93 | $18.25 | $18.25 | 825,847 |
| 2017-02-14 | $18.24 | $18.36 | $18.02 | $18.19 | $18.19 | 1,194,192 |
| 2017-02-13 | $18.01 | $18.26 | $17.98 | $18.22 | $18.22 | 1,256,298 |
| 2017-02-10 | $18.20 | $18.24 | $17.85 | $18.02 | $18.02 | 1,252,380 |
| 2017-02-09 | $17.79 | $18.25 | $17.79 | $18.20 | $18.20 | 1,491,592 |
| 2017-02-08 | $17.70 | $17.87 | $17.57 | $17.79 | $17.79 | 1,052,109 |
| 2017-02-07 | $17.62 | $18.00 | $17.55 | $17.73 | $17.73 | 1,064,625 |
| 2017-02-06 | $17.71 | $17.71 | $17.45 | $17.50 | $17.50 | 495,675 |
| 2017-02-03 | $17.54 | $17.73 | $17.42 | $17.67 | $17.67 | 826,957 |
| 2017-02-02 | $17.16 | $17.57 | $17.01 | $17.41 | $17.41 | 1,197,149 |
| 2017-02-01 | $17.08 | $17.28 | $16.82 | $17.21 | $17.21 | 939,007 |
| 2017-01-31 | $17.12 | $17.19 | $16.96 | $17.07 | $17.07 | 1,005,084 |
| 2017-01-30 | $17.28 | $17.39 | $16.95 | $17.23 | $17.23 | 1,080,368 |
| 2017-01-27 | $17.15 | $17.40 | $17.09 | $17.31 | $17.31 | 742,829 |
| 2017-01-26 | $17.41 | $17.46 | $16.88 | $17.17 | $17.17 | 1,257,501 |
| 2017-01-25 | $17.23 | $17.48 | $17.02 | $17.40 | $17.40 | 1,522,105 |
| 2017-01-24 | $17.02 | $17.13 | $16.67 | $17.04 | $17.04 | 937,631 |
| 2017-01-23 | $17.00 | $17.25 | $16.78 | $16.98 | $16.98 | 897,901 |
| 2017-01-20 | $17.05 | $17.20 | $16.80 | $16.97 | $16.97 | 921,553 |
| 2017-01-19 | $16.67 | $17.22 | $16.60 | $17.02 | $17.02 | 1,070,637 |
| 2017-01-18 | $16.70 | $16.92 | $16.56 | $16.71 | $16.71 | 878,714 |
| 2017-01-17 | $16.89 | $16.92 | $16.18 | $16.62 | $16.62 | 1,042,698 |
| 2017-01-13 | $17.00 | $17.39 | $16.87 | $16.92 | $16.92 | 1,848,721 |
| 2017-01-12 | $16.36 | $16.95 | $16.06 | $16.95 | $16.95 | 1,796,374 |
| 2017-01-11 | $15.59 | $16.42 | $15.50 | $16.40 | $16.40 | 2,602,289 |
| 2017-01-10 | $15.15 | $15.51 | $15.15 | $15.50 | $15.50 | 1,292,236 |
| 2017-01-09 | $15.11 | $15.27 | $14.90 | $15.20 | $15.20 | 1,168,432 |
| 2017-01-06 | $14.96 | $15.21 | $14.78 | $15.05 | $15.05 | 3,382,570 |
| 2017-01-05 | $14.24 | $14.65 | $14.20 | $14.56 | $14.56 | 1,908,571 |
| 2017-01-04 | $14.13 | $14.38 | $14.11 | $14.25 | $14.25 | 1,213,489 |
| 2017-01-03 | $14.05 | $14.28 | $13.90 | $14.13 | $14.13 | 945,301 |
| 2016-12-30 | $13.95 | $13.95 | $13.71 | $13.86 | $13.86 | 1,455,648 |
| 2016-12-29 | $13.74 | $13.92 | $13.67 | $13.89 | $13.89 | 703,193 |
| 2016-12-28 | $13.86 | $13.95 | $13.67 | $13.81 | $13.81 | 651,063 |
| 2016-12-27 | $13.76 | $14.05 | $13.75 | $13.91 | $13.91 | 709,152 |
| 2016-12-23 | $13.69 | $13.96 | $13.56 | $13.77 | $13.77 | 367,124 |
| 2016-12-22 | $14.07 | $14.08 | $13.60 | $13.70 | $13.70 | 629,794 |
| 2016-12-21 | $14.32 | $14.32 | $14.04 | $14.11 | $14.11 | 712,095 |
| 2016-12-20 | $14.20 | $14.40 | $14.14 | $14.35 | $14.35 | 611,862 |
| 2016-12-19 | $14.32 | $14.50 | $14.18 | $14.21 | $14.21 | 1,041,864 |
| 2016-12-16 | $14.32 | $14.38 | $14.19 | $14.34 | $14.34 | 1,178,175 |
| 2016-12-15 | $14.04 | $14.47 | $13.91 | $14.26 | $14.26 | 1,069,211 |
| 2016-12-14 | $14.35 | $14.46 | $13.94 | $14.03 | $14.03 | 971,193 |
| 2016-12-13 | $14.41 | $14.59 | $14.30 | $14.39 | $14.39 | 821,849 |
| 2016-12-12 | $14.70 | $14.90 | $14.37 | $14.39 | $14.39 | 564,183 |
| 2016-12-09 | $15.07 | $15.12 | $14.65 | $14.78 | $14.78 | 1,051,478 |
| 2016-12-08 | $15.04 | $15.10 | $14.94 | $15.06 | $15.06 | 794,526 |
| 2016-12-07 | $15.14 | $15.15 | $14.83 | $15.07 | $15.07 | 548,768 |
| 2016-12-06 | $14.83 | $15.20 | $14.79 | $15.12 | $15.12 | 1,213,703 |
| 2016-12-05 | $15.39 | $15.47 | $14.71 | $14.73 | $14.73 | 1,398,448 |
| 2016-12-02 | $15.04 | $15.79 | $14.66 | $15.48 | $15.48 | 1,474,541 |
| 2016-12-01 | $15.60 | $15.90 | $14.62 | $15.06 | $15.06 | 2,793,431 |
| 2016-11-30 | $15.36 | $15.40 | $15.08 | $15.22 | $15.22 | 1,598,145 |
| 2016-11-29 | $15.43 | $15.49 | $15.20 | $15.29 | $15.29 | 659,977 |
| 2016-11-28 | $15.29 | $16.12 | $15.23 | $15.49 | $15.49 | 1,941,456 |
| 2016-11-25 | $15.40 | $15.45 | $15.22 | $15.34 | $15.34 | 245,573 |
| 2016-11-23 | $15.23 | $15.50 | $15.05 | $15.47 | $15.47 | 591,324 |
| 2016-11-22 | $15.25 | $15.46 | $15.06 | $15.22 | $15.22 | 558,592 |
| 2016-11-21 | $15.34 | $15.88 | $15.26 | $15.30 | $15.30 | 713,585 |
| 2016-11-18 | $15.02 | $15.35 | $15.02 | $15.32 | $15.32 | 812,401 |
| 2016-11-17 | $14.94 | $15.18 | $14.80 | $15.01 | $15.01 | 718,628 |
| 2016-11-16 | $14.90 | $15.10 | $14.83 | $14.96 | $14.96 | 415,958 |
| 2016-11-15 | $14.94 | $15.18 | $14.72 | $14.96 | $14.96 | 707,104 |
| 2016-11-14 | $15.09 | $15.28 | $14.72 | $14.80 | $14.80 | 631,605 |
| 2016-11-11 | $14.78 | $15.12 | $14.72 | $15.04 | $15.04 | 660,705 |
| 2016-11-10 | $14.94 | $15.14 | $14.46 | $14.77 | $14.77 | 812,666 |
| 2016-11-09 | $14.31 | $14.85 | $14.04 | $14.79 | $14.79 | 771,782 |
| 2016-11-08 | $14.41 | $14.69 | $14.25 | $14.64 | $14.64 | 455,458 |
| 2016-11-07 | $14.28 | $14.55 | $14.25 | $14.51 | $14.51 | 524,810 |
| 2016-11-04 | $13.88 | $14.21 | $13.73 | $14.05 | $14.05 | 779,062 |
| 2016-11-03 | $13.83 | $14.03 | $13.62 | $13.92 | $13.92 | 725,654 |
| 2016-11-02 | $14.08 | $14.25 | $13.65 | $13.84 | $13.84 | 887,350 |
| 2016-11-01 | $14.41 | $14.47 | $14.00 | $14.13 | $14.13 | 584,274 |
| 2016-10-31 | $14.52 | $14.57 | $14.29 | $14.42 | $14.42 | 396,341 |
| 2016-10-28 | $14.55 | $14.77 | $14.44 | $14.52 | $14.52 | 483,415 |
| 2016-10-27 | $14.82 | $14.90 | $14.47 | $14.53 | $14.53 | 443,163 |
| 2016-10-26 | $14.98 | $15.07 | $14.71 | $14.71 | $14.71 | 466,992 |
| 2016-10-25 | $15.24 | $15.25 | $14.97 | $15.05 | $15.05 | 477,299 |
| 2016-10-24 | $15.25 | $15.51 | $15.16 | $15.24 | $15.24 | 513,878 |
| 2016-10-21 | $15.01 | $15.22 | $14.83 | $15.16 | $15.16 | 791,428 |
| 2016-10-20 | $14.58 | $15.23 | $14.52 | $15.11 | $15.11 | 1,345,816 |
| 2016-10-19 | $14.50 | $14.70 | $14.39 | $14.65 | $14.65 | 745,484 |
| 2016-10-18 | $14.75 | $14.78 | $14.47 | $14.49 | $14.49 | 394,030 |
| 2016-10-17 | $14.60 | $14.78 | $14.44 | $14.55 | $14.55 | 564,494 |
| 2016-10-14 | $14.84 | $15.01 | $14.60 | $14.61 | $14.61 | 451,234 |
| 2016-10-13 | $14.85 | $14.95 | $14.47 | $14.74 | $14.74 | 834,867 |
| 2016-10-12 | $15.16 | $15.24 | $14.95 | $15.02 | $15.02 | 540,506 |
| 2016-10-11 | $15.69 | $15.73 | $15.12 | $15.23 | $15.23 | 952,956 |
| 2016-10-10 | $15.83 | $15.96 | $15.56 | $15.65 | $15.65 | 606,482 |
| 2016-10-07 | $15.82 | $15.96 | $15.31 | $15.74 | $15.74 | 1,173,845 |
| 2016-10-06 | $16.15 | $16.45 | $15.72 | $15.87 | $15.87 | 1,066,709 |
| 2016-10-05 | $16.40 | $16.48 | $16.14 | $16.15 | $16.15 | 1,102,197 |
| 2016-10-04 | $16.25 | $16.59 | $16.15 | $16.34 | $16.34 | 1,571,164 |
| 2016-10-03 | $15.76 | $16.25 | $15.60 | $16.18 | $16.18 | 1,459,125 |
| 2016-09-30 | $15.31 | $15.85 | $15.31 | $15.76 | $15.76 | 2,071,923 |
| 2016-09-29 | $15.06 | $15.56 | $15.05 | $15.21 | $15.21 | 1,648,494 |
| 2016-09-28 | $14.87 | $15.11 | $14.79 | $15.09 | $15.09 | 1,117,287 |
| 2016-09-27 | $14.60 | $14.85 | $14.60 | $14.85 | $14.85 | 938,890 |
| 2016-09-26 | $14.59 | $14.81 | $14.41 | $14.60 | $14.60 | 758,477 |
| 2016-09-23 | $14.80 | $14.88 | $14.50 | $14.51 | $14.51 | 531,329 |
| 2016-09-22 | $14.90 | $14.94 | $14.60 | $14.81 | $14.81 | 692,388 |
| 2016-09-21 | $14.66 | $14.89 | $14.52 | $14.76 | $14.76 | 773,341 |
| 2016-09-20 | $14.61 | $14.78 | $14.46 | $14.56 | $14.56 | 689,040 |
| 2016-09-19 | $14.80 | $14.93 | $14.51 | $14.57 | $14.57 | 990,170 |
| 2016-09-16 | $14.74 | $14.93 | $14.61 | $14.75 | $14.75 | 5,572,642 |
| 2016-09-15 | $14.51 | $14.93 | $14.51 | $14.86 | $14.86 | 1,246,243 |
| 2016-09-14 | $14.42 | $14.66 | $14.39 | $14.57 | $14.57 | 1,050,715 |
| 2016-09-13 | $14.31 | $14.67 | $14.24 | $14.43 | $14.43 | 1,521,506 |
| 2016-09-12 | $13.50 | $14.48 | $13.50 | $14.30 | $14.30 | 3,367,384 |
| 2016-09-09 | $14.20 | $14.43 | $13.65 | $13.67 | $13.67 | 1,200,536 |
| 2016-09-08 | $14.50 | $14.50 | $14.04 | $14.26 | $14.26 | 1,414,885 |
| 2016-09-07 | $14.32 | $14.89 | $14.05 | $14.52 | $14.52 | 3,109,356 |
| 2016-09-06 | $14.14 | $14.58 | $14.10 | $14.23 | $14.23 | 2,237,787 |
| 2016-09-02 | $14.00 | $14.31 | $13.82 | $14.14 | $14.14 | 1,780,464 |
| 2016-09-01 | $13.25 | $13.98 | $13.20 | $13.98 | $13.98 | 5,196,403 |
| 2016-08-31 | $13.35 | $13.77 | $13.00 | $13.74 | $13.74 | 2,795,408 |
| 2016-08-30 | $13.32 | $13.46 | $13.24 | $13.32 | $13.32 | 886,368 |
| 2016-08-29 | $13.05 | $13.43 | $13.05 | $13.29 | $13.29 | 667,396 |
| 2016-08-26 | $13.17 | $13.34 | $12.94 | $13.05 | $13.05 | 697,088 |
| 2016-08-25 | $13.05 | $13.32 | $13.01 | $13.14 | $13.14 | 479,744 |
| 2016-08-24 | $13.40 | $13.44 | $12.97 | $13.07 | $13.07 | 547,405 |
| 2016-08-23 | $12.95 | $13.49 | $12.93 | $13.30 | $13.30 | 1,526,864 |
| 2016-08-22 | $12.84 | $12.95 | $12.61 | $12.88 | $12.88 | 588,374 |
| 2016-08-19 | $12.74 | $12.94 | $12.65 | $12.89 | $12.89 | 494,332 |
| 2016-08-18 | $12.50 | $12.80 | $12.26 | $12.74 | $12.74 | 428,897 |
| 2016-08-17 | $12.73 | $12.74 | $12.53 | $12.60 | $12.60 | 329,531 |
| 2016-08-16 | $12.76 | $12.88 | $12.70 | $12.70 | $12.70 | 427,722 |
| 2016-08-15 | $12.50 | $12.92 | $12.44 | $12.80 | $12.80 | 655,630 |
| 2016-08-12 | $12.36 | $12.54 | $12.33 | $12.48 | $12.48 | 446,525 |
| 2016-08-11 | $12.35 | $12.48 | $12.26 | $12.43 | $12.43 | 514,398 |
| 2016-08-10 | $12.35 | $12.46 | $12.15 | $12.32 | $12.32 | 650,611 |
| 2016-08-09 | $12.32 | $12.51 | $12.27 | $12.35 | $12.35 | 538,724 |
| 2016-08-08 | $12.16 | $12.41 | $12.15 | $12.29 | $12.29 | 398,654 |
| 2016-08-05 | $11.93 | $12.24 | $11.88 | $12.19 | $12.19 | 707,159 |
| 2016-08-04 | $11.82 | $11.94 | $11.78 | $11.93 | $11.93 | 405,452 |
| 2016-08-03 | $11.75 | $11.91 | $11.67 | $11.83 | $11.83 | 620,108 |
| 2016-08-02 | $11.89 | $11.91 | $11.54 | $11.80 | $11.80 | 499,949 |
| 2016-08-01 | $11.61 | $12.06 | $11.46 | $11.87 | $11.87 | 702,623 |
| 2016-07-29 | $11.71 | $11.77 | $11.44 | $11.65 | $11.65 | 933,682 |
| 2016-07-28 | $11.04 | $11.78 | $11.01 | $11.77 | $11.77 | 1,191,397 |
| 2016-07-27 | $10.99 | $11.05 | $10.91 | $10.99 | $10.99 | 390,013 |
| 2016-07-26 | $10.69 | $11.07 | $10.66 | $11.02 | $11.02 | 562,637 |
| 2016-07-25 | $10.73 | $10.83 | $10.55 | $10.71 | $10.71 | 474,541 |
| 2016-07-22 | $10.64 | $10.72 | $10.51 | $10.71 | $10.71 | 670,161 |
| 2016-07-21 | $10.85 | $10.97 | $10.60 | $10.61 | $10.61 | 410,733 |
| 2016-07-20 | $10.60 | $10.90 | $10.51 | $10.83 | $10.83 | 577,812 |
| 2016-07-19 | $10.76 | $10.78 | $10.56 | $10.60 | $10.60 | 537,808 |
| 2016-07-18 | $10.71 | $10.82 | $10.61 | $10.76 | $10.76 | 644,347 |
| 2016-07-15 | $10.58 | $10.85 | $10.43 | $10.72 | $10.72 | 916,636 |
| 2016-07-14 | $10.63 | $10.75 | $10.51 | $10.52 | $10.52 | 505,621 |
| 2016-07-13 | $10.69 | $10.81 | $10.51 | $10.53 | $10.53 | 698,371 |
| 2016-07-12 | $10.47 | $10.73 | $10.38 | $10.68 | $10.68 | 734,064 |
| 2016-07-11 | $10.22 | $10.47 | $10.18 | $10.37 | $10.37 | 808,788 |
| 2016-07-08 | $10.10 | $10.31 | $10.08 | $10.15 | $10.15 | 1,010,039 |
| 2016-07-07 | $10.09 | $10.22 | $9.95 | $10.04 | $10.04 | 705,505 |
| 2016-07-06 | $9.96 | $10.18 | $9.90 | $10.06 | $10.06 | 580,370 |
| 2016-07-05 | $10.24 | $10.27 | $9.86 | $10.03 | $10.03 | 770,760 |
| 2016-07-01 | $10.30 | $10.55 | $10.23 | $10.33 | $10.33 | 680,909 |
| 2016-06-30 | $10.29 | $10.41 | $10.11 | $10.34 | $10.34 | 792,323 |
| 2016-06-29 | $10.27 | $10.41 | $10.11 | $10.28 | $10.28 | 1,086,998 |
| 2016-06-28 | $10.50 | $10.50 | $9.98 | $10.17 | $10.17 | 958,201 |
| 2016-06-27 | $11.00 | $11.10 | $9.96 | $10.02 | $10.02 | 1,998,550 |
| 2016-06-24 | $11.04 | $11.33 | $10.98 | $11.11 | $11.11 | 4,981,811 |
| 2016-06-23 | $11.32 | $11.50 | $11.21 | $11.45 | $11.45 | 1,159,499 |
| 2016-06-22 | $11.47 | $11.53 | $11.17 | $11.19 | $11.19 | 819,357 |
| 2016-06-21 | $11.56 | $11.65 | $11.40 | $11.52 | $11.52 | 646,943 |
| 2016-06-20 | $11.41 | $11.65 | $11.40 | $11.55 | $11.55 | 585,557 |
| 2016-06-17 | $11.46 | $11.48 | $11.23 | $11.28 | $11.28 | 864,225 |
| 2016-06-16 | $11.23 | $11.50 | $11.17 | $11.45 | $11.45 | 575,120 |
| 2016-06-15 | $11.36 | $11.57 | $11.33 | $11.37 | $11.37 | 542,309 |
| 2016-06-14 | $11.15 | $11.42 | $11.13 | $11.32 | $11.32 | 697,914 |
| 2016-06-13 | $11.20 | $11.46 | $11.13 | $11.18 | $11.18 | 801,983 |
| 2016-06-10 | $11.65 | $11.75 | $11.19 | $11.24 | $11.24 | 946,981 |
| 2016-06-09 | $11.98 | $12.09 | $11.74 | $11.82 | $11.82 | 876,877 |
| 2016-06-08 | $11.81 | $12.23 | $11.81 | $12.01 | $12.01 | 1,243,329 |
| 2016-06-07 | $11.63 | $11.94 | $11.62 | $11.78 | $11.78 | 1,043,777 |
| 2016-06-06 | $11.68 | $11.78 | $11.60 | $11.72 | $11.72 | 1,159,118 |
| 2016-06-03 | $11.43 | $11.82 | $11.42 | $11.65 | $11.65 | 2,181,334 |
| 2016-06-02 | $11.63 | $11.75 | $11.25 | $11.34 | $11.34 | 6,690,558 |
| 2016-06-01 | $12.55 | $12.93 | $12.50 | $12.81 | $12.81 | 2,965,577 |
| 2016-05-31 | $12.40 | $12.84 | $12.40 | $12.56 | $12.56 | 990,368 |
| 2016-05-27 | $12.11 | $12.36 | $12.09 | $12.35 | $12.35 | 717,577 |
| 2016-05-26 | $12.07 | $12.23 | $12.06 | $12.09 | $12.09 | 396,151 |
| 2016-05-25 | $12.17 | $12.23 | $12.02 | $12.09 | $12.09 | 684,129 |
| 2016-05-24 | $11.87 | $12.18 | $11.87 | $12.09 | $12.09 | 593,663 |
| 2016-05-23 | $11.66 | $11.93 | $11.66 | $11.84 | $11.84 | 470,795 |
| 2016-05-20 | $11.67 | $11.82 | $11.60 | $11.70 | $11.70 | 679,225 |
| 2016-05-19 | $11.63 | $11.94 | $11.58 | $11.64 | $11.64 | 551,061 |
| 2016-05-18 | $11.59 | $11.90 | $11.55 | $11.64 | $11.64 | 570,410 |
| 2016-05-17 | $11.65 | $11.82 | $11.55 | $11.60 | $11.60 | 428,785 |
| 2016-05-16 | $11.59 | $11.83 | $11.51 | $11.68 | $11.68 | 438,347 |
| 2016-05-13 | $11.69 | $11.89 | $11.53 | $11.55 | $11.55 | 377,289 |
| 2016-05-12 | $11.99 | $12.00 | $11.50 | $11.67 | $11.67 | 270,642 |
| 2016-05-11 | $11.87 | $12.05 | $11.85 | $11.85 | $11.85 | 361,469 |
| 2016-05-10 | $11.60 | $11.99 | $11.41 | $11.90 | $11.90 | 441,727 |
| 2016-05-09 | $11.77 | $11.77 | $11.50 | $11.58 | $11.58 | 529,865 |
| 2016-05-06 | $11.88 | $11.99 | $11.57 | $11.76 | $11.76 | 656,951 |
| 2016-05-05 | $12.34 | $12.51 | $11.96 | $12.07 | $12.07 | 524,674 |
| 2016-05-04 | $12.48 | $12.70 | $12.28 | $12.31 | $12.31 | 545,958 |
| 2016-05-03 | $12.69 | $12.94 | $12.39 | $12.50 | $12.50 | 469,483 |
| 2016-05-02 | $13.10 | $13.16 | $12.67 | $12.91 | $12.91 | 882,418 |
| 2016-04-29 | $13.04 | $13.22 | $12.87 | $12.93 | $12.93 | 836,710 |
| 2016-04-28 | $13.02 | $13.34 | $13.00 | $13.04 | $13.04 | 648,172 |
| 2016-04-27 | $13.03 | $13.10 | $12.90 | $13.05 | $13.05 | 756,704 |
| 2016-04-26 | $13.22 | $13.41 | $13.03 | $13.06 | $13.06 | 663,696 |
| 2016-04-25 | $13.20 | $13.48 | $13.19 | $13.19 | $13.19 | 605,560 |
| 2016-04-22 | $13.00 | $13.45 | $12.82 | $13.37 | $13.37 | 969,481 |
| 2016-04-21 | $12.87 | $13.04 | $12.83 | $13.00 | $13.00 | 1,021,049 |
| 2016-04-20 | $12.96 | $12.98 | $12.72 | $12.79 | $12.79 | 464,578 |
| 2016-04-19 | $12.72 | $13.00 | $12.61 | $12.92 | $12.92 | 919,025 |
| 2016-04-18 | $12.40 | $13.00 | $12.39 | $12.72 | $12.72 | 894,156 |
| 2016-04-15 | $12.28 | $12.66 | $12.27 | $12.52 | $12.52 | 837,917 |
| 2016-04-14 | $12.32 | $12.68 | $12.26 | $12.53 | $12.53 | 762,906 |
| 2016-04-13 | $12.13 | $12.35 | $12.07 | $12.31 | $12.31 | 851,515 |
| 2016-04-12 | $12.21 | $12.23 | $11.82 | $12.06 | $12.06 | 1,203,463 |
| 2016-04-11 | $12.11 | $12.27 | $12.00 | $12.02 | $12.02 | 601,201 |
| 2016-04-08 | $12.20 | $12.34 | $11.97 | $12.04 | $12.04 | 848,171 |
| 2016-04-07 | $12.37 | $12.46 | $11.92 | $12.15 | $12.15 | 1,909,976 |
| 2016-04-06 | $12.25 | $12.70 | $12.22 | $12.48 | $12.48 | 854,260 |
| 2016-04-05 | $12.39 | $12.50 | $12.14 | $12.22 | $12.22 | 682,871 |
| 2016-04-04 | $12.40 | $12.78 | $12.40 | $12.51 | $12.51 | 665,586 |
| 2016-04-01 | $12.31 | $12.60 | $12.07 | $12.35 | $12.35 | 833,834 |
| 2016-03-31 | $12.52 | $12.59 | $12.20 | $12.26 | $12.26 | 607,543 |
| 2016-03-30 | $12.60 | $12.80 | $12.44 | $12.52 | $12.52 | 969,824 |
| 2016-03-29 | $12.33 | $12.64 | $12.04 | $12.50 | $12.50 | 1,212,431 |
| 2016-03-28 | $12.20 | $12.38 | $12.00 | $12.33 | $12.33 | 687,161 |
| 2016-03-24 | $11.96 | $12.22 | $11.87 | $12.18 | $12.18 | 457,774 |
| 2016-03-23 | $12.55 | $12.71 | $12.03 | $12.04 | $12.04 | 539,189 |
| 2016-03-22 | $12.48 | $12.72 | $12.44 | $12.54 | $12.54 | 356,952 |
| 2016-03-21 | $12.46 | $12.79 | $12.44 | $12.65 | $12.65 | 657,806 |
| 2016-03-18 | $12.12 | $12.90 | $12.12 | $12.73 | $12.73 | 1,882,244 |
| 2016-03-17 | $12.30 | $12.40 | $12.16 | $12.24 | $12.24 | 664,260 |
| 2016-03-16 | $12.15 | $12.35 | $11.93 | $12.27 | $12.27 | 1,187,612 |
| 2016-03-15 | $12.01 | $12.27 | $11.77 | $12.27 | $12.27 | 1,061,029 |
| 2016-03-14 | $12.24 | $12.30 | $11.75 | $12.17 | $12.17 | 1,581,754 |
| 2016-03-11 | $12.94 | $12.98 | $12.05 | $12.16 | $12.16 | 2,626,090 |
| 2016-03-10 | $14.16 | $14.40 | $11.92 | $12.73 | $12.73 | 9,692,935 |
| 2016-03-09 | $12.20 | $13.21 | $11.66 | $12.52 | $12.52 | 2,824,360 |
| 2016-03-08 | $12.34 | $12.86 | $11.95 | $12.07 | $12.07 | 687,154 |
| 2016-03-07 | $12.39 | $12.62 | $12.24 | $12.55 | $12.55 | 531,464 |
| 2016-03-04 | $12.60 | $12.79 | $12.20 | $12.39 | $12.39 | 552,809 |
| 2016-03-03 | $12.38 | $12.65 | $12.35 | $12.46 | $12.46 | 583,768 |
| 2016-03-02 | $11.56 | $12.48 | $11.56 | $12.29 | $12.29 | 1,592,934 |
| 2016-03-01 | $11.63 | $11.68 | $11.37 | $11.55 | $11.55 | 482,136 |
| 2016-02-29 | $11.88 | $12.03 | $11.45 | $11.51 | $11.51 | 534,011 |
| 2016-02-26 | $12.06 | $12.30 | $11.88 | $11.89 | $11.89 | 577,249 |
| 2016-02-25 | $11.70 | $12.20 | $11.66 | $11.96 | $11.96 | 681,346 |
| 2016-02-24 | $10.85 | $11.89 | $10.68 | $11.85 | $11.85 | 736,989 |
| 2016-02-23 | $11.19 | $11.28 | $10.91 | $11.14 | $11.14 | 420,545 |
| 2016-02-22 | $10.80 | $11.35 | $10.75 | $11.21 | $11.21 | 563,165 |
| 2016-02-19 | $10.45 | $10.85 | $10.31 | $10.71 | $10.71 | 452,693 |
| 2016-02-18 | $10.61 | $10.70 | $10.18 | $10.46 | $10.46 | 865,159 |
| 2016-02-17 | $10.28 | $10.82 | $10.23 | $10.63 | $10.63 | 1,124,414 |
| 2016-02-16 | $10.33 | $10.33 | $9.82 | $10.14 | $10.14 | 468,578 |
| 2016-02-12 | $9.28 | $10.00 | $9.23 | $9.90 | $9.90 | 727,564 |
| 2016-02-11 | $9.30 | $9.68 | $9.06 | $9.12 | $9.12 | 1,025,879 |
| 2016-02-10 | $9.26 | $9.75 | $8.98 | $9.50 | $9.50 | 832,518 |
| 2016-02-09 | $9.01 | $9.58 | $8.96 | $9.21 | $9.21 | 968,782 |
| 2016-02-08 | $10.20 | $10.20 | $9.01 | $9.22 | $9.22 | 1,255,961 |
| 2016-02-05 | $11.08 | $11.10 | $10.15 | $10.45 | $10.45 | 1,012,965 |
| 2016-02-04 | $10.84 | $11.59 | $10.84 | $11.29 | $11.29 | 1,054,334 |
| 2016-02-03 | $10.30 | $11.03 | $10.01 | $11.00 | $11.00 | 730,369 |
| 2016-02-02 | $10.95 | $10.95 | $10.13 | $10.23 | $10.23 | 928,043 |
| 2016-02-01 | $10.73 | $11.12 | $10.55 | $11.05 | $11.05 | 1,143,907 |
| 2016-01-29 | $10.27 | $10.83 | $10.21 | $10.76 | $10.76 | 1,217,941 |
| 2016-01-28 | $9.65 | $10.28 | $9.52 | $10.16 | $10.16 | 1,093,537 |
| 2016-01-27 | $9.60 | $10.10 | $9.48 | $9.52 | $9.52 | 761,002 |
| 2016-01-26 | $9.74 | $9.84 | $9.29 | $9.63 | $9.63 | 881,868 |
| 2016-01-25 | $10.56 | $10.92 | $9.70 | $9.73 | $9.73 | 1,154,180 |
| 2016-01-22 | $10.60 | $11.04 | $10.40 | $10.59 | $10.59 | 1,354,730 |
| 2016-01-21 | $9.83 | $10.63 | $9.43 | $10.37 | $10.37 | 1,299,238 |
| 2016-01-20 | $9.21 | $9.86 | $8.82 | $9.75 | $9.75 | 2,151,536 |
| 2016-01-19 | $10.30 | $10.55 | $9.13 | $9.40 | $9.40 | 1,554,467 |
| 2016-01-15 | $10.23 | $10.39 | $9.91 | $10.18 | $10.18 | 921,595 |
| 2016-01-14 | $10.76 | $10.79 | $10.00 | $10.71 | $10.71 | 1,225,769 |
| 2016-01-13 | $11.31 | $11.46 | $10.50 | $10.62 | $10.62 | 763,099 |
| 2016-01-12 | $11.63 | $11.68 | $10.88 | $11.20 | $11.20 | 958,751 |
| 2016-01-11 | $11.75 | $12.00 | $11.08 | $11.50 | $11.50 | 784,965 |
| 2016-01-08 | $12.31 | $12.47 | $11.56 | $11.61 | $11.61 | 831,063 |
| 2016-01-07 | $12.41 | $12.51 | $12.00 | $12.17 | $12.17 | 993,066 |
| 2016-01-06 | $13.18 | $13.26 | $12.51 | $12.69 | $12.69 | 1,143,255 |
| 2016-01-05 | $14.25 | $14.29 | $13.27 | $13.32 | $13.32 | 1,173,269 |
| 2016-01-04 | $13.46 | $14.36 | $13.40 | $14.36 | $14.36 | 935,499 |
| 2015-12-31 | $13.80 | $14.19 | $13.75 | $13.96 | $13.96 | 722,525 |
| 2015-12-30 | $14.16 | $14.27 | $13.85 | $13.90 | $13.90 | 525,914 |
| 2015-12-29 | $14.46 | $14.49 | $14.01 | $14.13 | $14.13 | 613,023 |
| 2015-12-28 | $14.24 | $14.48 | $14.20 | $14.38 | $14.38 | 610,623 |
| 2015-12-24 | $14.25 | $14.40 | $14.21 | $14.26 | $14.26 | 208,387 |
| 2015-12-23 | $14.42 | $14.52 | $14.20 | $14.26 | $14.26 | 798,842 |
| 2015-12-22 | $14.25 | $14.50 | $14.17 | $14.35 | $14.35 | 881,896 |
| 2015-12-21 | $14.14 | $14.25 | $13.95 | $14.05 | $14.05 | 689,898 |
| 2015-12-18 | $13.99 | $14.24 | $13.90 | $14.00 | $14.00 | 1,847,531 |
| 2015-12-17 | $13.89 | $14.28 | $13.86 | $13.96 | $13.96 | 1,284,783 |
| 2015-12-16 | $13.34 | $13.85 | $13.25 | $13.80 | $13.80 | 977,941 |
| 2015-12-15 | $12.91 | $13.33 | $12.80 | $13.19 | $13.19 | 747,726 |
| 2015-12-14 | $13.00 | $13.24 | $12.63 | $12.79 | $12.79 | 737,207 |
| 2015-12-11 | $13.18 | $13.30 | $12.90 | $13.13 | $13.13 | 602,671 |
| 2015-12-10 | $13.27 | $13.58 | $13.20 | $13.37 | $13.37 | 1,111,687 |
| 2015-12-09 | $13.41 | $13.57 | $13.00 | $13.19 | $13.19 | 718,343 |
| 2015-12-08 | $13.53 | $13.75 | $13.35 | $13.40 | $13.40 | 1,260,542 |
| 2015-12-07 | $13.92 | $13.92 | $13.03 | $13.68 | $13.68 | 1,700,980 |
| 2015-12-04 | $13.46 | $14.00 | $13.44 | $13.90 | $13.90 | 2,631,604 |
| 2015-12-03 | $14.25 | $14.25 | $12.20 | $13.21 | $13.21 | 7,708,414 |
| 2015-12-02 | $13.81 | $14.18 | $13.52 | $14.16 | $14.16 | 1,953,951 |
| 2015-12-01 | $14.00 | $14.06 | $13.57 | $13.71 | $13.71 | 993,454 |
| 2015-11-30 | $14.00 | $14.10 | $13.62 | $14.00 | $14.00 | 1,165,166 |
| 2015-11-27 | $14.02 | $14.09 | $13.66 | $13.97 | $13.97 | 347,850 |
| 2015-11-25 | $13.77 | $14.14 | $13.55 | $13.85 | $13.85 | 936,576 |
| 2015-11-24 | $13.34 | $13.75 | $13.19 | $13.72 | $13.72 | 1,526,378 |
| 2015-11-23 | $12.90 | $13.15 | $12.66 | $12.96 | $12.96 | 730,618 |
| 2015-11-20 | $13.44 | $13.60 | $12.87 | $12.90 | $12.90 | 761,235 |
| 2015-11-19 | $13.09 | $13.57 | $12.88 | $13.39 | $13.39 | 718,142 |
| 2015-11-18 | $12.98 | $13.20 | $12.82 | $13.13 | $13.13 | 670,587 |
| 2015-11-17 | $12.98 | $13.26 | $12.79 | $12.92 | $12.92 | 640,530 |
| 2015-11-16 | $12.47 | $13.10 | $12.21 | $12.99 | $12.99 | 704,426 |
| 2015-11-13 | $12.63 | $12.89 | $12.26 | $12.51 | $12.51 | 1,138,252 |
| 2015-11-12 | $13.68 | $13.97 | $13.00 | $13.00 | $13.00 | 878,021 |
| 2015-11-11 | $13.07 | $14.13 | $13.07 | $13.79 | $13.79 | 1,488,378 |
| 2015-11-10 | $12.92 | $13.05 | $12.71 | $13.02 | $13.02 | 622,917 |
| 2015-11-09 | $13.00 | $13.01 | $12.66 | $12.90 | $12.90 | 442,572 |
| 2015-11-06 | $13.00 | $13.20 | $12.82 | $13.01 | $13.01 | 475,948 |
| 2015-11-05 | $13.15 | $13.16 | $12.47 | $12.94 | $12.94 | 714,903 |
| 2015-11-04 | $13.12 | $13.29 | $12.81 | $13.17 | $13.17 | 723,188 |
| 2015-11-03 | $12.93 | $13.15 | $12.77 | $13.05 | $13.05 | 878,742 |
| 2015-11-02 | $12.47 | $13.03 | $12.40 | $12.99 | $12.99 | 521,723 |
| 2015-10-30 | $12.55 | $12.72 | $12.30 | $12.48 | $12.48 | 516,552 |
| 2015-10-29 | $12.44 | $12.86 | $12.39 | $12.49 | $12.49 | 566,589 |
| 2015-10-28 | $12.24 | $12.56 | $12.12 | $12.49 | $12.49 | 666,964 |
| 2015-10-27 | $12.82 | $12.86 | $12.20 | $12.23 | $12.23 | 766,831 |
| 2015-10-26 | $12.96 | $13.05 | $12.72 | $12.85 | $12.85 | 430,243 |
| 2015-10-23 | $12.83 | $13.09 | $12.83 | $12.96 | $12.96 | 506,637 |
| 2015-10-22 | $12.74 | $13.07 | $12.56 | $12.70 | $12.70 | 614,798 |
| 2015-10-21 | $13.43 | $13.44 | $12.61 | $12.64 | $12.64 | 862,269 |
| 2015-10-20 | $13.48 | $13.85 | $13.18 | $13.43 | $13.43 | 807,755 |
| 2015-10-19 | $13.64 | $13.87 | $13.28 | $13.55 | $13.55 | 772,518 |
| 2015-10-16 | $13.05 | $13.75 | $12.86 | $13.62 | $13.62 | 1,388,653 |
| 2015-10-15 | $12.69 | $12.98 | $12.36 | $12.61 | $12.61 | 786,999 |
| 2015-10-14 | $12.02 | $12.67 | $12.00 | $12.62 | $12.62 | 939,154 |
| 2015-10-13 | $12.59 | $12.62 | $12.00 | $12.06 | $12.06 | 805,000 |
| 2015-10-12 | $12.26 | $12.66 | $12.00 | $12.63 | $12.63 | 928,752 |
| 2015-10-09 | $12.11 | $12.47 | $12.04 | $12.22 | $12.22 | 1,151,833 |
| 2015-10-08 | $11.11 | $12.45 | $11.11 | $12.00 | $12.00 | 1,476,935 |
| 2015-10-07 | $11.25 | $11.45 | $10.96 | $11.09 | $11.09 | 948,790 |
| 2015-10-06 | $11.27 | $11.45 | $10.93 | $11.20 | $11.20 | 933,951 |
| 2015-10-05 | $11.72 | $11.73 | $11.25 | $11.34 | $11.34 | 1,545,692 |
| 2015-10-02 | $11.80 | $12.10 | $11.60 | $11.67 | $11.67 | 1,253,675 |
| 2015-10-01 | $12.67 | $12.74 | $11.72 | $11.88 | $11.88 | 1,116,839 |
| 2015-09-30 | $12.43 | $12.62 | $12.09 | $12.58 | $12.58 | 922,376 |
| 2015-09-29 | $12.33 | $12.57 | $11.90 | $12.30 | $12.30 | 930,608 |
| 2015-09-28 | $12.71 | $12.90 | $12.20 | $12.35 | $12.35 | 843,205 |
| 2015-09-25 | $13.50 | $13.68 | $12.72 | $12.80 | $12.80 | 1,490,230 |
| 2015-09-24 | $12.65 | $13.01 | $12.60 | $12.94 | $12.94 | 566,906 |
| 2015-09-23 | $12.82 | $13.24 | $12.70 | $12.74 | $12.74 | 738,430 |
| 2015-09-22 | $12.70 | $12.99 | $12.62 | $12.77 | $12.77 | 524,473 |
| 2015-09-21 | $12.82 | $12.99 | $12.52 | $12.91 | $12.91 | 861,536 |
| 2015-09-18 | $12.74 | $13.04 | $12.61 | $12.83 | $12.83 | 845,705 |
| 2015-09-17 | $12.78 | $13.15 | $12.62 | $12.96 | $12.96 | 883,191 |
| 2015-09-16 | $12.94 | $13.30 | $12.72 | $12.94 | $12.94 | 789,745 |
| 2015-09-15 | $12.84 | $13.30 | $12.55 | $12.94 | $12.94 | 779,958 |
| 2015-09-14 | $13.06 | $13.50 | $12.62 | $12.77 | $12.77 | 1,751,601 |
| 2015-09-11 | $13.95 | $14.01 | $13.54 | $13.71 | $13.71 | 748,258 |
| 2015-09-10 | $14.40 | $14.50 | $13.24 | $13.86 | $13.86 | 2,942,554 |
| 2015-09-09 | $14.00 | $14.80 | $13.74 | $14.25 | $14.25 | 2,079,400 |
| 2015-09-08 | $13.49 | $14.00 | $13.26 | $13.90 | $13.90 | 1,255,866 |
| 2015-09-04 | $12.95 | $13.43 | $12.92 | $13.31 | $13.31 | 852,913 |
| 2015-09-03 | $13.06 | $13.15 | $12.96 | $12.99 | $12.99 | 435,035 |
| 2015-09-02 | $13.07 | $13.19 | $12.80 | $13.10 | $13.10 | 736,202 |
| 2015-09-01 | $13.27 | $13.44 | $12.80 | $12.90 | $12.90 | 747,653 |
| 2015-08-31 | $13.65 | $13.68 | $13.21 | $13.48 | $13.48 | 455,756 |
| 2015-08-28 | $13.50 | $13.75 | $13.41 | $13.68 | $13.68 | 287,533 |
| 2015-08-27 | $13.43 | $13.78 | $13.09 | $13.57 | $13.57 | 660,587 |
| 2015-08-26 | $13.72 | $13.73 | $12.80 | $13.25 | $13.25 | 1,153,021 |
| 2015-08-25 | $14.00 | $14.00 | $13.01 | $13.46 | $13.46 | 1,051,228 |
Box Inc - Class A (BOX) News Headlines
.jpg)
Starboard urges GoDaddy to set 'prudent' guidance and offer specifics on cost savings
Jeffrey Smith's activist fund encouraged GoDaddy management to provide detail on improvements and free cash flow generation a few months after its fi…
cnbc.com Jan. 31, 2024.jpg)
Satya Nadella's first decade as Microsoft CEO was defined by cloud. What's next?
Microsoft CEO Satya Nadella is marking a decade at the helm, and he's now overseeing the world's most valuable company.
cnbc.com Feb. 4, 2024.jpg)
Recent Box Inc - Class A (BOX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Box Inc - Class A (BOX) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |