Cbiz Inc (CBZ) Exchange: NYSE
Data as of Aug. 22, 2025
$63.92 ($1.47) 2.35%
Cbiz Inc - Daily Information
Click for more stock information on Cbiz Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $62.78 |
| Previous Close | $63.92 |
| High | $63.96 |
| Low | $62.18 |
| Adjusted Open | $62.78 |
| Previous Adjusted Close | $63.92 |
| Adjusted High | $63.96 |
| Adjusted Low | $62.18 |
Invest in Cbiz Inc (CBZ)
Key People Cbiz Inc
| Employee | Position |
|---|---|
| Steven L. Gerard | Non-Executive Chairman |
| Jerome P. Grisko | President, Chief Executive Officer & Director |
| Richard E. Mills | Chief Operating Officer-Financial Services |
| Ware H. Grove | Chief Financial Officer & Senior Vice President |
| John Aaron Fleischer | Chief Information Officer & Senior Vice President |
| Chris Spurio | SVP & President-Financial Services Practice Group |
| Lori Novickis | Director-Corporate Relations |
| Carolyn Watley | Vice President-Community Engagement |
| Cynthia L. Sobe | Treasurer |
| Mark A. Waxman | Chief Marketing Officer & Senior Vice President |
| Philip Noftsinger | Vice President & Controller |
| Bruce J. Kowalski | Vice President-Tax |
| Gretchen A. Farrell | Chief Human Resources Officer |
| Michael W. Gleespen | Secretary & General Counsel |
| Arthur Haag Sherman | Independent Director |
| Richard T. Marabito | Independent Director |
| Benaree Pratt Wiley | Independent Director |
| Joseph S. DiMartino | Independent Director |
| Todd J. Slotkin | Independent Director |
| Michael H. DeGroote | Independent Director |
| Gina D. France | Independent Director |
| Sherrill Wayne Hudson | Independent Director |
| Rick L. Burdick | Vice Chairman |
Company Profile Cbiz Inc
Exchange: NYSE
IPO Date: April 27, 1995
Employees: 8,300
Sector: Industrials
Industry: Specialty Business Services
Website: Cbiz Inc Website
Address: 2980 E 68th St., Suite A, Cleveland, OH 44105
Historical Stock Data for Cbiz Inc (CBZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $62.78 | $63.96 | $62.18 | $63.92 | $63.92 | 380,693 |
| 2025-08-18 | $62.44 | $62.83 | $62.16 | $62.45 | $62.45 | 411,974 |
| 2025-08-15 | $62.69 | $63.63 | $62.33 | $62.37 | $62.37 | 366,553 |
| 2025-08-14 | $64.74 | $64.97 | $62.53 | $62.60 | $62.60 | 379,472 |
| 2025-08-13 | $63.50 | $65.38 | $63.00 | $65.03 | $65.03 | 605,474 |
| 2025-08-12 | $61.61 | $63.07 | $61.09 | $62.98 | $62.98 | 527,665 |
| 2025-08-11 | $63.39 | $63.51 | $61.59 | $61.79 | $61.79 | 509,495 |
| 2025-08-08 | $61.93 | $64.34 | $61.92 | $63.19 | $63.19 | 601,156 |
| 2025-08-07 | $62.20 | $62.66 | $61.74 | $61.85 | $61.85 | 412,218 |
| 2025-08-06 | $63.70 | $63.80 | $61.39 | $61.95 | $61.95 | 541,017 |
| 2025-08-05 | $63.75 | $64.44 | $62.23 | $62.68 | $62.68 | 752,240 |
| 2025-08-04 | $61.75 | $63.44 | $61.34 | $63.26 | $63.26 | 806,721 |
| 2025-08-01 | $62.69 | $62.98 | $60.00 | $61.75 | $61.75 | 1,903,574 |
| 2025-07-31 | $74.39 | $76.70 | $56.83 | $61.12 | $61.12 | 3,855,990 |
| 2025-07-30 | $75.78 | $76.69 | $74.64 | $76.15 | $76.15 | 795,451 |
| 2025-07-29 | $76.99 | $77.03 | $74.82 | $75.72 | $75.72 | 556,320 |
| 2025-07-28 | $77.59 | $77.91 | $76.48 | $76.75 | $76.75 | 587,791 |
| 2025-07-25 | $76.74 | $77.83 | $76.17 | $77.81 | $77.81 | 352,874 |
| 2025-07-24 | $74.96 | $76.63 | $74.37 | $76.56 | $76.56 | 503,262 |
| 2025-07-23 | $73.46 | $75.47 | $73.02 | $75.30 | $75.30 | 566,813 |
| 2025-07-22 | $73.21 | $73.87 | $72.64 | $73.23 | $73.23 | 566,164 |
| 2025-07-21 | $75.02 | $75.31 | $72.10 | $72.68 | $72.68 | 614,388 |
| 2025-07-18 | $75.61 | $75.61 | $74.20 | $74.70 | $74.70 | 777,558 |
| 2025-07-17 | $74.02 | $75.22 | $73.79 | $75.20 | $75.20 | 528,083 |
| 2025-07-16 | $72.75 | $73.98 | $72.42 | $73.93 | $73.93 | 479,561 |
| 2025-07-15 | $72.82 | $73.29 | $72.04 | $72.49 | $72.49 | 546,669 |
| 2025-07-14 | $72.05 | $73.06 | $71.73 | $72.81 | $72.81 | 477,498 |
| 2025-07-11 | $72.90 | $72.90 | $71.54 | $72.25 | $72.25 | 310,532 |
| 2025-07-10 | $72.75 | $74.04 | $72.12 | $73.20 | $73.20 | 325,253 |
| 2025-07-09 | $72.74 | $73.66 | $72.21 | $73.19 | $73.19 | 447,774 |
| 2025-07-08 | $73.49 | $74.36 | $72.36 | $72.66 | $72.66 | 515,734 |
| 2025-07-07 | $73.35 | $73.98 | $72.67 | $73.72 | $73.72 | 503,917 |
| 2025-07-03 | $72.50 | $73.89 | $72.05 | $73.76 | $73.76 | 262,116 |
| 2025-07-02 | $72.24 | $72.52 | $70.69 | $72.44 | $72.44 | 452,838 |
| 2025-07-01 | $71.18 | $72.55 | $70.04 | $72.40 | $72.40 | 848,243 |
| 2025-06-30 | $71.23 | $71.81 | $70.27 | $71.71 | $71.71 | 626,751 |
| 2025-06-27 | $71.84 | $72.27 | $70.65 | $71.11 | $71.11 | 1,440,730 |
| 2025-06-26 | $71.14 | $71.98 | $70.11 | $71.85 | $71.85 | 466,531 |
| 2025-06-25 | $71.56 | $71.79 | $70.55 | $71.17 | $71.17 | 559,405 |
| 2025-06-24 | $69.47 | $71.60 | $68.97 | $71.53 | $71.53 | 552,453 |
| 2025-06-23 | $67.30 | $69.36 | $66.64 | $69.31 | $69.31 | 477,209 |
| 2025-06-20 | $68.85 | $68.93 | $66.83 | $67.24 | $67.24 | 740,713 |
| 2025-06-18 | $68.83 | $69.27 | $68.17 | $68.49 | $68.49 | 406,180 |
| 2025-06-17 | $68.15 | $69.46 | $67.91 | $68.44 | $68.44 | 388,388 |
| 2025-06-16 | $69.23 | $69.52 | $68.23 | $68.41 | $68.41 | 425,210 |
| 2025-06-13 | $68.31 | $69.35 | $68.02 | $68.86 | $68.86 | 537,314 |
| 2025-06-12 | $68.65 | $69.11 | $67.86 | $69.07 | $69.07 | 562,317 |
| 2025-06-11 | $71.12 | $71.16 | $68.67 | $68.77 | $68.77 | 602,458 |
| 2025-06-10 | $72.53 | $72.53 | $70.90 | $71.04 | $71.04 | 486,566 |
| 2025-06-09 | $74.12 | $74.12 | $70.26 | $72.58 | $72.58 | 483,087 |
| 2025-06-06 | $74.85 | $74.86 | $73.68 | $74.09 | $74.09 | 512,811 |
| 2025-06-05 | $72.38 | $73.70 | $71.68 | $73.54 | $73.54 | 499,741 |
| 2025-06-04 | $71.73 | $72.63 | $71.61 | $72.36 | $72.36 | 466,942 |
| 2025-06-03 | $71.48 | $72.81 | $71.02 | $72.00 | $72.00 | 458,920 |
| 2025-06-02 | $71.50 | $71.98 | $70.45 | $71.59 | $71.59 | 334,754 |
| 2025-05-30 | $72.03 | $72.85 | $71.27 | $72.24 | $72.24 | 635,778 |
| 2025-05-29 | $74.03 | $74.52 | $71.78 | $72.19 | $72.19 | 433,632 |
| 2025-05-28 | $76.00 | $76.57 | $73.69 | $74.29 | $74.29 | 614,407 |
| 2025-05-27 | $72.92 | $76.37 | $72.34 | $75.73 | $75.73 | 622,281 |
| 2025-05-23 | $71.33 | $72.54 | $71.29 | $71.93 | $71.93 | 309,555 |
| 2025-05-22 | $71.74 | $72.32 | $70.82 | $72.25 | $72.25 | 246,843 |
| 2025-05-21 | $72.39 | $73.19 | $71.64 | $71.72 | $71.72 | 252,153 |
| 2025-05-20 | $73.97 | $74.36 | $73.37 | $73.60 | $73.60 | 270,316 |
| 2025-05-19 | $73.52 | $74.34 | $73.20 | $74.25 | $74.25 | 194,920 |
| 2025-05-16 | $73.01 | $74.44 | $72.73 | $74.13 | $74.13 | 283,567 |
| 2025-05-15 | $72.83 | $73.64 | $72.23 | $72.96 | $72.96 | 238,884 |
| 2025-05-14 | $73.51 | $74.19 | $72.52 | $72.60 | $72.60 | 252,803 |
| 2025-05-13 | $74.05 | $74.95 | $73.52 | $73.83 | $73.83 | 291,159 |
| 2025-05-12 | $73.95 | $74.58 | $72.87 | $74.02 | $74.02 | 367,865 |
| 2025-05-09 | $72.49 | $73.24 | $72.03 | $72.43 | $72.43 | 237,006 |
| 2025-05-08 | $71.79 | $73.43 | $71.32 | $72.59 | $72.59 | 249,455 |
| 2025-05-07 | $71.39 | $72.08 | $70.66 | $71.06 | $71.06 | 314,550 |
| 2025-05-06 | $71.54 | $72.52 | $70.71 | $70.83 | $70.83 | 442,273 |
| 2025-05-05 | $71.67 | $73.14 | $71.41 | $71.99 | $71.99 | 355,353 |
| 2025-05-02 | $70.70 | $72.01 | $70.34 | $71.79 | $71.79 | 476,102 |
| 2025-05-01 | $67.82 | $70.10 | $67.18 | $69.86 | $69.86 | 498,352 |
| 2025-04-30 | $66.91 | $68.43 | $65.31 | $68.10 | $68.10 | 472,591 |
| 2025-04-29 | $66.06 | $67.56 | $65.54 | $67.22 | $67.22 | 387,301 |
| 2025-04-28 | $65.93 | $66.82 | $64.85 | $66.24 | $66.24 | 647,966 |
| 2025-04-25 | $65.60 | $67.76 | $65.00 | $66.19 | $66.19 | 1,070,907 |
| 2025-04-24 | $76.82 | $77.24 | $65.62 | $66.42 | $66.42 | 1,090,535 |
| 2025-04-23 | $76.72 | $78.22 | $76.16 | $77.24 | $77.24 | 371,204 |
| 2025-04-22 | $75.40 | $76.12 | $74.04 | $75.96 | $75.96 | 516,126 |
| 2025-04-21 | $76.98 | $76.98 | $73.26 | $74.49 | $74.49 | 348,497 |
| 2025-04-17 | $78.57 | $79.35 | $76.90 | $77.46 | $77.46 | 456,438 |
| 2025-04-16 | $78.96 | $79.58 | $77.53 | $78.69 | $78.69 | 548,578 |
| 2025-04-15 | $79.77 | $80.65 | $79.04 | $79.50 | $79.50 | 600,241 |
| 2025-04-14 | $78.66 | $79.89 | $77.07 | $79.64 | $79.64 | 460,802 |
| 2025-04-11 | $75.07 | $77.95 | $74.46 | $77.73 | $77.73 | 360,726 |
| 2025-04-10 | $74.53 | $75.91 | $72.75 | $75.44 | $75.44 | 442,171 |
| 2025-04-09 | $69.87 | $76.70 | $69.29 | $76.12 | $76.12 | 676,798 |
| 2025-04-08 | $72.48 | $73.06 | $69.03 | $70.03 | $70.03 | 432,135 |
| 2025-04-07 | $70.54 | $74.08 | $69.11 | $70.99 | $70.99 | 551,077 |
| 2025-04-04 | $72.29 | $75.13 | $71.89 | $72.20 | $72.20 | 677,712 |
| 2025-04-03 | $72.86 | $75.33 | $72.86 | $73.86 | $73.86 | 450,521 |
| 2025-04-02 | $76.14 | $76.52 | $74.08 | $75.32 | $75.32 | 381,198 |
| 2025-04-01 | $75.46 | $77.36 | $75.00 | $76.98 | $76.98 | 533,835 |
| 2025-03-31 | $74.81 | $76.34 | $74.22 | $75.86 | $75.86 | 481,991 |
| 2025-03-28 | $75.13 | $75.86 | $74.39 | $74.97 | $74.97 | 280,765 |
| 2025-03-27 | $74.49 | $75.50 | $74.30 | $75.19 | $75.19 | 193,917 |
| 2025-03-26 | $74.01 | $75.17 | $74.01 | $74.28 | $74.28 | 236,548 |
| 2025-03-25 | $73.99 | $74.26 | $72.81 | $74.08 | $74.08 | 517,296 |
| 2025-03-24 | $73.76 | $75.07 | $73.51 | $74.05 | $74.05 | 273,534 |
| 2025-03-21 | $73.00 | $73.25 | $72.09 | $73.00 | $73.00 | 571,823 |
| 2025-03-20 | $72.77 | $73.87 | $72.22 | $72.94 | $72.94 | 391,855 |
| 2025-03-19 | $71.64 | $73.88 | $71.64 | $73.50 | $73.50 | 383,573 |
| 2025-03-18 | $71.00 | $72.11 | $70.50 | $72.04 | $72.04 | 300,782 |
| 2025-03-17 | $69.42 | $71.26 | $68.75 | $71.11 | $71.11 | 301,059 |
| 2025-03-14 | $69.25 | $70.35 | $68.43 | $69.45 | $69.45 | 374,560 |
| 2025-03-13 | $68.75 | $68.95 | $66.01 | $68.46 | $68.46 | 423,813 |
| 2025-03-12 | $70.37 | $70.43 | $68.56 | $68.67 | $68.67 | 474,894 |
| 2025-03-11 | $70.11 | $70.75 | $68.64 | $69.92 | $69.92 | 495,401 |
| 2025-03-10 | $71.78 | $72.68 | $69.45 | $70.16 | $70.16 | 456,798 |
| 2025-03-07 | $71.66 | $73.11 | $70.81 | $72.65 | $72.65 | 400,676 |
| 2025-03-06 | $72.40 | $73.52 | $71.55 | $71.66 | $71.66 | 411,989 |
| 2025-03-05 | $74.90 | $75.94 | $72.93 | $73.00 | $73.00 | 474,672 |
| 2025-03-04 | $75.79 | $76.52 | $74.60 | $75.47 | $75.47 | 506,084 |
| 2025-03-03 | $78.19 | $78.99 | $76.62 | $76.79 | $76.79 | 361,259 |
| 2025-02-28 | $78.62 | $79.37 | $77.88 | $78.17 | $78.17 | 607,999 |
| 2025-02-27 | $80.14 | $82.05 | $77.92 | $78.11 | $78.11 | 437,015 |
| 2025-02-26 | $86.46 | $90.13 | $80.70 | $80.86 | $80.86 | 739,098 |
| 2025-02-25 | $84.52 | $85.49 | $84.40 | $85.32 | $85.32 | 323,660 |
| 2025-02-24 | $84.07 | $84.51 | $83.04 | $84.02 | $84.02 | 278,159 |
| 2025-02-21 | $86.27 | $86.49 | $83.32 | $83.96 | $83.96 | 514,121 |
| 2025-02-20 | $87.58 | $87.78 | $84.75 | $85.48 | $85.48 | 314,334 |
| 2025-02-19 | $85.89 | $87.65 | $85.89 | $87.58 | $87.58 | 170,156 |
| 2025-02-18 | $86.68 | $87.06 | $85.82 | $86.50 | $86.50 | 298,661 |
| 2025-02-14 | $88.49 | $88.66 | $86.65 | $86.82 | $86.82 | 197,426 |
| 2025-02-13 | $87.95 | $88.16 | $86.75 | $87.83 | $87.83 | 358,588 |
| 2025-02-12 | $87.21 | $88.21 | $87.00 | $87.24 | $87.24 | 253,852 |
| 2025-02-11 | $87.77 | $89.03 | $87.35 | $88.03 | $88.03 | 286,982 |
| 2025-02-10 | $88.14 | $88.65 | $87.13 | $88.07 | $88.07 | 292,112 |
| 2025-02-07 | $88.65 | $89.19 | $87.72 | $88.00 | $88.00 | 252,100 |
| 2025-02-06 | $88.07 | $89.25 | $87.35 | $88.65 | $88.65 | 382,126 |
| 2025-02-05 | $86.65 | $87.52 | $86.08 | $87.38 | $87.38 | 233,704 |
| 2025-02-04 | $86.02 | $86.12 | $85.10 | $85.74 | $85.74 | 158,446 |
| 2025-02-03 | $84.72 | $86.63 | $84.72 | $85.99 | $85.99 | 234,013 |
| 2025-01-31 | $86.25 | $86.48 | $85.05 | $85.81 | $85.81 | 242,018 |
| 2025-01-30 | $85.73 | $86.73 | $85.46 | $86.55 | $86.55 | 156,822 |
| 2025-01-29 | $85.75 | $86.24 | $84.41 | $85.03 | $85.03 | 279,266 |
| 2025-01-28 | $85.31 | $86.55 | $85.23 | $85.68 | $85.68 | 159,160 |
| 2025-01-27 | $84.30 | $85.54 | $84.14 | $85.42 | $85.42 | 192,136 |
| 2025-01-24 | $83.83 | $84.28 | $83.36 | $83.95 | $83.95 | 204,299 |
| 2025-01-23 | $84.40 | $84.58 | $83.26 | $84.19 | $84.19 | 294,919 |
| 2025-01-22 | $85.01 | $85.86 | $84.63 | $84.80 | $84.80 | 339,804 |
| 2025-01-21 | $85.22 | $86.20 | $85.00 | $85.35 | $85.35 | 216,182 |
| 2025-01-17 | $85.70 | $85.95 | $84.11 | $84.50 | $84.50 | 144,739 |
| 2025-01-16 | $83.76 | $85.26 | $83.59 | $84.74 | $84.74 | 195,748 |
| 2025-01-15 | $84.41 | $84.91 | $83.33 | $83.90 | $83.90 | 177,905 |
| 2025-01-14 | $82.83 | $83.88 | $82.05 | $82.81 | $82.81 | 272,465 |
| 2025-01-13 | $81.50 | $83.36 | $81.50 | $82.81 | $82.81 | 202,809 |
| 2025-01-10 | $81.98 | $82.32 | $80.75 | $81.81 | $81.81 | 240,266 |
| 2025-01-08 | $80.48 | $82.98 | $80.48 | $82.79 | $82.79 | 178,928 |
| 2025-01-07 | $81.02 | $81.51 | $80.09 | $80.78 | $80.78 | 225,061 |
| 2025-01-06 | $82.16 | $82.40 | $80.71 | $80.76 | $80.76 | 231,834 |
| 2025-01-03 | $81.22 | $82.37 | $80.84 | $82.22 | $82.22 | 207,990 |
| 2025-01-02 | $82.00 | $82.53 | $80.38 | $81.16 | $81.16 | 390,269 |
| 2024-12-31 | $82.04 | $82.75 | $81.71 | $81.83 | $81.83 | 458,499 |
| 2024-12-30 | $81.61 | $82.20 | $81.02 | $81.63 | $81.63 | 230,570 |
| 2024-12-27 | $81.89 | $82.96 | $81.33 | $82.02 | $82.02 | 201,885 |
| 2024-12-26 | $81.80 | $82.78 | $81.73 | $82.72 | $82.72 | 140,242 |
| 2024-12-24 | $81.18 | $82.59 | $80.74 | $82.29 | $82.29 | 151,112 |
| 2024-12-23 | $80.88 | $81.66 | $80.13 | $80.62 | $80.62 | 287,792 |
| 2024-12-20 | $79.59 | $81.59 | $79.59 | $81.25 | $81.25 | 576,943 |
| 2024-12-19 | $80.15 | $81.24 | $78.76 | $80.43 | $80.43 | 396,638 |
| 2024-12-18 | $82.07 | $82.56 | $78.76 | $79.39 | $79.39 | 542,987 |
| 2024-12-17 | $80.25 | $81.88 | $79.79 | $81.67 | $81.67 | 432,099 |
| 2024-12-16 | $79.75 | $80.91 | $79.19 | $80.65 | $80.65 | 315,287 |
| 2024-12-13 | $80.09 | $81.06 | $79.17 | $79.60 | $79.60 | 309,495 |
| 2024-12-12 | $80.13 | $80.13 | $78.39 | $79.89 | $79.89 | 305,302 |
| 2024-12-11 | $79.88 | $79.88 | $77.75 | $77.90 | $77.90 | 343,311 |
| 2024-12-10 | $77.81 | $79.36 | $77.16 | $79.18 | $79.18 | 209,375 |
| 2024-12-09 | $79.47 | $79.47 | $77.14 | $78.01 | $78.01 | 255,331 |
| 2024-12-06 | $80.33 | $80.33 | $78.87 | $78.90 | $78.90 | 211,374 |
| 2024-12-05 | $83.43 | $83.43 | $80.22 | $80.30 | $80.30 | 341,446 |
| 2024-12-04 | $82.05 | $83.74 | $82.05 | $83.43 | $83.43 | 396,324 |
| 2024-12-03 | $81.00 | $81.94 | $80.74 | $81.79 | $81.79 | 165,954 |
| 2024-12-02 | $82.75 | $82.92 | $81.11 | $81.78 | $81.78 | 224,846 |
| 2024-11-29 | $83.08 | $83.40 | $82.17 | $82.58 | $82.58 | 153,635 |
| 2024-11-27 | $83.65 | $84.23 | $82.11 | $82.44 | $82.44 | 306,812 |
| 2024-11-26 | $81.98 | $83.08 | $81.94 | $83.00 | $83.00 | 265,928 |
| 2024-11-25 | $80.98 | $82.78 | $80.98 | $82.01 | $82.01 | 542,979 |
| 2024-11-22 | $79.76 | $81.33 | $79.70 | $80.79 | $80.79 | 330,760 |
| 2024-11-21 | $78.42 | $79.75 | $77.84 | $79.43 | $79.43 | 345,259 |
| 2024-11-20 | $76.84 | $77.91 | $76.16 | $77.89 | $77.89 | 276,937 |
| 2024-11-19 | $76.57 | $77.91 | $76.20 | $77.07 | $77.07 | 292,306 |
| 2024-11-18 | $76.82 | $77.10 | $76.47 | $77.00 | $77.00 | 230,666 |
| 2024-11-15 | $78.72 | $78.72 | $76.01 | $76.48 | $76.48 | 350,470 |
| 2024-11-14 | $78.59 | $78.92 | $77.21 | $77.87 | $77.87 | 470,828 |
| 2024-11-13 | $78.53 | $79.44 | $76.96 | $78.59 | $78.59 | 318,591 |
| 2024-11-12 | $78.76 | $79.22 | $77.69 | $78.02 | $78.02 | 260,238 |
| 2024-11-11 | $78.69 | $79.37 | $78.06 | $78.36 | $78.36 | 214,642 |
| 2024-11-08 | $77.98 | $78.62 | $77.03 | $77.81 | $77.81 | 373,886 |
| 2024-11-07 | $77.33 | $78.26 | $76.71 | $77.43 | $77.43 | 437,554 |
| 2024-11-06 | $75.45 | $78.01 | $75.45 | $77.89 | $77.89 | 558,756 |
| 2024-11-05 | $70.73 | $72.34 | $70.73 | $72.32 | $72.32 | 282,374 |
| 2024-11-04 | $69.65 | $71.28 | $69.65 | $71.13 | $71.13 | 353,809 |
| 2024-11-01 | $69.50 | $70.11 | $68.80 | $69.70 | $69.70 | 384,915 |
| 2024-10-31 | $70.66 | $71.00 | $68.74 | $68.93 | $68.93 | 445,495 |
| 2024-10-30 | $70.61 | $71.52 | $69.72 | $70.88 | $70.88 | 418,551 |
| 2024-10-29 | $68.07 | $72.74 | $68.07 | $71.07 | $71.07 | 660,978 |
| 2024-10-28 | $66.90 | $67.34 | $66.11 | $66.86 | $66.86 | 339,475 |
| 2024-10-25 | $66.75 | $66.75 | $65.95 | $66.39 | $66.39 | 242,458 |
| 2024-10-24 | $65.86 | $66.88 | $65.48 | $66.54 | $66.54 | 384,301 |
| 2024-10-23 | $65.64 | $66.40 | $65.46 | $65.98 | $65.98 | 346,440 |
| 2024-10-22 | $66.47 | $66.55 | $65.53 | $66.04 | $66.04 | 218,555 |
| 2024-10-21 | $67.96 | $67.96 | $66.46 | $66.76 | $66.76 | 220,709 |
| 2024-10-18 | $67.45 | $68.21 | $67.01 | $67.99 | $67.99 | 239,734 |
| 2024-10-17 | $67.24 | $67.50 | $66.89 | $67.35 | $67.35 | 164,803 |
| 2024-10-16 | $67.35 | $68.07 | $67.35 | $67.41 | $67.41 | 283,283 |
| 2024-10-15 | $65.76 | $68.30 | $65.26 | $67.23 | $67.23 | 521,102 |
| 2024-10-14 | $65.55 | $65.83 | $65.19 | $65.41 | $65.41 | 234,609 |
| 2024-10-11 | $64.01 | $65.77 | $64.01 | $65.32 | $65.32 | 377,288 |
| 2024-10-10 | $64.79 | $65.33 | $63.61 | $63.78 | $63.78 | 244,493 |
| 2024-10-09 | $64.88 | $65.62 | $64.61 | $65.41 | $65.41 | 426,156 |
| 2024-10-08 | $65.00 | $65.34 | $64.41 | $64.73 | $64.73 | 209,850 |
| 2024-10-07 | $65.02 | $65.54 | $64.31 | $64.60 | $64.60 | 277,356 |
| 2024-10-04 | $65.90 | $65.90 | $64.95 | $65.37 | $65.37 | 223,108 |
| 2024-10-03 | $65.99 | $66.08 | $64.89 | $65.05 | $65.05 | 249,263 |
| 2024-10-02 | $66.55 | $67.16 | $66.02 | $66.06 | $66.06 | 283,370 |
| 2024-10-01 | $67.00 | $67.26 | $66.29 | $66.80 | $66.80 | 225,475 |
| 2024-09-30 | $66.68 | $67.32 | $66.21 | $67.29 | $67.29 | 438,074 |
| 2024-09-27 | $67.14 | $67.79 | $66.69 | $66.82 | $66.82 | 235,404 |
| 2024-09-26 | $67.06 | $67.72 | $66.57 | $66.69 | $66.69 | 278,619 |
| 2024-09-25 | $67.19 | $67.19 | $66.13 | $66.56 | $66.56 | 295,416 |
| 2024-09-24 | $67.84 | $68.12 | $66.65 | $66.81 | $66.81 | 254,735 |
| 2024-09-23 | $67.84 | $68.78 | $67.28 | $68.09 | $68.09 | 236,157 |
| 2024-09-20 | $67.34 | $68.07 | $66.92 | $67.61 | $67.61 | 459,406 |
| 2024-09-19 | $68.16 | $68.16 | $67.15 | $67.39 | $67.39 | 238,355 |
| 2024-09-18 | $67.91 | $68.72 | $66.67 | $67.24 | $67.24 | 305,073 |
| 2024-09-17 | $68.28 | $69.07 | $67.50 | $67.78 | $67.78 | 195,000 |
| 2024-09-16 | $68.09 | $68.42 | $67.44 | $67.96 | $67.96 | 235,966 |
| 2024-09-13 | $67.52 | $69.09 | $67.29 | $67.75 | $67.75 | 225,109 |
| 2024-09-12 | $65.62 | $67.86 | $65.01 | $66.91 | $66.91 | 373,356 |
| 2024-09-11 | $63.90 | $65.56 | $62.66 | $65.36 | $65.36 | 660,476 |
| 2024-09-10 | $66.01 | $66.17 | $64.29 | $64.51 | $64.51 | 401,391 |
| 2024-09-09 | $69.04 | $69.04 | $65.23 | $65.60 | $65.60 | 592,131 |
| 2024-09-06 | $71.80 | $71.80 | $68.72 | $68.72 | $68.72 | 308,595 |
| 2024-09-05 | $72.75 | $72.75 | $70.91 | $71.63 | $71.63 | 205,579 |
| 2024-09-04 | $73.04 | $73.93 | $71.64 | $72.73 | $72.73 | 250,042 |
| 2024-09-03 | $73.38 | $74.15 | $73.00 | $73.15 | $73.15 | 465,260 |
| 2024-08-30 | $71.79 | $73.83 | $71.67 | $73.60 | $73.60 | 379,447 |
| 2024-08-29 | $71.25 | $71.79 | $70.14 | $71.21 | $71.21 | 218,569 |
| 2024-08-28 | $71.32 | $71.47 | $70.70 | $70.76 | $70.76 | 214,971 |
| 2024-08-27 | $71.33 | $71.93 | $70.95 | $71.21 | $71.21 | 156,372 |
| 2024-08-26 | $72.63 | $72.98 | $71.55 | $71.58 | $71.58 | 166,077 |
| 2024-08-23 | $71.69 | $72.68 | $71.50 | $72.02 | $72.02 | 291,471 |
| 2024-08-22 | $71.66 | $72.11 | $70.90 | $71.19 | $71.19 | 143,958 |
| 2024-08-21 | $71.61 | $72.00 | $70.74 | $71.61 | $71.61 | 288,586 |
| 2024-08-20 | $70.39 | $71.73 | $69.92 | $71.17 | $71.17 | 305,960 |
| 2024-08-19 | $69.21 | $70.72 | $69.21 | $70.29 | $70.29 | 190,561 |
| 2024-08-16 | $69.42 | $70.48 | $68.90 | $69.14 | $69.14 | 185,490 |
| 2024-08-15 | $69.01 | $70.24 | $68.02 | $69.67 | $69.67 | 332,536 |
| 2024-08-14 | $68.44 | $68.89 | $67.49 | $67.94 | $67.94 | 285,266 |
| 2024-08-13 | $68.90 | $69.15 | $67.77 | $68.35 | $68.35 | 325,100 |
| 2024-08-12 | $69.57 | $69.92 | $68.33 | $68.78 | $68.78 | 346,215 |
| 2024-08-09 | $68.35 | $68.74 | $67.41 | $68.05 | $68.05 | 382,235 |
| 2024-08-08 | $68.84 | $68.90 | $67.33 | $68.47 | $68.47 | 292,426 |
| 2024-08-07 | $70.72 | $71.37 | $67.95 | $68.06 | $68.06 | 487,915 |
| 2024-08-06 | $69.18 | $70.42 | $68.60 | $70.16 | $70.16 | 329,991 |
| 2024-08-05 | $68.17 | $70.57 | $67.13 | $69.31 | $69.31 | 542,647 |
| 2024-08-02 | $70.90 | $71.38 | $70.13 | $71.05 | $71.05 | 789,115 |
| 2024-08-01 | $70.18 | $74.98 | $68.97 | $73.05 | $73.05 | 1,463,891 |
| 2024-07-31 | $78.15 | $79.17 | $69.04 | $69.40 | $69.40 | 1,715,505 |
| 2024-07-30 | $85.28 | $86.36 | $85.23 | $86.02 | $86.02 | 286,719 |
| 2024-07-29 | $85.92 | $86.28 | $84.41 | $84.67 | $84.67 | 194,942 |
| 2024-07-26 | $85.02 | $85.79 | $84.92 | $85.66 | $85.66 | 245,792 |
| 2024-07-25 | $83.75 | $84.69 | $83.35 | $83.55 | $83.55 | 360,524 |
| 2024-07-24 | $84.43 | $85.16 | $82.98 | $83.25 | $83.25 | 222,608 |
| 2024-07-23 | $84.93 | $86.04 | $84.22 | $84.78 | $84.78 | 254,268 |
| 2024-07-22 | $84.53 | $85.57 | $83.89 | $85.16 | $85.16 | 263,356 |
| 2024-07-19 | $84.53 | $84.96 | $83.80 | $84.23 | $84.23 | 153,479 |
| 2024-07-18 | $83.66 | $85.78 | $83.66 | $84.34 | $84.34 | 267,093 |
| 2024-07-17 | $82.97 | $84.67 | $82.07 | $84.11 | $84.11 | 408,732 |
| 2024-07-16 | $78.99 | $83.27 | $78.99 | $83.15 | $83.15 | 339,865 |
| 2024-07-15 | $77.16 | $78.75 | $77.04 | $78.36 | $78.36 | 255,713 |
| 2024-07-12 | $75.79 | $76.98 | $75.79 | $76.52 | $76.52 | 252,699 |
| 2024-07-11 | $75.01 | $75.82 | $74.62 | $75.43 | $75.43 | 296,220 |
| 2024-07-10 | $74.04 | $74.04 | $73.33 | $73.95 | $73.95 | 167,958 |
| 2024-07-09 | $74.08 | $74.36 | $73.47 | $73.88 | $73.88 | 510,147 |
| 2024-07-08 | $74.54 | $74.90 | $74.00 | $74.08 | $74.08 | 172,659 |
| 2024-07-05 | $74.37 | $74.60 | $73.70 | $74.13 | $74.13 | 154,979 |
| 2024-07-03 | $74.82 | $75.15 | $74.44 | $74.52 | $74.52 | 107,086 |
| 2024-07-02 | $73.90 | $74.79 | $73.76 | $74.52 | $74.52 | 189,524 |
| 2024-07-01 | $74.31 | $74.60 | $73.12 | $73.69 | $73.69 | 316,890 |
| 2024-06-28 | $74.30 | $74.51 | $73.35 | $74.10 | $74.10 | 709,532 |
| 2024-06-27 | $74.16 | $74.16 | $73.01 | $73.73 | $73.73 | 249,497 |
| 2024-06-26 | $74.12 | $74.26 | $73.65 | $73.72 | $73.72 | 358,711 |
| 2024-06-25 | $75.04 | $75.04 | $74.03 | $74.57 | $74.57 | 352,400 |
| 2024-06-24 | $75.37 | $75.98 | $74.87 | $74.95 | $74.95 | 420,617 |
| 2024-06-21 | $75.38 | $75.50 | $74.71 | $75.02 | $75.02 | 612,956 |
| 2024-06-20 | $76.66 | $77.15 | $75.27 | $75.56 | $75.56 | 398,736 |
| 2024-06-18 | $76.04 | $77.28 | $76.04 | $76.92 | $76.92 | 478,856 |
| 2024-06-17 | $74.92 | $76.75 | $74.74 | $76.11 | $76.11 | 314,814 |
| 2024-06-14 | $74.76 | $75.53 | $74.56 | $75.15 | $75.15 | 206,488 |
| 2024-06-13 | $75.47 | $75.80 | $74.53 | $75.57 | $75.57 | 227,088 |
| 2024-06-12 | $76.02 | $76.98 | $75.49 | $75.64 | $75.64 | 243,885 |
| 2024-06-11 | $74.00 | $74.99 | $73.38 | $74.70 | $74.70 | 305,104 |
| 2024-06-10 | $73.73 | $74.84 | $73.46 | $74.34 | $74.34 | 271,058 |
| 2024-06-07 | $74.43 | $75.70 | $73.69 | $73.79 | $73.79 | 220,565 |
| 2024-06-06 | $75.60 | $75.91 | $73.43 | $74.77 | $74.77 | 259,830 |
| 2024-06-05 | $76.57 | $76.65 | $75.50 | $75.85 | $75.85 | 185,347 |
| 2024-06-04 | $75.88 | $76.95 | $75.68 | $76.31 | $76.31 | 232,353 |
| 2024-06-03 | $76.61 | $76.64 | $75.62 | $76.06 | $76.06 | 372,624 |
| 2024-05-31 | $75.03 | $75.87 | $74.51 | $75.82 | $75.82 | 387,370 |
| 2024-05-30 | $74.82 | $75.96 | $74.43 | $74.78 | $74.78 | 237,562 |
| 2024-05-29 | $76.11 | $76.44 | $74.75 | $74.82 | $74.82 | 259,854 |
| 2024-05-28 | $79.18 | $79.18 | $76.80 | $76.98 | $76.98 | 333,222 |
| 2024-05-24 | $79.07 | $79.52 | $78.10 | $78.99 | $78.99 | 434,261 |
| 2024-05-23 | $79.01 | $79.92 | $77.99 | $78.45 | $78.45 | 225,988 |
| 2024-05-22 | $78.44 | $79.80 | $78.32 | $78.99 | $78.99 | 217,211 |
| 2024-05-21 | $78.46 | $78.97 | $77.90 | $78.56 | $78.56 | 173,126 |
| 2024-05-20 | $78.06 | $80.42 | $78.06 | $78.72 | $78.72 | 211,156 |
| 2024-05-17 | $77.48 | $78.17 | $76.74 | $77.99 | $77.99 | 153,538 |
| 2024-05-16 | $77.59 | $77.67 | $76.78 | $77.37 | $77.37 | 161,534 |
| 2024-05-15 | $77.16 | $77.92 | $77.12 | $77.50 | $77.50 | 226,113 |
| 2024-05-14 | $77.27 | $77.31 | $76.75 | $76.81 | $76.81 | 289,802 |
| 2024-05-13 | $77.19 | $77.29 | $76.57 | $76.68 | $76.68 | 217,269 |
| 2024-05-10 | $76.79 | $77.04 | $76.24 | $77.00 | $77.00 | 146,648 |
| 2024-05-09 | $75.46 | $76.57 | $75.46 | $76.45 | $76.45 | 177,680 |
| 2024-05-08 | $75.31 | $76.33 | $75.22 | $75.53 | $75.53 | 184,402 |
| 2024-05-07 | $74.70 | $75.84 | $74.63 | $75.60 | $75.60 | 178,259 |
| 2024-05-06 | $73.55 | $74.81 | $73.54 | $74.61 | $74.61 | 153,554 |
| 2024-05-03 | $73.47 | $74.09 | $73.09 | $73.10 | $73.10 | 148,996 |
| 2024-05-02 | $71.72 | $72.67 | $71.05 | $72.55 | $72.55 | 398,669 |
| 2024-05-01 | $71.49 | $72.32 | $70.84 | $71.37 | $71.37 | 259,225 |
| 2024-04-30 | $71.90 | $71.99 | $70.72 | $71.18 | $71.18 | 347,953 |
| 2024-04-29 | $72.84 | $73.08 | $71.96 | $71.97 | $71.97 | 270,942 |
| 2024-04-26 | $75.43 | $75.61 | $72.67 | $72.76 | $72.76 | 321,086 |
| 2024-04-25 | $75.75 | $78.33 | $73.43 | $75.53 | $75.53 | 698,093 |
| 2024-04-24 | $77.78 | $78.48 | $77.46 | $78.33 | $78.33 | 281,172 |
| 2024-04-23 | $76.00 | $78.23 | $76.00 | $78.07 | $78.07 | 242,954 |
| 2024-04-22 | $75.30 | $76.90 | $74.85 | $76.03 | $76.03 | 237,390 |
| 2024-04-19 | $74.12 | $75.09 | $74.12 | $74.92 | $74.92 | 187,823 |
| 2024-04-18 | $73.56 | $74.90 | $73.20 | $74.22 | $74.22 | 255,306 |
| 2024-04-17 | $75.40 | $75.62 | $73.29 | $73.69 | $73.69 | 367,551 |
| 2024-04-16 | $74.13 | $75.16 | $73.44 | $74.75 | $74.75 | 278,950 |
| 2024-04-15 | $74.35 | $75.03 | $73.90 | $74.50 | $74.50 | 368,113 |
| 2024-04-12 | $73.89 | $74.95 | $73.89 | $74.01 | $74.01 | 237,506 |
| 2024-04-11 | $74.48 | $74.69 | $73.66 | $74.33 | $74.33 | 235,556 |
| 2024-04-10 | $75.62 | $75.62 | $74.21 | $74.48 | $74.48 | 245,488 |
| 2024-04-09 | $77.43 | $77.54 | $76.39 | $76.98 | $76.98 | 282,794 |
| 2024-04-08 | $76.07 | $77.23 | $75.77 | $77.20 | $77.20 | 288,174 |
| 2024-04-05 | $75.39 | $76.40 | $75.39 | $75.78 | $75.78 | 161,563 |
| 2024-04-04 | $77.24 | $77.43 | $75.38 | $75.60 | $75.60 | 175,144 |
| 2024-04-03 | $76.19 | $76.86 | $75.88 | $76.54 | $76.54 | 277,087 |
| 2024-04-02 | $76.99 | $77.34 | $76.44 | $76.50 | $76.50 | 282,009 |
| 2024-04-01 | $78.48 | $78.71 | $77.52 | $77.86 | $77.86 | 277,271 |
| 2024-03-28 | $78.05 | $79.55 | $77.72 | $78.50 | $78.50 | 395,690 |
| 2024-03-27 | $78.59 | $78.91 | $77.30 | $78.05 | $78.05 | 342,087 |
| 2024-03-26 | $78.02 | $78.43 | $77.78 | $78.05 | $78.05 | 319,139 |
| 2024-03-25 | $77.52 | $77.93 | $77.10 | $77.82 | $77.82 | 183,946 |
| 2024-03-22 | $78.36 | $78.42 | $77.28 | $77.39 | $77.39 | 240,248 |
| 2024-03-21 | $76.98 | $78.53 | $76.78 | $78.11 | $78.11 | 259,430 |
| 2024-03-20 | $77.19 | $77.21 | $76.36 | $76.68 | $76.68 | 294,023 |
| 2024-03-19 | $76.00 | $77.20 | $75.26 | $77.03 | $77.03 | 487,267 |
| 2024-03-18 | $75.38 | $76.37 | $75.07 | $76.00 | $76.00 | 503,491 |
| 2024-03-15 | $74.26 | $75.21 | $74.19 | $75.18 | $75.18 | 954,971 |
| 2024-03-14 | $73.96 | $74.66 | $73.86 | $74.57 | $74.57 | 460,391 |
| 2024-03-13 | $74.60 | $75.08 | $73.47 | $73.83 | $73.83 | 503,561 |
| 2024-03-12 | $74.55 | $75.37 | $74.20 | $74.73 | $74.73 | 317,923 |
| 2024-03-11 | $76.16 | $76.16 | $74.25 | $74.29 | $74.29 | 319,782 |
| 2024-03-08 | $76.73 | $77.37 | $76.47 | $76.60 | $76.60 | 271,931 |
| 2024-03-07 | $75.90 | $76.41 | $75.48 | $76.15 | $76.15 | 318,618 |
| 2024-03-06 | $76.11 | $76.27 | $74.79 | $75.23 | $75.23 | 286,743 |
| 2024-03-05 | $77.08 | $77.91 | $75.24 | $75.56 | $75.56 | 377,369 |
| 2024-03-04 | $75.79 | $77.87 | $75.56 | $77.20 | $77.20 | 278,579 |
| 2024-03-01 | $75.32 | $76.37 | $74.88 | $75.89 | $75.89 | 397,505 |
| 2024-02-29 | $75.52 | $75.81 | $74.49 | $75.53 | $75.53 | 240,394 |
| 2024-02-28 | $76.22 | $76.69 | $75.03 | $75.28 | $75.28 | 282,388 |
| 2024-02-27 | $75.73 | $76.44 | $75.49 | $76.22 | $76.22 | 234,688 |
| 2024-02-26 | $75.50 | $75.90 | $75.40 | $75.65 | $75.65 | 205,067 |
| 2024-02-23 | $74.99 | $75.83 | $74.87 | $75.47 | $75.47 | 405,378 |
| 2024-02-22 | $72.94 | $75.07 | $72.94 | $74.80 | $74.80 | 701,453 |
| 2024-02-21 | $72.26 | $72.91 | $72.18 | $72.72 | $72.72 | 352,950 |
| 2024-02-20 | $70.65 | $72.61 | $70.65 | $72.35 | $72.35 | 303,547 |
| 2024-02-16 | $70.59 | $73.98 | $70.15 | $71.55 | $71.55 | 672,933 |
| 2024-02-15 | $65.77 | $70.36 | $65.57 | $70.35 | $70.35 | 606,272 |
| 2024-02-14 | $64.06 | $64.79 | $63.60 | $64.73 | $64.73 | 507,338 |
| 2024-02-13 | $65.68 | $65.76 | $63.07 | $63.35 | $63.35 | 266,918 |
| 2024-02-12 | $66.13 | $66.85 | $66.12 | $66.46 | $66.46 | 185,892 |
| 2024-02-09 | $65.45 | $66.23 | $65.26 | $66.07 | $66.07 | 192,899 |
| 2024-02-08 | $64.88 | $65.90 | $64.69 | $65.13 | $65.13 | 334,541 |
| 2024-02-07 | $65.24 | $65.94 | $64.94 | $65.14 | $65.14 | 240,065 |
| 2024-02-06 | $63.84 | $65.48 | $63.84 | $65.24 | $65.24 | 308,358 |
| 2024-02-05 | $63.86 | $64.25 | $63.32 | $63.95 | $63.95 | 157,429 |
| 2024-02-02 | $64.15 | $64.57 | $64.02 | $64.11 | $64.11 | 124,125 |
| 2024-02-01 | $63.78 | $64.69 | $63.58 | $64.69 | $64.69 | 200,104 |
| 2024-01-31 | $65.79 | $65.79 | $63.54 | $63.66 | $63.66 | 251,572 |
| 2024-01-30 | $65.43 | $66.15 | $65.38 | $65.60 | $65.60 | 600,715 |
| 2024-01-29 | $64.93 | $65.69 | $64.91 | $65.51 | $65.51 | 151,788 |
| 2024-01-26 | $65.07 | $65.44 | $64.87 | $65.13 | $65.13 | 250,070 |
| 2024-01-25 | $65.40 | $65.46 | $64.44 | $64.60 | $64.60 | 183,437 |
| 2024-01-24 | $65.39 | $65.39 | $64.63 | $64.84 | $64.84 | 156,930 |
| 2024-01-23 | $65.32 | $65.49 | $64.59 | $64.81 | $64.81 | 187,731 |
| 2024-01-22 | $63.97 | $64.96 | $63.94 | $64.90 | $64.90 | 257,779 |
| 2024-01-19 | $63.06 | $63.58 | $62.63 | $63.45 | $63.45 | 282,329 |
| 2024-01-18 | $62.95 | $62.95 | $62.10 | $62.84 | $62.84 | 193,569 |
| 2024-01-17 | $62.31 | $62.90 | $62.31 | $62.69 | $62.69 | 167,433 |
| 2024-01-16 | $62.68 | $63.38 | $62.68 | $62.80 | $62.80 | 237,573 |
| 2024-01-12 | $62.75 | $63.20 | $62.42 | $63.09 | $63.09 | 219,898 |
| 2024-01-11 | $62.17 | $62.78 | $61.77 | $62.20 | $62.20 | 358,305 |
| 2024-01-10 | $61.22 | $62.38 | $61.15 | $62.23 | $62.23 | 358,002 |
| 2024-01-09 | $60.89 | $61.41 | $60.64 | $61.38 | $61.38 | 188,778 |
| 2024-01-08 | $60.81 | $61.50 | $60.66 | $61.44 | $61.44 | 197,357 |
| 2024-01-05 | $60.74 | $61.29 | $60.59 | $60.70 | $60.70 | 291,049 |
| 2024-01-04 | $61.00 | $61.42 | $60.90 | $61.05 | $61.05 | 169,288 |
| 2024-01-03 | $61.57 | $61.72 | $60.76 | $60.87 | $60.87 | 321,109 |
| 2024-01-02 | $61.72 | $62.60 | $61.42 | $61.88 | $61.88 | 314,183 |
| 2023-12-29 | $62.39 | $62.79 | $62.39 | $62.59 | $62.59 | 176,973 |
| 2023-12-28 | $62.69 | $63.12 | $62.56 | $62.60 | $62.60 | 118,294 |
| 2023-12-27 | $62.45 | $62.93 | $62.21 | $62.76 | $62.76 | 185,215 |
| 2023-12-26 | $62.67 | $63.00 | $62.30 | $62.53 | $62.53 | 136,663 |
| 2023-12-22 | $62.45 | $62.99 | $62.20 | $62.65 | $62.65 | 329,726 |
| 2023-12-21 | $62.16 | $62.42 | $62.01 | $62.07 | $62.07 | 352,460 |
| 2023-12-20 | $61.80 | $62.52 | $61.50 | $61.79 | $61.79 | 320,584 |
| 2023-12-19 | $61.85 | $62.21 | $61.71 | $61.82 | $61.82 | 360,213 |
| 2023-12-18 | $61.70 | $62.27 | $61.30 | $61.67 | $61.67 | 344,245 |
| 2023-12-15 | $61.32 | $61.55 | $60.53 | $61.30 | $61.30 | 523,750 |
| 2023-12-14 | $61.20 | $61.43 | $60.48 | $61.19 | $61.19 | 305,089 |
| 2023-12-13 | $59.24 | $60.63 | $59.05 | $60.29 | $60.29 | 232,694 |
| 2023-12-12 | $58.70 | $59.19 | $57.79 | $59.07 | $59.07 | 130,267 |
| 2023-12-11 | $58.41 | $58.95 | $58.09 | $58.46 | $58.46 | 171,939 |
| 2023-12-08 | $57.68 | $58.22 | $57.44 | $58.22 | $58.22 | 178,662 |
| 2023-12-07 | $58.15 | $58.25 | $57.58 | $57.84 | $57.84 | 150,332 |
| 2023-12-06 | $59.00 | $59.68 | $58.01 | $58.05 | $58.05 | 164,996 |
| 2023-12-05 | $59.26 | $59.26 | $58.25 | $58.72 | $58.72 | 191,343 |
| 2023-12-04 | $58.30 | $59.27 | $58.30 | $59.25 | $59.25 | 174,904 |
| 2023-12-01 | $57.71 | $58.47 | $57.45 | $58.43 | $58.43 | 216,117 |
| 2023-11-30 | $57.31 | $57.98 | $57.20 | $57.89 | $57.89 | 244,118 |
| 2023-11-29 | $57.98 | $58.10 | $57.02 | $57.24 | $57.24 | 144,829 |
| 2023-11-28 | $58.02 | $58.30 | $57.69 | $57.70 | $57.70 | 157,130 |
| 2023-11-27 | $58.05 | $58.86 | $58.00 | $58.14 | $58.14 | 149,957 |
| 2023-11-24 | $58.10 | $58.45 | $57.90 | $58.35 | $58.35 | 31,739 |
| 2023-11-22 | $58.06 | $58.45 | $57.70 | $58.11 | $58.11 | 93,275 |
| 2023-11-21 | $57.91 | $58.27 | $57.69 | $57.75 | $57.75 | 119,081 |
| 2023-11-20 | $57.30 | $58.05 | $57.14 | $58.05 | $58.05 | 185,832 |
| 2023-11-17 | $57.29 | $57.87 | $57.17 | $57.48 | $57.48 | 219,774 |
| 2023-11-16 | $56.91 | $57.23 | $56.64 | $57.06 | $57.06 | 202,944 |
| 2023-11-15 | $57.93 | $58.47 | $56.89 | $56.95 | $56.95 | 207,144 |
| 2023-11-14 | $57.11 | $58.14 | $57.07 | $58.11 | $58.11 | 236,878 |
| 2023-11-13 | $56.00 | $56.84 | $56.00 | $56.65 | $56.65 | 118,775 |
| 2023-11-10 | $56.08 | $56.86 | $56.00 | $56.30 | $56.30 | 157,702 |
| 2023-11-09 | $56.14 | $56.57 | $55.89 | $55.96 | $55.96 | 166,495 |
| 2023-11-08 | $55.52 | $55.97 | $55.25 | $55.86 | $55.86 | 179,544 |
| 2023-11-07 | $55.02 | $55.72 | $54.88 | $55.66 | $55.66 | 136,849 |
| 2023-11-06 | $54.74 | $55.37 | $54.43 | $55.23 | $55.23 | 183,321 |
| 2023-11-03 | $54.58 | $55.34 | $54.46 | $54.85 | $54.85 | 202,262 |
| 2023-11-02 | $53.37 | $54.35 | $53.37 | $53.88 | $53.88 | 240,275 |
| 2023-11-01 | $51.77 | $53.23 | $51.16 | $53.11 | $53.11 | 267,754 |
| 2023-10-31 | $51.74 | $52.16 | $51.50 | $51.96 | $51.96 | 223,641 |
| 2023-10-30 | $51.50 | $51.65 | $50.64 | $51.44 | $51.44 | 334,868 |
| 2023-10-27 | $50.68 | $50.89 | $49.15 | $50.14 | $50.14 | 399,886 |
| 2023-10-26 | $51.90 | $52.54 | $50.10 | $50.86 | $50.86 | 364,047 |
| 2023-10-25 | $50.52 | $51.15 | $50.52 | $50.81 | $50.81 | 175,170 |
| 2023-10-24 | $51.30 | $51.39 | $50.36 | $50.95 | $50.95 | 269,087 |
| 2023-10-23 | $51.68 | $51.76 | $51.00 | $51.01 | $51.01 | 237,406 |
| 2023-10-20 | $52.86 | $52.89 | $51.58 | $51.59 | $51.59 | 239,840 |
| 2023-10-19 | $53.21 | $53.37 | $52.64 | $52.75 | $52.75 | 202,880 |
| 2023-10-18 | $53.73 | $54.02 | $53.20 | $53.21 | $53.21 | 187,051 |
| 2023-10-17 | $53.84 | $54.44 | $53.84 | $54.05 | $54.05 | 178,283 |
| 2023-10-16 | $54.27 | $54.41 | $53.77 | $53.93 | $53.93 | 155,058 |
| 2023-10-13 | $54.39 | $54.60 | $53.62 | $53.83 | $53.83 | 171,798 |
| 2023-10-12 | $54.74 | $54.74 | $53.95 | $54.29 | $54.29 | 202,731 |
| 2023-10-11 | $54.43 | $54.95 | $54.22 | $54.44 | $54.44 | 161,423 |
| 2023-10-10 | $54.59 | $54.95 | $54.37 | $54.38 | $54.38 | 164,239 |
| 2023-10-09 | $53.65 | $54.48 | $53.65 | $54.20 | $54.20 | 201,866 |
| 2023-10-06 | $52.49 | $54.32 | $52.49 | $53.86 | $53.86 | 257,991 |
| 2023-10-05 | $52.41 | $53.12 | $52.41 | $52.51 | $52.51 | 181,350 |
| 2023-10-04 | $51.59 | $52.58 | $51.58 | $52.39 | $52.39 | 191,846 |
| 2023-10-03 | $51.19 | $51.95 | $51.19 | $51.44 | $51.44 | 242,568 |
| 2023-10-02 | $51.64 | $51.87 | $51.07 | $51.30 | $51.30 | 161,631 |
| 2023-09-29 | $52.84 | $53.22 | $51.50 | $51.90 | $51.90 | 220,792 |
| 2023-09-28 | $52.50 | $53.16 | $52.48 | $52.67 | $52.67 | 152,190 |
| 2023-09-27 | $52.46 | $52.93 | $52.27 | $52.41 | $52.41 | 269,397 |
| 2023-09-26 | $51.97 | $52.51 | $51.97 | $52.13 | $52.13 | 192,252 |
| 2023-09-25 | $52.07 | $52.36 | $51.81 | $52.07 | $52.07 | 337,547 |
| 2023-09-22 | $52.66 | $53.11 | $52.15 | $52.16 | $52.16 | 232,261 |
| 2023-09-21 | $53.63 | $53.63 | $52.54 | $52.57 | $52.57 | 184,624 |
| 2023-09-20 | $54.00 | $54.56 | $53.71 | $54.07 | $54.07 | 261,761 |
| 2023-09-19 | $54.03 | $54.44 | $53.70 | $53.71 | $53.71 | 126,128 |
| 2023-09-18 | $53.86 | $54.82 | $53.86 | $54.16 | $54.16 | 114,802 |
| 2023-09-15 | $54.78 | $54.78 | $53.68 | $53.74 | $53.74 | 448,503 |
| 2023-09-14 | $54.36 | $55.25 | $54.09 | $54.77 | $54.77 | 204,622 |
| 2023-09-13 | $54.24 | $54.84 | $53.94 | $54.00 | $54.00 | 231,535 |
| 2023-09-12 | $53.62 | $54.35 | $53.62 | $54.09 | $54.09 | 189,410 |
| 2023-09-11 | $53.61 | $54.40 | $53.59 | $53.72 | $53.72 | 164,445 |
| 2023-09-08 | $53.14 | $54.18 | $52.93 | $53.33 | $53.33 | 261,625 |
| 2023-09-07 | $53.77 | $54.21 | $53.08 | $53.11 | $53.11 | 183,724 |
| 2023-09-06 | $53.53 | $53.93 | $52.61 | $53.71 | $53.71 | 295,368 |
| 2023-09-05 | $54.94 | $55.40 | $53.63 | $53.72 | $53.72 | 325,214 |
| 2023-09-01 | $56.32 | $56.80 | $56.11 | $56.55 | $56.55 | 147,414 |
| 2023-08-31 | $56.69 | $56.69 | $56.04 | $56.11 | $56.11 | 166,057 |
| 2023-08-30 | $55.63 | $56.96 | $55.33 | $56.72 | $56.72 | 237,158 |
| 2023-08-29 | $55.23 | $55.96 | $55.18 | $55.55 | $55.55 | 141,458 |
| 2023-08-28 | $54.85 | $55.42 | $54.67 | $55.30 | $55.30 | 135,941 |
| 2023-08-25 | $53.92 | $55.01 | $53.62 | $54.70 | $54.70 | 222,649 |
| 2023-08-24 | $53.86 | $54.26 | $53.50 | $53.53 | $53.53 | 178,665 |
| 2023-08-23 | $53.91 | $54.38 | $53.52 | $54.08 | $54.08 | 222,980 |
| 2023-08-22 | $53.55 | $54.04 | $53.50 | $53.80 | $53.80 | 243,453 |
| 2023-08-21 | $53.45 | $53.67 | $53.20 | $53.52 | $53.52 | 133,344 |
| 2023-08-18 | $53.40 | $54.00 | $53.40 | $53.43 | $53.43 | 115,531 |
| 2023-08-17 | $55.12 | $55.42 | $53.59 | $53.63 | $53.63 | 138,404 |
| 2023-08-16 | $54.68 | $55.63 | $54.57 | $55.23 | $55.23 | 191,912 |
| 2023-08-15 | $55.48 | $55.85 | $54.51 | $54.54 | $54.54 | 209,039 |
| 2023-08-14 | $54.79 | $55.80 | $54.35 | $55.79 | $55.79 | 202,936 |
| 2023-08-11 | $54.39 | $55.07 | $54.39 | $54.77 | $54.77 | 169,568 |
| 2023-08-10 | $54.28 | $54.69 | $54.09 | $54.36 | $54.36 | 98,992 |
| 2023-08-09 | $54.10 | $54.50 | $53.76 | $54.49 | $54.49 | 110,020 |
| 2023-08-08 | $54.84 | $54.84 | $53.55 | $53.90 | $53.90 | 164,813 |
| 2023-08-07 | $54.66 | $55.26 | $54.66 | $55.18 | $55.18 | 125,670 |
| 2023-08-04 | $54.77 | $55.28 | $54.41 | $54.54 | $54.54 | 172,544 |
| 2023-08-03 | $54.17 | $54.80 | $53.71 | $54.74 | $54.74 | 219,416 |
| 2023-08-02 | $54.04 | $54.79 | $54.04 | $54.17 | $54.17 | 215,721 |
| 2023-08-01 | $52.72 | $54.36 | $52.49 | $54.23 | $54.23 | 289,734 |
| 2023-07-31 | $52.38 | $52.92 | $52.20 | $52.89 | $52.89 | 283,904 |
| 2023-07-28 | $51.81 | $52.48 | $51.46 | $52.33 | $52.33 | 339,492 |
| 2023-07-27 | $52.09 | $53.47 | $50.10 | $51.45 | $51.45 | 756,525 |
| 2023-07-26 | $53.71 | $54.13 | $53.39 | $53.50 | $53.50 | 172,046 |
| 2023-07-25 | $53.95 | $54.17 | $53.78 | $53.89 | $53.89 | 215,938 |
| 2023-07-24 | $53.99 | $54.15 | $53.66 | $54.07 | $54.07 | 86,473 |
| 2023-07-21 | $54.55 | $54.72 | $53.66 | $53.74 | $53.74 | 355,891 |
| 2023-07-20 | $54.50 | $54.50 | $53.80 | $54.22 | $54.22 | 112,970 |
| 2023-07-19 | $55.00 | $55.16 | $54.47 | $54.61 | $54.61 | 177,621 |
| 2023-07-18 | $54.11 | $54.88 | $54.11 | $54.77 | $54.77 | 120,203 |
| 2023-07-17 | $53.43 | $54.42 | $53.43 | $54.03 | $54.03 | 197,733 |
| 2023-07-14 | $53.15 | $53.62 | $52.63 | $53.31 | $53.31 | 189,608 |
| 2023-07-13 | $52.75 | $53.47 | $52.75 | $53.24 | $53.24 | 370,048 |
| 2023-07-12 | $54.42 | $54.51 | $52.65 | $52.75 | $52.75 | 284,766 |
| 2023-07-11 | $54.18 | $54.25 | $53.45 | $53.94 | $53.94 | 189,413 |
| 2023-07-10 | $53.18 | $54.33 | $53.18 | $53.90 | $53.90 | 174,545 |
| 2023-07-07 | $52.90 | $53.86 | $52.90 | $53.32 | $53.32 | 199,180 |
| 2023-07-06 | $53.35 | $53.43 | $53.00 | $53.10 | $53.10 | 150,649 |
| 2023-07-05 | $53.45 | $53.74 | $53.13 | $53.53 | $53.53 | 169,171 |
| 2023-07-03 | $53.31 | $53.83 | $52.82 | $53.66 | $53.66 | 101,442 |
| 2023-06-30 | $53.23 | $53.43 | $52.95 | $53.28 | $53.28 | 272,102 |
| 2023-06-29 | $52.53 | $53.32 | $52.53 | $53.00 | $53.00 | 144,389 |
| 2023-06-28 | $52.71 | $52.77 | $52.06 | $52.60 | $52.60 | 160,174 |
| 2023-06-27 | $52.59 | $53.17 | $52.54 | $52.74 | $52.74 | 146,769 |
| 2023-06-26 | $52.68 | $52.95 | $51.77 | $52.59 | $52.59 | 226,952 |
| 2023-06-23 | $54.19 | $54.60 | $52.76 | $52.84 | $52.84 | 526,802 |
| 2023-06-22 | $54.28 | $54.61 | $54.15 | $54.61 | $54.61 | 138,555 |
| 2023-06-21 | $53.60 | $54.47 | $53.42 | $54.21 | $54.21 | 202,101 |
| 2023-06-20 | $53.50 | $54.02 | $53.47 | $53.62 | $53.62 | 185,677 |
| 2023-06-16 | $54.07 | $54.09 | $53.55 | $53.67 | $53.67 | 309,743 |
| 2023-06-15 | $53.48 | $53.87 | $53.36 | $53.69 | $53.69 | 337,182 |
| 2023-06-14 | $54.07 | $54.42 | $53.33 | $53.54 | $53.54 | 207,383 |
| 2023-06-13 | $52.94 | $54.20 | $52.73 | $54.09 | $54.09 | 255,654 |
| 2023-06-12 | $53.01 | $53.33 | $52.85 | $52.96 | $52.96 | 286,592 |
| 2023-06-09 | $53.07 | $53.26 | $52.49 | $52.89 | $52.89 | 213,443 |
| 2023-06-08 | $53.36 | $53.65 | $53.06 | $53.09 | $53.09 | 191,086 |
| 2023-06-07 | $52.78 | $53.77 | $52.61 | $53.56 | $53.56 | 314,036 |
| 2023-06-06 | $52.37 | $52.98 | $52.37 | $52.66 | $52.66 | 227,008 |
| 2023-06-05 | $52.55 | $52.99 | $51.81 | $52.30 | $52.30 | 216,081 |
| 2023-06-02 | $51.45 | $52.87 | $51.45 | $52.84 | $52.84 | 355,577 |
| 2023-06-01 | $50.66 | $51.15 | $50.30 | $51.04 | $51.04 | 240,878 |
| 2023-05-31 | $50.28 | $50.55 | $49.96 | $50.42 | $50.42 | 295,327 |
| 2023-05-30 | $50.39 | $50.46 | $49.99 | $50.28 | $50.28 | 121,986 |
| 2023-05-26 | $50.24 | $50.50 | $49.97 | $50.16 | $50.16 | 140,059 |
| 2023-05-25 | $50.00 | $50.27 | $49.70 | $50.13 | $50.13 | 197,690 |
| 2023-05-24 | $50.54 | $50.55 | $50.04 | $50.08 | $50.08 | 149,192 |
| 2023-05-23 | $50.46 | $50.99 | $50.21 | $50.60 | $50.60 | 192,225 |
| 2023-05-22 | $50.55 | $50.86 | $50.26 | $50.62 | $50.62 | 136,341 |
| 2023-05-19 | $50.56 | $50.87 | $50.28 | $50.42 | $50.42 | 119,092 |
| 2023-05-18 | $50.33 | $50.37 | $49.77 | $50.20 | $50.20 | 163,529 |
| 2023-05-17 | $49.90 | $50.58 | $49.73 | $50.50 | $50.50 | 178,316 |
| 2023-05-16 | $49.64 | $49.76 | $49.20 | $49.58 | $49.58 | 119,322 |
| 2023-05-15 | $49.83 | $50.27 | $49.63 | $49.64 | $49.64 | 147,925 |
| 2023-05-12 | $49.85 | $50.18 | $49.60 | $49.79 | $49.79 | 110,009 |
| 2023-05-11 | $49.31 | $49.71 | $49.13 | $49.71 | $49.71 | 124,636 |
| 2023-05-10 | $49.65 | $50.25 | $49.31 | $49.65 | $49.65 | 141,689 |
| 2023-05-09 | $50.29 | $50.29 | $49.64 | $49.64 | $49.64 | 157,027 |
| 2023-05-08 | $50.07 | $50.77 | $50.00 | $50.32 | $50.32 | 230,992 |
| 2023-05-05 | $49.96 | $50.55 | $49.70 | $50.04 | $50.04 | 221,098 |
| 2023-05-04 | $51.17 | $51.39 | $49.46 | $49.55 | $49.55 | 233,942 |
| 2023-05-03 | $51.60 | $52.23 | $51.49 | $51.60 | $51.60 | 227,777 |
| 2023-05-02 | $51.64 | $51.64 | $50.54 | $51.23 | $51.23 | 240,277 |
| 2023-05-01 | $52.48 | $52.89 | $51.80 | $51.92 | $51.92 | 219,170 |
| 2023-04-28 | $52.61 | $53.47 | $52.61 | $52.69 | $52.69 | 225,637 |
| 2023-04-27 | $52.28 | $53.18 | $50.96 | $52.72 | $52.72 | 307,235 |
| 2023-04-26 | $51.00 | $51.20 | $50.70 | $51.16 | $51.16 | 212,707 |
| 2023-04-25 | $51.38 | $51.59 | $50.87 | $50.92 | $50.92 | 213,246 |
| 2023-04-24 | $52.20 | $52.35 | $51.71 | $51.79 | $51.79 | 148,083 |
| 2023-04-21 | $52.06 | $52.23 | $51.56 | $52.22 | $52.22 | 161,863 |
| 2023-04-20 | $51.51 | $51.83 | $51.26 | $51.69 | $51.69 | 109,649 |
| 2023-04-19 | $51.37 | $51.80 | $51.17 | $51.55 | $51.55 | 173,676 |
| 2023-04-18 | $52.00 | $52.38 | $51.20 | $51.33 | $51.33 | 246,387 |
| 2023-04-17 | $52.00 | $52.03 | $51.25 | $51.82 | $51.82 | 155,171 |
| 2023-04-14 | $51.38 | $52.17 | $51.21 | $51.83 | $51.83 | 215,341 |
| 2023-04-13 | $50.69 | $51.34 | $50.48 | $51.28 | $51.28 | 190,992 |
| 2023-04-12 | $50.14 | $50.96 | $50.14 | $50.67 | $50.67 | 153,824 |
| 2023-04-11 | $50.00 | $50.49 | $49.80 | $49.94 | $49.94 | 173,406 |
| 2023-04-10 | $48.95 | $49.99 | $48.95 | $49.96 | $49.96 | 183,002 |
| 2023-04-06 | $48.60 | $49.11 | $48.37 | $49.10 | $49.10 | 165,065 |
| 2023-04-05 | $48.60 | $48.76 | $48.10 | $48.43 | $48.43 | 187,334 |
| 2023-04-04 | $49.72 | $49.89 | $48.56 | $48.85 | $48.85 | 140,076 |
| 2023-04-03 | $49.62 | $49.76 | $48.97 | $49.66 | $49.66 | 158,375 |
| 2023-03-31 | $49.35 | $49.59 | $49.15 | $49.49 | $49.49 | 187,518 |
| 2023-03-30 | $49.45 | $49.55 | $48.90 | $49.07 | $49.07 | 119,916 |
| 2023-03-29 | $49.22 | $49.45 | $48.87 | $49.28 | $49.28 | 145,781 |
| 2023-03-28 | $48.46 | $49.34 | $48.46 | $48.97 | $48.97 | 203,478 |
| 2023-03-27 | $48.36 | $48.91 | $47.83 | $48.71 | $48.71 | 191,394 |
| 2023-03-24 | $46.48 | $47.95 | $46.30 | $47.86 | $47.86 | 223,650 |
| 2023-03-23 | $47.56 | $47.62 | $46.54 | $46.70 | $46.70 | 170,560 |
| 2023-03-22 | $48.70 | $48.88 | $47.46 | $47.49 | $47.49 | 220,713 |
| 2023-03-21 | $48.30 | $48.65 | $48.07 | $48.63 | $48.63 | 163,088 |
| 2023-03-20 | $47.50 | $48.20 | $47.47 | $47.71 | $47.71 | 158,242 |
| 2023-03-17 | $47.78 | $47.78 | $47.04 | $47.12 | $47.12 | 420,774 |
| 2023-03-16 | $46.79 | $48.23 | $46.72 | $47.98 | $47.98 | 226,898 |
| 2023-03-15 | $47.27 | $47.37 | $46.68 | $47.24 | $47.24 | 214,113 |
| 2023-03-14 | $47.88 | $48.44 | $47.53 | $48.05 | $48.05 | 323,897 |
| 2023-03-13 | $47.16 | $48.40 | $46.88 | $47.05 | $47.05 | 276,582 |
| 2023-03-10 | $48.42 | $48.42 | $47.47 | $47.79 | $47.79 | 277,667 |
| 2023-03-09 | $49.42 | $49.54 | $48.55 | $48.63 | $48.63 | 245,450 |
| 2023-03-08 | $49.56 | $49.75 | $49.09 | $49.26 | $49.26 | 229,795 |
| 2023-03-07 | $50.36 | $50.39 | $48.89 | $49.49 | $49.49 | 301,617 |
| 2023-03-06 | $50.21 | $50.34 | $49.89 | $50.28 | $50.28 | 248,909 |
| 2023-03-03 | $50.54 | $50.86 | $49.73 | $50.28 | $50.28 | 162,706 |
| 2023-03-02 | $50.11 | $50.38 | $49.59 | $50.20 | $50.20 | 218,786 |
| 2023-03-01 | $49.99 | $50.61 | $49.67 | $50.23 | $50.23 | 208,340 |
| 2023-02-28 | $50.99 | $51.85 | $50.04 | $50.09 | $50.09 | 448,070 |
| 2023-02-27 | $51.33 | $51.74 | $50.83 | $51.10 | $51.10 | 338,014 |
| 2023-02-24 | $49.99 | $50.95 | $49.99 | $50.93 | $50.93 | 269,852 |
| 2023-02-23 | $49.45 | $50.61 | $49.45 | $50.37 | $50.37 | 478,706 |
| 2023-02-22 | $49.35 | $49.87 | $49.09 | $49.31 | $49.31 | 354,686 |
| 2023-02-21 | $49.47 | $49.88 | $48.56 | $49.36 | $49.36 | 344,457 |
| 2023-02-17 | $47.54 | $49.99 | $47.46 | $49.99 | $49.99 | 329,951 |
| 2023-02-16 | $48.57 | $48.57 | $45.40 | $47.18 | $47.18 | 405,932 |
| 2023-02-15 | $47.15 | $48.12 | $46.95 | $47.83 | $47.83 | 178,633 |
| 2023-02-14 | $48.47 | $48.55 | $47.40 | $47.41 | $47.41 | 179,900 |
| 2023-02-13 | $48.17 | $48.92 | $48.10 | $48.64 | $48.64 | 160,594 |
| 2023-02-10 | $47.91 | $48.55 | $47.72 | $48.25 | $48.25 | 180,808 |
| 2023-02-09 | $48.65 | $48.89 | $48.19 | $48.20 | $48.20 | 229,863 |
| 2023-02-08 | $48.70 | $48.84 | $48.05 | $48.40 | $48.40 | 195,407 |
| 2023-02-07 | $48.23 | $49.19 | $47.94 | $49.11 | $49.11 | 129,673 |
| 2023-02-06 | $49.10 | $49.21 | $48.49 | $48.60 | $48.60 | 141,245 |
| 2023-02-03 | $48.44 | $49.76 | $48.32 | $49.35 | $49.35 | 205,700 |
| 2023-02-02 | $48.08 | $48.72 | $47.86 | $48.71 | $48.71 | 165,480 |
| 2023-02-01 | $47.43 | $48.32 | $47.28 | $47.92 | $47.92 | 137,430 |
| 2023-01-31 | $46.37 | $47.74 | $46.37 | $47.59 | $47.59 | 175,736 |
| 2023-01-30 | $46.85 | $47.43 | $46.36 | $46.39 | $46.39 | 97,393 |
| 2023-01-27 | $47.00 | $47.61 | $46.89 | $46.97 | $46.97 | 153,273 |
| 2023-01-26 | $46.97 | $47.11 | $46.45 | $47.04 | $47.04 | 145,726 |
| 2023-01-25 | $46.95 | $47.11 | $46.47 | $46.76 | $46.76 | 133,806 |
| 2023-01-24 | $46.94 | $47.67 | $46.77 | $47.35 | $47.35 | 207,307 |
| 2023-01-23 | $47.05 | $47.41 | $46.79 | $47.27 | $47.27 | 166,488 |
| 2023-01-20 | $46.46 | $47.41 | $46.13 | $47.03 | $47.03 | 261,014 |
| 2023-01-19 | $46.43 | $46.86 | $46.16 | $46.40 | $46.40 | 200,410 |
| 2023-01-18 | $48.15 | $48.63 | $46.49 | $46.56 | $46.56 | 212,377 |
| 2023-01-17 | $48.40 | $48.80 | $48.09 | $48.12 | $48.12 | 135,058 |
| 2023-01-13 | $47.61 | $48.45 | $47.42 | $48.22 | $48.22 | 151,166 |
| 2023-01-12 | $47.45 | $48.09 | $47.18 | $48.09 | $48.09 | 124,104 |
| 2023-01-11 | $46.51 | $47.41 | $46.44 | $47.40 | $47.40 | 141,188 |
| 2023-01-10 | $45.60 | $46.42 | $45.22 | $46.31 | $46.31 | 144,031 |
| 2023-01-09 | $46.75 | $46.82 | $45.72 | $45.77 | $45.77 | 136,326 |
| 2023-01-06 | $46.14 | $46.91 | $46.09 | $46.52 | $46.52 | 141,444 |
| 2023-01-05 | $46.25 | $46.25 | $45.42 | $45.60 | $45.60 | 156,905 |
| 2023-01-04 | $46.99 | $47.33 | $46.12 | $46.27 | $46.27 | 137,806 |
| 2023-01-03 | $47.02 | $47.39 | $46.43 | $46.64 | $46.64 | 206,373 |
| 2022-12-30 | $47.09 | $47.14 | $46.53 | $46.85 | $46.85 | 146,189 |
| 2022-12-29 | $46.83 | $47.49 | $46.71 | $47.29 | $47.29 | 109,368 |
| 2022-12-28 | $47.45 | $47.62 | $46.59 | $46.59 | $46.59 | 163,931 |
| 2022-12-27 | $47.30 | $47.54 | $46.88 | $47.15 | $47.15 | 324,884 |
| 2022-12-23 | $47.08 | $47.57 | $46.90 | $47.26 | $47.26 | 176,309 |
| 2022-12-22 | $47.39 | $47.75 | $46.79 | $47.21 | $47.21 | 138,258 |
| 2022-12-21 | $47.52 | $48.09 | $47.32 | $47.82 | $47.82 | 114,256 |
| 2022-12-20 | $46.93 | $47.46 | $46.71 | $47.21 | $47.21 | 127,291 |
| 2022-12-19 | $48.01 | $48.07 | $46.91 | $46.97 | $46.97 | 222,696 |
| 2022-12-16 | $48.22 | $48.52 | $47.45 | $48.07 | $48.07 | 480,107 |
| 2022-12-15 | $49.71 | $49.71 | $48.55 | $48.71 | $48.71 | 251,617 |
| 2022-12-14 | $50.68 | $51.02 | $49.75 | $49.97 | $49.97 | 232,631 |
| 2022-12-13 | $50.67 | $51.67 | $50.51 | $50.51 | $50.51 | 428,808 |
| 2022-12-12 | $49.72 | $50.32 | $49.60 | $49.97 | $49.97 | 324,873 |
| 2022-12-09 | $49.22 | $49.88 | $49.15 | $49.60 | $49.60 | 208,685 |
| 2022-12-08 | $48.86 | $49.60 | $48.78 | $49.36 | $49.36 | 345,158 |
| 2022-12-07 | $48.61 | $49.38 | $48.46 | $48.67 | $48.67 | 187,285 |
| 2022-12-06 | $48.98 | $49.20 | $48.51 | $48.72 | $48.72 | 169,675 |
| 2022-12-05 | $49.50 | $49.63 | $48.30 | $49.11 | $49.11 | 196,530 |
| 2022-12-02 | $49.32 | $50.39 | $49.30 | $50.16 | $50.16 | 162,898 |
| 2022-12-01 | $50.00 | $50.00 | $49.33 | $49.71 | $49.71 | 154,106 |
| 2022-11-30 | $48.68 | $49.69 | $48.19 | $49.65 | $49.65 | 229,874 |
| 2022-11-29 | $49.04 | $49.34 | $48.58 | $48.84 | $48.84 | 132,465 |
| 2022-11-28 | $49.53 | $49.80 | $49.06 | $49.13 | $49.13 | 121,000 |
| 2022-11-25 | $49.61 | $50.32 | $49.49 | $49.82 | $49.82 | 111,375 |
| 2022-11-23 | $49.25 | $49.88 | $49.24 | $49.31 | $49.31 | 103,836 |
| 2022-11-22 | $49.00 | $49.67 | $48.91 | $49.62 | $49.62 | 217,526 |
| 2022-11-21 | $48.65 | $49.01 | $48.58 | $48.87 | $48.87 | 215,237 |
| 2022-11-18 | $48.51 | $49.26 | $48.51 | $48.75 | $48.75 | 285,303 |
| 2022-11-17 | $47.37 | $48.00 | $47.08 | $47.98 | $47.98 | 156,785 |
| 2022-11-16 | $47.53 | $48.27 | $47.50 | $47.82 | $47.82 | 168,826 |
| 2022-11-15 | $48.14 | $48.53 | $47.77 | $47.87 | $47.87 | 192,023 |
| 2022-11-14 | $47.51 | $48.56 | $47.51 | $47.69 | $47.69 | 236,425 |
| 2022-11-11 | $49.40 | $49.44 | $47.74 | $47.84 | $47.84 | 226,083 |
| 2022-11-10 | $48.59 | $49.45 | $48.25 | $49.38 | $49.38 | 256,738 |
| 2022-11-09 | $46.91 | $47.79 | $46.74 | $47.18 | $47.18 | 226,305 |
| 2022-11-08 | $47.32 | $48.02 | $47.00 | $47.31 | $47.31 | 258,926 |
| 2022-11-07 | $46.71 | $47.24 | $46.50 | $47.13 | $47.13 | 191,626 |
| 2022-11-04 | $47.38 | $47.38 | $45.83 | $46.38 | $46.38 | 219,997 |
| 2022-11-03 | $46.82 | $47.50 | $46.56 | $46.77 | $46.77 | 237,013 |
| 2022-11-02 | $48.57 | $49.17 | $47.26 | $47.26 | $47.26 | 329,036 |
| 2022-11-01 | $49.56 | $49.98 | $48.63 | $48.80 | $48.80 | 378,004 |
| 2022-10-31 | $50.00 | $50.57 | $49.57 | $49.64 | $49.64 | 412,776 |
| 2022-10-28 | $48.88 | $50.27 | $48.30 | $50.02 | $50.02 | 319,210 |
| 2022-10-27 | $49.00 | $49.62 | $47.54 | $48.80 | $48.80 | 448,301 |
| 2022-10-26 | $47.46 | $48.19 | $47.17 | $47.17 | $47.17 | 364,444 |
| 2022-10-25 | $46.76 | $47.55 | $46.76 | $47.28 | $47.28 | 321,174 |
| 2022-10-24 | $46.87 | $47.67 | $46.87 | $46.94 | $46.94 | 392,140 |
| 2022-10-21 | $45.97 | $46.97 | $45.66 | $46.69 | $46.69 | 223,545 |
| 2022-10-20 | $46.10 | $46.46 | $45.50 | $45.77 | $45.77 | 214,415 |
| 2022-10-19 | $45.30 | $46.06 | $45.25 | $46.06 | $46.06 | 185,245 |
| 2022-10-18 | $45.49 | $46.07 | $45.24 | $45.60 | $45.60 | 347,114 |
| 2022-10-17 | $44.56 | $45.18 | $44.33 | $44.61 | $44.61 | 203,091 |
| 2022-10-14 | $45.00 | $45.22 | $43.59 | $43.77 | $43.77 | 272,632 |
| 2022-10-13 | $43.15 | $44.91 | $42.87 | $44.53 | $44.53 | 658,999 |
| 2022-10-12 | $44.09 | $44.63 | $43.44 | $43.81 | $43.81 | 304,368 |
| 2022-10-11 | $43.90 | $44.37 | $43.45 | $43.90 | $43.90 | 468,996 |
| 2022-10-10 | $44.24 | $44.53 | $43.92 | $43.97 | $43.97 | 307,209 |
| 2022-10-07 | $44.72 | $44.73 | $43.87 | $44.18 | $44.18 | 191,847 |
| 2022-10-06 | $45.41 | $45.88 | $44.90 | $45.10 | $45.10 | 264,801 |
| 2022-10-05 | $45.30 | $46.33 | $45.20 | $45.71 | $45.71 | 226,574 |
| 2022-10-04 | $45.26 | $46.05 | $44.94 | $45.76 | $45.76 | 262,294 |
| 2022-10-03 | $43.28 | $45.01 | $42.98 | $44.72 | $44.72 | 264,881 |
| 2022-09-30 | $43.00 | $43.56 | $42.76 | $42.78 | $42.78 | 364,331 |
| 2022-09-29 | $43.14 | $43.18 | $42.61 | $43.00 | $43.00 | 312,066 |
| 2022-09-28 | $43.16 | $43.74 | $42.87 | $43.50 | $43.50 | 277,117 |
| 2022-09-27 | $43.50 | $43.69 | $42.60 | $42.94 | $42.94 | 278,892 |
| 2022-09-26 | $43.48 | $43.88 | $42.96 | $43.23 | $43.23 | 296,123 |
| 2022-09-23 | $44.16 | $44.16 | $43.28 | $43.49 | $43.49 | 207,119 |
| 2022-09-22 | $44.96 | $44.97 | $44.31 | $44.63 | $44.63 | 190,995 |
| 2022-09-21 | $45.80 | $46.36 | $44.93 | $45.00 | $45.00 | 259,501 |
| 2022-09-20 | $45.19 | $45.72 | $44.83 | $45.45 | $45.45 | 259,903 |
| 2022-09-19 | $43.99 | $45.60 | $43.99 | $45.59 | $45.59 | 242,787 |
| 2022-09-16 | $43.25 | $44.31 | $43.12 | $44.29 | $44.29 | 449,769 |
| 2022-09-15 | $43.48 | $43.87 | $43.25 | $43.57 | $43.57 | 159,840 |
| 2022-09-14 | $43.90 | $44.25 | $43.32 | $43.72 | $43.72 | 130,942 |
| 2022-09-13 | $44.47 | $44.67 | $43.96 | $44.03 | $44.03 | 249,486 |
| 2022-09-12 | $44.64 | $45.16 | $44.41 | $45.16 | $45.16 | 164,015 |
| 2022-09-09 | $43.81 | $44.87 | $43.74 | $44.55 | $44.55 | 196,395 |
| 2022-09-08 | $43.39 | $44.03 | $43.02 | $43.65 | $43.65 | 144,983 |
| 2022-09-07 | $43.25 | $43.74 | $43.01 | $43.69 | $43.69 | 126,294 |
| 2022-09-06 | $43.07 | $43.23 | $42.23 | $43.21 | $43.21 | 198,906 |
| 2022-09-02 | $43.64 | $43.85 | $42.57 | $42.92 | $42.92 | 142,875 |
| 2022-09-01 | $43.22 | $43.51 | $42.92 | $43.18 | $43.18 | 182,694 |
| 2022-08-31 | $43.44 | $43.76 | $43.24 | $43.66 | $43.66 | 195,974 |
| 2022-08-30 | $44.14 | $44.44 | $43.22 | $43.53 | $43.53 | 160,787 |
| 2022-08-29 | $44.52 | $44.52 | $43.78 | $44.17 | $44.17 | 196,778 |
| 2022-08-26 | $46.09 | $46.19 | $44.73 | $44.76 | $44.76 | 145,281 |
| 2022-08-25 | $46.16 | $46.90 | $46.03 | $46.22 | $46.22 | 99,605 |
| 2022-08-24 | $45.97 | $46.36 | $45.71 | $46.18 | $46.18 | 85,254 |
| 2022-08-23 | $46.48 | $47.01 | $46.03 | $46.07 | $46.07 | 92,804 |
| 2022-08-22 | $46.95 | $47.26 | $46.60 | $46.70 | $46.70 | 103,836 |
| 2022-08-19 | $47.94 | $47.94 | $46.35 | $47.41 | $47.41 | 231,866 |
| 2022-08-18 | $47.36 | $48.47 | $47.36 | $48.01 | $48.01 | 217,406 |
| 2022-08-17 | $46.64 | $47.35 | $46.56 | $47.28 | $47.28 | 137,276 |
| 2022-08-16 | $46.64 | $47.14 | $46.42 | $46.92 | $46.92 | 169,963 |
| 2022-08-15 | $45.93 | $46.92 | $45.75 | $46.78 | $46.78 | 159,779 |
| 2022-08-12 | $45.28 | $46.35 | $45.14 | $46.33 | $46.33 | 152,430 |
| 2022-08-11 | $45.65 | $45.77 | $45.22 | $45.48 | $45.48 | 141,213 |
| 2022-08-10 | $44.89 | $45.76 | $44.85 | $45.55 | $45.55 | 188,733 |
| 2022-08-09 | $44.41 | $44.98 | $43.88 | $44.52 | $44.52 | 178,584 |
| 2022-08-08 | $44.35 | $44.46 | $43.49 | $44.21 | $44.21 | 207,791 |
| 2022-08-05 | $43.84 | $44.40 | $43.59 | $44.17 | $44.17 | 118,242 |
| 2022-08-04 | $44.66 | $44.98 | $44.11 | $44.28 | $44.28 | 222,115 |
| 2022-08-03 | $44.99 | $45.39 | $44.61 | $45.08 | $45.08 | 118,627 |
| 2022-08-02 | $45.90 | $45.90 | $44.95 | $45.00 | $45.00 | 286,132 |
| 2022-08-01 | $45.61 | $46.42 | $45.37 | $45.95 | $45.95 | 462,873 |
| 2022-07-29 | $44.95 | $46.05 | $44.95 | $45.62 | $45.62 | 387,886 |
| 2022-07-28 | $45.00 | $45.08 | $43.66 | $45.02 | $45.02 | 497,390 |
| 2022-07-27 | $42.84 | $43.93 | $42.84 | $43.46 | $43.46 | 231,825 |
| 2022-07-26 | $42.55 | $42.94 | $42.39 | $42.94 | $42.94 | 163,293 |
| 2022-07-25 | $41.95 | $43.07 | $41.95 | $42.78 | $42.78 | 218,250 |
| 2022-07-22 | $42.00 | $42.37 | $41.68 | $41.92 | $41.92 | 133,733 |
| 2022-07-21 | $41.04 | $41.97 | $40.93 | $41.97 | $41.97 | 146,610 |
| 2022-07-20 | $41.32 | $41.61 | $41.09 | $41.29 | $41.29 | 256,263 |
| 2022-07-19 | $40.14 | $41.68 | $40.14 | $41.50 | $41.50 | 206,868 |
| 2022-07-18 | $40.50 | $40.74 | $39.85 | $39.92 | $39.92 | 117,026 |
| 2022-07-15 | $40.39 | $40.64 | $39.92 | $40.16 | $40.16 | 216,144 |
| 2022-07-14 | $39.52 | $40.02 | $39.33 | $39.89 | $39.89 | 97,679 |
| 2022-07-13 | $40.13 | $40.50 | $39.80 | $40.13 | $40.13 | 134,920 |
| 2022-07-12 | $40.70 | $41.28 | $40.26 | $40.47 | $40.47 | 157,950 |
| 2022-07-11 | $40.53 | $41.17 | $40.39 | $40.83 | $40.83 | 127,251 |
| 2022-07-08 | $40.46 | $40.62 | $40.06 | $40.45 | $40.45 | 151,841 |
| 2022-07-07 | $40.34 | $40.73 | $40.26 | $40.41 | $40.41 | 181,056 |
| 2022-07-06 | $40.21 | $40.26 | $39.56 | $40.01 | $40.01 | 221,663 |
| 2022-07-05 | $39.97 | $40.08 | $39.12 | $40.07 | $40.07 | 157,749 |
| 2022-07-01 | $39.78 | $40.79 | $39.78 | $40.57 | $40.57 | 232,085 |
| 2022-06-30 | $38.68 | $40.00 | $38.65 | $39.96 | $39.96 | 382,108 |
| 2022-06-29 | $39.16 | $39.48 | $38.82 | $39.03 | $39.03 | 413,155 |
| 2022-06-28 | $39.66 | $39.80 | $39.21 | $39.24 | $39.24 | 304,939 |
| 2022-06-27 | $39.61 | $39.83 | $39.17 | $39.35 | $39.35 | 232,044 |
| 2022-06-24 | $37.56 | $39.43 | $37.56 | $39.42 | $39.42 | 1,631,006 |
| 2022-06-23 | $38.04 | $38.18 | $37.02 | $37.17 | $37.17 | 401,280 |
| 2022-06-22 | $37.81 | $38.51 | $37.43 | $38.02 | $38.02 | 220,116 |
| 2022-06-21 | $37.70 | $38.40 | $37.19 | $38.04 | $38.04 | 266,512 |
| 2022-06-17 | $37.74 | $38.06 | $37.26 | $37.41 | $37.41 | 295,401 |
| 2022-06-16 | $38.82 | $38.82 | $37.01 | $37.26 | $37.26 | 182,258 |
| 2022-06-15 | $39.24 | $39.92 | $38.92 | $39.28 | $39.28 | 235,514 |
| 2022-06-14 | $39.07 | $39.26 | $38.67 | $39.09 | $39.09 | 193,626 |
| 2022-06-13 | $39.10 | $39.54 | $38.66 | $39.18 | $39.18 | 221,403 |
| 2022-06-10 | $40.52 | $40.63 | $39.76 | $39.82 | $39.82 | 178,130 |
| 2022-06-09 | $41.17 | $41.52 | $40.97 | $41.08 | $41.08 | 123,370 |
| 2022-06-08 | $41.78 | $41.84 | $41.28 | $41.44 | $41.44 | 136,544 |
| 2022-06-07 | $41.76 | $42.20 | $41.58 | $42.07 | $42.07 | 174,324 |
| 2022-06-06 | $42.50 | $42.50 | $41.96 | $42.06 | $42.06 | 160,629 |
| 2022-06-03 | $42.01 | $42.38 | $41.93 | $42.38 | $42.38 | 121,658 |
| 2022-06-02 | $41.74 | $42.45 | $41.47 | $42.39 | $42.39 | 218,749 |
| 2022-06-01 | $41.04 | $42.08 | $40.68 | $41.74 | $41.74 | 243,334 |
| 2022-05-31 | $40.91 | $41.64 | $40.25 | $40.96 | $40.96 | 193,317 |
| 2022-05-27 | $40.86 | $41.57 | $40.86 | $41.25 | $41.25 | 229,094 |
| 2022-05-26 | $39.72 | $41.02 | $39.72 | $40.79 | $40.79 | 222,990 |
| 2022-05-25 | $38.69 | $39.69 | $38.47 | $39.53 | $39.53 | 230,276 |
| 2022-05-24 | $38.34 | $38.93 | $37.51 | $38.82 | $38.82 | 176,908 |
| 2022-05-23 | $38.57 | $38.69 | $38.19 | $38.49 | $38.49 | 267,571 |
| 2022-05-20 | $37.97 | $38.43 | $37.37 | $38.19 | $38.19 | 314,674 |
| 2022-05-19 | $37.81 | $38.45 | $37.32 | $37.86 | $37.86 | 258,974 |
| 2022-05-18 | $39.11 | $39.27 | $37.83 | $38.07 | $38.07 | 204,060 |
| 2022-05-17 | $39.64 | $39.87 | $39.37 | $39.66 | $39.66 | 242,204 |
| 2022-05-16 | $38.71 | $39.45 | $38.41 | $39.13 | $39.13 | 181,704 |
| 2022-05-13 | $38.98 | $39.57 | $38.86 | $38.98 | $38.98 | 340,848 |
| 2022-05-12 | $38.85 | $39.21 | $38.27 | $38.70 | $38.70 | 235,528 |
| 2022-05-11 | $38.82 | $39.34 | $38.75 | $38.83 | $38.83 | 277,063 |
| 2022-05-10 | $40.22 | $40.54 | $38.65 | $38.76 | $38.76 | 262,713 |
| 2022-05-09 | $40.37 | $40.73 | $39.83 | $39.95 | $39.95 | 198,762 |
| 2022-05-06 | $40.54 | $40.95 | $40.33 | $40.67 | $40.67 | 254,307 |
| 2022-05-05 | $41.12 | $41.12 | $39.77 | $40.54 | $40.54 | 174,606 |
| 2022-05-04 | $40.26 | $41.39 | $40.21 | $41.24 | $41.24 | 163,046 |
| 2022-05-03 | $40.02 | $40.34 | $39.25 | $40.18 | $40.18 | 187,854 |
| 2022-05-02 | $41.74 | $42.40 | $39.83 | $40.12 | $40.12 | 333,769 |
| 2022-04-29 | $42.50 | $42.50 | $41.72 | $41.89 | $41.89 | 309,293 |
| 2022-04-28 | $42.28 | $43.43 | $41.47 | $42.55 | $42.55 | 393,585 |
| 2022-04-27 | $41.87 | $42.09 | $40.97 | $41.10 | $41.10 | 392,484 |
| 2022-04-26 | $42.46 | $42.77 | $41.83 | $41.85 | $41.85 | 222,666 |
| 2022-04-25 | $42.62 | $42.67 | $41.62 | $42.67 | $42.67 | 207,333 |
| 2022-04-22 | $43.51 | $43.59 | $42.55 | $42.62 | $42.62 | 175,077 |
| 2022-04-21 | $43.70 | $44.08 | $43.57 | $43.74 | $43.74 | 168,343 |
| 2022-04-20 | $43.52 | $44.17 | $43.45 | $43.52 | $43.52 | 133,335 |
| 2022-04-19 | $42.31 | $43.20 | $42.31 | $43.15 | $43.15 | 148,397 |
| 2022-04-18 | $41.49 | $42.36 | $41.49 | $42.17 | $42.17 | 150,418 |
| 2022-04-14 | $41.55 | $41.98 | $41.37 | $41.64 | $41.64 | 123,498 |
| 2022-04-13 | $41.50 | $41.68 | $41.22 | $41.49 | $41.49 | 144,028 |
| 2022-04-12 | $40.72 | $41.79 | $40.72 | $41.52 | $41.52 | 218,584 |
| 2022-04-11 | $40.78 | $41.46 | $40.59 | $40.64 | $40.64 | 162,615 |
| 2022-04-08 | $41.38 | $41.53 | $40.69 | $40.77 | $40.77 | 213,300 |
| 2022-04-07 | $41.46 | $41.85 | $41.25 | $41.41 | $41.41 | 337,467 |
| 2022-04-06 | $41.16 | $41.85 | $40.93 | $41.43 | $41.43 | 168,996 |
| 2022-04-05 | $41.25 | $42.04 | $41.00 | $41.31 | $41.31 | 197,444 |
| 2022-04-04 | $42.19 | $42.19 | $41.04 | $41.10 | $41.10 | 233,884 |
| 2022-04-01 | $41.79 | $42.62 | $41.55 | $42.15 | $42.15 | 254,993 |
| 2022-03-31 | $41.71 | $42.36 | $41.71 | $41.97 | $41.97 | 230,973 |
| 2022-03-30 | $41.47 | $41.97 | $41.47 | $41.80 | $41.80 | 211,342 |
| 2022-03-29 | $40.83 | $42.24 | $40.71 | $41.70 | $41.70 | 306,468 |
| 2022-03-28 | $40.35 | $40.55 | $39.96 | $40.36 | $40.36 | 136,413 |
| 2022-03-25 | $40.03 | $40.53 | $39.88 | $40.49 | $40.49 | 99,335 |
| 2022-03-24 | $39.71 | $40.20 | $39.53 | $40.07 | $40.07 | 86,485 |
| 2022-03-23 | $39.94 | $40.20 | $39.56 | $39.77 | $39.77 | 94,596 |
| 2022-03-22 | $40.52 | $40.61 | $39.98 | $40.30 | $40.30 | 133,408 |
| 2022-03-21 | $41.00 | $41.35 | $40.08 | $40.24 | $40.24 | 141,085 |
| 2022-03-18 | $40.97 | $41.15 | $40.51 | $41.04 | $41.04 | 295,905 |
| 2022-03-17 | $40.51 | $41.06 | $40.45 | $40.82 | $40.82 | 130,231 |
| 2022-03-16 | $40.39 | $40.65 | $40.01 | $40.64 | $40.64 | 177,548 |
| 2022-03-15 | $39.84 | $40.25 | $39.63 | $40.24 | $40.24 | 181,998 |
| 2022-03-14 | $39.01 | $39.54 | $38.89 | $39.53 | $39.53 | 138,104 |
| 2022-03-11 | $39.34 | $39.61 | $38.46 | $38.72 | $38.72 | 190,588 |
| 2022-03-10 | $39.14 | $39.59 | $38.64 | $39.28 | $39.28 | 105,228 |
| 2022-03-09 | $38.99 | $39.70 | $38.67 | $39.65 | $39.65 | 199,598 |
| 2022-03-08 | $39.20 | $39.41 | $38.03 | $38.25 | $38.25 | 188,955 |
| 2022-03-07 | $39.34 | $39.47 | $38.81 | $39.27 | $39.27 | 298,120 |
| 2022-03-04 | $38.30 | $39.21 | $38.22 | $39.16 | $39.16 | 176,698 |
| 2022-03-03 | $38.73 | $38.91 | $38.32 | $38.69 | $38.69 | 154,330 |
| 2022-03-02 | $37.72 | $38.43 | $37.72 | $38.32 | $38.32 | 214,140 |
| 2022-03-01 | $38.80 | $39.08 | $37.41 | $37.70 | $37.70 | 186,032 |
| 2022-02-28 | $38.28 | $39.28 | $38.28 | $38.91 | $38.91 | 224,897 |
| 2022-02-25 | $38.11 | $38.59 | $37.77 | $38.59 | $38.59 | 158,548 |
| 2022-02-24 | $36.59 | $38.02 | $36.29 | $37.87 | $37.87 | 177,960 |
| 2022-02-23 | $37.99 | $38.24 | $37.18 | $37.19 | $37.19 | 222,805 |
| 2022-02-22 | $37.71 | $38.01 | $37.32 | $37.67 | $37.67 | 238,466 |
| 2022-02-18 | $38.17 | $38.17 | $37.25 | $37.85 | $37.85 | 362,010 |
| 2022-02-17 | $37.72 | $38.49 | $35.46 | $38.38 | $38.38 | 736,551 |
| 2022-02-16 | $39.48 | $39.74 | $39.22 | $39.71 | $39.71 | 168,510 |
| 2022-02-15 | $38.70 | $39.25 | $38.43 | $39.09 | $39.09 | 174,001 |
| 2022-02-14 | $38.12 | $38.58 | $38.04 | $38.56 | $38.56 | 186,017 |
| 2022-02-11 | $38.20 | $38.55 | $37.85 | $38.12 | $38.12 | 166,534 |
| 2022-02-10 | $37.92 | $38.65 | $37.92 | $38.29 | $38.29 | 213,909 |
| 2022-02-09 | $38.16 | $38.69 | $38.16 | $38.58 | $38.58 | 181,390 |
| 2022-02-08 | $37.16 | $38.09 | $36.98 | $37.96 | $37.96 | 148,890 |
| 2022-02-07 | $37.33 | $37.66 | $36.95 | $37.45 | $37.45 | 154,928 |
| 2022-02-04 | $38.08 | $38.49 | $37.51 | $37.63 | $37.63 | 154,467 |
| 2022-02-03 | $38.38 | $38.95 | $38.22 | $38.46 | $38.46 | 163,993 |
| 2022-02-02 | $38.86 | $39.25 | $38.71 | $38.91 | $38.91 | 228,618 |
| 2022-02-01 | $38.47 | $38.86 | $37.69 | $38.83 | $38.83 | 336,313 |
| 2022-01-31 | $37.35 | $38.63 | $37.35 | $38.63 | $38.63 | 211,154 |
| 2022-01-28 | $37.78 | $37.78 | $36.65 | $37.73 | $37.73 | 156,782 |
| 2022-01-27 | $38.24 | $38.79 | $37.50 | $37.73 | $37.73 | 278,630 |
| 2022-01-26 | $38.73 | $39.22 | $37.30 | $37.99 | $37.99 | 211,247 |
| 2022-01-25 | $39.35 | $39.65 | $37.62 | $38.45 | $38.45 | 337,621 |
| 2022-01-24 | $39.03 | $39.97 | $38.72 | $39.89 | $39.89 | 288,371 |
| 2022-01-21 | $38.74 | $39.70 | $38.61 | $39.49 | $39.49 | 297,281 |
| 2022-01-20 | $39.29 | $39.55 | $38.62 | $38.74 | $38.74 | 242,866 |
| 2022-01-19 | $40.48 | $40.61 | $39.19 | $39.34 | $39.34 | 275,708 |
| 2022-01-18 | $40.86 | $40.98 | $40.30 | $40.60 | $40.60 | 461,034 |
| 2022-01-14 | $40.12 | $41.01 | $40.12 | $40.84 | $40.84 | 548,074 |
| 2022-01-13 | $39.00 | $40.73 | $38.84 | $40.51 | $40.51 | 360,951 |
| 2022-01-12 | $38.44 | $38.81 | $38.30 | $38.62 | $38.62 | 305,793 |
| 2022-01-11 | $38.26 | $38.69 | $37.27 | $38.53 | $38.53 | 214,506 |
| 2022-01-10 | $38.73 | $38.74 | $37.82 | $38.37 | $38.37 | 145,218 |
| 2022-01-07 | $39.94 | $39.94 | $38.15 | $38.23 | $38.23 | 148,822 |
| 2022-01-06 | $39.39 | $39.71 | $39.00 | $39.65 | $39.65 | 173,303 |
| 2022-01-05 | $39.96 | $40.14 | $39.06 | $39.16 | $39.16 | 102,776 |
| 2022-01-04 | $39.76 | $40.33 | $39.75 | $40.04 | $40.04 | 121,584 |
| 2022-01-03 | $39.12 | $39.70 | $38.69 | $39.60 | $39.60 | 1,179,531 |
| 2021-12-31 | $39.32 | $39.48 | $39.02 | $39.12 | $39.12 | 98,594 |
| 2021-12-30 | $39.81 | $40.13 | $39.23 | $39.25 | $39.25 | 89,974 |
| 2021-12-29 | $39.75 | $40.13 | $39.49 | $39.89 | $39.89 | 78,060 |
| 2021-12-28 | $40.05 | $40.34 | $39.48 | $39.51 | $39.51 | 284,019 |
| 2021-12-27 | $39.79 | $40.11 | $39.49 | $40.09 | $40.09 | 158,297 |
| 2021-12-23 | $39.29 | $39.89 | $39.29 | $39.67 | $39.67 | 95,561 |
| 2021-12-22 | $38.17 | $39.14 | $38.12 | $39.13 | $39.13 | 114,558 |
| 2021-12-21 | $37.98 | $38.56 | $37.96 | $38.36 | $38.36 | 126,792 |
| 2021-12-20 | $37.99 | $38.15 | $37.05 | $37.82 | $37.82 | 198,779 |
| 2021-12-17 | $38.36 | $38.81 | $37.90 | $38.47 | $38.47 | 608,278 |
| 2021-12-16 | $38.74 | $38.94 | $38.16 | $38.59 | $38.59 | 308,287 |
| 2021-12-15 | $37.24 | $38.55 | $36.94 | $38.51 | $38.51 | 291,760 |
| 2021-12-14 | $37.08 | $37.58 | $36.85 | $37.18 | $37.18 | 182,664 |
| 2021-12-13 | $36.66 | $37.41 | $36.45 | $37.28 | $37.28 | 225,842 |
| 2021-12-10 | $36.75 | $36.94 | $36.28 | $36.94 | $36.94 | 117,659 |
| 2021-12-09 | $36.63 | $36.89 | $36.13 | $36.40 | $36.40 | 138,850 |
| 2021-12-08 | $37.04 | $37.53 | $36.67 | $36.98 | $36.98 | 89,361 |
| 2021-12-07 | $37.12 | $37.42 | $36.69 | $36.88 | $36.88 | 112,833 |
| 2021-12-06 | $36.92 | $37.28 | $36.56 | $36.72 | $36.72 | 179,027 |
| 2021-12-03 | $37.09 | $37.09 | $36.14 | $36.45 | $36.45 | 126,077 |
| 2021-12-02 | $35.58 | $36.89 | $35.32 | $36.79 | $36.79 | 159,132 |
| 2021-12-01 | $36.83 | $36.84 | $35.33 | $35.34 | $35.34 | 144,991 |
| 2021-11-30 | $37.01 | $37.22 | $35.98 | $36.03 | $36.03 | 146,191 |
| 2021-11-29 | $38.18 | $38.18 | $37.28 | $37.39 | $37.39 | 115,622 |
| 2021-11-26 | $38.37 | $38.62 | $37.33 | $37.74 | $37.74 | 107,962 |
| 2021-11-24 | $39.29 | $39.39 | $38.98 | $39.14 | $39.14 | 62,631 |
| 2021-11-23 | $38.84 | $39.52 | $38.68 | $39.42 | $39.42 | 117,246 |
| 2021-11-22 | $38.73 | $39.41 | $38.56 | $38.82 | $38.82 | 143,426 |
| 2021-11-19 | $38.65 | $39.01 | $38.48 | $38.64 | $38.64 | 105,765 |
| 2021-11-18 | $39.04 | $39.31 | $38.77 | $38.88 | $38.88 | 177,805 |
| 2021-11-17 | $39.27 | $39.62 | $38.69 | $39.13 | $39.13 | 141,495 |
| 2021-11-16 | $39.34 | $39.79 | $38.93 | $39.49 | $39.49 | 108,148 |
| 2021-11-15 | $39.72 | $39.79 | $38.95 | $39.45 | $39.45 | 122,651 |
| 2021-11-12 | $39.43 | $39.58 | $39.17 | $39.48 | $39.48 | 136,088 |
| 2021-11-11 | $39.31 | $39.54 | $39.13 | $39.29 | $39.29 | 114,167 |
| 2021-11-10 | $39.51 | $39.66 | $39.11 | $39.22 | $39.22 | 178,096 |
| 2021-11-09 | $39.80 | $39.86 | $39.32 | $39.49 | $39.49 | 178,234 |
| 2021-11-08 | $40.38 | $40.39 | $39.68 | $39.85 | $39.85 | 120,562 |
| 2021-11-05 | $40.17 | $40.62 | $39.89 | $40.19 | $40.19 | 176,798 |
| 2021-11-04 | $38.70 | $39.78 | $38.70 | $39.78 | $39.78 | 189,277 |
| 2021-11-03 | $37.88 | $38.93 | $37.73 | $38.73 | $38.73 | 228,456 |
| 2021-11-02 | $37.22 | $37.92 | $37.04 | $37.72 | $37.72 | 200,680 |
| 2021-11-01 | $36.97 | $37.33 | $36.80 | $37.03 | $37.03 | 241,485 |
| 2021-10-29 | $36.99 | $37.01 | $36.68 | $36.71 | $36.71 | 432,680 |
| 2021-10-28 | $37.21 | $37.88 | $35.88 | $36.82 | $36.82 | 281,521 |
| 2021-10-27 | $36.06 | $36.44 | $35.49 | $35.57 | $35.57 | 150,274 |
| 2021-10-26 | $36.56 | $36.91 | $36.19 | $36.19 | $36.19 | 148,969 |
| 2021-10-25 | $36.38 | $36.69 | $36.26 | $36.44 | $36.44 | 167,749 |
| 2021-10-22 | $35.63 | $36.24 | $35.42 | $36.16 | $36.16 | 103,535 |
| 2021-10-21 | $35.35 | $35.57 | $35.20 | $35.51 | $35.51 | 108,008 |
| 2021-10-20 | $35.07 | $35.81 | $34.83 | $35.22 | $35.22 | 100,164 |
| 2021-10-19 | $35.21 | $35.38 | $34.93 | $34.97 | $34.97 | 98,232 |
| 2021-10-18 | $34.73 | $35.24 | $34.63 | $35.18 | $35.18 | 133,201 |
| 2021-10-15 | $35.25 | $35.42 | $34.86 | $34.88 | $34.88 | 196,719 |
| 2021-10-14 | $34.75 | $35.09 | $34.72 | $34.90 | $34.90 | 124,028 |
| 2021-10-13 | $34.79 | $34.79 | $34.32 | $34.51 | $34.51 | 87,627 |
| 2021-10-12 | $34.77 | $35.45 | $34.72 | $34.85 | $34.85 | 107,356 |
| 2021-10-11 | $34.91 | $35.22 | $34.72 | $34.76 | $34.76 | 111,232 |
| 2021-10-08 | $34.38 | $34.96 | $34.35 | $34.83 | $34.83 | 90,051 |
| 2021-10-07 | $33.93 | $34.56 | $33.76 | $34.36 | $34.36 | 149,613 |
| 2021-10-06 | $33.35 | $33.73 | $33.22 | $33.72 | $33.72 | 93,007 |
| 2021-10-05 | $33.39 | $33.76 | $33.16 | $33.63 | $33.63 | 114,782 |
| 2021-10-04 | $33.13 | $33.45 | $32.89 | $33.37 | $33.37 | 115,082 |
| 2021-10-01 | $32.53 | $33.09 | $32.18 | $33.06 | $33.06 | 190,626 |
| 2021-09-30 | $33.07 | $33.07 | $32.32 | $32.34 | $32.34 | 124,414 |
| 2021-09-29 | $32.56 | $33.01 | $32.50 | $32.82 | $32.82 | 86,249 |
| 2021-09-28 | $33.02 | $33.06 | $32.39 | $32.50 | $32.50 | 171,412 |
| 2021-09-27 | $32.63 | $33.38 | $32.63 | $33.03 | $33.03 | 142,795 |
| 2021-09-24 | $31.86 | $32.85 | $31.86 | $32.61 | $32.61 | 263,592 |
| 2021-09-23 | $32.03 | $32.29 | $31.93 | $32.12 | $32.12 | 593,397 |
| 2021-09-22 | $31.72 | $32.20 | $31.67 | $31.83 | $31.83 | 242,982 |
| 2021-09-21 | $31.90 | $32.04 | $31.39 | $31.72 | $31.72 | 158,960 |
| 2021-09-20 | $32.13 | $32.53 | $31.38 | $31.70 | $31.70 | 174,404 |
| 2021-09-17 | $32.87 | $32.98 | $32.29 | $32.74 | $32.74 | 648,770 |
| 2021-09-16 | $32.64 | $32.96 | $32.34 | $32.80 | $32.80 | 138,647 |
| 2021-09-15 | $32.39 | $32.82 | $32.09 | $32.67 | $32.67 | 154,820 |
| 2021-09-14 | $32.94 | $32.96 | $32.16 | $32.26 | $32.26 | 134,567 |
| 2021-09-13 | $33.17 | $33.17 | $32.35 | $32.82 | $32.82 | 132,500 |
| 2021-09-10 | $33.63 | $33.63 | $32.88 | $32.89 | $32.89 | 136,615 |
| 2021-09-09 | $33.63 | $33.97 | $33.47 | $33.47 | $33.47 | 143,052 |
| 2021-09-08 | $33.54 | $33.94 | $33.54 | $33.74 | $33.74 | 144,078 |
| 2021-09-07 | $34.19 | $34.19 | $33.67 | $33.68 | $33.68 | 140,360 |
| 2021-09-03 | $34.22 | $34.46 | $34.09 | $34.21 | $34.21 | 89,146 |
| 2021-09-02 | $34.64 | $34.85 | $34.46 | $34.48 | $34.48 | 121,827 |
| 2021-09-01 | $34.05 | $34.45 | $33.86 | $34.29 | $34.29 | 106,509 |
| 2021-08-31 | $33.60 | $34.15 | $33.51 | $34.11 | $34.11 | 125,734 |
| 2021-08-30 | $33.95 | $34.09 | $33.75 | $33.80 | $33.80 | 108,110 |
| 2021-08-27 | $33.16 | $34.08 | $33.16 | $33.92 | $33.92 | 164,397 |
| 2021-08-26 | $33.23 | $33.66 | $32.93 | $33.13 | $33.13 | 132,703 |
| 2021-08-25 | $33.11 | $33.43 | $32.91 | $33.09 | $33.09 | 127,561 |
| 2021-08-24 | $33.54 | $33.73 | $33.10 | $33.17 | $33.17 | 79,947 |
| 2021-08-23 | $33.29 | $33.66 | $33.13 | $33.56 | $33.56 | 134,420 |
| 2021-08-20 | $32.35 | $33.22 | $32.35 | $33.02 | $33.02 | 209,939 |
| 2021-08-19 | $32.06 | $32.52 | $31.96 | $32.47 | $32.47 | 111,414 |
| 2021-08-18 | $32.65 | $32.99 | $32.32 | $32.36 | $32.36 | 98,281 |
| 2021-08-17 | $32.48 | $32.91 | $32.31 | $32.68 | $32.68 | 96,449 |
| 2021-08-16 | $32.15 | $32.79 | $32.04 | $32.75 | $32.75 | 83,775 |
| 2021-08-13 | $32.74 | $32.89 | $32.39 | $32.39 | $32.39 | 123,550 |
| 2021-08-12 | $33.19 | $33.23 | $32.61 | $32.64 | $32.64 | 163,953 |
| 2021-08-11 | $32.95 | $33.31 | $32.78 | $33.30 | $33.30 | 123,028 |
| 2021-08-10 | $32.50 | $33.04 | $32.41 | $32.95 | $32.95 | 83,481 |
| 2021-08-09 | $32.73 | $32.87 | $32.39 | $32.60 | $32.60 | 82,355 |
| 2021-08-06 | $32.86 | $33.08 | $32.77 | $32.90 | $32.90 | 90,268 |
| 2021-08-05 | $32.31 | $32.66 | $32.20 | $32.56 | $32.56 | 75,673 |
| 2021-08-04 | $32.26 | $32.60 | $32.21 | $32.30 | $32.30 | 94,586 |
| 2021-08-03 | $32.61 | $33.31 | $32.47 | $32.62 | $32.62 | 157,618 |
| 2021-08-02 | $32.51 | $32.80 | $32.33 | $32.51 | $32.51 | 468,675 |
| 2021-07-30 | $31.49 | $32.44 | $31.49 | $32.34 | $32.34 | 238,020 |
| 2021-07-29 | $31.54 | $31.59 | $31.16 | $31.56 | $31.56 | 120,110 |
| 2021-07-28 | $31.16 | $31.46 | $30.68 | $31.23 | $31.23 | 99,341 |
| 2021-07-27 | $30.96 | $31.40 | $30.79 | $31.10 | $31.10 | 148,184 |
| 2021-07-26 | $31.31 | $31.46 | $31.19 | $31.26 | $31.26 | 85,227 |
| 2021-07-23 | $30.79 | $31.31 | $30.79 | $31.24 | $31.24 | 86,147 |
| 2021-07-22 | $31.38 | $31.59 | $30.76 | $30.78 | $30.78 | 124,852 |
| 2021-07-21 | $31.81 | $32.08 | $31.47 | $31.59 | $31.59 | 79,132 |
| 2021-07-20 | $31.21 | $32.01 | $31.21 | $31.56 | $31.56 | 197,936 |
| 2021-07-19 | $31.21 | $31.69 | $30.90 | $31.05 | $31.05 | 121,023 |
| 2021-07-16 | $31.95 | $32.03 | $31.62 | $31.63 | $31.63 | 79,664 |
| 2021-07-15 | $31.50 | $31.88 | $31.46 | $31.69 | $31.69 | 68,420 |
| 2021-07-14 | $31.88 | $31.95 | $31.66 | $31.75 | $31.75 | 68,181 |
| 2021-07-13 | $32.10 | $32.14 | $31.66 | $31.68 | $31.68 | 124,398 |
| 2021-07-12 | $31.94 | $32.35 | $31.87 | $32.35 | $32.35 | 115,454 |
| 2021-07-09 | $32.13 | $32.38 | $31.95 | $32.14 | $32.14 | 85,512 |
| 2021-07-08 | $31.88 | $32.19 | $31.58 | $31.81 | $31.81 | 91,622 |
| 2021-07-07 | $32.21 | $32.78 | $32.07 | $32.18 | $32.18 | 135,689 |
| 2021-07-06 | $32.97 | $32.97 | $32.05 | $32.33 | $32.33 | 92,923 |
| 2021-07-02 | $33.08 | $33.08 | $32.77 | $32.88 | $32.88 | 139,276 |
| 2021-07-01 | $33.01 | $33.31 | $32.63 | $33.13 | $33.13 | 327,658 |
| 2021-06-30 | $32.79 | $32.96 | $32.71 | $32.77 | $32.77 | 174,079 |
| 2021-06-29 | $32.84 | $33.02 | $32.72 | $32.92 | $32.92 | 88,888 |
| 2021-06-28 | $33.63 | $33.63 | $32.63 | $32.83 | $32.83 | 105,015 |
| 2021-06-25 | $33.54 | $33.78 | $33.49 | $33.58 | $33.58 | 664,946 |
| 2021-06-24 | $33.48 | $33.48 | $33.05 | $33.38 | $33.38 | 102,139 |
| 2021-06-23 | $33.55 | $33.72 | $33.33 | $33.39 | $33.39 | 134,331 |
| 2021-06-22 | $33.33 | $33.78 | $33.02 | $33.65 | $33.65 | 154,065 |
| 2021-06-21 | $33.02 | $33.69 | $33.02 | $33.40 | $33.40 | 204,091 |
| 2021-06-18 | $32.98 | $33.10 | $32.58 | $32.78 | $32.78 | 440,751 |
| 2021-06-17 | $32.84 | $33.21 | $32.78 | $33.16 | $33.16 | 183,217 |
| 2021-06-16 | $32.72 | $33.03 | $32.47 | $32.89 | $32.89 | 175,553 |
| 2021-06-15 | $32.71 | $33.01 | $32.56 | $32.93 | $32.93 | 160,360 |
| 2021-06-14 | $33.02 | $33.20 | $32.47 | $32.63 | $32.63 | 88,993 |
| 2021-06-11 | $32.90 | $32.99 | $32.75 | $32.90 | $32.90 | 82,951 |
| 2021-06-10 | $32.88 | $32.91 | $32.71 | $32.72 | $32.72 | 89,498 |
| 2021-06-09 | $32.94 | $33.12 | $32.88 | $32.88 | $32.88 | 157,899 |
| 2021-06-08 | $32.87 | $33.02 | $32.64 | $32.87 | $32.87 | 132,745 |
| 2021-06-07 | $32.92 | $32.93 | $32.64 | $32.76 | $32.76 | 87,609 |
| 2021-06-04 | $32.99 | $32.99 | $32.63 | $32.86 | $32.86 | 112,275 |
| 2021-06-03 | $32.85 | $33.03 | $32.40 | $32.85 | $32.85 | 124,412 |
| 2021-06-02 | $33.69 | $33.69 | $32.70 | $32.79 | $32.79 | 142,937 |
| 2021-06-01 | $33.45 | $33.64 | $33.06 | $33.62 | $33.62 | 308,282 |
| 2021-05-28 | $33.49 | $33.49 | $33.05 | $33.21 | $33.21 | 81,502 |
| 2021-05-27 | $33.22 | $33.48 | $33.09 | $33.32 | $33.32 | 182,716 |
| 2021-05-26 | $32.87 | $33.02 | $32.69 | $32.92 | $32.92 | 146,745 |
| 2021-05-25 | $33.58 | $33.66 | $32.86 | $32.87 | $32.87 | 253,117 |
| 2021-05-24 | $33.75 | $33.83 | $33.17 | $33.67 | $33.67 | 122,837 |
| 2021-05-21 | $33.92 | $34.02 | $33.61 | $33.74 | $33.74 | 122,077 |
| 2021-05-20 | $33.69 | $33.77 | $33.43 | $33.68 | $33.68 | 125,172 |
| 2021-05-19 | $33.72 | $33.88 | $33.24 | $33.84 | $33.84 | 88,353 |
| 2021-05-18 | $34.41 | $34.73 | $34.03 | $34.05 | $34.05 | 147,381 |
| 2021-05-17 | $34.45 | $34.75 | $34.11 | $34.53 | $34.53 | 110,745 |
| 2021-05-14 | $34.29 | $34.66 | $34.27 | $34.59 | $34.59 | 103,766 |
| 2021-05-13 | $33.03 | $34.40 | $33.03 | $34.27 | $34.27 | 116,685 |
| 2021-05-12 | $33.66 | $33.76 | $32.95 | $32.99 | $32.99 | 209,922 |
| 2021-05-11 | $34.25 | $34.34 | $33.53 | $33.82 | $33.82 | 120,670 |
| 2021-05-10 | $34.85 | $35.18 | $34.50 | $34.51 | $34.51 | 154,130 |
| 2021-05-07 | $34.39 | $35.03 | $34.35 | $34.92 | $34.92 | 142,464 |
| 2021-05-06 | $34.38 | $34.44 | $34.07 | $34.42 | $34.42 | 146,183 |
| 2021-05-05 | $34.12 | $34.43 | $33.89 | $34.26 | $34.26 | 134,877 |
| 2021-05-04 | $33.91 | $34.29 | $33.83 | $34.26 | $34.26 | 201,492 |
| 2021-05-03 | $33.60 | $34.45 | $33.60 | $34.05 | $34.05 | 556,287 |
| 2021-04-30 | $33.36 | $33.78 | $33.36 | $33.59 | $33.59 | 352,125 |
| 2021-04-29 | $34.45 | $34.45 | $32.96 | $33.60 | $33.60 | 189,568 |
| 2021-04-28 | $33.09 | $33.28 | $33.00 | $33.05 | $33.05 | 114,557 |
| 2021-04-27 | $33.23 | $33.31 | $33.01 | $33.20 | $33.20 | 154,929 |
| 2021-04-26 | $33.81 | $33.92 | $33.27 | $33.31 | $33.31 | 110,893 |
| 2021-04-23 | $33.58 | $33.90 | $33.35 | $33.68 | $33.68 | 153,018 |
| 2021-04-22 | $33.47 | $33.63 | $33.26 | $33.39 | $33.39 | 131,457 |
| 2021-04-21 | $33.04 | $33.65 | $33.04 | $33.40 | $33.40 | 197,719 |
| 2021-04-20 | $33.41 | $33.78 | $33.04 | $33.17 | $33.17 | 109,605 |
| 2021-04-19 | $33.49 | $33.63 | $33.26 | $33.59 | $33.59 | 115,283 |
| 2021-04-16 | $33.99 | $34.05 | $33.55 | $33.70 | $33.70 | 127,527 |
| 2021-04-15 | $33.43 | $33.78 | $33.31 | $33.67 | $33.67 | 100,123 |
| 2021-04-14 | $33.29 | $33.65 | $33.29 | $33.32 | $33.32 | 115,579 |
| 2021-04-13 | $33.43 | $33.59 | $33.20 | $33.23 | $33.23 | 139,114 |
| 2021-04-12 | $33.70 | $33.78 | $33.34 | $33.47 | $33.47 | 116,822 |
| 2021-04-09 | $33.43 | $33.68 | $33.16 | $33.62 | $33.62 | 111,923 |
| 2021-04-08 | $32.93 | $33.48 | $32.76 | $33.32 | $33.32 | 183,832 |
| 2021-04-07 | $33.39 | $33.39 | $32.85 | $32.92 | $32.92 | 139,428 |
| 2021-04-06 | $33.56 | $33.81 | $33.28 | $33.37 | $33.37 | 133,307 |
| 2021-04-05 | $33.27 | $33.81 | $33.12 | $33.59 | $33.59 | 169,410 |
| 2021-04-01 | $32.75 | $33.12 | $32.61 | $33.08 | $33.08 | 217,024 |
| 2021-03-31 | $32.74 | $33.13 | $32.61 | $32.66 | $32.66 | 346,040 |
| 2021-03-30 | $32.45 | $33.09 | $32.42 | $32.75 | $32.75 | 183,489 |
| 2021-03-29 | $32.63 | $33.03 | $32.42 | $32.43 | $32.43 | 136,445 |
| 2021-03-26 | $32.31 | $32.82 | $32.12 | $32.78 | $32.78 | 131,576 |
| 2021-03-25 | $31.52 | $32.20 | $31.14 | $32.00 | $32.00 | 173,421 |
| 2021-03-24 | $31.66 | $32.24 | $31.59 | $31.59 | $31.59 | 213,315 |
| 2021-03-23 | $31.69 | $31.93 | $31.27 | $31.38 | $31.38 | 145,542 |
| 2021-03-22 | $32.22 | $32.48 | $31.80 | $32.05 | $32.05 | 192,174 |
| 2021-03-19 | $32.72 | $33.03 | $32.22 | $32.39 | $32.39 | 743,452 |
| 2021-03-18 | $32.70 | $33.24 | $32.63 | $32.70 | $32.70 | 199,773 |
| 2021-03-17 | $33.26 | $33.44 | $32.68 | $32.83 | $32.83 | 196,098 |
| 2021-03-16 | $33.41 | $33.58 | $32.84 | $33.26 | $33.26 | 122,890 |
| 2021-03-15 | $33.83 | $33.83 | $33.25 | $33.56 | $33.56 | 239,799 |
| 2021-03-12 | $33.41 | $34.13 | $33.19 | $34.03 | $34.03 | 222,453 |
| 2021-03-11 | $33.43 | $33.43 | $32.96 | $33.19 | $33.19 | 202,971 |
| 2021-03-10 | $32.85 | $33.56 | $32.46 | $33.44 | $33.44 | 191,658 |
| 2021-03-09 | $33.21 | $33.62 | $32.90 | $32.93 | $32.93 | 243,572 |
| 2021-03-08 | $32.66 | $33.72 | $32.44 | $33.32 | $33.32 | 209,412 |
| 2021-03-05 | $31.78 | $32.51 | $31.68 | $32.42 | $32.42 | 239,099 |
| 2021-03-04 | $31.65 | $32.21 | $31.27 | $31.44 | $31.44 | 306,782 |
| 2021-03-03 | $31.00 | $32.05 | $30.75 | $31.64 | $31.64 | 211,921 |
| 2021-03-02 | $30.97 | $31.19 | $30.77 | $30.88 | $30.88 | 263,469 |
| 2021-03-01 | $30.53 | $31.14 | $30.42 | $30.97 | $30.97 | 324,127 |
| 2021-02-26 | $30.88 | $30.88 | $30.13 | $30.15 | $30.15 | 244,562 |
| 2021-02-25 | $30.56 | $30.86 | $30.39 | $30.73 | $30.73 | 317,437 |
| 2021-02-24 | $30.35 | $31.02 | $30.30 | $30.76 | $30.76 | 201,713 |
| 2021-02-23 | $30.26 | $31.13 | $29.92 | $30.31 | $30.31 | 209,374 |
| 2021-02-22 | $29.33 | $30.39 | $29.33 | $30.26 | $30.26 | 238,318 |
| 2021-02-19 | $27.95 | $29.54 | $27.27 | $29.44 | $29.44 | 329,038 |
| 2021-02-18 | $28.94 | $30.67 | $28.93 | $29.88 | $29.88 | 351,396 |
| 2021-02-17 | $27.83 | $28.50 | $27.82 | $28.40 | $28.40 | 191,473 |
| 2021-02-16 | $27.99 | $28.35 | $27.74 | $28.14 | $28.14 | 251,117 |
| 2021-02-12 | $27.47 | $27.88 | $27.40 | $27.87 | $27.87 | 217,079 |
| 2021-02-11 | $27.61 | $27.85 | $27.32 | $27.51 | $27.51 | 154,871 |
| 2021-02-10 | $27.65 | $27.66 | $27.31 | $27.50 | $27.50 | 195,570 |
| 2021-02-09 | $27.62 | $27.81 | $27.42 | $27.51 | $27.51 | 215,023 |
| 2021-02-08 | $26.94 | $27.54 | $26.87 | $27.52 | $27.52 | 276,073 |
| 2021-02-05 | $26.96 | $27.12 | $26.42 | $26.92 | $26.92 | 355,379 |
| 2021-02-04 | $26.54 | $26.96 | $26.47 | $26.71 | $26.71 | 458,602 |
| 2021-02-03 | $26.46 | $26.58 | $26.17 | $26.56 | $26.56 | 181,851 |
| 2021-02-02 | $26.53 | $26.76 | $26.34 | $26.59 | $26.59 | 182,181 |
| 2021-02-01 | $25.98 | $26.42 | $25.79 | $26.30 | $26.30 | 294,569 |
| 2021-01-29 | $26.80 | $26.84 | $25.91 | $25.91 | $25.91 | 257,710 |
| 2021-01-28 | $26.96 | $27.03 | $26.60 | $26.84 | $26.84 | 211,341 |
| 2021-01-27 | $26.58 | $26.95 | $26.08 | $26.70 | $26.70 | 335,331 |
| 2021-01-26 | $27.29 | $27.34 | $26.78 | $27.00 | $27.00 | 290,796 |
| 2021-01-25 | $26.94 | $27.23 | $26.61 | $27.08 | $27.08 | 150,012 |
| 2021-01-22 | $26.97 | $27.25 | $26.80 | $27.20 | $27.20 | 279,869 |
| 2021-01-21 | $27.64 | $27.74 | $27.21 | $27.21 | $27.21 | 164,338 |
| 2021-01-20 | $27.28 | $27.77 | $27.28 | $27.72 | $27.72 | 164,943 |
| 2021-01-19 | $27.86 | $27.87 | $27.27 | $27.30 | $27.30 | 194,326 |
| 2021-01-15 | $26.85 | $27.67 | $26.65 | $27.64 | $27.64 | 237,239 |
| 2021-01-14 | $26.98 | $27.24 | $26.79 | $27.22 | $27.22 | 209,592 |
| 2021-01-13 | $27.32 | $27.32 | $26.81 | $26.84 | $26.84 | 168,634 |
| 2021-01-12 | $26.76 | $27.48 | $26.71 | $27.45 | $27.45 | 161,158 |
| 2021-01-11 | $26.75 | $27.25 | $26.62 | $26.81 | $26.81 | 145,891 |
| 2021-01-08 | $27.09 | $27.09 | $26.75 | $27.03 | $27.03 | 225,572 |
| 2021-01-07 | $26.70 | $27.04 | $26.37 | $26.95 | $26.95 | 161,732 |
| 2021-01-06 | $25.99 | $26.88 | $25.58 | $26.78 | $26.78 | 243,649 |
| 2021-01-05 | $25.60 | $25.83 | $25.25 | $25.61 | $25.61 | 288,550 |
| 2021-01-04 | $26.74 | $26.81 | $25.54 | $25.71 | $25.71 | 376,024 |
| 2020-12-31 | $26.56 | $26.82 | $26.45 | $26.61 | $26.61 | 212,684 |
| 2020-12-30 | $26.71 | $26.90 | $26.52 | $26.64 | $26.64 | 203,411 |
| 2020-12-29 | $26.94 | $26.96 | $26.51 | $26.67 | $26.67 | 162,273 |
| 2020-12-28 | $26.47 | $26.86 | $26.28 | $26.82 | $26.82 | 135,004 |
| 2020-12-24 | $26.20 | $26.30 | $26.06 | $26.26 | $26.26 | 63,965 |
| 2020-12-23 | $25.96 | $26.29 | $25.88 | $26.11 | $26.11 | 208,491 |
| 2020-12-22 | $25.76 | $25.96 | $25.40 | $25.81 | $25.81 | 300,010 |
| 2020-12-21 | $25.62 | $25.88 | $25.39 | $25.63 | $25.63 | 225,879 |
| 2020-12-18 | $25.77 | $26.20 | $25.77 | $26.07 | $26.07 | 795,732 |
| 2020-12-17 | $25.76 | $25.95 | $25.40 | $25.72 | $25.72 | 253,040 |
| 2020-12-16 | $26.00 | $26.41 | $25.60 | $25.73 | $25.73 | 176,897 |
| 2020-12-15 | $25.82 | $25.85 | $25.50 | $25.77 | $25.77 | 264,819 |
| 2020-12-14 | $25.75 | $26.05 | $25.69 | $25.69 | $25.69 | 192,143 |
| 2020-12-11 | $25.27 | $25.78 | $25.26 | $25.69 | $25.69 | 206,729 |
| 2020-12-10 | $25.24 | $25.48 | $25.10 | $25.41 | $25.41 | 269,792 |
| 2020-12-09 | $25.02 | $25.45 | $25.00 | $25.39 | $25.39 | 239,809 |
| 2020-12-08 | $24.59 | $25.00 | $24.59 | $24.92 | $24.92 | 266,315 |
| 2020-12-07 | $24.68 | $25.02 | $24.48 | $24.82 | $24.82 | 223,688 |
| 2020-12-04 | $24.21 | $24.87 | $24.20 | $24.77 | $24.77 | 158,210 |
| 2020-12-03 | $24.04 | $24.44 | $23.92 | $24.13 | $24.13 | 160,254 |
| 2020-12-02 | $24.41 | $24.56 | $24.00 | $24.12 | $24.12 | 247,596 |
| 2020-12-01 | $24.58 | $24.76 | $24.34 | $24.47 | $24.47 | 260,973 |
| 2020-11-30 | $24.74 | $24.95 | $24.21 | $24.22 | $24.22 | 291,437 |
| 2020-11-27 | $24.87 | $25.07 | $24.68 | $24.93 | $24.93 | 92,745 |
| 2020-11-25 | $25.39 | $25.39 | $24.86 | $24.99 | $24.99 | 308,650 |
| 2020-11-24 | $25.10 | $25.63 | $24.81 | $25.53 | $25.53 | 262,741 |
| 2020-11-23 | $24.47 | $24.87 | $24.29 | $24.83 | $24.83 | 217,942 |
| 2020-11-20 | $24.29 | $24.47 | $24.08 | $24.29 | $24.29 | 161,580 |
| 2020-11-19 | $24.78 | $24.84 | $24.03 | $24.49 | $24.49 | 261,936 |
| 2020-11-18 | $25.52 | $25.59 | $24.91 | $24.94 | $24.94 | 210,407 |
| 2020-11-17 | $25.17 | $25.64 | $24.92 | $25.49 | $25.49 | 296,175 |
| 2020-11-16 | $25.50 | $25.89 | $25.38 | $25.48 | $25.48 | 319,802 |
| 2020-11-13 | $24.68 | $25.31 | $24.68 | $25.11 | $25.11 | 198,078 |
| 2020-11-12 | $24.67 | $24.97 | $24.30 | $24.52 | $24.52 | 160,971 |
| 2020-11-11 | $25.34 | $25.34 | $24.83 | $24.90 | $24.90 | 207,152 |
| 2020-11-10 | $24.81 | $25.54 | $24.76 | $25.31 | $25.31 | 216,904 |
| 2020-11-09 | $25.00 | $25.77 | $24.68 | $24.70 | $24.70 | 292,797 |
| 2020-11-06 | $23.69 | $23.77 | $23.40 | $23.44 | $23.44 | 139,504 |
| 2020-11-05 | $23.33 | $23.86 | $23.33 | $23.56 | $23.56 | 183,763 |
| 2020-11-04 | $23.28 | $23.83 | $23.21 | $23.35 | $23.35 | 202,256 |
| 2020-11-03 | $23.50 | $23.93 | $23.39 | $23.69 | $23.69 | 372,849 |
| 2020-11-02 | $23.01 | $23.23 | $22.75 | $23.16 | $23.16 | 191,827 |
| 2020-10-30 | $22.28 | $22.91 | $22.28 | $22.67 | $22.67 | 361,735 |
| 2020-10-29 | $22.41 | $22.58 | $22.00 | $22.41 | $22.41 | 302,360 |
| 2020-10-28 | $22.68 | $23.11 | $22.29 | $22.37 | $22.37 | 311,583 |
| 2020-10-27 | $23.72 | $23.90 | $23.11 | $23.11 | $23.11 | 223,888 |
| 2020-10-26 | $23.69 | $24.03 | $23.61 | $23.83 | $23.83 | 246,166 |
| 2020-10-23 | $24.20 | $24.23 | $23.99 | $24.00 | $24.00 | 278,500 |
| 2020-10-22 | $23.75 | $24.17 | $23.46 | $24.04 | $24.04 | 271,422 |
| 2020-10-21 | $23.79 | $23.94 | $23.67 | $23.73 | $23.73 | 136,659 |
| 2020-10-20 | $23.82 | $24.11 | $23.70 | $23.76 | $23.76 | 193,774 |
| 2020-10-19 | $24.04 | $24.39 | $23.63 | $23.66 | $23.66 | 180,488 |
| 2020-10-16 | $24.15 | $24.47 | $23.99 | $24.00 | $24.00 | 463,332 |
| 2020-10-15 | $23.80 | $24.24 | $23.79 | $24.12 | $24.12 | 297,817 |
| 2020-10-14 | $24.54 | $24.72 | $24.04 | $24.07 | $24.07 | 225,895 |
| 2020-10-13 | $24.77 | $24.92 | $24.34 | $24.46 | $24.46 | 88,315 |
| 2020-10-12 | $24.47 | $24.83 | $24.46 | $24.78 | $24.78 | 135,228 |
| 2020-10-09 | $24.20 | $24.63 | $24.04 | $24.50 | $24.50 | 183,527 |
| 2020-10-08 | $23.93 | $24.18 | $23.83 | $24.01 | $24.01 | 192,599 |
| 2020-10-07 | $23.52 | $23.87 | $23.37 | $23.76 | $23.76 | 212,123 |
| 2020-10-06 | $23.78 | $23.84 | $23.34 | $23.36 | $23.36 | 213,760 |
| 2020-10-05 | $23.50 | $23.77 | $23.32 | $23.53 | $23.53 | 136,449 |
| 2020-10-02 | $22.95 | $23.62 | $22.84 | $23.42 | $23.42 | 326,187 |
| 2020-10-01 | $22.89 | $23.25 | $22.72 | $23.24 | $23.24 | 369,998 |
| 2020-09-30 | $23.13 | $23.18 | $22.63 | $22.87 | $22.87 | 378,700 |
| 2020-09-29 | $23.08 | $23.08 | $22.69 | $23.00 | $23.00 | 346,996 |
| 2020-09-28 | $22.63 | $23.14 | $22.63 | $23.02 | $23.02 | 279,499 |
| 2020-09-25 | $22.16 | $22.59 | $22.16 | $22.50 | $22.50 | 162,311 |
| 2020-09-24 | $22.21 | $22.39 | $21.84 | $22.30 | $22.30 | 225,628 |
| 2020-09-23 | $22.52 | $22.76 | $22.05 | $22.14 | $22.14 | 284,815 |
| 2020-09-22 | $22.39 | $22.55 | $22.08 | $22.46 | $22.46 | 263,021 |
| 2020-09-21 | $22.44 | $22.48 | $21.92 | $22.38 | $22.38 | 312,871 |
| 2020-09-18 | $23.13 | $23.19 | $22.58 | $22.80 | $22.80 | 670,047 |
| 2020-09-17 | $22.92 | $23.14 | $22.78 | $23.04 | $23.04 | 163,753 |
| 2020-09-16 | $22.92 | $23.20 | $22.80 | $23.00 | $23.00 | 226,421 |
| 2020-09-15 | $22.94 | $23.07 | $22.58 | $22.78 | $22.78 | 147,011 |
| 2020-09-14 | $22.83 | $23.11 | $22.83 | $22.91 | $22.91 | 136,804 |
| 2020-09-11 | $22.60 | $23.00 | $22.53 | $22.79 | $22.79 | 163,625 |
| 2020-09-10 | $23.05 | $23.27 | $22.51 | $22.59 | $22.59 | 152,128 |
| 2020-09-09 | $23.48 | $23.61 | $22.92 | $23.09 | $23.09 | 169,676 |
| 2020-09-08 | $23.88 | $23.88 | $23.34 | $23.37 | $23.37 | 183,409 |
| 2020-09-04 | $24.79 | $24.81 | $23.97 | $24.01 | $24.01 | 178,851 |
| 2020-09-03 | $24.90 | $24.90 | $24.30 | $24.42 | $24.42 | 163,524 |
| 2020-09-02 | $24.50 | $25.19 | $24.41 | $24.91 | $24.91 | 196,370 |
| 2020-09-01 | $24.26 | $24.37 | $24.13 | $24.35 | $24.35 | 180,252 |
| 2020-08-31 | $24.45 | $24.57 | $24.20 | $24.32 | $24.32 | 324,161 |
| 2020-08-28 | $24.72 | $24.72 | $24.23 | $24.56 | $24.56 | 133,549 |
| 2020-08-27 | $24.33 | $24.74 | $24.33 | $24.52 | $24.52 | 156,290 |
| 2020-08-26 | $25.07 | $25.08 | $24.32 | $24.35 | $24.35 | 182,739 |
| 2020-08-25 | $25.00 | $25.27 | $24.83 | $25.23 | $25.23 | 249,264 |
| 2020-08-24 | $25.00 | $25.00 | $24.64 | $24.98 | $24.98 | 144,424 |
| 2020-08-21 | $24.78 | $24.84 | $24.46 | $24.76 | $24.76 | 160,338 |
| 2020-08-20 | $24.89 | $25.09 | $24.81 | $24.90 | $24.90 | 152,952 |
| 2020-08-19 | $25.37 | $25.44 | $25.07 | $25.15 | $25.15 | 119,061 |
| 2020-08-18 | $25.57 | $25.66 | $25.32 | $25.40 | $25.40 | 199,215 |
| 2020-08-17 | $25.75 | $25.84 | $25.37 | $25.64 | $25.64 | 200,991 |
| 2020-08-14 | $25.30 | $25.80 | $25.07 | $25.68 | $25.68 | 196,771 |
| 2020-08-13 | $25.11 | $25.50 | $25.06 | $25.38 | $25.38 | 213,542 |
| 2020-08-12 | $25.74 | $25.89 | $25.28 | $25.34 | $25.34 | 148,674 |
| 2020-08-11 | $25.21 | $25.80 | $25.14 | $25.39 | $25.39 | 267,889 |
| 2020-08-10 | $24.91 | $25.33 | $24.76 | $25.00 | $25.00 | 134,685 |
| 2020-08-07 | $24.57 | $24.93 | $24.40 | $24.92 | $24.92 | 134,104 |
| 2020-08-06 | $24.42 | $24.66 | $24.37 | $24.62 | $24.62 | 164,320 |
| 2020-08-05 | $24.46 | $24.52 | $23.71 | $24.48 | $24.48 | 258,006 |
| 2020-08-04 | $24.52 | $24.61 | $24.19 | $24.29 | $24.29 | 196,529 |
| 2020-08-03 | $24.45 | $25.00 | $24.28 | $24.73 | $24.73 | 254,303 |
| 2020-07-31 | $23.02 | $24.23 | $22.95 | $24.18 | $24.18 | 483,851 |
| 2020-07-30 | $22.92 | $23.86 | $22.74 | $23.22 | $23.22 | 320,819 |
| 2020-07-29 | $22.65 | $22.89 | $22.65 | $22.81 | $22.81 | 203,203 |
| 2020-07-28 | $22.65 | $22.82 | $22.49 | $22.50 | $22.50 | 166,465 |
| 2020-07-27 | $22.77 | $22.84 | $22.41 | $22.71 | $22.71 | 129,860 |
| 2020-07-24 | $23.22 | $23.27 | $22.77 | $22.81 | $22.81 | 115,663 |
| 2020-07-23 | $23.20 | $23.50 | $23.10 | $23.15 | $23.15 | 222,996 |
| 2020-07-22 | $23.21 | $23.49 | $23.12 | $23.35 | $23.35 | 178,786 |
| 2020-07-21 | $23.29 | $23.58 | $23.17 | $23.43 | $23.43 | 266,630 |
| 2020-07-20 | $23.26 | $23.26 | $22.77 | $23.04 | $23.04 | 117,540 |
| 2020-07-17 | $23.66 | $23.82 | $23.41 | $23.48 | $23.48 | 176,500 |
| 2020-07-16 | $24.02 | $24.02 | $23.51 | $23.51 | $23.51 | 255,600 |
| 2020-07-15 | $23.63 | $24.16 | $23.49 | $24.06 | $24.06 | 202,900 |
| 2020-07-14 | $22.94 | $23.07 | $22.72 | $23.07 | $23.07 | 139,700 |
| 2020-07-13 | $23.21 | $23.42 | $22.82 | $22.96 | $22.96 | 163,300 |
| 2020-07-10 | $22.60 | $22.99 | $22.43 | $22.88 | $22.88 | 184,200 |
| 2020-07-09 | $23.10 | $23.25 | $22.39 | $22.52 | $22.52 | 209,000 |
| 2020-07-08 | $23.03 | $23.34 | $22.66 | $23.12 | $23.12 | 213,200 |
| 2020-07-07 | $23.55 | $23.71 | $23.11 | $23.12 | $23.12 | 169,300 |
| 2020-07-06 | $24.27 | $24.27 | $23.71 | $23.74 | $23.74 | 158,500 |
| 2020-07-02 | $24.07 | $24.19 | $23.71 | $23.88 | $23.88 | 174,100 |
| 2020-07-01 | $24.09 | $24.26 | $23.65 | $23.79 | $23.79 | 160,700 |
| 2020-06-30 | $23.39 | $24.04 | $23.36 | $23.97 | $23.97 | 202,100 |
| 2020-06-29 | $23.39 | $23.79 | $23.08 | $23.59 | $23.59 | 191,300 |
| 2020-06-26 | $22.61 | $23.25 | $22.46 | $23.04 | $23.04 | 647,258 |
| 2020-06-25 | $22.28 | $22.65 | $22.14 | $22.61 | $22.61 | 419,747 |
| 2020-06-24 | $23.39 | $23.42 | $22.26 | $22.39 | $22.39 | 265,414 |
| 2020-06-23 | $24.19 | $24.36 | $23.68 | $23.74 | $23.74 | 318,362 |
| 2020-06-22 | $23.41 | $23.96 | $23.07 | $23.91 | $23.91 | 328,271 |
| 2020-06-19 | $24.21 | $24.40 | $23.38 | $23.38 | $23.38 | 525,871 |
| 2020-06-18 | $23.43 | $24.03 | $23.41 | $24.00 | $24.00 | 846,875 |
| 2020-06-17 | $24.32 | $24.32 | $23.55 | $23.71 | $23.71 | 288,706 |
| 2020-06-16 | $24.66 | $24.66 | $24.07 | $24.22 | $24.22 | 272,585 |
| 2020-06-15 | $22.88 | $23.85 | $22.87 | $23.81 | $23.81 | 254,140 |
| 2020-06-12 | $24.49 | $24.53 | $23.22 | $23.60 | $23.60 | 383,141 |
| 2020-06-11 | $24.25 | $24.52 | $23.70 | $23.79 | $23.79 | 412,890 |
| 2020-06-10 | $25.19 | $25.37 | $24.92 | $25.07 | $25.07 | 286,754 |
| 2020-06-09 | $25.58 | $25.82 | $25.18 | $25.23 | $25.23 | 324,898 |
| 2020-06-08 | $26.56 | $26.60 | $25.68 | $25.95 | $25.95 | 541,961 |
| 2020-06-05 | $25.17 | $26.69 | $25.13 | $26.30 | $26.30 | 1,096,021 |
| 2020-06-04 | $23.59 | $24.82 | $23.49 | $24.58 | $24.58 | 619,815 |
| 2020-06-03 | $22.98 | $23.87 | $22.77 | $23.85 | $23.85 | 356,822 |
| 2020-06-02 | $22.82 | $23.00 | $22.50 | $22.68 | $22.68 | 162,055 |
| 2020-06-01 | $22.86 | $23.10 | $22.63 | $22.67 | $22.67 | 231,338 |
| 2020-05-29 | $22.79 | $22.95 | $22.34 | $22.65 | $22.65 | 354,515 |
| 2020-05-28 | $23.93 | $24.00 | $23.05 | $23.13 | $23.13 | 199,132 |
| 2020-05-27 | $23.17 | $23.83 | $22.82 | $23.78 | $23.78 | 219,773 |
| 2020-05-26 | $22.92 | $23.23 | $22.67 | $22.68 | $22.68 | 199,956 |
| 2020-05-22 | $22.42 | $22.47 | $21.92 | $22.27 | $22.27 | 177,805 |
| 2020-05-21 | $22.22 | $22.45 | $22.04 | $22.25 | $22.25 | 253,218 |
| 2020-05-20 | $22.17 | $22.41 | $21.96 | $22.31 | $22.31 | 341,106 |
| 2020-05-19 | $22.16 | $22.41 | $21.71 | $21.73 | $21.73 | 233,692 |
| 2020-05-18 | $21.70 | $22.56 | $21.65 | $22.41 | $22.41 | 321,602 |
| 2020-05-15 | $20.77 | $21.34 | $20.59 | $21.16 | $21.16 | 241,816 |
| 2020-05-14 | $20.61 | $20.86 | $20.24 | $20.84 | $20.84 | 252,019 |
| 2020-05-13 | $20.78 | $20.78 | $20.26 | $20.72 | $20.72 | 318,831 |
| 2020-05-12 | $21.81 | $21.81 | $21.00 | $21.03 | $21.03 | 418,814 |
| 2020-05-11 | $22.14 | $22.30 | $21.88 | $21.91 | $21.91 | 244,015 |
| 2020-05-08 | $22.22 | $22.49 | $21.93 | $22.45 | $22.45 | 218,699 |
| 2020-05-07 | $21.67 | $22.30 | $21.59 | $21.69 | $21.69 | 382,493 |
| 2020-05-06 | $21.73 | $22.85 | $20.57 | $21.46 | $21.46 | 432,165 |
| 2020-05-05 | $23.02 | $23.29 | $22.59 | $22.63 | $22.63 | 143,214 |
| 2020-05-04 | $22.44 | $22.89 | $22.21 | $22.67 | $22.67 | 180,405 |
| 2020-05-01 | $23.25 | $23.44 | $22.52 | $22.80 | $22.80 | 236,684 |
| 2020-04-30 | $23.56 | $23.85 | $22.92 | $23.75 | $23.75 | 300,340 |
| 2020-04-29 | $23.85 | $24.38 | $23.34 | $24.07 | $24.07 | 288,783 |
| 2020-04-28 | $23.16 | $23.54 | $22.71 | $23.24 | $23.24 | 245,725 |
| 2020-04-27 | $22.40 | $22.72 | $22.29 | $22.54 | $22.54 | 194,408 |
| 2020-04-24 | $21.87 | $22.36 | $21.60 | $22.20 | $22.20 | 158,952 |
| 2020-04-23 | $21.61 | $21.99 | $21.44 | $21.77 | $21.77 | 217,286 |
| 2020-04-22 | $22.20 | $22.20 | $21.50 | $21.63 | $21.63 | 167,348 |
| 2020-04-21 | $21.37 | $21.90 | $21.15 | $21.67 | $21.67 | 275,459 |
| 2020-04-20 | $22.11 | $22.41 | $21.56 | $21.77 | $21.77 | 163,236 |
| 2020-04-17 | $22.26 | $22.64 | $21.92 | $22.54 | $22.54 | 288,483 |
| 2020-04-16 | $21.72 | $21.77 | $21.31 | $21.68 | $21.68 | 346,608 |
| 2020-04-15 | $21.40 | $21.83 | $20.94 | $21.58 | $21.58 | 398,948 |
| 2020-04-14 | $22.50 | $22.50 | $21.48 | $21.88 | $21.88 | 396,713 |
| 2020-04-13 | $22.55 | $22.67 | $21.46 | $21.94 | $21.94 | 211,328 |
| 2020-04-09 | $22.38 | $22.79 | $22.01 | $22.77 | $22.77 | 305,287 |
| 2020-04-08 | $21.71 | $22.36 | $21.46 | $21.87 | $21.87 | 522,602 |
| 2020-04-07 | $22.02 | $22.58 | $21.24 | $21.32 | $21.32 | 481,259 |
| 2020-04-06 | $21.00 | $21.73 | $20.43 | $21.33 | $21.33 | 551,783 |
| 2020-04-03 | $20.75 | $20.89 | $20.00 | $20.49 | $20.49 | 426,612 |
| 2020-04-02 | $19.97 | $20.99 | $19.90 | $20.97 | $20.97 | 377,000 |
| 2020-04-01 | $20.00 | $20.51 | $19.52 | $20.02 | $20.02 | 387,863 |
| 2020-03-31 | $21.00 | $21.00 | $20.46 | $20.92 | $20.92 | 362,205 |
| 2020-03-30 | $20.31 | $20.98 | $20.12 | $20.84 | $20.84 | 151,661 |
| 2020-03-27 | $19.98 | $20.78 | $19.65 | $20.18 | $20.18 | 221,977 |
| 2020-03-26 | $19.61 | $21.29 | $19.61 | $20.75 | $20.75 | 357,062 |
| 2020-03-25 | $18.85 | $19.97 | $17.90 | $19.53 | $19.53 | 399,525 |
| 2020-03-24 | $17.87 | $19.05 | $17.86 | $18.97 | $18.97 | 382,892 |
| 2020-03-23 | $17.31 | $18.28 | $16.91 | $17.37 | $17.37 | 365,937 |
| 2020-03-20 | $18.30 | $19.27 | $16.85 | $17.27 | $17.27 | 573,799 |
| 2020-03-19 | $17.97 | $19.85 | $17.11 | $18.28 | $18.28 | 455,952 |
| 2020-03-18 | $19.51 | $19.96 | $17.02 | $18.02 | $18.02 | 457,369 |
| 2020-03-17 | $20.10 | $20.76 | $19.20 | $20.73 | $20.73 | 437,070 |
| 2020-03-16 | $20.93 | $21.26 | $19.04 | $19.93 | $19.93 | 534,024 |
| 2020-03-13 | $22.47 | $23.14 | $21.69 | $23.09 | $23.09 | 599,419 |
| 2020-03-12 | $23.90 | $24.11 | $21.48 | $21.48 | $21.48 | 589,169 |
| 2020-03-11 | $25.00 | $25.67 | $24.63 | $25.22 | $25.22 | 362,343 |
| 2020-03-10 | $24.92 | $25.77 | $24.09 | $25.65 | $25.65 | 650,108 |
| 2020-03-09 | $24.70 | $25.42 | $24.34 | $24.41 | $24.41 | 363,684 |
| 2020-03-06 | $25.25 | $26.05 | $25.01 | $25.99 | $25.99 | 381,219 |
| 2020-03-05 | $26.39 | $26.55 | $25.68 | $25.95 | $25.95 | 380,978 |
| 2020-03-04 | $26.76 | $27.08 | $26.71 | $26.87 | $26.87 | 396,822 |
| 2020-03-03 | $27.00 | $27.26 | $25.99 | $26.40 | $26.40 | 574,255 |
| 2020-03-02 | $25.97 | $27.11 | $25.86 | $26.95 | $26.95 | 564,273 |
| 2020-02-28 | $25.20 | $26.04 | $25.02 | $26.04 | $26.04 | 625,684 |
| 2020-02-27 | $26.17 | $26.61 | $25.74 | $25.75 | $25.75 | 463,025 |
| 2020-02-26 | $27.54 | $27.79 | $26.21 | $26.44 | $26.44 | 712,455 |
| 2020-02-25 | $28.03 | $28.03 | $27.05 | $27.41 | $27.41 | 531,809 |
| 2020-02-24 | $27.27 | $28.18 | $27.25 | $28.08 | $28.08 | 233,579 |
| 2020-02-21 | $27.57 | $28.29 | $27.47 | $27.81 | $27.81 | 321,997 |
| 2020-02-20 | $28.14 | $28.18 | $26.79 | $27.50 | $27.50 | 429,772 |
| 2020-02-19 | $28.50 | $28.72 | $28.37 | $28.38 | $28.38 | 369,438 |
| 2020-02-18 | $28.48 | $28.73 | $28.31 | $28.50 | $28.50 | 183,512 |
| 2020-02-14 | $28.09 | $28.41 | $28.09 | $28.36 | $28.36 | 206,775 |
| 2020-02-13 | $27.98 | $28.23 | $27.88 | $28.10 | $28.10 | 137,785 |
| 2020-02-12 | $27.93 | $28.07 | $27.71 | $28.01 | $28.01 | 144,981 |
| 2020-02-11 | $27.94 | $28.05 | $27.63 | $27.75 | $27.75 | 188,699 |
| 2020-02-10 | $27.86 | $28.08 | $27.52 | $27.81 | $27.81 | 112,245 |
| 2020-02-07 | $27.73 | $28.02 | $27.68 | $27.91 | $27.91 | 330,065 |
| 2020-02-06 | $27.79 | $27.94 | $27.60 | $27.79 | $27.79 | 134,037 |
| 2020-02-05 | $27.40 | $27.66 | $27.12 | $27.66 | $27.66 | 163,683 |
| 2020-02-04 | $27.02 | $27.30 | $27.02 | $27.13 | $27.13 | 216,412 |
| 2020-02-03 | $27.13 | $27.39 | $26.84 | $26.95 | $26.95 | 129,459 |
| 2020-01-31 | $27.17 | $27.22 | $26.90 | $27.00 | $27.00 | 189,979 |
| 2020-01-30 | $27.00 | $27.32 | $26.97 | $27.32 | $27.32 | 92,265 |
| 2020-01-29 | $27.02 | $27.26 | $26.97 | $27.14 | $27.14 | 250,058 |
| 2020-01-28 | $26.85 | $27.17 | $26.77 | $27.05 | $27.05 | 203,722 |
| 2020-01-27 | $26.80 | $27.11 | $26.72 | $26.86 | $26.86 | 121,875 |
| 2020-01-24 | $27.45 | $27.55 | $27.04 | $27.13 | $27.13 | 100,505 |
| 2020-01-23 | $27.16 | $27.59 | $26.93 | $27.52 | $27.52 | 153,832 |
| 2020-01-22 | $27.17 | $27.46 | $27.15 | $27.22 | $27.22 | 236,964 |
| 2020-01-21 | $27.27 | $27.42 | $27.02 | $27.17 | $27.17 | 134,367 |
| 2020-01-17 | $27.69 | $27.72 | $27.35 | $27.43 | $27.43 | 128,687 |
| 2020-01-16 | $27.37 | $27.62 | $27.31 | $27.58 | $27.58 | 129,880 |
| 2020-01-15 | $27.09 | $27.59 | $27.05 | $27.25 | $27.25 | 119,137 |
| 2020-01-14 | $27.33 | $27.45 | $27.10 | $27.18 | $27.18 | 177,779 |
| 2020-01-13 | $26.86 | $27.33 | $26.83 | $27.29 | $27.29 | 270,497 |
| 2020-01-10 | $27.22 | $27.22 | $26.79 | $26.80 | $26.80 | 199,301 |
| 2020-01-09 | $27.27 | $27.40 | $27.02 | $27.10 | $27.10 | 158,463 |
| 2020-01-08 | $26.99 | $27.32 | $26.94 | $27.17 | $27.17 | 118,722 |
| 2020-01-07 | $27.07 | $27.15 | $26.77 | $26.94 | $26.94 | 141,949 |
| 2020-01-06 | $26.95 | $27.09 | $26.82 | $27.00 | $27.00 | 148,432 |
| 2020-01-03 | $26.72 | $27.08 | $26.72 | $27.08 | $27.08 | 121,014 |
| 2020-01-02 | $26.85 | $27.15 | $26.68 | $27.05 | $27.05 | 149,365 |
| 2019-12-31 | $26.93 | $27.36 | $26.88 | $26.96 | $26.96 | 242,813 |
| 2019-12-30 | $26.99 | $27.00 | $26.71 | $26.91 | $26.91 | 138,613 |
| 2019-12-27 | $27.23 | $27.23 | $26.87 | $26.92 | $26.92 | 146,067 |
| 2019-12-26 | $27.53 | $27.53 | $27.18 | $27.20 | $27.20 | 119,291 |
| 2019-12-24 | $27.70 | $27.72 | $27.46 | $27.53 | $27.53 | 63,526 |
| 2019-12-23 | $28.10 | $28.16 | $27.61 | $27.69 | $27.69 | 198,728 |
| 2019-12-20 | $27.80 | $28.33 | $27.80 | $28.10 | $28.10 | 396,406 |
| 2019-12-19 | $27.85 | $27.91 | $27.62 | $27.86 | $27.86 | 88,625 |
| 2019-12-18 | $27.74 | $27.85 | $27.47 | $27.77 | $27.77 | 222,007 |
| 2019-12-17 | $27.58 | $27.78 | $27.49 | $27.71 | $27.71 | 127,678 |
| 2019-12-16 | $27.30 | $27.79 | $27.20 | $27.55 | $27.55 | 337,812 |
| 2019-12-13 | $26.85 | $27.33 | $26.85 | $27.18 | $27.18 | 441,123 |
| 2019-12-12 | $26.93 | $27.18 | $26.87 | $26.97 | $26.97 | 145,201 |
| 2019-12-11 | $27.05 | $27.11 | $26.80 | $26.95 | $26.95 | 126,153 |
| 2019-12-10 | $26.89 | $27.15 | $26.86 | $27.07 | $27.07 | 300,355 |
| 2019-12-09 | $27.11 | $27.15 | $26.79 | $26.94 | $26.94 | 322,515 |
| 2019-12-06 | $27.10 | $27.44 | $26.89 | $27.00 | $27.00 | 314,833 |
| 2019-12-05 | $26.85 | $27.04 | $26.55 | $27.01 | $27.01 | 301,892 |
| 2019-12-04 | $26.96 | $27.10 | $26.71 | $26.85 | $26.85 | 300,639 |
| 2019-12-03 | $26.66 | $26.85 | $26.50 | $26.81 | $26.81 | 167,813 |
| 2019-12-02 | $26.96 | $26.99 | $26.66 | $26.88 | $26.88 | 156,925 |
| 2019-11-29 | $26.91 | $27.07 | $26.86 | $26.86 | $26.86 | 65,004 |
| 2019-11-27 | $26.85 | $27.19 | $26.81 | $27.01 | $27.01 | 175,568 |
| 2019-11-26 | $26.49 | $26.98 | $26.49 | $26.73 | $26.73 | 355,058 |
| 2019-11-25 | $25.94 | $26.52 | $25.94 | $26.49 | $26.49 | 296,103 |
| 2019-11-22 | $26.03 | $26.03 | $25.79 | $25.88 | $25.88 | 116,137 |
| 2019-11-21 | $26.49 | $26.50 | $25.97 | $25.98 | $25.98 | 84,760 |
| 2019-11-20 | $26.21 | $26.65 | $26.20 | $26.38 | $26.38 | 204,268 |
| 2019-11-19 | $26.22 | $26.55 | $26.13 | $26.27 | $26.27 | 193,172 |
| 2019-11-18 | $26.34 | $26.45 | $26.15 | $26.28 | $26.28 | 104,471 |
| 2019-11-15 | $26.99 | $27.04 | $26.28 | $26.46 | $26.46 | 362,736 |
| 2019-11-14 | $26.59 | $26.91 | $26.45 | $26.80 | $26.80 | 269,085 |
| 2019-11-13 | $26.70 | $26.84 | $26.47 | $26.59 | $26.59 | 232,278 |
| 2019-11-12 | $26.53 | $26.99 | $26.42 | $26.86 | $26.86 | 227,921 |
| 2019-11-11 | $26.68 | $26.68 | $26.35 | $26.45 | $26.45 | 139,173 |
| 2019-11-08 | $26.66 | $26.89 | $26.57 | $26.73 | $26.73 | 105,003 |
| 2019-11-07 | $26.75 | $26.95 | $26.50 | $26.74 | $26.74 | 172,242 |
| 2019-11-06 | $26.66 | $26.95 | $26.46 | $26.70 | $26.70 | 161,263 |
| 2019-11-05 | $27.06 | $27.06 | $26.49 | $26.55 | $26.55 | 490,330 |
| 2019-11-04 | $26.95 | $27.17 | $26.72 | $26.87 | $26.87 | 219,892 |
| 2019-11-01 | $27.40 | $27.54 | $26.93 | $26.98 | $26.98 | 295,955 |
| 2019-10-31 | $27.73 | $27.78 | $27.00 | $27.37 | $27.37 | 372,051 |
| 2019-10-30 | $25.78 | $28.13 | $25.78 | $27.54 | $27.54 | 684,933 |
| 2019-10-29 | $25.49 | $25.66 | $25.24 | $25.38 | $25.38 | 200,767 |
| 2019-10-28 | $25.35 | $25.78 | $25.29 | $25.53 | $25.53 | 252,251 |
| 2019-10-25 | $25.22 | $25.50 | $25.07 | $25.25 | $25.25 | 204,914 |
| 2019-10-24 | $24.95 | $25.25 | $24.79 | $25.16 | $25.16 | 300,328 |
| 2019-10-23 | $25.51 | $25.55 | $24.84 | $24.95 | $24.95 | 257,833 |
| 2019-10-22 | $25.03 | $25.74 | $25.03 | $25.70 | $25.70 | 212,638 |
| 2019-10-21 | $24.63 | $25.27 | $24.63 | $25.08 | $25.08 | 180,467 |
| 2019-10-18 | $23.95 | $24.52 | $23.95 | $24.48 | $24.48 | 109,430 |
| 2019-10-17 | $23.90 | $24.10 | $23.84 | $24.03 | $24.03 | 196,588 |
| 2019-10-16 | $23.63 | $23.89 | $23.49 | $23.80 | $23.80 | 184,957 |
| 2019-10-15 | $23.67 | $23.70 | $23.42 | $23.62 | $23.62 | 165,004 |
| 2019-10-14 | $23.64 | $23.70 | $23.43 | $23.54 | $23.54 | 188,402 |
| 2019-10-11 | $23.61 | $23.95 | $23.54 | $23.72 | $23.72 | 112,463 |
| 2019-10-10 | $23.32 | $23.49 | $23.24 | $23.36 | $23.36 | 83,777 |
| 2019-10-09 | $23.33 | $23.35 | $23.03 | $23.22 | $23.22 | 87,964 |
| 2019-10-08 | $23.24 | $23.27 | $22.88 | $23.12 | $23.12 | 364,282 |
| 2019-10-07 | $23.26 | $23.40 | $23.09 | $23.32 | $23.32 | 133,223 |
| 2019-10-04 | $23.27 | $23.40 | $23.09 | $23.27 | $23.27 | 175,221 |
| 2019-10-03 | $23.49 | $23.49 | $23.08 | $23.25 | $23.25 | 193,661 |
| 2019-10-02 | $23.45 | $23.58 | $23.31 | $23.44 | $23.44 | 332,552 |
| 2019-10-01 | $23.56 | $23.80 | $23.48 | $23.66 | $23.66 | 276,049 |
| 2019-09-30 | $23.40 | $23.64 | $23.29 | $23.50 | $23.50 | 303,805 |
| 2019-09-27 | $23.61 | $23.82 | $23.32 | $23.33 | $23.33 | 244,873 |
| 2019-09-26 | $23.89 | $23.92 | $23.47 | $23.59 | $23.59 | 324,956 |
| 2019-09-25 | $24.25 | $24.32 | $23.92 | $23.93 | $23.93 | 599,755 |
| 2019-09-24 | $24.45 | $24.57 | $24.17 | $24.21 | $24.21 | 745,892 |
| 2019-09-23 | $24.43 | $24.58 | $24.36 | $24.47 | $24.47 | 375,437 |
| 2019-09-20 | $24.44 | $24.69 | $24.28 | $24.58 | $24.58 | 693,138 |
| 2019-09-19 | $24.10 | $24.34 | $24.07 | $24.31 | $24.31 | 242,651 |
| 2019-09-18 | $23.96 | $24.08 | $23.78 | $24.01 | $24.01 | 239,219 |
| 2019-09-17 | $23.43 | $24.04 | $23.43 | $24.00 | $24.00 | 227,108 |
| 2019-09-16 | $23.21 | $23.57 | $23.15 | $23.56 | $23.56 | 144,656 |
| 2019-09-13 | $23.57 | $23.76 | $23.31 | $23.45 | $23.45 | 116,953 |
| 2019-09-12 | $23.12 | $23.48 | $23.06 | $23.43 | $23.43 | 152,844 |
| 2019-09-11 | $23.32 | $23.36 | $23.03 | $23.03 | $23.03 | 389,764 |
| 2019-09-10 | $23.10 | $23.59 | $22.85 | $23.18 | $23.18 | 204,536 |
| 2019-09-09 | $23.14 | $23.14 | $22.75 | $23.06 | $23.06 | 164,154 |
| 2019-09-06 | $23.18 | $23.25 | $22.92 | $23.02 | $23.02 | 123,265 |
| 2019-09-05 | $22.99 | $23.53 | $22.91 | $23.17 | $23.17 | 132,344 |
| 2019-09-04 | $22.93 | $23.05 | $22.72 | $22.82 | $22.82 | 201,801 |
| 2019-09-03 | $22.25 | $22.71 | $22.11 | $22.69 | $22.69 | 198,581 |
| 2019-08-30 | $22.69 | $22.79 | $22.20 | $22.34 | $22.34 | 124,935 |
| 2019-08-29 | $22.66 | $22.69 | $22.47 | $22.56 | $22.56 | 264,430 |
| 2019-08-28 | $22.61 | $22.72 | $22.41 | $22.52 | $22.52 | 109,804 |
| 2019-08-27 | $22.97 | $22.97 | $22.59 | $22.67 | $22.67 | 164,160 |
| 2019-08-26 | $22.72 | $22.89 | $22.50 | $22.80 | $22.80 | 114,586 |
| 2019-08-23 | $22.91 | $22.94 | $22.40 | $22.54 | $22.54 | 222,194 |
| 2019-08-22 | $23.17 | $23.22 | $22.89 | $22.90 | $22.90 | 438,035 |
| 2019-08-21 | $23.14 | $23.20 | $22.91 | $23.16 | $23.16 | 144,262 |
| 2019-08-20 | $23.29 | $23.31 | $23.00 | $23.01 | $23.01 | 87,952 |
| 2019-08-19 | $23.20 | $23.46 | $23.10 | $23.34 | $23.34 | 223,991 |
| 2019-08-16 | $23.06 | $23.24 | $23.02 | $23.16 | $23.16 | 130,923 |
| 2019-08-15 | $22.95 | $23.12 | $22.94 | $23.05 | $23.05 | 105,819 |
| 2019-08-14 | $23.08 | $23.18 | $22.86 | $22.91 | $22.91 | 277,188 |
| 2019-08-13 | $22.95 | $23.48 | $22.95 | $23.38 | $23.38 | 176,702 |
| 2019-08-12 | $23.12 | $23.27 | $22.91 | $23.00 | $23.00 | 97,570 |
| 2019-08-09 | $23.14 | $23.17 | $22.87 | $23.12 | $23.12 | 162,690 |
| 2019-08-08 | $22.99 | $23.35 | $22.91 | $23.24 | $23.24 | 146,016 |
| 2019-08-07 | $22.61 | $23.03 | $22.54 | $22.88 | $22.88 | 96,329 |
| 2019-08-06 | $22.83 | $22.98 | $22.53 | $22.85 | $22.85 | 177,484 |
| 2019-08-05 | $22.95 | $23.13 | $22.70 | $22.83 | $22.83 | 235,408 |
| 2019-08-02 | $23.16 | $23.42 | $22.68 | $23.28 | $23.28 | 224,892 |
| 2019-08-01 | $23.37 | $23.71 | $23.01 | $23.12 | $23.12 | 497,533 |
| 2019-07-31 | $23.30 | $24.02 | $23.30 | $23.37 | $23.37 | 351,317 |
| 2019-07-30 | $22.54 | $23.00 | $22.47 | $22.99 | $22.99 | 169,100 |
| 2019-07-29 | $22.76 | $22.76 | $22.37 | $22.64 | $22.64 | 240,323 |
| 2019-07-26 | $22.15 | $22.73 | $22.15 | $22.65 | $22.65 | 184,339 |
| 2019-07-25 | $21.96 | $22.19 | $21.74 | $22.14 | $22.14 | 765,962 |
| 2019-07-24 | $21.43 | $21.91 | $21.34 | $21.89 | $21.89 | 155,837 |
| 2019-07-23 | $21.21 | $21.52 | $21.16 | $21.50 | $21.50 | 116,204 |
| 2019-07-22 | $21.58 | $21.61 | $21.07 | $21.15 | $21.15 | 288,799 |
| 2019-07-19 | $21.32 | $21.65 | $21.28 | $21.58 | $21.58 | 195,549 |
| 2019-07-18 | $20.99 | $21.41 | $20.90 | $21.35 | $21.35 | 254,950 |
| 2019-07-17 | $20.77 | $21.10 | $20.70 | $21.08 | $21.08 | 134,025 |
| 2019-07-16 | $20.62 | $21.06 | $20.58 | $20.83 | $20.83 | 164,879 |
| 2019-07-15 | $20.45 | $21.01 | $20.42 | $20.65 | $20.65 | 163,960 |
| 2019-07-12 | $19.79 | $20.56 | $19.79 | $20.50 | $20.50 | 326,613 |
| 2019-07-11 | $19.55 | $19.86 | $19.36 | $19.86 | $19.86 | 267,724 |
| 2019-07-10 | $19.69 | $19.92 | $19.57 | $19.58 | $19.58 | 153,960 |
| 2019-07-09 | $19.81 | $19.87 | $19.57 | $19.70 | $19.70 | 131,292 |
| 2019-07-08 | $19.95 | $19.99 | $19.77 | $19.93 | $19.93 | 142,642 |
| 2019-07-05 | $19.83 | $20.04 | $19.64 | $20.00 | $20.00 | 105,815 |
| 2019-07-03 | $19.84 | $19.94 | $19.50 | $19.90 | $19.90 | 58,487 |
| 2019-07-02 | $19.88 | $19.93 | $19.57 | $19.73 | $19.73 | 98,548 |
| 2019-07-01 | $19.74 | $19.93 | $19.50 | $19.88 | $19.88 | 155,085 |
| 2019-06-28 | $19.57 | $19.87 | $19.53 | $19.59 | $19.59 | 519,174 |
| 2019-06-27 | $19.38 | $19.63 | $19.29 | $19.61 | $19.61 | 214,132 |
| 2019-06-26 | $19.64 | $19.68 | $19.20 | $19.42 | $19.42 | 173,525 |
| 2019-06-25 | $19.85 | $19.85 | $19.57 | $19.62 | $19.62 | 127,571 |
| 2019-06-24 | $20.09 | $20.21 | $19.80 | $19.80 | $19.80 | 107,302 |
| 2019-06-21 | $20.27 | $20.28 | $20.05 | $20.09 | $20.09 | 684,318 |
| 2019-06-20 | $20.44 | $20.48 | $20.19 | $20.40 | $20.40 | 181,019 |
| 2019-06-19 | $20.14 | $20.40 | $19.97 | $20.36 | $20.36 | 138,252 |
| 2019-06-18 | $20.43 | $20.56 | $20.08 | $20.14 | $20.14 | 189,261 |
| 2019-06-17 | $20.46 | $20.62 | $20.30 | $20.37 | $20.37 | 121,886 |
| 2019-06-14 | $20.54 | $20.55 | $20.28 | $20.37 | $20.37 | 151,818 |
| 2019-06-13 | $20.40 | $20.55 | $20.39 | $20.55 | $20.55 | 188,897 |
| 2019-06-12 | $20.32 | $20.39 | $20.11 | $20.38 | $20.38 | 146,611 |
| 2019-06-11 | $20.65 | $20.80 | $20.25 | $20.31 | $20.31 | 118,991 |
| 2019-06-10 | $20.33 | $20.58 | $20.24 | $20.56 | $20.56 | 190,328 |
| 2019-06-07 | $20.21 | $20.38 | $20.03 | $20.27 | $20.27 | 169,984 |
| 2019-06-06 | $20.64 | $20.78 | $20.20 | $20.31 | $20.31 | 157,714 |
| 2019-06-05 | $20.25 | $20.85 | $20.24 | $20.65 | $20.65 | 265,905 |
| 2019-06-04 | $20.22 | $20.31 | $20.10 | $20.23 | $20.23 | 209,236 |
| 2019-06-03 | $19.88 | $20.13 | $19.79 | $20.05 | $20.05 | 318,026 |
| 2019-05-31 | $19.60 | $19.84 | $19.52 | $19.80 | $19.80 | 127,705 |
| 2019-05-30 | $19.61 | $19.75 | $19.55 | $19.75 | $19.75 | 270,252 |
| 2019-05-29 | $19.65 | $19.79 | $19.54 | $19.63 | $19.63 | 197,261 |
| 2019-05-28 | $19.76 | $19.84 | $19.69 | $19.74 | $19.74 | 149,709 |
| 2019-05-24 | $19.93 | $19.93 | $19.65 | $19.81 | $19.81 | 85,189 |
| 2019-05-23 | $20.06 | $20.19 | $19.75 | $19.82 | $19.82 | 175,520 |
| 2019-05-22 | $19.86 | $20.26 | $19.77 | $20.16 | $20.16 | 298,054 |
| 2019-05-21 | $19.69 | $19.87 | $19.69 | $19.86 | $19.86 | 223,878 |
| 2019-05-20 | $19.60 | $19.81 | $19.57 | $19.64 | $19.64 | 125,305 |
| 2019-05-17 | $19.63 | $19.83 | $19.63 | $19.73 | $19.73 | 117,310 |
| 2019-05-16 | $19.78 | $19.96 | $19.64 | $19.78 | $19.78 | 127,794 |
| 2019-05-15 | $19.27 | $19.68 | $19.19 | $19.67 | $19.67 | 164,678 |
| 2019-05-14 | $19.41 | $19.53 | $19.27 | $19.43 | $19.43 | 138,115 |
| 2019-05-13 | $19.52 | $19.53 | $19.35 | $19.41 | $19.41 | 132,225 |
| 2019-05-10 | $19.48 | $19.84 | $19.43 | $19.80 | $19.80 | 141,670 |
| 2019-05-09 | $19.60 | $19.68 | $19.43 | $19.52 | $19.52 | 212,872 |
| 2019-05-08 | $19.86 | $19.95 | $19.63 | $19.65 | $19.65 | 211,261 |
| 2019-05-07 | $19.82 | $20.02 | $19.73 | $19.83 | $19.83 | 120,361 |
| 2019-05-06 | $19.82 | $20.05 | $19.73 | $20.00 | $20.00 | 158,390 |
| 2019-05-03 | $20.00 | $20.13 | $19.98 | $20.01 | $20.01 | 108,882 |
| 2019-05-02 | $19.82 | $20.16 | $19.72 | $19.97 | $19.97 | 258,574 |
| 2019-05-01 | $19.37 | $19.86 | $19.31 | $19.83 | $19.83 | 533,647 |
| 2019-04-30 | $19.51 | $19.62 | $19.28 | $19.31 | $19.31 | 329,206 |
| 2019-04-29 | $19.42 | $19.78 | $19.38 | $19.48 | $19.48 | 320,880 |
| 2019-04-26 | $19.59 | $19.61 | $19.31 | $19.43 | $19.43 | 190,473 |
| 2019-04-25 | $19.71 | $20.16 | $19.48 | $19.50 | $19.50 | 372,254 |
| 2019-04-24 | $20.55 | $20.69 | $20.48 | $20.57 | $20.57 | 93,424 |
| 2019-04-23 | $20.32 | $20.65 | $20.32 | $20.62 | $20.62 | 107,755 |
| 2019-04-22 | $20.57 | $20.61 | $20.23 | $20.32 | $20.32 | 133,253 |
| 2019-04-18 | $20.54 | $20.75 | $20.52 | $20.69 | $20.69 | 98,538 |
| 2019-04-17 | $20.73 | $20.73 | $20.46 | $20.59 | $20.59 | 122,841 |
| 2019-04-16 | $20.87 | $21.01 | $20.58 | $20.69 | $20.69 | 139,855 |
| 2019-04-15 | $20.58 | $20.84 | $20.52 | $20.84 | $20.84 | 255,040 |
| 2019-04-12 | $20.26 | $20.58 | $20.23 | $20.58 | $20.58 | 184,400 |
| 2019-04-11 | $20.22 | $20.38 | $20.22 | $20.32 | $20.32 | 137,794 |
| 2019-04-10 | $19.80 | $20.30 | $19.80 | $20.24 | $20.24 | 172,649 |
| 2019-04-09 | $20.25 | $20.38 | $19.95 | $19.98 | $19.98 | 168,018 |
| 2019-04-08 | $20.10 | $20.41 | $20.03 | $20.41 | $20.41 | 138,219 |
| 2019-04-05 | $20.12 | $20.15 | $19.98 | $20.12 | $20.12 | 458,499 |
| 2019-04-04 | $20.40 | $20.44 | $20.04 | $20.12 | $20.12 | 124,883 |
| 2019-04-03 | $20.50 | $20.76 | $20.39 | $20.41 | $20.41 | 157,129 |
| 2019-04-02 | $20.40 | $20.45 | $20.24 | $20.43 | $20.43 | 165,598 |
| 2019-04-01 | $20.38 | $20.51 | $20.21 | $20.41 | $20.41 | 126,852 |
| 2019-03-29 | $20.25 | $20.42 | $20.12 | $20.24 | $20.24 | 215,315 |
| 2019-03-28 | $19.92 | $20.23 | $19.86 | $20.20 | $20.20 | 204,655 |
| 2019-03-27 | $19.86 | $20.03 | $19.81 | $19.92 | $19.92 | 158,994 |
| 2019-03-26 | $19.90 | $20.02 | $19.83 | $19.99 | $19.99 | 151,688 |
| 2019-03-25 | $19.02 | $19.82 | $19.02 | $19.76 | $19.76 | 214,598 |
| 2019-03-22 | $19.66 | $19.79 | $19.06 | $19.07 | $19.07 | 200,920 |
| 2019-03-21 | $19.74 | $20.02 | $19.72 | $19.80 | $19.80 | 224,294 |
| 2019-03-20 | $19.99 | $20.07 | $19.79 | $19.82 | $19.82 | 249,410 |
| 2019-03-19 | $20.05 | $20.14 | $19.95 | $19.97 | $19.97 | 259,238 |
| 2019-03-18 | $19.95 | $20.24 | $19.82 | $20.05 | $20.05 | 224,369 |
| 2019-03-15 | $20.04 | $20.20 | $19.92 | $19.97 | $19.97 | 458,425 |
| 2019-03-14 | $20.32 | $20.32 | $19.99 | $20.06 | $20.06 | 165,416 |
| 2019-03-13 | $20.16 | $20.42 | $20.14 | $20.29 | $20.29 | 168,037 |
| 2019-03-12 | $20.33 | $20.45 | $20.01 | $20.04 | $20.04 | 170,587 |
| 2019-03-11 | $20.27 | $20.41 | $20.21 | $20.34 | $20.34 | 164,922 |
| 2019-03-08 | $19.99 | $20.24 | $19.97 | $20.23 | $20.23 | 136,058 |
| 2019-03-07 | $20.33 | $20.37 | $19.95 | $19.99 | $19.99 | 193,850 |
| 2019-03-06 | $20.79 | $20.82 | $20.39 | $20.40 | $20.40 | 140,602 |
| 2019-03-05 | $20.77 | $20.82 | $20.57 | $20.75 | $20.75 | 158,166 |
| 2019-03-04 | $20.91 | $21.06 | $20.65 | $20.67 | $20.67 | 140,837 |
| 2019-03-01 | $20.63 | $20.95 | $20.57 | $20.91 | $20.91 | 375,336 |
| 2019-02-28 | $20.70 | $20.78 | $20.58 | $20.63 | $20.63 | 165,862 |
| 2019-02-27 | $20.71 | $20.80 | $20.50 | $20.68 | $20.68 | 101,407 |
| 2019-02-26 | $21.27 | $21.27 | $20.71 | $20.72 | $20.72 | 121,892 |
| 2019-02-25 | $21.41 | $21.58 | $21.21 | $21.22 | $21.22 | 197,317 |
| 2019-02-22 | $21.30 | $21.43 | $21.18 | $21.34 | $21.34 | 187,353 |
| 2019-02-21 | $21.31 | $21.44 | $21.09 | $21.21 | $21.21 | 224,087 |
| 2019-02-20 | $21.25 | $21.48 | $21.07 | $21.30 | $21.30 | 297,671 |
| 2019-02-19 | $20.76 | $21.46 | $20.76 | $21.36 | $21.36 | 383,454 |
| 2019-02-15 | $20.50 | $21.09 | $20.50 | $20.99 | $20.99 | 667,793 |
| 2019-02-14 | $20.15 | $20.73 | $20.15 | $20.43 | $20.43 | 423,597 |
| 2019-02-13 | $20.40 | $20.60 | $19.42 | $20.09 | $20.09 | 287,240 |
| 2019-02-12 | $20.56 | $20.68 | $20.00 | $20.54 | $20.54 | 248,466 |
| 2019-02-11 | $20.27 | $20.43 | $20.19 | $20.42 | $20.42 | 101,917 |
| 2019-02-08 | $19.98 | $20.34 | $19.98 | $20.26 | $20.26 | 178,840 |
| 2019-02-07 | $19.91 | $20.18 | $19.91 | $20.08 | $20.08 | 143,254 |
| 2019-02-06 | $19.92 | $20.14 | $19.85 | $20.03 | $20.03 | 129,539 |
| 2019-02-05 | $20.01 | $20.17 | $19.85 | $19.98 | $19.98 | 128,066 |
| 2019-02-04 | $19.43 | $20.04 | $19.43 | $20.02 | $20.02 | 251,663 |
| 2019-02-01 | $19.66 | $19.84 | $19.49 | $19.53 | $19.53 | 319,619 |
| 2019-01-31 | $19.51 | $19.79 | $19.51 | $19.60 | $19.60 | 185,344 |
| 2019-01-30 | $19.57 | $19.79 | $19.44 | $19.55 | $19.55 | 210,765 |
| 2019-01-29 | $19.59 | $19.69 | $19.40 | $19.50 | $19.50 | 117,931 |
| 2019-01-28 | $19.72 | $19.79 | $19.54 | $19.60 | $19.60 | 182,123 |
| 2019-01-25 | $20.15 | $20.25 | $19.86 | $19.88 | $19.88 | 95,543 |
| 2019-01-24 | $20.01 | $20.16 | $19.94 | $20.05 | $20.05 | 110,746 |
| 2019-01-23 | $19.96 | $20.13 | $19.92 | $19.99 | $19.99 | 121,086 |
| 2019-01-22 | $20.11 | $20.41 | $19.95 | $20.03 | $20.03 | 144,530 |
| 2019-01-18 | $20.45 | $20.56 | $20.22 | $20.26 | $20.26 | 210,357 |
| 2019-01-17 | $20.12 | $20.45 | $20.12 | $20.34 | $20.34 | 117,118 |
| 2019-01-16 | $20.16 | $20.32 | $20.10 | $20.22 | $20.22 | 238,978 |
| 2019-01-15 | $20.14 | $20.32 | $20.07 | $20.14 | $20.14 | 129,739 |
| 2019-01-14 | $20.21 | $20.47 | $19.99 | $20.13 | $20.13 | 183,094 |
| 2019-01-11 | $20.08 | $20.36 | $20.08 | $20.33 | $20.33 | 162,975 |
| 2019-01-10 | $20.28 | $20.39 | $20.13 | $20.20 | $20.20 | 170,334 |
| 2019-01-09 | $20.13 | $20.55 | $20.10 | $20.41 | $20.41 | 237,556 |
| 2019-01-08 | $20.01 | $20.17 | $19.84 | $20.10 | $20.10 | 130,473 |
| 2019-01-07 | $20.11 | $20.46 | $19.81 | $19.97 | $19.97 | 243,283 |
| 2019-01-04 | $19.85 | $20.04 | $19.73 | $19.96 | $19.96 | 285,893 |
| 2019-01-03 | $19.79 | $19.84 | $19.29 | $19.56 | $19.56 | 235,176 |
| 2019-01-02 | $19.47 | $19.90 | $19.40 | $19.87 | $19.87 | 347,837 |
| 2018-12-31 | $19.69 | $19.89 | $19.33 | $19.70 | $19.70 | 244,476 |
| 2018-12-28 | $19.55 | $19.87 | $19.40 | $19.55 | $19.55 | 188,396 |
| 2018-12-27 | $19.18 | $19.50 | $19.01 | $19.44 | $19.44 | 233,965 |
| 2018-12-26 | $18.94 | $19.48 | $18.65 | $19.47 | $19.47 | 189,977 |
| 2018-12-24 | $18.83 | $18.96 | $18.64 | $18.80 | $18.80 | 119,028 |
| 2018-12-21 | $18.77 | $19.16 | $18.64 | $19.01 | $19.01 | 401,587 |
| 2018-12-20 | $19.09 | $19.19 | $18.66 | $18.76 | $18.76 | 203,526 |
| 2018-12-19 | $19.51 | $19.59 | $19.01 | $19.07 | $19.07 | 169,730 |
| 2018-12-18 | $19.65 | $19.66 | $19.36 | $19.49 | $19.49 | 173,541 |
| 2018-12-17 | $19.74 | $19.90 | $19.37 | $19.47 | $19.47 | 241,214 |
| 2018-12-14 | $19.77 | $20.00 | $19.57 | $19.74 | $19.74 | 154,045 |
| 2018-12-13 | $20.13 | $20.32 | $19.70 | $19.94 | $19.94 | 212,031 |
| 2018-12-12 | $20.05 | $20.36 | $19.88 | $20.16 | $20.16 | 150,974 |
| 2018-12-11 | $20.01 | $20.16 | $19.70 | $19.82 | $19.82 | 109,655 |
| 2018-12-10 | $19.93 | $19.98 | $19.58 | $19.78 | $19.78 | 154,922 |
| 2018-12-07 | $19.93 | $20.09 | $19.82 | $19.93 | $19.93 | 112,331 |
| 2018-12-06 | $19.82 | $19.96 | $19.46 | $19.93 | $19.93 | 219,300 |
| 2018-12-04 | $21.05 | $21.05 | $19.86 | $19.93 | $19.93 | 163,775 |
| 2018-12-03 | $21.20 | $21.20 | $20.78 | $21.03 | $21.03 | 165,358 |
| 2018-11-30 | $21.05 | $21.15 | $20.88 | $21.09 | $21.09 | 127,236 |
| 2018-11-29 | $21.43 | $21.60 | $21.04 | $21.05 | $21.05 | 87,158 |
| 2018-11-28 | $20.46 | $21.67 | $20.33 | $21.58 | $21.58 | 319,493 |
| 2018-11-27 | $20.35 | $20.49 | $20.21 | $20.37 | $20.37 | 492,744 |
| 2018-11-26 | $20.62 | $20.65 | $20.34 | $20.45 | $20.45 | 115,224 |
| 2018-11-23 | $20.47 | $20.68 | $20.30 | $20.48 | $20.48 | 63,970 |
| 2018-11-21 | $20.47 | $20.73 | $20.29 | $20.62 | $20.62 | 129,902 |
| 2018-11-20 | $20.49 | $20.79 | $20.30 | $20.47 | $20.47 | 205,232 |
| 2018-11-19 | $20.88 | $20.88 | $20.31 | $20.64 | $20.64 | 144,044 |
| 2018-11-16 | $21.08 | $21.08 | $20.68 | $20.94 | $20.94 | 175,495 |
| 2018-11-15 | $21.20 | $21.39 | $21.10 | $21.17 | $21.17 | 152,654 |
| 2018-11-14 | $21.96 | $21.96 | $21.28 | $21.30 | $21.30 | 142,051 |
| 2018-11-13 | $21.90 | $22.18 | $21.78 | $21.85 | $21.85 | 197,930 |
| 2018-11-12 | $22.02 | $22.02 | $21.65 | $21.81 | $21.81 | 126,687 |
| 2018-11-09 | $22.05 | $22.05 | $21.64 | $21.98 | $21.98 | 96,314 |
| 2018-11-08 | $22.14 | $22.17 | $21.95 | $22.06 | $22.06 | 75,562 |
| 2018-11-07 | $21.82 | $22.15 | $21.71 | $22.14 | $22.14 | 119,890 |
| 2018-11-06 | $22.01 | $22.15 | $21.70 | $21.73 | $21.73 | 130,545 |
| 2018-11-05 | $22.08 | $22.30 | $21.80 | $22.08 | $22.08 | 140,546 |
| 2018-11-02 | $22.10 | $22.18 | $21.80 | $22.11 | $22.11 | 180,416 |
| 2018-11-01 | $22.31 | $22.31 | $21.76 | $21.97 | $21.97 | 253,947 |
| 2018-10-31 | $23.12 | $23.12 | $21.66 | $22.18 | $22.18 | 365,842 |
| 2018-10-30 | $22.22 | $22.95 | $22.22 | $22.80 | $22.80 | 294,807 |
| 2018-10-29 | $22.23 | $22.47 | $22.01 | $22.22 | $22.22 | 193,298 |
| 2018-10-26 | $22.09 | $22.37 | $21.76 | $22.01 | $22.01 | 187,018 |
| 2018-10-25 | $22.00 | $22.31 | $21.94 | $22.24 | $22.24 | 178,721 |
| 2018-10-24 | $22.31 | $22.46 | $21.91 | $21.93 | $21.93 | 215,876 |
| 2018-10-23 | $22.41 | $22.54 | $22.04 | $22.38 | $22.38 | 106,307 |
| 2018-10-22 | $22.44 | $22.78 | $22.44 | $22.65 | $22.65 | 118,548 |
| 2018-10-19 | $22.31 | $22.48 | $22.27 | $22.36 | $22.36 | 126,301 |
| 2018-10-18 | $22.59 | $22.76 | $22.28 | $22.36 | $22.36 | 86,059 |
| 2018-10-17 | $22.82 | $22.82 | $22.46 | $22.73 | $22.73 | 100,797 |
| 2018-10-16 | $22.73 | $22.95 | $22.48 | $22.91 | $22.91 | 184,497 |
| 2018-10-15 | $22.40 | $22.72 | $22.02 | $22.62 | $22.62 | 148,902 |
| 2018-10-12 | $22.74 | $22.90 | $22.27 | $22.46 | $22.46 | 250,978 |
| 2018-10-11 | $23.34 | $23.46 | $22.45 | $22.47 | $22.47 | 288,960 |
| 2018-10-10 | $23.94 | $23.97 | $23.23 | $23.46 | $23.46 | 305,404 |
| 2018-10-09 | $23.81 | $24.20 | $23.81 | $23.98 | $23.98 | 274,696 |
| 2018-10-08 | $23.90 | $24.01 | $23.71 | $23.92 | $23.92 | 259,194 |
| 2018-10-05 | $23.79 | $24.02 | $23.64 | $23.89 | $23.89 | 547,001 |
| 2018-10-04 | $23.55 | $23.72 | $23.30 | $23.72 | $23.72 | 285,195 |
| 2018-10-03 | $23.39 | $23.85 | $23.27 | $23.61 | $23.61 | 327,679 |
| 2018-10-02 | $23.12 | $23.43 | $23.02 | $23.29 | $23.29 | 366,033 |
| 2018-10-01 | $23.77 | $23.87 | $23.12 | $23.19 | $23.19 | 238,135 |
| 2018-09-28 | $23.70 | $24.00 | $23.60 | $23.70 | $23.70 | 175,983 |
| 2018-09-27 | $24.00 | $24.15 | $23.70 | $23.75 | $23.75 | 189,747 |
| 2018-09-26 | $23.90 | $24.05 | $23.70 | $23.95 | $23.95 | 211,043 |
| 2018-09-25 | $23.80 | $23.98 | $23.75 | $23.90 | $23.90 | 167,327 |
| 2018-09-24 | $23.85 | $23.85 | $23.65 | $23.80 | $23.80 | 88,184 |
| 2018-09-21 | $23.95 | $24.00 | $23.60 | $23.95 | $23.95 | 452,572 |
| 2018-09-20 | $24.00 | $24.05 | $23.85 | $23.95 | $23.95 | 160,514 |
| 2018-09-19 | $24.30 | $24.30 | $23.80 | $23.95 | $23.95 | 212,405 |
| 2018-09-18 | $24.10 | $24.38 | $23.80 | $24.25 | $24.25 | 664,520 |
| 2018-09-17 | $23.65 | $23.75 | $23.35 | $23.65 | $23.65 | 142,033 |
| 2018-09-14 | $23.60 | $23.70 | $23.30 | $23.60 | $23.60 | 227,849 |
| 2018-09-13 | $23.35 | $23.55 | $23.30 | $23.55 | $23.55 | 173,124 |
| 2018-09-12 | $23.65 | $23.75 | $23.25 | $23.40 | $23.40 | 211,159 |
| 2018-09-11 | $23.85 | $23.90 | $23.65 | $23.70 | $23.70 | 201,452 |
| 2018-09-10 | $24.10 | $24.15 | $23.80 | $23.90 | $23.90 | 155,618 |
| 2018-09-07 | $23.95 | $24.02 | $23.75 | $24.00 | $24.00 | 214,857 |
| 2018-09-06 | $23.90 | $24.35 | $23.90 | $24.00 | $24.00 | 214,370 |
| 2018-09-05 | $24.00 | $24.15 | $23.75 | $24.05 | $24.05 | 92,178 |
| 2018-09-04 | $23.85 | $24.20 | $23.70 | $24.05 | $24.05 | 126,910 |
| 2018-08-31 | $23.85 | $23.95 | $23.70 | $23.90 | $23.90 | 178,048 |
| 2018-08-30 | $23.75 | $23.95 | $23.60 | $23.85 | $23.85 | 154,115 |
| 2018-08-29 | $23.50 | $23.80 | $23.40 | $23.75 | $23.75 | 180,680 |
| 2018-08-28 | $23.70 | $23.80 | $23.30 | $23.50 | $23.50 | 166,127 |
| 2018-08-27 | $23.65 | $23.95 | $23.60 | $23.70 | $23.70 | 155,042 |
| 2018-08-24 | $23.45 | $23.65 | $23.45 | $23.55 | $23.55 | 194,879 |
| 2018-08-23 | $23.50 | $23.75 | $23.25 | $23.45 | $23.45 | 327,625 |
| 2018-08-22 | $23.45 | $23.60 | $23.25 | $23.40 | $23.40 | 250,933 |
| 2018-08-21 | $23.35 | $23.70 | $23.35 | $23.45 | $23.45 | 158,773 |
| 2018-08-20 | $23.25 | $23.55 | $23.25 | $23.35 | $23.35 | 159,602 |
| 2018-08-17 | $23.05 | $23.35 | $22.90 | $23.10 | $23.10 | 268,077 |
| 2018-08-16 | $22.75 | $23.20 | $22.75 | $23.15 | $23.15 | 266,286 |
| 2018-08-15 | $23.00 | $23.10 | $22.60 | $22.75 | $22.75 | 367,390 |
| 2018-08-14 | $22.70 | $23.00 | $22.65 | $23.00 | $23.00 | 149,601 |
| 2018-08-13 | $22.60 | $22.70 | $22.43 | $22.60 | $22.60 | 278,609 |
| 2018-08-10 | $22.40 | $22.75 | $22.30 | $22.50 | $22.50 | 100,116 |
| 2018-08-09 | $22.35 | $22.75 | $22.35 | $22.60 | $22.60 | 130,702 |
| 2018-08-08 | $21.85 | $22.45 | $21.80 | $22.35 | $22.35 | 264,123 |
| 2018-08-07 | $21.65 | $22.00 | $21.65 | $21.80 | $21.80 | 220,212 |
| 2018-08-06 | $21.60 | $21.85 | $21.50 | $21.60 | $21.60 | 221,974 |
| 2018-08-03 | $21.45 | $21.70 | $21.30 | $21.60 | $21.60 | 279,528 |
| 2018-08-02 | $21.05 | $22.25 | $21.05 | $21.55 | $21.55 | 318,805 |
| 2018-08-01 | $21.95 | $22.15 | $21.86 | $21.95 | $21.95 | 252,052 |
| 2018-07-31 | $22.05 | $22.25 | $21.95 | $22.00 | $22.00 | 174,511 |
| 2018-07-30 | $22.20 | $22.25 | $21.95 | $22.00 | $22.00 | 137,326 |
| 2018-07-27 | $22.50 | $22.60 | $22.15 | $22.20 | $22.20 | 151,741 |
| 2018-07-26 | $22.45 | $22.60 | $22.38 | $22.45 | $22.45 | 90,972 |
| 2018-07-25 | $22.55 | $22.60 | $22.40 | $22.50 | $22.50 | 86,596 |
| 2018-07-24 | $22.65 | $22.75 | $22.45 | $22.55 | $22.55 | 114,412 |
| 2018-07-23 | $22.30 | $22.70 | $22.30 | $22.60 | $22.60 | 123,516 |
| 2018-07-20 | $22.55 | $22.60 | $22.30 | $22.30 | $22.30 | 263,393 |
| 2018-07-19 | $22.75 | $22.75 | $22.50 | $22.55 | $22.55 | 135,943 |
| 2018-07-18 | $22.75 | $22.85 | $22.50 | $22.75 | $22.75 | 130,790 |
| 2018-07-17 | $22.80 | $22.85 | $22.65 | $22.80 | $22.80 | 148,418 |
| 2018-07-16 | $22.95 | $22.95 | $22.65 | $22.80 | $22.80 | 138,979 |
| 2018-07-13 | $23.05 | $23.15 | $22.90 | $22.95 | $22.95 | 206,692 |
| 2018-07-12 | $23.10 | $23.25 | $22.90 | $23.05 | $23.05 | 292,440 |
| 2018-07-11 | $23.10 | $23.35 | $22.95 | $23.00 | $23.00 | 361,229 |
| 2018-07-10 | $23.80 | $24.00 | $23.35 | $23.35 | $23.35 | 161,764 |
| 2018-07-09 | $23.70 | $23.85 | $23.58 | $23.80 | $23.80 | 95,751 |
| 2018-07-06 | $23.65 | $23.95 | $23.55 | $23.70 | $23.70 | 158,936 |
| 2018-07-05 | $23.30 | $23.60 | $23.10 | $23.55 | $23.55 | 207,527 |
| 2018-07-03 | $23.45 | $23.85 | $23.15 | $23.15 | $23.15 | 111,632 |
| 2018-07-02 | $22.85 | $23.35 | $22.75 | $23.35 | $23.35 | 152,451 |
| 2018-06-29 | $23.00 | $23.10 | $22.90 | $23.00 | $23.00 | 230,088 |
| 2018-06-28 | $22.70 | $23.00 | $22.65 | $23.00 | $23.00 | 197,628 |
| 2018-06-27 | $22.95 | $23.00 | $22.74 | $22.75 | $22.75 | 223,980 |
| 2018-06-26 | $22.80 | $23.10 | $22.80 | $22.90 | $22.90 | 168,594 |
| 2018-06-25 | $23.15 | $23.15 | $22.65 | $22.85 | $22.85 | 256,167 |
| 2018-06-22 | $22.90 | $23.15 | $22.80 | $23.15 | $23.15 | 567,696 |
| 2018-06-21 | $23.10 | $23.10 | $22.65 | $22.85 | $22.85 | 227,881 |
| 2018-06-20 | $22.60 | $23.10 | $22.55 | $23.10 | $23.10 | 314,442 |
| 2018-06-19 | $22.30 | $22.55 | $22.10 | $22.50 | $22.50 | 281,216 |
| 2018-06-18 | $22.20 | $22.60 | $22.15 | $22.35 | $22.35 | 813,534 |
| 2018-06-15 | $22.25 | $22.30 | $22.00 | $22.30 | $22.30 | 377,149 |
| 2018-06-14 | $22.20 | $22.55 | $22.15 | $22.35 | $22.35 | 492,624 |
| 2018-06-13 | $21.80 | $22.00 | $21.65 | $22.00 | $22.00 | 380,003 |
| 2018-06-12 | $21.45 | $21.75 | $21.20 | $21.75 | $21.75 | 344,980 |
| 2018-06-11 | $21.50 | $21.60 | $21.40 | $21.50 | $21.50 | 146,687 |
| 2018-06-08 | $21.45 | $21.55 | $21.25 | $21.50 | $21.50 | 401,166 |
| 2018-06-07 | $21.55 | $21.55 | $21.25 | $21.45 | $21.45 | 189,981 |
| 2018-06-06 | $21.25 | $21.50 | $21.25 | $21.50 | $21.50 | 286,248 |
| 2018-06-05 | $21.15 | $21.35 | $21.10 | $21.30 | $21.30 | 231,001 |
| 2018-06-04 | $21.05 | $21.10 | $20.90 | $21.10 | $21.10 | 130,695 |
| 2018-06-01 | $20.80 | $21.05 | $20.50 | $21.00 | $21.00 | 327,604 |
| 2018-05-31 | $20.85 | $20.95 | $20.63 | $20.65 | $20.65 | 139,020 |
| 2018-05-30 | $20.80 | $21.08 | $20.80 | $20.85 | $20.85 | 502,682 |
| 2018-05-29 | $20.65 | $21.00 | $20.60 | $20.80 | $20.80 | 149,893 |
| 2018-05-25 | $20.45 | $20.85 | $20.45 | $20.80 | $20.80 | 107,065 |
| 2018-05-24 | $20.40 | $20.45 | $20.15 | $20.45 | $20.45 | 177,101 |
| 2018-05-23 | $20.00 | $20.40 | $19.90 | $20.35 | $20.35 | 362,240 |
| 2018-05-22 | $20.15 | $20.18 | $19.95 | $20.00 | $20.00 | 100,055 |
| 2018-05-21 | $20.05 | $20.25 | $20.05 | $20.15 | $20.15 | 506,882 |
| 2018-05-18 | $20.10 | $20.18 | $19.90 | $20.00 | $20.00 | 214,416 |
| 2018-05-17 | $19.80 | $20.10 | $19.60 | $20.05 | $20.05 | 211,665 |
| 2018-05-16 | $19.55 | $20.00 | $19.50 | $19.75 | $19.75 | 170,825 |
| 2018-05-15 | $19.40 | $19.65 | $19.20 | $19.60 | $19.60 | 225,527 |
| 2018-05-14 | $19.50 | $19.63 | $19.35 | $19.45 | $19.45 | 185,556 |
| 2018-05-11 | $19.60 | $19.70 | $19.35 | $19.55 | $19.55 | 197,488 |
| 2018-05-10 | $19.45 | $19.65 | $19.20 | $19.50 | $19.50 | 287,276 |
| 2018-05-09 | $19.10 | $19.45 | $18.95 | $19.45 | $19.45 | 161,316 |
| 2018-05-08 | $18.95 | $19.10 | $18.90 | $19.05 | $19.05 | 123,031 |
| 2018-05-07 | $18.75 | $18.95 | $18.65 | $18.95 | $18.95 | 112,425 |
| 2018-05-04 | $18.60 | $18.83 | $18.55 | $18.75 | $18.75 | 91,288 |
| 2018-05-03 | $18.80 | $18.80 | $18.45 | $18.70 | $18.70 | 108,849 |
| 2018-05-02 | $18.80 | $18.93 | $18.65 | $18.80 | $18.80 | 123,311 |
| 2018-05-01 | $18.55 | $18.90 | $18.45 | $18.85 | $18.85 | 387,576 |
| 2018-04-30 | $18.80 | $18.80 | $18.45 | $18.60 | $18.60 | 276,455 |
| 2018-04-27 | $18.90 | $19.00 | $18.65 | $18.65 | $18.65 | 94,664 |
| 2018-04-26 | $18.70 | $19.15 | $18.55 | $18.95 | $18.95 | 160,722 |
| 2018-04-25 | $18.45 | $18.55 | $18.30 | $18.30 | $18.30 | 140,282 |
| 2018-04-24 | $18.80 | $18.85 | $18.40 | $18.50 | $18.50 | 238,380 |
| 2018-04-23 | $18.95 | $19.00 | $18.65 | $18.70 | $18.70 | 137,446 |
| 2018-04-20 | $18.95 | $19.20 | $18.80 | $18.90 | $18.90 | 254,808 |
| 2018-04-19 | $19.00 | $19.15 | $18.85 | $19.00 | $19.00 | 118,781 |
| 2018-04-18 | $18.95 | $19.15 | $18.90 | $19.05 | $19.05 | 172,034 |
| 2018-04-17 | $18.95 | $19.05 | $18.70 | $18.90 | $18.90 | 308,075 |
| 2018-04-16 | $18.80 | $18.95 | $18.75 | $18.90 | $18.90 | 159,861 |
| 2018-04-13 | $18.85 | $18.85 | $18.60 | $18.70 | $18.70 | 71,800 |
| 2018-04-12 | $18.85 | $18.95 | $18.75 | $18.85 | $18.85 | 98,876 |
| 2018-04-11 | $18.55 | $18.80 | $18.55 | $18.75 | $18.75 | 77,288 |
| 2018-04-10 | $18.70 | $18.88 | $18.60 | $18.70 | $18.70 | 145,934 |
| 2018-04-09 | $18.75 | $18.80 | $18.45 | $18.50 | $18.50 | 102,536 |
| 2018-04-06 | $18.80 | $19.05 | $18.53 | $18.55 | $18.55 | 106,561 |
| 2018-04-05 | $19.00 | $19.10 | $18.85 | $18.90 | $18.90 | 123,819 |
| 2018-04-04 | $18.40 | $18.90 | $18.40 | $18.90 | $18.90 | 115,920 |
| 2018-04-03 | $18.25 | $18.65 | $18.20 | $18.60 | $18.60 | 177,804 |
| 2018-04-02 | $18.20 | $18.35 | $17.98 | $18.20 | $18.20 | 161,144 |
| 2018-03-29 | $18.25 | $18.55 | $18.20 | $18.25 | $18.25 | 218,686 |
| 2018-03-28 | $18.25 | $18.43 | $18.05 | $18.25 | $18.25 | 104,613 |
| 2018-03-27 | $18.55 | $18.55 | $18.10 | $18.15 | $18.15 | 99,176 |
| 2018-03-26 | $18.25 | $18.60 | $18.10 | $18.50 | $18.50 | 138,867 |
| 2018-03-23 | $18.55 | $18.70 | $18.05 | $18.05 | $18.05 | 142,008 |
| 2018-03-22 | $18.80 | $18.95 | $18.50 | $18.55 | $18.55 | 116,031 |
| 2018-03-21 | $18.90 | $19.15 | $18.80 | $18.90 | $18.90 | 227,867 |
| 2018-03-20 | $19.00 | $19.25 | $19.00 | $19.00 | $19.00 | 85,655 |
| 2018-03-19 | $18.95 | $19.15 | $18.85 | $19.05 | $19.05 | 122,376 |
| 2018-03-16 | $19.05 | $19.53 | $19.05 | $19.10 | $19.10 | 388,694 |
| 2018-03-15 | $18.90 | $19.15 | $18.85 | $19.05 | $19.05 | 167,733 |
| 2018-03-14 | $19.00 | $19.10 | $18.80 | $18.90 | $18.90 | 187,271 |
| 2018-03-13 | $19.40 | $19.50 | $18.90 | $19.00 | $19.00 | 205,163 |
| 2018-03-12 | $19.45 | $19.65 | $19.10 | $19.25 | $19.25 | 179,231 |
| 2018-03-09 | $19.00 | $19.60 | $18.95 | $19.40 | $19.40 | 283,331 |
| 2018-03-08 | $19.00 | $19.20 | $18.90 | $18.95 | $18.95 | 103,329 |
| 2018-03-07 | $18.60 | $19.25 | $18.58 | $19.00 | $19.00 | 230,673 |
| 2018-03-06 | $18.40 | $18.70 | $18.20 | $18.70 | $18.70 | 176,407 |
| 2018-03-05 | $18.05 | $18.40 | $18.05 | $18.30 | $18.30 | 154,296 |
| 2018-03-02 | $17.95 | $18.35 | $17.90 | $18.15 | $18.15 | 160,147 |
| 2018-03-01 | $18.00 | $18.40 | $17.85 | $18.00 | $18.00 | 152,468 |
| 2018-02-28 | $18.60 | $18.80 | $18.05 | $18.05 | $18.05 | 176,667 |
| 2018-02-27 | $18.50 | $18.73 | $18.45 | $18.55 | $18.55 | 150,847 |
| 2018-02-26 | $18.35 | $18.55 | $18.05 | $18.50 | $18.50 | 155,399 |
| 2018-02-23 | $18.10 | $18.35 | $17.95 | $18.30 | $18.30 | 162,233 |
| 2018-02-22 | $18.00 | $18.30 | $17.75 | $18.05 | $18.05 | 273,695 |
| 2018-02-21 | $18.50 | $18.65 | $17.95 | $17.95 | $17.95 | 262,203 |
| 2018-02-20 | $17.50 | $18.55 | $17.50 | $18.45 | $18.45 | 408,152 |
| 2018-02-16 | $18.00 | $18.25 | $17.80 | $17.85 | $17.85 | 377,354 |
| 2018-02-15 | $17.05 | $18.33 | $16.90 | $17.90 | $17.90 | 312,407 |
| 2018-02-14 | $16.00 | $16.40 | $16.00 | $16.25 | $16.25 | 144,051 |
| 2018-02-13 | $16.00 | $16.15 | $15.85 | $16.10 | $16.10 | 113,945 |
| 2018-02-12 | $15.95 | $16.30 | $15.90 | $16.05 | $16.05 | 191,881 |
| 2018-02-09 | $15.90 | $16.10 | $15.55 | $15.95 | $15.95 | 290,831 |
| 2018-02-08 | $16.10 | $16.15 | $15.85 | $15.85 | $15.85 | 294,401 |
| 2018-02-07 | $16.05 | $16.20 | $16.00 | $16.15 | $16.15 | 258,656 |
| 2018-02-06 | $15.85 | $16.20 | $15.70 | $16.15 | $16.15 | 440,042 |
| 2018-02-05 | $16.40 | $16.50 | $15.95 | $16.00 | $16.00 | 249,759 |
| 2018-02-02 | $16.60 | $16.65 | $16.40 | $16.45 | $16.45 | 137,645 |
| 2018-02-01 | $16.50 | $16.75 | $16.40 | $16.60 | $16.60 | 150,831 |
| 2018-01-31 | $16.50 | $16.70 | $16.40 | $16.50 | $16.50 | 190,085 |
| 2018-01-30 | $16.50 | $16.60 | $16.35 | $16.50 | $16.50 | 168,683 |
| 2018-01-29 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 112,799 |
| 2018-01-26 | $16.65 | $16.80 | $16.55 | $16.80 | $16.80 | 198,043 |
| 2018-01-25 | $16.60 | $16.65 | $16.50 | $16.65 | $16.65 | 161,733 |
| 2018-01-24 | $16.65 | $16.75 | $16.50 | $16.50 | $16.50 | 99,671 |
| 2018-01-23 | $16.60 | $16.70 | $16.50 | $16.65 | $16.65 | 107,768 |
| 2018-01-22 | $16.70 | $16.75 | $16.50 | $16.65 | $16.65 | 135,706 |
| 2018-01-19 | $16.50 | $16.80 | $16.50 | $16.75 | $16.75 | 130,772 |
| 2018-01-18 | $16.55 | $16.65 | $16.40 | $16.50 | $16.50 | 187,977 |
| 2018-01-17 | $16.45 | $16.60 | $16.40 | $16.60 | $16.60 | 244,071 |
| 2018-01-16 | $16.30 | $16.60 | $16.30 | $16.45 | $16.45 | 217,814 |
| 2018-01-12 | $16.55 | $16.60 | $16.25 | $16.25 | $16.25 | 123,531 |
| 2018-01-11 | $16.15 | $16.60 | $16.10 | $16.55 | $16.55 | 267,398 |
| 2018-01-10 | $15.70 | $16.20 | $15.70 | $16.15 | $16.15 | 217,949 |
| 2018-01-09 | $15.85 | $15.85 | $15.65 | $15.80 | $15.80 | 214,511 |
| 2018-01-08 | $15.85 | $16.00 | $15.70 | $15.90 | $15.90 | 219,885 |
| 2018-01-05 | $16.10 | $16.10 | $15.75 | $15.95 | $15.95 | 338,452 |
| 2018-01-04 | $16.15 | $16.15 | $15.95 | $16.10 | $16.10 | 282,449 |
| 2018-01-03 | $15.70 | $16.10 | $15.70 | $16.05 | $16.05 | 428,438 |
| 2018-01-02 | $15.50 | $15.75 | $15.40 | $15.70 | $15.70 | 221,095 |
| 2017-12-29 | $15.50 | $15.60 | $15.40 | $15.45 | $15.45 | 168,562 |
| 2017-12-28 | $15.40 | $15.55 | $15.40 | $15.45 | $15.45 | 153,932 |
| 2017-12-27 | $15.30 | $15.50 | $15.25 | $15.40 | $15.40 | 171,774 |
| 2017-12-26 | $15.35 | $15.40 | $15.25 | $15.25 | $15.25 | 334,020 |
| 2017-12-22 | $15.25 | $15.50 | $15.25 | $15.35 | $15.35 | 210,694 |
| 2017-12-21 | $15.20 | $15.50 | $15.15 | $15.40 | $15.40 | 174,453 |
| 2017-12-20 | $15.10 | $15.35 | $14.95 | $15.20 | $15.20 | 251,658 |
| 2017-12-19 | $15.05 | $15.20 | $14.90 | $15.00 | $15.00 | 189,727 |
| 2017-12-18 | $15.30 | $15.35 | $14.90 | $14.95 | $14.95 | 150,366 |
| 2017-12-15 | $15.00 | $15.10 | $14.75 | $14.90 | $14.90 | 328,993 |
| 2017-12-14 | $14.78 | $14.95 | $14.75 | $14.80 | $14.80 | 142,288 |
| 2017-12-13 | $14.95 | $15.20 | $14.90 | $14.90 | $14.90 | 130,547 |
| 2017-12-12 | $14.90 | $15.10 | $14.88 | $14.90 | $14.90 | 267,945 |
| 2017-12-11 | $14.95 | $15.00 | $14.85 | $14.90 | $14.90 | 121,584 |
| 2017-12-08 | $15.10 | $15.10 | $14.85 | $14.95 | $14.95 | 272,249 |
| 2017-12-07 | $14.95 | $15.05 | $14.75 | $15.00 | $15.00 | 384,704 |
| 2017-12-06 | $15.05 | $15.05 | $14.85 | $14.95 | $14.95 | 181,064 |
| 2017-12-05 | $15.05 | $15.10 | $14.85 | $15.05 | $15.05 | 579,253 |
| 2017-12-04 | $15.00 | $15.10 | $14.85 | $15.05 | $15.05 | 245,695 |
| 2017-12-01 | $14.75 | $14.95 | $14.45 | $14.85 | $14.85 | 246,789 |
| 2017-11-30 | $15.35 | $15.35 | $14.35 | $14.75 | $14.75 | 541,839 |
| 2017-11-29 | $15.20 | $15.50 | $15.13 | $15.25 | $15.25 | 594,589 |
| 2017-11-28 | $15.05 | $15.25 | $15.00 | $15.20 | $15.20 | 224,328 |
| 2017-11-27 | $14.95 | $15.10 | $14.83 | $14.95 | $14.95 | 142,573 |
| 2017-11-24 | $15.05 | $15.15 | $14.90 | $15.05 | $15.05 | 61,668 |
| 2017-11-22 | $15.25 | $15.30 | $15.05 | $15.05 | $15.05 | 67,310 |
| 2017-11-21 | $15.15 | $15.35 | $15.06 | $15.20 | $15.20 | 104,708 |
| 2017-11-20 | $15.10 | $15.10 | $14.95 | $15.05 | $15.05 | 471,073 |
| 2017-11-17 | $15.00 | $15.15 | $14.88 | $15.15 | $15.15 | 123,780 |
| 2017-11-16 | $14.95 | $15.15 | $14.95 | $15.10 | $15.10 | 112,341 |
| 2017-11-15 | $15.05 | $15.10 | $14.95 | $14.95 | $14.95 | 137,239 |
| 2017-11-14 | $15.00 | $15.18 | $15.00 | $15.15 | $15.15 | 78,058 |
| 2017-11-13 | $15.10 | $15.15 | $14.95 | $15.05 | $15.05 | 148,787 |
| 2017-11-10 | $15.05 | $15.20 | $15.00 | $15.10 | $15.10 | 22,626 |
| 2017-11-09 | $15.05 | $15.20 | $15.00 | $15.15 | $15.15 | 23,407 |
| 2017-11-08 | $15.00 | $15.20 | $14.95 | $15.10 | $15.10 | 133,531 |
| 2017-11-07 | $15.15 | $15.20 | $14.95 | $15.10 | $15.10 | 175,194 |
| 2017-11-06 | $14.90 | $15.18 | $14.89 | $15.10 | $15.10 | 196,027 |
| 2017-11-03 | $15.95 | $15.95 | $14.75 | $14.95 | $14.95 | 305,897 |
| 2017-11-02 | $16.20 | $16.45 | $15.70 | $15.95 | $15.95 | 231,900 |
| 2017-11-01 | $17.05 | $17.05 | $16.75 | $16.80 | $16.80 | 11,363 |
| 2017-10-31 | $16.85 | $17.05 | $16.75 | $16.95 | $16.95 | 42,065 |
| 2017-10-30 | $17.25 | $17.25 | $16.75 | $16.75 | $16.75 | 137,055 |
| 2017-10-27 | $17.00 | $17.25 | $16.95 | $17.25 | $17.25 | 114,331 |
| 2017-10-26 | $17.00 | $17.20 | $16.95 | $17.00 | $17.00 | 73,172 |
| 2017-10-25 | $16.90 | $17.08 | $16.85 | $16.90 | $16.90 | 53,111 |
| 2017-10-24 | $16.90 | $17.10 | $16.83 | $16.95 | $16.95 | 134,357 |
| 2017-10-23 | $16.90 | $17.10 | $16.75 | $16.95 | $16.95 | 146,808 |
| 2017-10-20 | $17.05 | $17.05 | $16.75 | $16.80 | $16.80 | 121,079 |
| 2017-10-19 | $16.85 | $16.95 | $16.70 | $16.90 | $16.90 | 95,088 |
| 2017-10-18 | $16.85 | $17.05 | $16.70 | $16.85 | $16.85 | 84,726 |
| 2017-10-17 | $16.95 | $16.95 | $16.73 | $16.80 | $16.80 | 123,956 |
| 2017-10-16 | $16.90 | $16.95 | $16.68 | $16.95 | $16.95 | 131,565 |
| 2017-10-13 | $16.85 | $17.00 | $16.75 | $16.85 | $16.85 | 90,799 |
| 2017-10-12 | $16.85 | $16.95 | $16.80 | $16.80 | $16.80 | 79,047 |
| 2017-10-11 | $16.75 | $16.90 | $16.70 | $16.85 | $16.85 | 100,723 |
| 2017-10-10 | $16.75 | $16.90 | $16.55 | $16.80 | $16.80 | 121,190 |
| 2017-10-09 | $16.45 | $16.75 | $16.45 | $16.70 | $16.70 | 97,001 |
| 2017-10-06 | $16.55 | $16.65 | $16.20 | $16.55 | $16.55 | 245,431 |
| 2017-10-05 | $16.65 | $16.80 | $16.60 | $16.60 | $16.60 | 268,478 |
| 2017-10-04 | $16.55 | $16.75 | $16.45 | $16.60 | $16.60 | 217,266 |
| 2017-10-03 | $16.55 | $16.70 | $16.40 | $16.45 | $16.45 | 208,231 |
| 2017-10-02 | $16.35 | $16.65 | $16.25 | $16.65 | $16.65 | 184,757 |
| 2017-09-29 | $16.35 | $16.45 | $16.13 | $16.25 | $16.25 | 175,438 |
| 2017-09-28 | $16.40 | $16.45 | $16.05 | $16.40 | $16.40 | 178,567 |
| 2017-09-27 | $16.00 | $16.50 | $15.95 | $16.50 | $16.50 | 194,018 |
| 2017-09-26 | $16.00 | $16.00 | $15.78 | $15.95 | $15.95 | 103,214 |
| 2017-09-25 | $16.10 | $16.20 | $15.90 | $15.95 | $15.95 | 92,301 |
| 2017-09-22 | $15.65 | $16.10 | $15.60 | $16.00 | $16.00 | 243,746 |
| 2017-09-21 | $15.25 | $15.70 | $15.25 | $15.65 | $15.65 | 192,593 |
| 2017-09-20 | $15.25 | $15.63 | $15.25 | $15.30 | $15.30 | 220,998 |
| 2017-09-19 | $15.25 | $15.40 | $15.15 | $15.25 | $15.25 | 132,739 |
| 2017-09-18 | $15.15 | $15.30 | $15.05 | $15.30 | $15.30 | 89,637 |
| 2017-09-15 | $15.10 | $15.15 | $14.95 | $15.15 | $15.15 | 341,779 |
| 2017-09-14 | $15.10 | $15.10 | $14.95 | $15.05 | $15.05 | 115,343 |
| 2017-09-13 | $15.05 | $15.23 | $15.05 | $15.05 | $15.05 | 121,095 |
| 2017-09-12 | $15.00 | $15.30 | $15.00 | $15.15 | $15.15 | 152,220 |
| 2017-09-11 | $14.95 | $15.05 | $14.85 | $14.95 | $14.95 | 205,159 |
| 2017-09-08 | $14.85 | $14.90 | $14.70 | $14.80 | $14.80 | 148,931 |
| 2017-09-07 | $14.95 | $15.00 | $14.73 | $14.85 | $14.85 | 118,923 |
| 2017-09-06 | $15.05 | $15.20 | $14.78 | $14.85 | $14.85 | 156,895 |
| 2017-09-05 | $15.10 | $15.35 | $15.05 | $15.05 | $15.05 | 450,561 |
| 2017-09-01 | $15.00 | $15.25 | $14.98 | $15.15 | $15.15 | 159,286 |
| 2017-08-31 | $14.70 | $15.25 | $14.70 | $15.15 | $15.15 | 501,480 |
| 2017-08-30 | $14.70 | $14.75 | $14.63 | $14.65 | $14.65 | 120,236 |
| 2017-08-29 | $14.55 | $14.75 | $14.45 | $14.65 | $14.65 | 108,876 |
| 2017-08-28 | $14.70 | $14.90 | $14.60 | $14.65 | $14.65 | 130,116 |
| 2017-08-25 | $14.85 | $14.95 | $14.60 | $14.70 | $14.70 | 148,911 |
| 2017-08-24 | $14.90 | $14.95 | $14.75 | $14.80 | $14.80 | 110,601 |
| 2017-08-23 | $14.65 | $14.95 | $14.65 | $14.95 | $14.95 | 117,797 |
| 2017-08-22 | $14.90 | $15.00 | $14.65 | $14.70 | $14.70 | 111,936 |
| 2017-08-21 | $14.55 | $14.85 | $14.55 | $14.85 | $14.85 | 138,866 |
| 2017-08-18 | $14.65 | $14.80 | $14.55 | $14.55 | $14.55 | 258,311 |
| 2017-08-17 | $14.85 | $15.00 | $14.75 | $14.75 | $14.75 | 200,690 |
| 2017-08-16 | $14.80 | $15.13 | $14.75 | $14.90 | $14.90 | 186,152 |
| 2017-08-15 | $14.85 | $14.90 | $14.65 | $14.80 | $14.80 | 173,278 |
| 2017-08-14 | $14.65 | $14.90 | $14.55 | $14.85 | $14.85 | 163,612 |
| 2017-08-11 | $14.30 | $14.60 | $14.05 | $14.50 | $14.50 | 296,224 |
| 2017-08-10 | $14.40 | $14.50 | $14.15 | $14.45 | $14.45 | 263,665 |
| 2017-08-09 | $14.55 | $14.55 | $14.30 | $14.45 | $14.45 | 219,953 |
| 2017-08-08 | $14.75 | $14.80 | $14.48 | $14.60 | $14.60 | 231,879 |
| 2017-08-07 | $14.85 | $14.93 | $14.58 | $14.70 | $14.70 | 148,431 |
| 2017-08-04 | $15.00 | $15.00 | $14.65 | $14.85 | $14.85 | 103,687 |
| 2017-08-03 | $14.70 | $15.00 | $14.25 | $14.95 | $14.95 | 128,870 |
| 2017-08-02 | $15.00 | $15.00 | $14.70 | $14.75 | $14.75 | 121,297 |
| 2017-08-01 | $14.85 | $15.05 | $14.83 | $15.00 | $15.00 | 310,348 |
| 2017-07-31 | $15.00 | $15.05 | $14.85 | $14.85 | $14.85 | 261,869 |
| 2017-07-28 | $14.85 | $15.00 | $14.85 | $14.90 | $14.90 | 357,784 |
| 2017-07-27 | $14.90 | $15.00 | $14.85 | $14.90 | $14.90 | 191,829 |
| 2017-07-26 | $14.95 | $15.05 | $14.90 | $14.90 | $14.90 | 166,140 |
| 2017-07-25 | $15.05 | $15.20 | $14.90 | $14.95 | $14.95 | 289,458 |
| 2017-07-24 | $15.10 | $15.20 | $14.98 | $15.00 | $15.00 | 108,500 |
| 2017-07-21 | $15.30 | $15.35 | $15.15 | $15.15 | $15.15 | 150,183 |
| 2017-07-20 | $15.35 | $15.40 | $15.25 | $15.25 | $15.25 | 133,854 |
| 2017-07-19 | $15.35 | $15.55 | $15.28 | $15.35 | $15.35 | 213,532 |
| 2017-07-18 | $15.25 | $15.60 | $15.15 | $15.35 | $15.35 | 209,992 |
| 2017-07-17 | $15.40 | $15.55 | $15.20 | $15.50 | $15.50 | 164,231 |
| 2017-07-14 | $15.25 | $15.45 | $15.20 | $15.45 | $15.45 | 152,880 |
| 2017-07-13 | $15.10 | $15.38 | $15.03 | $15.35 | $15.35 | 245,690 |
| 2017-07-12 | $14.90 | $15.20 | $14.90 | $15.10 | $15.10 | 259,865 |
| 2017-07-11 | $14.85 | $15.00 | $14.65 | $14.90 | $14.90 | 205,147 |
| 2017-07-10 | $14.95 | $15.05 | $14.78 | $14.80 | $14.80 | 212,748 |
| 2017-07-07 | $14.90 | $15.05 | $14.90 | $14.95 | $14.95 | 134,777 |
| 2017-07-06 | $15.10 | $15.10 | $14.90 | $14.90 | $14.90 | 205,760 |
| 2017-07-05 | $15.10 | $15.15 | $14.95 | $15.10 | $15.10 | 164,024 |
| 2017-07-03 | $15.05 | $15.15 | $15.00 | $15.15 | $15.15 | 44,274 |
| 2017-06-30 | $15.15 | $15.15 | $14.95 | $15.00 | $15.00 | 146,197 |
| 2017-06-29 | $15.20 | $15.25 | $15.00 | $15.15 | $15.15 | 170,627 |
| 2017-06-28 | $15.20 | $15.30 | $15.08 | $15.15 | $15.15 | 133,925 |
| 2017-06-27 | $15.15 | $15.35 | $15.05 | $15.10 | $15.10 | 196,317 |
| 2017-06-26 | $15.10 | $15.30 | $15.08 | $15.15 | $15.15 | 112,548 |
| 2017-06-23 | $15.10 | $15.25 | $15.00 | $15.10 | $15.10 | 361,137 |
| 2017-06-22 | $15.10 | $15.25 | $14.95 | $15.10 | $15.10 | 177,659 |
| 2017-06-21 | $15.05 | $15.20 | $15.00 | $15.05 | $15.05 | 101,767 |
| 2017-06-20 | $15.20 | $15.30 | $15.05 | $15.10 | $15.10 | 182,199 |
| 2017-06-19 | $15.15 | $15.35 | $15.15 | $15.20 | $15.20 | 104,696 |
| 2017-06-16 | $15.05 | $15.30 | $14.95 | $15.15 | $15.15 | 307,049 |
| 2017-06-15 | $15.20 | $15.40 | $15.10 | $15.25 | $15.25 | 127,534 |
| 2017-06-14 | $15.25 | $15.40 | $15.18 | $15.35 | $15.35 | 99,707 |
| 2017-06-13 | $15.30 | $15.40 | $15.20 | $15.25 | $15.25 | 94,536 |
| 2017-06-12 | $15.40 | $15.65 | $15.20 | $15.25 | $15.25 | 206,824 |
| 2017-06-09 | $15.10 | $15.45 | $14.95 | $15.45 | $15.45 | 207,906 |
| 2017-06-08 | $14.95 | $15.10 | $14.90 | $15.00 | $15.00 | 242,335 |
| 2017-06-07 | $15.05 | $15.15 | $14.88 | $15.00 | $15.00 | 215,585 |
| 2017-06-06 | $14.85 | $15.00 | $14.75 | $14.95 | $14.95 | 188,909 |
| 2017-06-05 | $15.20 | $15.30 | $14.95 | $14.95 | $14.95 | 79,690 |
| 2017-06-02 | $15.05 | $15.40 | $15.05 | $15.20 | $15.20 | 242,293 |
| 2017-06-01 | $15.10 | $15.10 | $14.95 | $15.05 | $15.05 | 171,795 |
| 2017-05-31 | $15.00 | $15.10 | $14.93 | $15.10 | $15.10 | 150,168 |
| 2017-05-30 | $14.90 | $15.05 | $14.85 | $15.00 | $15.00 | 76,413 |
| 2017-05-26 | $15.00 | $15.10 | $14.95 | $15.00 | $15.00 | 124,471 |
| 2017-05-25 | $15.00 | $15.20 | $14.95 | $15.00 | $15.00 | 2,377 |
| 2017-05-24 | $15.10 | $15.20 | $14.90 | $14.95 | $14.95 | 1,827 |
| 2017-05-23 | $15.15 | $15.15 | $14.95 | $15.10 | $15.10 | 119,697 |
| 2017-05-22 | $14.95 | $15.10 | $14.95 | $15.10 | $15.10 | 161,845 |
| 2017-05-19 | $15.00 | $15.10 | $14.80 | $15.00 | $15.00 | 210,243 |
| 2017-05-18 | $15.00 | $15.30 | $14.70 | $15.00 | $15.00 | 331,940 |
| 2017-05-17 | $15.35 | $15.40 | $15.05 | $15.05 | $15.05 | 255,263 |
| 2017-05-16 | $15.25 | $15.55 | $15.10 | $15.55 | $15.55 | 234,239 |
| 2017-05-15 | $15.10 | $15.35 | $14.95 | $15.25 | $15.25 | 216,175 |
| 2017-05-12 | $15.25 | $15.40 | $15.10 | $15.25 | $15.25 | 100,097 |
| 2017-05-11 | $15.35 | $15.45 | $15.20 | $15.25 | $15.25 | 190,893 |
| 2017-05-10 | $15.45 | $15.55 | $15.25 | $15.55 | $15.55 | 144,049 |
| 2017-05-09 | $15.45 | $15.50 | $15.30 | $15.45 | $15.45 | 119,466 |
| 2017-05-08 | $15.65 | $15.70 | $15.43 | $15.50 | $15.50 | 99,911 |
| 2017-05-05 | $15.70 | $15.80 | $15.55 | $15.65 | $15.65 | 221,973 |
| 2017-05-04 | $15.55 | $15.65 | $15.45 | $15.60 | $15.60 | 173,636 |
| 2017-05-03 | $15.55 | $15.60 | $15.25 | $15.50 | $15.50 | 243,733 |
| 2017-05-02 | $15.65 | $15.75 | $15.50 | $15.60 | $15.60 | 180,845 |
| 2017-05-01 | $15.80 | $15.90 | $15.60 | $15.70 | $15.70 | 180,776 |
| 2017-04-28 | $15.75 | $15.85 | $15.45 | $15.75 | $15.75 | 221,315 |
| 2017-04-27 | $15.35 | $15.75 | $15.35 | $15.70 | $15.70 | 152,760 |
| 2017-04-26 | $14.85 | $15.35 | $14.76 | $15.20 | $15.20 | 177,878 |
| 2017-04-25 | $15.00 | $15.15 | $14.98 | $15.00 | $15.00 | 116,809 |
| 2017-04-24 | $14.75 | $15.00 | $14.75 | $14.90 | $14.90 | 236,712 |
| 2017-04-21 | $14.75 | $14.75 | $14.50 | $14.65 | $14.65 | 283,370 |
| 2017-04-20 | $14.45 | $14.75 | $14.40 | $14.75 | $14.75 | 139,740 |
| 2017-04-19 | $14.20 | $14.50 | $14.15 | $14.45 | $14.45 | 191,188 |
| 2017-04-18 | $14.05 | $14.20 | $14.05 | $14.15 | $14.15 | 93,524 |
| 2017-04-17 | $13.75 | $14.15 | $13.75 | $14.10 | $14.10 | 119,520 |
| 2017-04-13 | $14.00 | $14.10 | $13.95 | $13.95 | $13.95 | 110,440 |
| 2017-04-12 | $14.10 | $14.10 | $13.95 | $14.00 | $14.00 | 193,951 |
| 2017-04-11 | $14.00 | $14.10 | $13.90 | $14.10 | $14.10 | 140,791 |
| 2017-04-10 | $14.10 | $14.20 | $13.90 | $14.00 | $14.00 | 205,556 |
| 2017-04-07 | $14.00 | $14.15 | $13.95 | $14.05 | $14.05 | 149,731 |
| 2017-04-06 | $13.95 | $14.05 | $13.90 | $14.00 | $14.00 | 328,476 |
| 2017-04-05 | $14.05 | $14.10 | $13.90 | $14.00 | $14.00 | 307,129 |
| 2017-04-04 | $13.85 | $14.05 | $13.73 | $14.00 | $14.00 | 215,940 |
| 2017-04-03 | $13.60 | $13.85 | $13.45 | $13.80 | $13.80 | 284,596 |
| 2017-03-31 | $13.45 | $13.60 | $13.45 | $13.55 | $13.55 | 407,256 |
| 2017-03-30 | $13.60 | $13.60 | $13.45 | $13.50 | $13.50 | 146,117 |
| 2017-03-29 | $13.65 | $13.65 | $13.50 | $13.55 | $13.55 | 107,076 |
| 2017-03-28 | $13.50 | $13.75 | $13.40 | $13.70 | $13.70 | 167,111 |
| 2017-03-27 | $13.65 | $13.75 | $13.55 | $13.60 | $13.60 | 226,297 |
| 2017-03-24 | $13.70 | $13.85 | $13.70 | $13.75 | $13.75 | 133,787 |
| 2017-03-23 | $13.85 | $13.95 | $13.70 | $13.70 | $13.70 | 205,298 |
| 2017-03-22 | $13.90 | $14.05 | $13.85 | $13.85 | $13.85 | 178,460 |
| 2017-03-21 | $14.05 | $14.10 | $13.90 | $14.00 | $14.00 | 3,015 |
| 2017-03-20 | $14.05 | $14.15 | $13.90 | $13.95 | $13.95 | 1,138 |
| 2017-03-17 | $14.15 | $14.25 | $14.05 | $14.10 | $14.10 | 202,659 |
| 2017-03-16 | $14.10 | $14.26 | $14.05 | $14.15 | $14.15 | 117,853 |
| 2017-03-15 | $14.10 | $14.25 | $13.90 | $14.05 | $14.05 | 189,250 |
| 2017-03-14 | $13.90 | $14.08 | $13.85 | $14.00 | $14.00 | 156,068 |
| 2017-03-13 | $13.90 | $14.20 | $13.85 | $14.00 | $14.00 | 160,632 |
| 2017-03-10 | $13.65 | $14.00 | $13.60 | $13.90 | $13.90 | 233,304 |
| 2017-03-09 | $13.65 | $13.75 | $13.55 | $13.60 | $13.60 | 182,443 |
| 2017-03-08 | $13.80 | $13.85 | $13.55 | $13.60 | $13.60 | 162,341 |
| 2017-03-07 | $13.25 | $13.73 | $13.00 | $13.65 | $13.65 | 196,808 |
| 2017-03-06 | $13.55 | $13.65 | $13.45 | $13.65 | $13.65 | 1,235 |
| 2017-03-03 | $13.55 | $13.65 | $13.45 | $13.65 | $13.65 | 1,596 |
| 2017-03-02 | $13.55 | $13.70 | $13.45 | $13.55 | $13.55 | 107,548 |
| 2017-03-01 | $13.35 | $13.65 | $13.35 | $13.65 | $13.65 | 193,346 |
| 2017-02-28 | $13.35 | $13.45 | $13.05 | $13.30 | $13.30 | 342,230 |
| 2017-02-27 | $13.35 | $13.50 | $13.35 | $13.45 | $13.45 | 98,372 |
| 2017-02-24 | $13.40 | $13.45 | $13.20 | $13.45 | $13.45 | 152,821 |
| 2017-02-23 | $13.55 | $13.60 | $13.38 | $13.45 | $13.45 | 96,813 |
| 2017-02-22 | $13.60 | $13.65 | $13.50 | $13.50 | $13.50 | 148,758 |
| 2017-02-21 | $13.45 | $13.70 | $13.44 | $13.60 | $13.60 | 318,668 |
| 2017-02-17 | $13.45 | $13.75 | $13.40 | $13.55 | $13.55 | 337,239 |
| 2017-02-16 | $13.25 | $13.60 | $13.00 | $13.35 | $13.35 | 229,909 |
| 2017-02-15 | $13.15 | $13.40 | $13.00 | $13.30 | $13.30 | 199,701 |
| 2017-02-14 | $13.15 | $13.30 | $13.10 | $13.25 | $13.25 | 204,466 |
| 2017-02-13 | $13.25 | $13.25 | $13.00 | $13.10 | $13.10 | 132,409 |
| 2017-02-10 | $13.05 | $13.20 | $12.95 | $13.20 | $13.20 | 80,372 |
| 2017-02-09 | $12.85 | $13.05 | $12.85 | $12.95 | $12.95 | 156,290 |
| 2017-02-08 | $12.85 | $13.00 | $12.75 | $12.85 | $12.85 | 121,627 |
| 2017-02-07 | $13.00 | $13.05 | $12.95 | $12.95 | $12.95 | 187,270 |
| 2017-02-06 | $12.90 | $13.00 | $12.85 | $12.95 | $12.95 | 183,544 |
| 2017-02-03 | $12.85 | $13.10 | $12.75 | $12.95 | $12.95 | 110,858 |
| 2017-02-02 | $12.90 | $13.00 | $12.70 | $12.75 | $12.75 | 105,416 |
| 2017-02-01 | $13.05 | $13.20 | $12.78 | $12.85 | $12.85 | 539,375 |
| 2017-01-31 | $12.85 | $13.10 | $12.85 | $13.10 | $13.10 | 176,620 |
| 2017-01-30 | $12.90 | $13.05 | $12.80 | $13.00 | $13.00 | 133,006 |
| 2017-01-27 | $13.10 | $13.20 | $13.00 | $13.00 | $13.00 | 51,698 |
| 2017-01-26 | $13.20 | $13.30 | $12.95 | $13.20 | $13.20 | 73,738 |
| 2017-01-25 | $13.15 | $13.30 | $13.00 | $13.20 | $13.20 | 62,047 |
| 2017-01-24 | $12.90 | $13.15 | $12.90 | $13.10 | $13.10 | 81,469 |
| 2017-01-23 | $12.90 | $13.00 | $12.85 | $12.95 | $12.95 | 84,728 |
| 2017-01-20 | $13.00 | $13.15 | $12.95 | $13.00 | $13.00 | 184,395 |
| 2017-01-19 | $13.05 | $13.15 | $12.95 | $13.00 | $13.00 | 102,819 |
| 2017-01-18 | $13.20 | $13.25 | $13.00 | $13.10 | $13.10 | 85,808 |
| 2017-01-17 | $13.35 | $13.40 | $13.15 | $13.15 | $13.15 | 94,549 |
| 2017-01-13 | $13.30 | $13.50 | $13.30 | $13.40 | $13.40 | 62,296 |
| 2017-01-12 | $13.40 | $13.43 | $13.05 | $13.20 | $13.20 | 191,057 |
| 2017-01-11 | $13.40 | $13.50 | $13.25 | $13.40 | $13.40 | 132,010 |
| 2017-01-10 | $13.45 | $13.60 | $13.25 | $13.35 | $13.35 | 125,771 |
| 2017-01-09 | $13.55 | $13.60 | $13.33 | $13.40 | $13.40 | 75,550 |
| 2017-01-06 | $13.70 | $13.70 | $13.45 | $13.55 | $13.55 | 67,474 |
| 2017-01-05 | $13.90 | $13.90 | $13.40 | $13.60 | $13.60 | 138,474 |
| 2017-01-04 | $13.85 | $14.05 | $13.70 | $13.90 | $13.90 | 197,128 |
| 2017-01-03 | $13.60 | $13.78 | $13.45 | $13.75 | $13.75 | 138,931 |
| 2016-12-30 | $13.75 | $13.81 | $13.55 | $13.70 | $13.70 | 87,874 |
| 2016-12-29 | $13.80 | $13.95 | $13.63 | $13.75 | $13.75 | 82,825 |
| 2016-12-28 | $13.75 | $13.85 | $13.55 | $13.70 | $13.70 | 68,827 |
| 2016-12-27 | $13.85 | $13.85 | $13.75 | $13.80 | $13.80 | 38,232 |
| 2016-12-23 | $13.75 | $13.80 | $13.65 | $13.80 | $13.80 | 64,847 |
| 2016-12-22 | $13.80 | $13.85 | $13.58 | $13.75 | $13.75 | 68,410 |
| 2016-12-21 | $13.95 | $13.98 | $13.65 | $13.75 | $13.75 | 71,252 |
| 2016-12-20 | $13.70 | $14.05 | $13.65 | $14.05 | $14.05 | 220,868 |
| 2016-12-19 | $13.70 | $13.80 | $13.47 | $13.65 | $13.65 | 128,004 |
| 2016-12-16 | $13.65 | $13.90 | $13.60 | $13.70 | $13.70 | 311,322 |
| 2016-12-15 | $13.60 | $13.90 | $13.40 | $13.60 | $13.60 | 190,223 |
| 2016-12-14 | $13.50 | $13.65 | $13.40 | $13.50 | $13.50 | 91,197 |
| 2016-12-13 | $13.75 | $13.80 | $13.45 | $13.45 | $13.45 | 164,780 |
| 2016-12-12 | $13.35 | $13.70 | $13.25 | $13.70 | $13.70 | 120,128 |
| 2016-12-09 | $13.40 | $13.60 | $13.30 | $13.40 | $13.40 | 124,781 |
| 2016-12-08 | $13.10 | $13.45 | $12.95 | $13.30 | $13.30 | 156,596 |
| 2016-12-07 | $12.80 | $13.23 | $12.80 | $13.05 | $13.05 | 115,817 |
| 2016-12-06 | $12.80 | $13.10 | $12.65 | $12.95 | $12.95 | 108,026 |
| 2016-12-05 | $12.55 | $12.90 | $12.55 | $12.90 | $12.90 | 100,816 |
| 2016-12-02 | $12.40 | $12.50 | $12.35 | $12.45 | $12.45 | 23,071 |
| 2016-12-01 | $12.50 | $12.60 | $12.21 | $12.30 | $12.30 | 23,650 |
| 2016-11-30 | $12.50 | $12.75 | $12.33 | $12.40 | $12.40 | 155,526 |
| 2016-11-29 | $12.50 | $12.70 | $12.40 | $12.60 | $12.60 | 202,492 |
| 2016-11-28 | $12.30 | $12.65 | $12.20 | $12.40 | $12.40 | 80,621 |
| 2016-11-25 | $12.55 | $12.55 | $12.40 | $12.50 | $12.50 | 45,188 |
| 2016-11-23 | $12.30 | $12.55 | $12.30 | $12.50 | $12.50 | 94,139 |
| 2016-11-22 | $12.20 | $12.50 | $12.20 | $12.45 | $12.45 | 124,683 |
| 2016-11-21 | $12.35 | $12.40 | $12.15 | $12.30 | $12.30 | 101,861 |
| 2016-11-18 | $12.10 | $12.30 | $11.85 | $12.25 | $12.25 | 172,950 |
| 2016-11-17 | $12.20 | $12.30 | $12.00 | $12.10 | $12.10 | 119,501 |
| 2016-11-16 | $11.90 | $12.15 | $11.80 | $12.15 | $12.15 | 219,589 |
| 2016-11-15 | $11.70 | $12.00 | $11.60 | $11.90 | $11.90 | 241,605 |
| 2016-11-14 | $11.95 | $12.09 | $11.60 | $11.85 | $11.85 | 219,523 |
| 2016-11-11 | $11.25 | $12.20 | $11.20 | $11.75 | $11.75 | 454,116 |
| 2016-11-10 | $11.25 | $11.45 | $11.00 | $11.35 | $11.35 | 417,572 |
| 2016-11-09 | $10.80 | $11.30 | $10.73 | $11.30 | $11.30 | 195,665 |
| 2016-11-08 | $11.05 | $11.05 | $10.80 | $10.85 | $10.85 | 128,107 |
| 2016-11-07 | $11.05 | $11.18 | $10.95 | $11.10 | $11.10 | 163,896 |
| 2016-11-04 | $11.00 | $11.10 | $10.85 | $10.90 | $10.90 | 134,172 |
| 2016-11-03 | $11.05 | $11.20 | $10.85 | $10.90 | $10.90 | 212,060 |
| 2016-11-02 | $11.55 | $11.55 | $11.00 | $11.15 | $11.15 | 177,873 |
| 2016-11-01 | $11.20 | $11.80 | $11.15 | $11.70 | $11.70 | 161,700 |
| 2016-10-31 | $11.05 | $11.15 | $11.00 | $11.05 | $11.05 | 162,668 |
| 2016-10-28 | $11.00 | $11.05 | $11.00 | $11.00 | $11.00 | 109,237 |
| 2016-10-27 | $11.10 | $11.10 | $10.90 | $10.95 | $10.95 | 79,717 |
| 2016-10-26 | $11.10 | $11.20 | $10.95 | $11.00 | $11.00 | 52,257 |
| 2016-10-25 | $11.10 | $11.20 | $11.10 | $11.15 | $11.15 | 19,723 |
| 2016-10-24 | $11.15 | $11.23 | $10.95 | $11.15 | $11.15 | 17,574 |
| 2016-10-21 | $11.00 | $11.10 | $10.95 | $11.05 | $11.05 | 123,428 |
| 2016-10-20 | $11.05 | $11.15 | $10.95 | $11.15 | $11.15 | 119,303 |
| 2016-10-19 | $11.15 | $11.20 | $11.05 | $11.10 | $11.10 | 70,601 |
| 2016-10-18 | $11.15 | $11.15 | $11.05 | $11.10 | $11.10 | 108,168 |
| 2016-10-17 | $11.20 | $11.30 | $11.00 | $11.10 | $11.10 | 98,103 |
| 2016-10-14 | $11.20 | $11.29 | $11.20 | $11.27 | $11.27 | 94,167 |
| 2016-10-13 | $11.15 | $11.19 | $11.06 | $11.13 | $11.13 | 70,073 |
| 2016-10-12 | $11.02 | $11.22 | $11.01 | $11.20 | $11.20 | 55,566 |
| 2016-10-11 | $11.05 | $11.08 | $10.87 | $10.98 | $10.98 | 183,548 |
| 2016-10-10 | $11.06 | $11.20 | $11.06 | $11.07 | $11.07 | 106,025 |
| 2016-10-07 | $11.17 | $11.17 | $11.01 | $11.05 | $11.05 | 79,217 |
| 2016-10-06 | $11.17 | $11.22 | $11.07 | $11.16 | $11.16 | 124,195 |
| 2016-10-05 | $11.23 | $11.30 | $11.08 | $11.24 | $11.24 | 70,173 |
| 2016-10-04 | $11.22 | $11.23 | $11.10 | $11.21 | $11.21 | 86,898 |
| 2016-10-03 | $11.19 | $11.24 | $11.10 | $11.19 | $11.19 | 87,148 |
| 2016-09-30 | $11.12 | $11.29 | $11.07 | $11.19 | $11.19 | 225,198 |
| 2016-09-29 | $11.14 | $11.22 | $11.04 | $11.06 | $11.06 | 89,041 |
| 2016-09-28 | $11.09 | $11.18 | $11.07 | $11.16 | $11.16 | 200,920 |
| 2016-09-27 | $11.21 | $11.21 | $11.08 | $11.10 | $11.10 | 163,562 |
| 2016-09-26 | $11.19 | $11.30 | $11.15 | $11.18 | $11.18 | 73,005 |
| 2016-09-23 | $11.39 | $11.39 | $11.21 | $11.31 | $11.31 | 91,623 |
| 2016-09-22 | $11.18 | $11.41 | $11.12 | $11.41 | $11.41 | 137,323 |
| 2016-09-21 | $11.18 | $11.18 | $11.01 | $11.15 | $11.15 | 68,103 |
| 2016-09-20 | $11.04 | $11.18 | $11.04 | $11.11 | $11.11 | 95,328 |
| 2016-09-19 | $11.12 | $11.15 | $11.00 | $11.02 | $11.02 | 107,950 |
| 2016-09-16 | $11.11 | $11.42 | $10.96 | $11.01 | $11.01 | 399,997 |
| 2016-09-15 | $10.96 | $11.08 | $10.92 | $11.08 | $11.08 | 200,626 |
| 2016-09-14 | $11.09 | $11.13 | $10.98 | $10.99 | $10.99 | 154,292 |
| 2016-09-13 | $11.36 | $11.36 | $11.03 | $11.13 | $11.13 | 192,244 |
| 2016-09-12 | $11.35 | $11.41 | $11.22 | $11.41 | $11.41 | 104,967 |
| 2016-09-09 | $11.51 | $11.56 | $11.31 | $11.32 | $11.32 | 143,294 |
| 2016-09-08 | $11.77 | $11.82 | $11.64 | $11.71 | $11.71 | 164,496 |
| 2016-09-07 | $11.13 | $11.71 | $11.13 | $11.69 | $11.69 | 205,710 |
| 2016-09-06 | $11.20 | $11.28 | $11.17 | $11.24 | $11.24 | 76,763 |
| 2016-09-02 | $11.25 | $11.32 | $11.15 | $11.23 | $11.23 | 75,177 |
| 2016-09-01 | $11.25 | $11.32 | $11.17 | $11.23 | $11.23 | 83,871 |
| 2016-08-31 | $11.31 | $11.37 | $11.21 | $11.31 | $11.31 | 134,656 |
| 2016-08-30 | $11.24 | $11.46 | $11.24 | $11.36 | $11.36 | 148,490 |
| 2016-08-29 | $11.44 | $11.49 | $11.28 | $11.30 | $11.30 | 222,002 |
| 2016-08-26 | $11.58 | $11.66 | $11.42 | $11.43 | $11.43 | 94,815 |
| 2016-08-25 | $11.53 | $11.65 | $11.53 | $11.61 | $11.61 | 133,090 |
| 2016-08-24 | $11.60 | $11.65 | $11.58 | $11.60 | $11.60 | 200,779 |
| 2016-08-23 | $11.61 | $11.70 | $11.60 | $11.61 | $11.61 | 87,712 |
| 2016-08-22 | $11.64 | $11.71 | $11.51 | $11.62 | $11.62 | 95,881 |
| 2016-08-19 | $11.49 | $11.66 | $11.42 | $11.63 | $11.63 | 144,517 |
| 2016-08-18 | $11.31 | $11.55 | $11.31 | $11.46 | $11.46 | 127,238 |
| 2016-08-17 | $11.25 | $11.36 | $11.23 | $11.31 | $11.31 | 118,388 |
| 2016-08-16 | $11.31 | $11.47 | $11.31 | $11.33 | $11.33 | 77,161 |
| 2016-08-15 | $11.27 | $11.40 | $11.27 | $11.40 | $11.40 | 85,121 |
| 2016-08-12 | $11.26 | $11.36 | $11.25 | $11.35 | $11.35 | 98,507 |
| 2016-08-11 | $11.22 | $11.33 | $11.17 | $11.31 | $11.31 | 113,431 |
| 2016-08-10 | $11.08 | $11.16 | $11.02 | $11.15 | $11.15 | 115,410 |
| 2016-08-09 | $11.04 | $11.18 | $11.02 | $11.05 | $11.05 | 122,139 |
| 2016-08-08 | $11.15 | $11.21 | $10.98 | $11.01 | $11.01 | 127,801 |
| 2016-08-05 | $11.06 | $11.30 | $11.06 | $11.26 | $11.26 | 96,567 |
| 2016-08-04 | $10.99 | $11.19 | $10.99 | $11.05 | $11.05 | 67,015 |
| 2016-08-03 | $10.81 | $11.06 | $10.78 | $11.01 | $11.01 | 137,360 |
| 2016-08-02 | $10.85 | $10.99 | $10.80 | $10.84 | $10.84 | 118,061 |
| 2016-08-01 | $10.86 | $11.06 | $10.76 | $10.90 | $10.90 | 187,055 |
| 2016-07-29 | $10.96 | $10.99 | $10.78 | $10.81 | $10.81 | 100,094 |
| 2016-07-28 | $11.03 | $11.03 | $10.85 | $10.97 | $10.97 | 64,674 |
| 2016-07-27 | $10.93 | $11.00 | $10.87 | $10.99 | $10.99 | 73,846 |
| 2016-07-26 | $10.86 | $11.00 | $10.78 | $10.98 | $10.98 | 168,599 |
| 2016-07-25 | $10.87 | $11.00 | $10.87 | $10.90 | $10.90 | 72,453 |
| 2016-07-22 | $10.84 | $11.00 | $10.76 | $10.97 | $10.97 | 76,878 |
| 2016-07-21 | $10.92 | $10.98 | $10.81 | $10.81 | $10.81 | 94,854 |
| 2016-07-20 | $11.01 | $11.05 | $10.94 | $10.99 | $10.99 | 108,304 |
| 2016-07-19 | $10.92 | $11.01 | $10.82 | $10.94 | $10.94 | 130,881 |
| 2016-07-18 | $10.89 | $10.90 | $10.70 | $10.76 | $10.76 | 165,460 |
| 2016-07-15 | $10.89 | $10.89 | $10.79 | $10.86 | $10.86 | 82,065 |
| 2016-07-14 | $10.86 | $10.96 | $10.83 | $10.83 | $10.83 | 60,527 |
| 2016-07-13 | $10.73 | $10.90 | $10.73 | $10.86 | $10.86 | 73,492 |
| 2016-07-12 | $10.68 | $10.89 | $10.68 | $10.78 | $10.78 | 141,633 |
| 2016-07-11 | $10.52 | $10.78 | $10.51 | $10.76 | $10.76 | 58,090 |
| 2016-07-08 | $10.40 | $10.65 | $10.37 | $10.56 | $10.56 | 171,491 |
| 2016-07-07 | $10.48 | $10.54 | $10.36 | $10.44 | $10.44 | 76,901 |
| 2016-07-06 | $10.33 | $10.53 | $10.33 | $10.49 | $10.49 | 96,251 |
| 2016-07-05 | $10.30 | $10.46 | $10.24 | $10.39 | $10.39 | 75,283 |
| 2016-07-01 | $10.36 | $10.50 | $10.35 | $10.43 | $10.43 | 74,779 |
| 2016-06-30 | $10.09 | $10.41 | $10.09 | $10.41 | $10.41 | 108,610 |
| 2016-06-29 | $10.11 | $10.16 | $10.07 | $10.13 | $10.13 | 92,195 |
| 2016-06-28 | $9.99 | $10.07 | $9.95 | $10.00 | $10.00 | 146,288 |
| 2016-06-27 | $10.40 | $10.52 | $10.00 | $10.00 | $10.00 | 172,851 |
| 2016-06-24 | $10.48 | $10.64 | $10.36 | $10.47 | $10.47 | 462,934 |
| 2016-06-23 | $10.63 | $10.83 | $10.61 | $10.80 | $10.80 | 140,658 |
| 2016-06-22 | $10.79 | $10.80 | $10.55 | $10.55 | $10.55 | 127,910 |
| 2016-06-21 | $10.57 | $10.75 | $10.53 | $10.72 | $10.72 | 125,961 |
| 2016-06-20 | $10.57 | $10.74 | $10.54 | $10.59 | $10.59 | 73,300 |
| 2016-06-17 | $10.57 | $10.70 | $10.46 | $10.54 | $10.54 | 364,429 |
| 2016-06-16 | $10.46 | $10.62 | $10.37 | $10.57 | $10.57 | 122,343 |
| 2016-06-15 | $10.57 | $10.60 | $10.51 | $10.55 | $10.55 | 94,476 |
| 2016-06-14 | $10.55 | $10.63 | $10.51 | $10.59 | $10.59 | 102,142 |
| 2016-06-13 | $10.53 | $10.76 | $10.51 | $10.55 | $10.55 | 189,961 |
| 2016-06-10 | $10.53 | $10.66 | $10.53 | $10.61 | $10.61 | 134,553 |
| 2016-06-09 | $10.65 | $10.71 | $10.54 | $10.65 | $10.65 | 101,354 |
| 2016-06-08 | $10.57 | $10.79 | $10.52 | $10.75 | $10.75 | 72,885 |
| 2016-06-07 | $10.68 | $10.73 | $10.61 | $10.63 | $10.63 | 48,863 |
| 2016-06-06 | $10.66 | $10.79 | $10.64 | $10.71 | $10.71 | 158,220 |
| 2016-06-03 | $10.70 | $10.70 | $10.55 | $10.68 | $10.68 | 141,715 |
| 2016-06-02 | $10.69 | $10.69 | $10.59 | $10.69 | $10.69 | 108,637 |
| 2016-06-01 | $10.58 | $10.72 | $10.54 | $10.67 | $10.67 | 161,160 |
| 2016-05-31 | $10.60 | $10.63 | $10.50 | $10.56 | $10.56 | 235,136 |
| 2016-05-27 | $10.58 | $10.58 | $10.42 | $10.57 | $10.57 | 117,875 |
| 2016-05-26 | $10.42 | $10.58 | $10.38 | $10.56 | $10.56 | 138,576 |
| 2016-05-25 | $10.38 | $10.55 | $10.38 | $10.45 | $10.45 | 165,444 |
| 2016-05-24 | $10.28 | $10.43 | $10.23 | $10.39 | $10.39 | 389,053 |
| 2016-05-23 | $10.31 | $10.34 | $10.26 | $10.28 | $10.28 | 339,111 |
| 2016-05-20 | $10.17 | $10.35 | $10.17 | $10.35 | $10.35 | 142,874 |
| 2016-05-19 | $10.18 | $10.19 | $10.00 | $10.17 | $10.17 | 198,612 |
| 2016-05-18 | $9.80 | $10.23 | $9.80 | $10.22 | $10.22 | 203,854 |
| 2016-05-17 | $10.16 | $10.21 | $9.77 | $9.82 | $9.82 | 188,128 |
| 2016-05-16 | $10.13 | $10.37 | $10.13 | $10.22 | $10.22 | 191,635 |
| 2016-05-13 | $10.21 | $10.36 | $10.15 | $10.20 | $10.20 | 166,932 |
| 2016-05-12 | $10.19 | $10.26 | $10.07 | $10.22 | $10.22 | 107,155 |
| 2016-05-11 | $10.28 | $10.36 | $10.17 | $10.19 | $10.19 | 99,933 |
| 2016-05-10 | $10.17 | $10.38 | $10.17 | $10.35 | $10.35 | 164,430 |
| 2016-05-09 | $10.17 | $10.28 | $10.15 | $10.19 | $10.19 | 118,518 |
| 2016-05-06 | $10.19 | $10.27 | $10.14 | $10.22 | $10.22 | 166,814 |
| 2016-05-05 | $10.38 | $10.38 | $10.23 | $10.24 | $10.24 | 109,467 |
| 2016-05-04 | $10.15 | $10.40 | $10.13 | $10.33 | $10.33 | 165,754 |
| 2016-05-03 | $10.12 | $10.26 | $10.12 | $10.22 | $10.22 | 147,266 |
| 2016-05-02 | $10.25 | $10.28 | $10.18 | $10.25 | $10.25 | 173,593 |
| 2016-04-29 | $10.31 | $10.31 | $10.12 | $10.18 | $10.18 | 169,526 |
| 2016-04-28 | $10.13 | $10.49 | $10.12 | $10.30 | $10.30 | 240,191 |
| 2016-04-27 | $9.44 | $10.13 | $9.30 | $10.09 | $10.09 | 216,667 |
| 2016-04-26 | $10.00 | $10.11 | $9.84 | $10.03 | $10.03 | 137,384 |
| 2016-04-25 | $9.97 | $10.08 | $9.85 | $10.02 | $10.02 | 75,919 |
| 2016-04-22 | $10.00 | $10.11 | $9.96 | $10.03 | $10.03 | 94,165 |
| 2016-04-21 | $10.12 | $10.17 | $10.01 | $10.04 | $10.04 | 67,092 |
| 2016-04-20 | $10.21 | $10.25 | $10.14 | $10.18 | $10.18 | 95,346 |
| 2016-04-19 | $10.23 | $10.27 | $10.19 | $10.25 | $10.25 | 69,618 |
| 2016-04-18 | $10.17 | $10.26 | $10.12 | $10.23 | $10.23 | 92,886 |
| 2016-04-15 | $9.92 | $10.25 | $9.92 | $10.22 | $10.22 | 142,642 |
| 2016-04-14 | $10.01 | $10.02 | $9.89 | $9.95 | $9.95 | 108,333 |
| 2016-04-13 | $9.80 | $10.03 | $9.77 | $10.02 | $10.02 | 128,500 |
| 2016-04-12 | $9.73 | $9.85 | $9.72 | $9.78 | $9.78 | 87,889 |
| 2016-04-11 | $9.80 | $9.93 | $9.75 | $9.76 | $9.76 | 83,776 |
| 2016-04-08 | $9.84 | $9.93 | $9.72 | $9.78 | $9.78 | 234,399 |
| 2016-04-07 | $9.94 | $9.99 | $9.76 | $9.76 | $9.76 | 211,965 |
| 2016-04-06 | $9.97 | $10.02 | $9.89 | $9.99 | $9.99 | 105,167 |
| 2016-04-05 | $10.25 | $10.25 | $9.99 | $9.99 | $9.99 | 139,519 |
| 2016-04-04 | $10.17 | $10.31 | $10.12 | $10.27 | $10.27 | 138,664 |
| 2016-04-01 | $10.01 | $10.21 | $9.85 | $10.15 | $10.15 | 114,243 |
| 2016-03-31 | $10.21 | $10.29 | $10.08 | $10.09 | $10.09 | 124,228 |
| 2016-03-30 | $10.19 | $10.30 | $10.07 | $10.22 | $10.22 | 246,832 |
| 2016-03-29 | $9.81 | $10.18 | $9.81 | $10.16 | $10.16 | 176,031 |
| 2016-03-28 | $9.87 | $9.94 | $9.77 | $9.86 | $9.86 | 181,524 |
| 2016-03-24 | $9.85 | $9.94 | $9.79 | $9.89 | $9.89 | 139,177 |
| 2016-03-23 | $9.98 | $10.05 | $9.88 | $9.88 | $9.88 | 167,039 |
| 2016-03-22 | $10.15 | $10.18 | $10.08 | $10.09 | $10.09 | 136,913 |
| 2016-03-21 | $10.15 | $10.22 | $10.05 | $10.18 | $10.18 | 166,076 |
| 2016-03-18 | $10.33 | $10.33 | $10.12 | $10.15 | $10.15 | 376,991 |
| 2016-03-17 | $10.18 | $10.29 | $10.01 | $10.27 | $10.27 | 186,768 |
| 2016-03-16 | $10.01 | $10.28 | $10.00 | $10.22 | $10.22 | 175,401 |
| 2016-03-15 | $10.38 | $10.59 | $10.00 | $10.06 | $10.06 | 310,255 |
| 2016-03-14 | $10.10 | $10.12 | $9.92 | $9.97 | $9.97 | 154,884 |
| 2016-03-11 | $10.20 | $10.24 | $10.07 | $10.08 | $10.08 | 181,397 |
| 2016-03-10 | $10.43 | $10.52 | $10.13 | $10.14 | $10.14 | 163,771 |
| 2016-03-09 | $10.50 | $10.52 | $10.41 | $10.42 | $10.42 | 229,227 |
| 2016-03-08 | $10.42 | $10.52 | $10.37 | $10.50 | $10.50 | 281,186 |
| 2016-03-07 | $10.42 | $10.56 | $10.35 | $10.49 | $10.49 | 325,714 |
| 2016-03-04 | $10.51 | $10.58 | $10.29 | $10.47 | $10.47 | 169,959 |
| 2016-03-03 | $10.59 | $10.64 | $10.50 | $10.54 | $10.54 | 161,962 |
| 2016-03-02 | $10.49 | $10.70 | $10.38 | $10.58 | $10.58 | 335,832 |
| 2016-03-01 | $10.67 | $10.74 | $10.51 | $10.51 | $10.51 | 166,051 |
| 2016-02-29 | $10.61 | $10.75 | $10.59 | $10.60 | $10.60 | 329,553 |
| 2016-02-26 | $10.54 | $10.70 | $10.54 | $10.64 | $10.64 | 161,247 |
| 2016-02-25 | $10.51 | $10.60 | $10.42 | $10.52 | $10.52 | 238,129 |
| 2016-02-24 | $10.33 | $10.49 | $10.29 | $10.48 | $10.48 | 155,661 |
| 2016-02-23 | $10.43 | $10.53 | $10.39 | $10.39 | $10.39 | 241,295 |
| 2016-02-22 | $10.50 | $10.59 | $10.41 | $10.49 | $10.49 | 224,263 |
| 2016-02-19 | $10.62 | $10.67 | $10.41 | $10.42 | $10.42 | 236,658 |
| 2016-02-18 | $11.10 | $11.19 | $10.62 | $10.62 | $10.62 | 369,439 |
| 2016-02-17 | $10.54 | $10.75 | $10.50 | $10.54 | $10.54 | 475,455 |
| 2016-02-16 | $10.45 | $10.64 | $10.40 | $10.54 | $10.54 | 165,544 |
| 2016-02-12 | $10.42 | $10.54 | $10.34 | $10.40 | $10.40 | 199,272 |
| 2016-02-11 | $10.22 | $10.44 | $10.20 | $10.41 | $10.41 | 138,409 |
| 2016-02-10 | $10.44 | $10.55 | $10.33 | $10.33 | $10.33 | 278,512 |
| 2016-02-09 | $10.36 | $10.51 | $10.30 | $10.37 | $10.37 | 478,656 |
| 2016-02-08 | $10.23 | $10.45 | $10.18 | $10.43 | $10.43 | 330,283 |
| 2016-02-05 | $10.19 | $10.38 | $10.15 | $10.31 | $10.31 | 513,482 |
| 2016-02-04 | $10.18 | $10.32 | $10.14 | $10.24 | $10.24 | 306,259 |
| 2016-02-03 | $10.10 | $10.25 | $10.02 | $10.20 | $10.20 | 319,965 |
| 2016-02-02 | $10.03 | $10.13 | $9.98 | $10.07 | $10.07 | 241,526 |
| 2016-02-01 | $10.10 | $10.17 | $10.03 | $10.11 | $10.11 | 475,451 |
| 2016-01-29 | $9.91 | $10.15 | $9.83 | $10.10 | $10.10 | 451,855 |
| 2016-01-28 | $9.90 | $10.02 | $9.82 | $9.86 | $9.86 | 191,609 |
| 2016-01-27 | $9.84 | $9.95 | $9.76 | $9.80 | $9.80 | 378,010 |
| 2016-01-26 | $9.74 | $9.83 | $9.70 | $9.82 | $9.82 | 352,878 |
| 2016-01-25 | $9.84 | $9.93 | $9.71 | $9.72 | $9.72 | 257,769 |
| 2016-01-22 | $9.88 | $10.02 | $9.82 | $9.89 | $9.89 | 305,857 |
| 2016-01-21 | $9.96 | $10.17 | $9.65 | $9.73 | $9.73 | 938,055 |
| 2016-01-20 | $9.49 | $9.70 | $9.31 | $9.67 | $9.67 | 723,456 |
| 2016-01-19 | $9.70 | $9.71 | $9.51 | $9.60 | $9.60 | 252,286 |
| 2016-01-15 | $9.48 | $9.62 | $9.30 | $9.60 | $9.60 | 339,355 |
| 2016-01-14 | $9.65 | $9.76 | $9.58 | $9.71 | $9.71 | 214,902 |
| 2016-01-13 | $9.90 | $9.94 | $9.57 | $9.65 | $9.65 | 301,765 |
| 2016-01-12 | $9.76 | $9.93 | $9.69 | $9.91 | $9.91 | 389,930 |
| 2016-01-11 | $9.68 | $9.73 | $9.54 | $9.68 | $9.68 | 242,524 |
| 2016-01-08 | $9.78 | $9.79 | $9.66 | $9.68 | $9.68 | 340,875 |
| 2016-01-07 | $9.65 | $9.78 | $9.65 | $9.73 | $9.73 | 390,222 |
| 2016-01-06 | $9.64 | $9.83 | $9.64 | $9.82 | $9.82 | 270,654 |
| 2016-01-05 | $9.72 | $9.91 | $9.70 | $9.76 | $9.76 | 321,889 |
| 2016-01-04 | $9.75 | $9.79 | $9.63 | $9.73 | $9.73 | 339,637 |
| 2015-12-31 | $10.02 | $10.08 | $9.86 | $9.86 | $9.86 | 217,294 |
| 2015-12-30 | $10.15 | $10.19 | $10.07 | $10.08 | $10.08 | 119,455 |
| 2015-12-29 | $10.13 | $10.21 | $10.05 | $10.18 | $10.18 | 209,138 |
| 2015-12-28 | $10.12 | $10.14 | $9.95 | $10.08 | $10.08 | 176,419 |
| 2015-12-24 | $10.14 | $10.20 | $10.08 | $10.14 | $10.14 | 73,018 |
| 2015-12-23 | $10.07 | $10.13 | $9.99 | $10.13 | $10.13 | 243,245 |
| 2015-12-22 | $10.06 | $10.08 | $9.91 | $10.07 | $10.07 | 181,128 |
| 2015-12-21 | $10.22 | $10.26 | $10.01 | $10.08 | $10.08 | 210,177 |
| 2015-12-18 | $10.25 | $10.28 | $10.08 | $10.18 | $10.18 | 524,649 |
| 2015-12-17 | $10.36 | $10.47 | $10.25 | $10.28 | $10.28 | 196,532 |
| 2015-12-16 | $10.37 | $10.41 | $10.27 | $10.37 | $10.37 | 179,871 |
| 2015-12-15 | $10.26 | $10.36 | $10.21 | $10.28 | $10.28 | 233,422 |
| 2015-12-14 | $10.16 | $10.25 | $10.08 | $10.19 | $10.19 | 225,060 |
| 2015-12-11 | $10.39 | $10.48 | $10.13 | $10.19 | $10.19 | 295,250 |
| 2015-12-10 | $10.59 | $10.63 | $10.50 | $10.55 | $10.55 | 135,721 |
| 2015-12-09 | $10.72 | $10.74 | $10.50 | $10.60 | $10.60 | 223,889 |
| 2015-12-08 | $10.61 | $10.76 | $10.58 | $10.72 | $10.72 | 196,500 |
| 2015-12-07 | $10.70 | $10.85 | $10.68 | $10.76 | $10.76 | 407,847 |
| 2015-12-04 | $10.68 | $10.79 | $10.64 | $10.75 | $10.75 | 185,445 |
| 2015-12-03 | $10.87 | $10.87 | $10.60 | $10.66 | $10.66 | 190,057 |
| 2015-12-02 | $10.87 | $10.92 | $10.81 | $10.84 | $10.84 | 188,094 |
| 2015-12-01 | $10.72 | $10.87 | $10.66 | $10.86 | $10.86 | 291,824 |
| 2015-11-30 | $10.59 | $10.72 | $10.56 | $10.71 | $10.71 | 364,150 |
| 2015-11-27 | $10.50 | $10.59 | $10.45 | $10.59 | $10.59 | 147,594 |
| 2015-11-25 | $10.50 | $10.60 | $10.48 | $10.49 | $10.49 | 176,778 |
| 2015-11-24 | $10.39 | $10.52 | $10.28 | $10.52 | $10.52 | 210,947 |
| 2015-11-23 | $10.32 | $10.47 | $10.32 | $10.42 | $10.42 | 200,110 |
| 2015-11-20 | $10.40 | $10.48 | $10.34 | $10.40 | $10.40 | 338,176 |
| 2015-11-19 | $10.35 | $10.37 | $10.27 | $10.35 | $10.35 | 176,642 |
| 2015-11-18 | $10.18 | $10.39 | $10.13 | $10.37 | $10.37 | 335,109 |
| 2015-11-17 | $10.21 | $10.22 | $10.07 | $10.15 | $10.15 | 228,396 |
| 2015-11-16 | $10.22 | $10.26 | $10.14 | $10.21 | $10.21 | 240,857 |
| 2015-11-13 | $10.25 | $10.28 | $10.15 | $10.23 | $10.23 | 262,579 |
| 2015-11-12 | $10.37 | $10.38 | $10.22 | $10.29 | $10.29 | 397,891 |
| 2015-11-11 | $10.51 | $10.51 | $10.32 | $10.40 | $10.40 | 325,336 |
| 2015-11-10 | $10.47 | $10.65 | $10.41 | $10.47 | $10.47 | 291,459 |
| 2015-11-09 | $10.72 | $10.76 | $10.44 | $10.52 | $10.52 | 544,554 |
| 2015-11-06 | $10.52 | $10.74 | $10.43 | $10.72 | $10.72 | 571,538 |
| 2015-11-05 | $10.63 | $10.72 | $10.50 | $10.50 | $10.50 | 450,077 |
| 2015-11-04 | $10.70 | $10.75 | $10.54 | $10.60 | $10.60 | 533,925 |
| 2015-11-03 | $10.80 | $10.83 | $10.64 | $10.68 | $10.68 | 426,949 |
| 2015-11-02 | $10.74 | $10.85 | $10.69 | $10.83 | $10.83 | 486,360 |
| 2015-10-30 | $10.90 | $11.00 | $10.70 | $10.75 | $10.75 | 1,065,059 |
| 2015-10-29 | $10.91 | $11.03 | $10.39 | $10.86 | $10.86 | 1,025,327 |
| 2015-10-28 | $11.26 | $11.54 | $11.08 | $11.33 | $11.33 | 1,662,750 |
| 2015-10-27 | $11.26 | $11.30 | $10.99 | $11.03 | $11.03 | 931,667 |
| 2015-10-26 | $11.27 | $11.45 | $11.27 | $11.28 | $11.28 | 816,878 |
| 2015-10-23 | $11.25 | $11.33 | $11.17 | $11.29 | $11.29 | 1,158,422 |
| 2015-10-22 | $11.20 | $11.32 | $11.13 | $11.17 | $11.17 | 908,106 |
| 2015-10-21 | $11.22 | $11.25 | $11.11 | $11.12 | $11.12 | 722,268 |
| 2015-10-20 | $11.07 | $11.20 | $10.99 | $11.16 | $11.16 | 1,073,930 |
| 2015-10-19 | $11.09 | $11.22 | $11.04 | $11.05 | $11.05 | 847,456 |
| 2015-10-16 | $11.17 | $11.25 | $10.95 | $11.08 | $11.08 | 1,206,675 |
| 2015-10-15 | $10.95 | $11.23 | $10.91 | $11.16 | $11.16 | 828,787 |
| 2015-10-14 | $10.81 | $11.00 | $10.79 | $10.88 | $10.88 | 632,414 |
| 2015-10-13 | $10.59 | $11.04 | $10.45 | $10.77 | $10.77 | 913,648 |
| 2015-10-12 | $10.90 | $11.21 | $10.88 | $11.04 | $11.04 | 1,194,527 |
| 2015-10-09 | $10.85 | $10.94 | $10.80 | $10.88 | $10.88 | 508,735 |
| 2015-10-08 | $10.73 | $10.93 | $10.64 | $10.82 | $10.82 | 716,432 |
| 2015-10-07 | $10.71 | $10.80 | $10.52 | $10.71 | $10.71 | 805,539 |
| 2015-10-06 | $10.88 | $11.05 | $10.80 | $10.87 | $10.87 | 567,909 |
| 2015-10-05 | $10.25 | $10.95 | $10.17 | $10.90 | $10.90 | 911,745 |
| 2015-10-02 | $10.06 | $10.20 | $9.87 | $10.19 | $10.19 | 626,535 |
| 2015-10-01 | $9.85 | $10.21 | $9.78 | $10.11 | $10.11 | 379,828 |
| 2015-09-30 | $9.86 | $9.94 | $9.78 | $9.82 | $9.82 | 280,129 |
| 2015-09-29 | $9.87 | $9.98 | $9.75 | $9.82 | $9.82 | 177,899 |
| 2015-09-28 | $9.91 | $10.02 | $9.86 | $9.88 | $9.88 | 207,496 |
| 2015-09-25 | $9.91 | $9.98 | $9.85 | $9.88 | $9.88 | 239,662 |
| 2015-09-24 | $9.73 | $9.88 | $9.67 | $9.85 | $9.85 | 128,185 |
| 2015-09-23 | $9.84 | $9.91 | $9.77 | $9.79 | $9.79 | 148,200 |
| 2015-09-22 | $9.90 | $9.95 | $9.78 | $9.81 | $9.81 | 275,532 |
| 2015-09-21 | $10.03 | $10.11 | $9.93 | $9.97 | $9.97 | 132,454 |
| 2015-09-18 | $9.94 | $10.18 | $9.89 | $9.93 | $9.93 | 786,491 |
| 2015-09-17 | $9.98 | $10.06 | $9.94 | $10.00 | $10.00 | 278,819 |
| 2015-09-16 | $10.05 | $10.09 | $9.97 | $10.00 | $10.00 | 282,713 |
| 2015-09-15 | $10.04 | $10.11 | $9.96 | $9.99 | $9.99 | 267,151 |
| 2015-09-14 | $10.20 | $10.28 | $9.95 | $10.04 | $10.04 | 316,526 |
| 2015-09-11 | $9.88 | $10.10 | $9.88 | $10.09 | $10.09 | 463,455 |
| 2015-09-10 | $9.88 | $9.99 | $9.86 | $9.95 | $9.95 | 130,181 |
| 2015-09-09 | $9.90 | $9.96 | $9.80 | $9.88 | $9.88 | 359,933 |
| 2015-09-08 | $9.81 | $9.95 | $9.81 | $9.87 | $9.87 | 824,249 |
| 2015-09-04 | $9.66 | $9.86 | $9.48 | $9.72 | $9.72 | 155,589 |
| 2015-09-03 | $9.84 | $9.92 | $9.75 | $9.75 | $9.75 | 171,492 |
| 2015-09-02 | $9.55 | $9.79 | $9.51 | $9.78 | $9.78 | 223,515 |
| 2015-09-01 | $9.61 | $9.72 | $9.45 | $9.49 | $9.49 | 202,755 |
| 2015-08-31 | $9.76 | $9.86 | $9.73 | $9.75 | $9.75 | 118,763 |
| 2015-08-28 | $9.63 | $9.80 | $9.55 | $9.79 | $9.79 | 276,164 |
| 2015-08-27 | $9.45 | $9.71 | $9.37 | $9.62 | $9.62 | 366,356 |
| 2015-08-26 | $9.58 | $9.63 | $9.33 | $9.42 | $9.42 | 405,957 |