Cohu Inc (COHU) Exchange: NASDAQ
Data as of May 9, 2025
$16.36 ($0.19) 1.18%
Cohu Inc - Daily Information
Click for more stock information on Cohu Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.26 |
| Previous Close | $16.36 |
| High | $16.53 |
| Low | $16.17 |
| Adjusted Open | $16.26 |
| Previous Adjusted Close | $16.36 |
| Adjusted High | $16.53 |
| Adjusted Low | $16.17 |
Invest in Cohu Inc (COHU)
Key People Cohu Inc
| Employee | Position |
|---|---|
| James A. Donahue | Non-Executive Chairman |
| Luis Antonio Müller | President, Chief Executive Officer & Director |
| Jeffrey D. Jones | Chief Financial Officer & Vice President-Finance |
| Christopher G. Bohrson | Senior Vice President-Global Customer Group |
| Yon Yoon Jorden | Director |
| Thomas D. Kampfer | Secretary & General Counsel |
| Lynne J. Camp | Independent Director |
| Nina L. Richardson | Independent Director |
| Steven J. Bilodeau | Lead Independent Director |
| William E. Bendush | Independent Director |
| Andrew M. Caggia | Independent Director |
| Jorge Luis Titinger | Independent Director |
Company Profile Cohu Inc
Exchange: NASDAQ
IPO Date: Nov. 12, 1986
Employees: 1,160
Sector: Technology
Industry: Semiconductor Equipment & Materials
Website: Cohu Inc Website
Address: 12345 Kerrigan Ave, Poway, CA 92064, USA
Historical Stock Data for Cohu Inc (COHU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $16.26 | $16.53 | $16.17 | $16.36 | $16.36 | 377,354 |
| 2025-05-08 | $16.19 | $16.44 | $15.97 | $16.17 | $16.17 | 286,680 |
| 2025-05-07 | $15.75 | $15.95 | $15.34 | $15.84 | $15.84 | 445,298 |
| 2025-05-06 | $16.10 | $16.22 | $15.55 | $15.61 | $15.61 | 414,819 |
| 2025-05-05 | $16.50 | $16.99 | $16.42 | $16.42 | $16.42 | 639,297 |
| 2025-05-02 | $17.12 | $17.26 | $16.33 | $16.69 | $16.69 | 848,048 |
| 2025-05-01 | $16.20 | $16.31 | $15.84 | $16.07 | $16.07 | 407,830 |
| 2025-04-30 | $16.14 | $16.34 | $15.59 | $16.00 | $16.00 | 420,217 |
| 2025-04-29 | $16.56 | $16.83 | $16.41 | $16.50 | $16.50 | 444,639 |
| 2025-04-28 | $16.77 | $17.09 | $16.48 | $16.81 | $16.81 | 342,557 |
| 2025-04-25 | $16.50 | $16.91 | $16.18 | $16.88 | $16.88 | 393,297 |
| 2025-04-24 | $16.10 | $17.14 | $15.81 | $16.85 | $16.85 | 746,168 |
| 2025-04-23 | $15.37 | $15.88 | $15.13 | $15.61 | $15.61 | 1,616,980 |
| 2025-04-22 | $14.49 | $14.75 | $14.27 | $14.72 | $14.72 | 658,855 |
| 2025-04-21 | $13.72 | $14.32 | $13.66 | $14.30 | $14.30 | 524,545 |
| 2025-04-17 | $13.97 | $14.26 | $13.76 | $14.06 | $14.06 | 478,973 |
| 2025-04-16 | $13.90 | $14.38 | $13.55 | $13.93 | $13.93 | 367,794 |
| 2025-04-15 | $14.26 | $14.62 | $14.22 | $14.39 | $14.39 | 345,113 |
| 2025-04-14 | $14.67 | $14.80 | $14.04 | $14.32 | $14.32 | 586,984 |
| 2025-04-11 | $14.31 | $14.66 | $13.96 | $14.39 | $14.39 | 634,463 |
| 2025-04-10 | $14.77 | $14.77 | $13.92 | $14.30 | $14.30 | 716,658 |
| 2025-04-09 | $13.35 | $15.31 | $13.27 | $15.21 | $15.21 | 1,378,589 |
| 2025-04-08 | $14.38 | $14.49 | $13.03 | $13.33 | $13.33 | 717,956 |
| 2025-04-07 | $12.92 | $14.66 | $12.80 | $13.92 | $13.92 | 1,073,182 |
| 2025-04-04 | $13.12 | $13.57 | $12.57 | $13.38 | $13.38 | 943,558 |
| 2025-04-03 | $14.42 | $14.75 | $13.46 | $13.72 | $13.72 | 962,111 |
| 2025-04-02 | $14.40 | $15.47 | $14.34 | $15.41 | $15.41 | 612,050 |
| 2025-04-01 | $14.64 | $14.96 | $14.34 | $14.72 | $14.72 | 565,753 |
| 2025-03-31 | $14.82 | $14.84 | $14.43 | $14.71 | $14.71 | 791,066 |
| 2025-03-28 | $16.20 | $16.32 | $15.01 | $15.10 | $15.10 | 555,374 |
| 2025-03-27 | $16.52 | $16.52 | $16.03 | $16.36 | $16.36 | 350,748 |
| 2025-03-26 | $17.06 | $17.18 | $16.41 | $16.57 | $16.57 | 315,736 |
| 2025-03-25 | $17.32 | $17.42 | $17.08 | $17.13 | $17.13 | 279,098 |
| 2025-03-24 | $16.92 | $17.49 | $16.65 | $17.37 | $17.37 | 394,667 |
| 2025-03-21 | $16.58 | $16.91 | $16.25 | $16.56 | $16.56 | 942,654 |
| 2025-03-20 | $16.84 | $17.14 | $16.83 | $16.89 | $16.89 | 252,267 |
| 2025-03-19 | $17.01 | $17.44 | $16.94 | $17.12 | $17.12 | 301,852 |
| 2025-03-18 | $17.23 | $17.40 | $16.70 | $17.04 | $17.04 | 306,365 |
| 2025-03-17 | $17.04 | $17.39 | $16.67 | $17.26 | $17.26 | 604,355 |
| 2025-03-14 | $16.86 | $17.43 | $16.54 | $17.03 | $17.03 | 438,874 |
| 2025-03-13 | $16.49 | $16.69 | $16.15 | $16.53 | $16.53 | 462,308 |
| 2025-03-12 | $16.85 | $16.85 | $16.28 | $16.52 | $16.52 | 504,934 |
| 2025-03-11 | $16.10 | $16.80 | $15.61 | $16.51 | $16.51 | 819,739 |
| 2025-03-10 | $16.88 | $17.27 | $15.75 | $16.00 | $16.00 | 857,558 |
| 2025-03-07 | $18.08 | $18.13 | $16.88 | $17.18 | $17.18 | 2,213,551 |
| 2025-03-06 | $17.93 | $18.48 | $17.81 | $18.01 | $18.01 | 600,331 |
| 2025-03-05 | $18.27 | $18.50 | $17.75 | $18.39 | $18.39 | 560,969 |
| 2025-03-04 | $17.53 | $18.35 | $17.51 | $18.00 | $18.00 | 773,808 |
| 2025-03-03 | $19.86 | $20.10 | $17.72 | $17.77 | $17.77 | 556,433 |
| 2025-02-28 | $19.84 | $20.35 | $19.26 | $19.66 | $19.66 | 612,545 |
| 2025-02-27 | $20.15 | $20.38 | $19.85 | $19.92 | $19.92 | 501,977 |
| 2025-02-26 | $19.61 | $20.37 | $19.60 | $20.31 | $20.31 | 503,348 |
| 2025-02-25 | $19.14 | $19.63 | $18.76 | $19.40 | $19.40 | 553,508 |
| 2025-02-24 | $21.07 | $21.18 | $19.33 | $19.34 | $19.34 | 517,397 |
| 2025-02-21 | $21.69 | $21.69 | $20.84 | $21.03 | $21.03 | 335,115 |
| 2025-02-20 | $21.41 | $22.00 | $21.22 | $21.46 | $21.46 | 444,423 |
| 2025-02-19 | $21.22 | $21.70 | $21.14 | $21.39 | $21.39 | 333,088 |
| 2025-02-18 | $21.31 | $21.34 | $20.67 | $21.32 | $21.32 | 503,414 |
| 2025-02-14 | $20.31 | $21.71 | $19.53 | $21.12 | $21.12 | 976,146 |
| 2025-02-13 | $21.16 | $21.53 | $20.89 | $21.47 | $21.47 | 663,127 |
| 2025-02-12 | $20.84 | $21.11 | $20.76 | $20.87 | $20.87 | 424,773 |
| 2025-02-11 | $21.39 | $21.88 | $21.09 | $21.24 | $21.24 | 301,604 |
| 2025-02-10 | $21.88 | $22.16 | $21.36 | $21.77 | $21.77 | 377,520 |
| 2025-02-07 | $22.94 | $23.03 | $21.66 | $21.72 | $21.72 | 512,058 |
| 2025-02-06 | $23.52 | $23.64 | $22.82 | $22.93 | $22.93 | 211,230 |
| 2025-02-05 | $22.90 | $23.64 | $22.85 | $23.60 | $23.60 | 214,218 |
| 2025-02-04 | $22.45 | $23.00 | $22.45 | $22.89 | $22.89 | 260,246 |
| 2025-02-03 | $22.15 | $22.79 | $21.96 | $22.47 | $22.47 | 375,569 |
| 2025-01-31 | $22.66 | $23.51 | $22.66 | $22.91 | $22.91 | 323,812 |
| 2025-01-30 | $22.88 | $22.90 | $22.24 | $22.65 | $22.65 | 312,454 |
| 2025-01-29 | $22.22 | $22.60 | $21.86 | $22.47 | $22.47 | 416,918 |
| 2025-01-28 | $22.48 | $22.76 | $21.60 | $22.01 | $22.01 | 553,272 |
| 2025-01-27 | $23.22 | $23.50 | $22.13 | $22.45 | $22.45 | 674,453 |
| 2025-01-24 | $24.40 | $24.50 | $23.80 | $23.95 | $23.95 | 322,123 |
| 2025-01-23 | $24.22 | $24.75 | $24.11 | $24.47 | $24.47 | 418,397 |
| 2025-01-22 | $24.91 | $25.36 | $24.35 | $24.53 | $24.53 | 330,954 |
| 2025-01-21 | $24.71 | $25.43 | $24.34 | $24.87 | $24.87 | 376,607 |
| 2025-01-17 | $24.62 | $24.82 | $24.25 | $24.40 | $24.40 | 374,423 |
| 2025-01-16 | $24.73 | $25.22 | $24.19 | $24.24 | $24.24 | 367,589 |
| 2025-01-15 | $24.65 | $24.95 | $24.10 | $24.22 | $24.22 | 339,383 |
| 2025-01-14 | $23.68 | $24.05 | $23.15 | $24.00 | $24.00 | 457,313 |
| 2025-01-13 | $23.84 | $24.64 | $23.45 | $23.63 | $23.63 | 496,675 |
| 2025-01-10 | $25.78 | $25.87 | $25.22 | $25.39 | $25.39 | 257,917 |
| 2025-01-08 | $27.00 | $27.44 | $25.56 | $26.37 | $26.37 | 283,230 |
| 2025-01-07 | $27.54 | $28.02 | $27.08 | $27.20 | $27.20 | 260,996 |
| 2025-01-06 | $27.19 | $28.03 | $27.19 | $27.44 | $27.44 | 303,344 |
| 2025-01-03 | $26.75 | $26.98 | $26.27 | $26.86 | $26.86 | 184,503 |
| 2025-01-02 | $26.84 | $27.52 | $26.25 | $26.45 | $26.45 | 286,533 |
| 2024-12-31 | $26.65 | $27.10 | $26.42 | $26.70 | $26.70 | 390,581 |
| 2024-12-30 | $26.40 | $26.46 | $25.72 | $26.42 | $26.42 | 290,929 |
| 2024-12-27 | $27.24 | $27.44 | $26.49 | $26.83 | $26.83 | 153,564 |
| 2024-12-26 | $26.56 | $27.65 | $26.36 | $27.45 | $27.45 | 192,502 |
| 2024-12-24 | $26.35 | $26.84 | $26.03 | $26.83 | $26.83 | 109,800 |
| 2024-12-23 | $25.46 | $26.38 | $25.36 | $26.34 | $26.34 | 268,914 |
| 2024-12-20 | $25.21 | $25.86 | $24.76 | $25.28 | $25.28 | 955,655 |
| 2024-12-19 | $26.29 | $26.53 | $25.41 | $25.55 | $25.55 | 276,365 |
| 2024-12-18 | $27.69 | $28.73 | $26.07 | $26.28 | $26.28 | 495,225 |
| 2024-12-17 | $28.17 | $29.08 | $27.18 | $27.41 | $27.41 | 374,912 |
| 2024-12-16 | $27.12 | $28.22 | $26.91 | $27.75 | $27.75 | 275,988 |
| 2024-12-13 | $27.23 | $27.68 | $26.64 | $27.16 | $27.16 | 265,887 |
| 2024-12-12 | $26.73 | $27.73 | $26.66 | $27.24 | $27.24 | 232,852 |
| 2024-12-11 | $27.23 | $27.47 | $26.75 | $26.92 | $26.92 | 309,983 |
| 2024-12-10 | $27.68 | $27.72 | $26.66 | $27.05 | $27.05 | 247,644 |
| 2024-12-09 | $26.67 | $28.03 | $26.53 | $27.46 | $27.46 | 295,004 |
| 2024-12-06 | $26.14 | $26.61 | $26.14 | $26.54 | $26.54 | 251,547 |
| 2024-12-05 | $26.72 | $26.72 | $25.94 | $26.23 | $26.23 | 276,579 |
| 2024-12-04 | $27.40 | $27.62 | $26.54 | $26.80 | $26.80 | 238,912 |
| 2024-12-03 | $27.59 | $27.72 | $26.92 | $27.05 | $27.05 | 279,523 |
| 2024-12-02 | $26.43 | $28.15 | $26.01 | $27.87 | $27.87 | 336,755 |
| 2024-11-29 | $26.21 | $26.91 | $26.18 | $26.40 | $26.40 | 124,843 |
| 2024-11-27 | $25.96 | $26.23 | $25.45 | $25.98 | $25.98 | 276,175 |
| 2024-11-26 | $27.10 | $27.18 | $25.77 | $25.85 | $25.85 | 189,350 |
| 2024-11-25 | $27.02 | $27.40 | $26.81 | $27.07 | $27.07 | 290,359 |
| 2024-11-22 | $26.05 | $26.76 | $25.97 | $26.65 | $26.65 | 252,514 |
| 2024-11-21 | $25.81 | $26.33 | $25.48 | $26.10 | $26.10 | 208,141 |
| 2024-11-20 | $25.20 | $25.65 | $25.14 | $25.53 | $25.53 | 289,854 |
| 2024-11-19 | $25.12 | $25.51 | $24.98 | $25.36 | $25.36 | 272,640 |
| 2024-11-18 | $24.95 | $25.47 | $24.90 | $25.36 | $25.36 | 287,132 |
| 2024-11-15 | $25.19 | $25.49 | $24.68 | $24.99 | $24.99 | 393,779 |
| 2024-11-14 | $26.25 | $27.01 | $25.22 | $25.43 | $25.43 | 293,005 |
| 2024-11-13 | $26.89 | $26.89 | $25.78 | $25.87 | $25.87 | 239,595 |
| 2024-11-12 | $27.60 | $28.00 | $26.88 | $26.94 | $26.94 | 265,844 |
| 2024-11-11 | $28.23 | $28.27 | $27.38 | $27.86 | $27.86 | 257,109 |
| 2024-11-08 | $28.15 | $28.31 | $27.80 | $28.27 | $28.27 | 299,668 |
| 2024-11-07 | $28.81 | $28.99 | $28.27 | $28.40 | $28.40 | 332,014 |
| 2024-11-06 | $28.67 | $29.42 | $28.40 | $28.57 | $28.57 | 507,689 |
| 2024-11-05 | $26.51 | $27.94 | $26.36 | $27.55 | $27.55 | 421,040 |
| 2024-11-04 | $27.17 | $27.34 | $26.35 | $26.51 | $26.51 | 458,490 |
| 2024-11-01 | $26.33 | $28.75 | $25.95 | $27.35 | $27.35 | 745,000 |
| 2024-10-31 | $26.09 | $26.09 | $24.66 | $24.92 | $24.92 | 435,539 |
| 2024-10-30 | $26.04 | $26.67 | $25.90 | $25.95 | $25.95 | 327,688 |
| 2024-10-29 | $26.32 | $26.73 | $26.25 | $26.55 | $26.55 | 348,284 |
| 2024-10-28 | $25.89 | $26.56 | $25.73 | $26.47 | $26.47 | 350,789 |
| 2024-10-25 | $25.46 | $26.40 | $25.46 | $25.89 | $25.89 | 216,109 |
| 2024-10-24 | $24.84 | $25.26 | $24.56 | $25.23 | $25.23 | 313,629 |
| 2024-10-23 | $24.72 | $24.92 | $24.25 | $24.61 | $24.61 | 250,075 |
| 2024-10-22 | $25.06 | $25.17 | $24.72 | $24.73 | $24.73 | 145,767 |
| 2024-10-21 | $25.15 | $25.21 | $24.77 | $25.18 | $25.18 | 288,017 |
| 2024-10-18 | $25.35 | $25.96 | $25.23 | $25.33 | $25.33 | 244,326 |
| 2024-10-17 | $25.19 | $25.36 | $24.76 | $25.18 | $25.18 | 295,869 |
| 2024-10-16 | $25.67 | $25.67 | $24.63 | $24.93 | $24.93 | 337,715 |
| 2024-10-15 | $26.03 | $26.25 | $25.10 | $25.21 | $25.21 | 556,736 |
| 2024-10-14 | $25.65 | $26.14 | $25.53 | $26.11 | $26.11 | 222,524 |
| 2024-10-11 | $24.45 | $25.49 | $24.43 | $25.47 | $25.47 | 265,545 |
| 2024-10-10 | $24.36 | $24.68 | $23.77 | $24.56 | $24.56 | 299,489 |
| 2024-10-09 | $24.67 | $24.98 | $24.42 | $24.80 | $24.80 | 222,125 |
| 2024-10-08 | $24.60 | $24.93 | $24.15 | $24.67 | $24.67 | 310,410 |
| 2024-10-07 | $24.39 | $24.80 | $24.29 | $24.71 | $24.71 | 211,083 |
| 2024-10-04 | $25.09 | $25.09 | $24.40 | $24.68 | $24.68 | 150,103 |
| 2024-10-03 | $24.59 | $24.84 | $24.22 | $24.42 | $24.42 | 207,477 |
| 2024-10-02 | $24.69 | $25.27 | $24.42 | $25.03 | $25.03 | 156,775 |
| 2024-10-01 | $25.72 | $25.74 | $24.63 | $24.69 | $24.69 | 195,472 |
| 2024-09-30 | $25.83 | $26.25 | $25.47 | $25.70 | $25.70 | 266,737 |
| 2024-09-27 | $25.83 | $26.02 | $25.44 | $25.95 | $25.95 | 262,156 |
| 2024-09-26 | $24.62 | $25.79 | $24.62 | $25.57 | $25.57 | 362,194 |
| 2024-09-25 | $24.14 | $24.40 | $23.99 | $24.08 | $24.08 | 277,456 |
| 2024-09-24 | $24.51 | $24.96 | $24.11 | $24.22 | $24.22 | 338,653 |
| 2024-09-23 | $24.97 | $24.97 | $24.50 | $24.50 | $24.50 | 229,713 |
| 2024-09-20 | $25.14 | $25.29 | $24.66 | $24.79 | $24.79 | 856,672 |
| 2024-09-19 | $25.51 | $25.85 | $25.21 | $25.63 | $25.63 | 325,145 |
| 2024-09-18 | $25.03 | $25.63 | $24.52 | $24.54 | $24.54 | 199,634 |
| 2024-09-17 | $25.19 | $25.41 | $24.71 | $24.95 | $24.95 | 245,933 |
| 2024-09-16 | $25.00 | $25.00 | $24.29 | $24.73 | $24.73 | 292,725 |
| 2024-09-13 | $25.25 | $25.26 | $24.18 | $25.15 | $25.15 | 308,339 |
| 2024-09-12 | $23.86 | $24.19 | $23.30 | $23.81 | $23.81 | 269,341 |
| 2024-09-11 | $23.28 | $24.06 | $22.80 | $23.83 | $23.83 | 259,972 |
| 2024-09-10 | $23.31 | $23.59 | $22.94 | $23.19 | $23.19 | 264,624 |
| 2024-09-09 | $24.39 | $24.39 | $23.14 | $23.35 | $23.35 | 384,045 |
| 2024-09-06 | $24.75 | $24.98 | $24.10 | $24.18 | $24.18 | 351,877 |
| 2024-09-05 | $24.98 | $25.42 | $24.86 | $25.01 | $25.01 | 338,996 |
| 2024-09-04 | $24.96 | $25.66 | $24.66 | $25.11 | $25.11 | 352,520 |
| 2024-09-03 | $26.40 | $26.45 | $24.95 | $25.28 | $25.28 | 590,352 |
| 2024-08-30 | $26.82 | $27.05 | $26.55 | $26.91 | $26.91 | 318,877 |
| 2024-08-29 | $26.06 | $26.84 | $25.90 | $26.36 | $26.36 | 195,243 |
| 2024-08-28 | $26.12 | $26.25 | $25.46 | $25.70 | $25.70 | 214,038 |
| 2024-08-27 | $26.09 | $26.39 | $25.80 | $26.37 | $26.37 | 155,545 |
| 2024-08-26 | $26.89 | $26.90 | $26.24 | $26.32 | $26.32 | 212,456 |
| 2024-08-23 | $26.54 | $27.11 | $26.33 | $26.87 | $26.87 | 245,634 |
| 2024-08-22 | $27.16 | $27.16 | $25.98 | $26.09 | $26.09 | 269,161 |
| 2024-08-21 | $26.37 | $27.09 | $26.22 | $27.08 | $27.08 | 211,976 |
| 2024-08-20 | $26.18 | $26.51 | $25.97 | $26.09 | $26.09 | 279,918 |
| 2024-08-19 | $25.80 | $26.54 | $25.35 | $26.44 | $26.44 | 276,281 |
| 2024-08-16 | $25.41 | $26.10 | $25.35 | $25.91 | $25.91 | 252,289 |
| 2024-08-15 | $25.33 | $25.97 | $25.03 | $25.59 | $25.59 | 584,602 |
| 2024-08-14 | $25.24 | $25.25 | $24.35 | $24.55 | $24.55 | 351,671 |
| 2024-08-13 | $24.69 | $25.00 | $24.42 | $24.98 | $24.98 | 512,497 |
| 2024-08-12 | $24.82 | $25.27 | $23.93 | $24.25 | $24.25 | 458,085 |
| 2024-08-09 | $24.91 | $25.07 | $24.31 | $24.70 | $24.70 | 475,850 |
| 2024-08-08 | $24.68 | $24.88 | $24.02 | $24.88 | $24.88 | 608,491 |
| 2024-08-07 | $25.46 | $25.50 | $24.03 | $24.11 | $24.11 | 622,855 |
| 2024-08-06 | $25.55 | $25.78 | $24.81 | $24.97 | $24.97 | 519,393 |
| 2024-08-05 | $25.07 | $26.03 | $24.86 | $25.47 | $25.47 | 669,749 |
| 2024-08-02 | $26.68 | $27.63 | $26.25 | $26.62 | $26.62 | 839,116 |
| 2024-08-01 | $29.80 | $30.05 | $27.37 | $28.01 | $28.01 | 1,366,952 |
| 2024-07-31 | $32.21 | $32.69 | $31.59 | $31.99 | $31.99 | 300,926 |
| 2024-07-30 | $32.10 | $32.35 | $30.97 | $31.02 | $31.02 | 287,559 |
| 2024-07-29 | $31.95 | $32.43 | $31.51 | $31.86 | $31.86 | 301,447 |
| 2024-07-26 | $32.01 | $32.23 | $30.82 | $31.34 | $31.34 | 292,267 |
| 2024-07-25 | $31.31 | $32.00 | $30.21 | $31.05 | $31.05 | 330,654 |
| 2024-07-24 | $33.05 | $33.36 | $31.34 | $31.43 | $31.43 | 311,000 |
| 2024-07-23 | $32.70 | $33.71 | $32.50 | $33.46 | $33.46 | 179,910 |
| 2024-07-22 | $32.05 | $33.12 | $31.90 | $33.09 | $33.09 | 242,929 |
| 2024-07-19 | $32.94 | $32.94 | $31.61 | $31.66 | $31.66 | 263,969 |
| 2024-07-18 | $34.10 | $34.22 | $32.38 | $32.74 | $32.74 | 225,068 |
| 2024-07-17 | $34.74 | $35.23 | $33.99 | $34.02 | $34.02 | 277,944 |
| 2024-07-16 | $35.17 | $35.62 | $34.59 | $35.40 | $35.40 | 208,948 |
| 2024-07-15 | $34.50 | $35.44 | $34.38 | $34.77 | $34.77 | 286,880 |
| 2024-07-12 | $35.82 | $36.25 | $35.15 | $35.24 | $35.24 | 220,428 |
| 2024-07-11 | $36.04 | $36.60 | $35.21 | $35.23 | $35.23 | 442,941 |
| 2024-07-10 | $35.00 | $35.96 | $34.94 | $35.53 | $35.53 | 343,858 |
| 2024-07-09 | $34.16 | $34.83 | $33.93 | $34.81 | $34.81 | 339,216 |
| 2024-07-08 | $33.94 | $34.64 | $33.71 | $34.21 | $34.21 | 327,761 |
| 2024-07-05 | $33.33 | $33.66 | $33.20 | $33.53 | $33.53 | 173,747 |
| 2024-07-03 | $33.60 | $33.94 | $32.97 | $33.37 | $33.37 | 173,882 |
| 2024-07-02 | $32.39 | $33.55 | $32.39 | $33.43 | $33.43 | 260,674 |
| 2024-07-01 | $33.00 | $33.17 | $31.94 | $32.39 | $32.39 | 251,541 |
| 2024-06-28 | $32.32 | $33.18 | $32.01 | $33.10 | $33.10 | 594,529 |
| 2024-06-27 | $31.53 | $31.96 | $31.07 | $31.94 | $31.94 | 317,479 |
| 2024-06-26 | $32.07 | $32.32 | $31.19 | $31.40 | $31.40 | 247,149 |
| 2024-06-25 | $32.03 | $32.27 | $31.17 | $32.18 | $32.18 | 422,169 |
| 2024-06-24 | $31.87 | $32.20 | $31.35 | $31.84 | $31.84 | 382,549 |
| 2024-06-21 | $32.15 | $32.44 | $31.79 | $31.99 | $31.99 | 950,190 |
| 2024-06-20 | $31.99 | $32.50 | $31.89 | $32.10 | $32.10 | 410,848 |
| 2024-06-18 | $31.65 | $32.28 | $31.46 | $32.26 | $32.26 | 352,055 |
| 2024-06-17 | $31.31 | $31.66 | $30.78 | $31.61 | $31.61 | 343,724 |
| 2024-06-14 | $31.35 | $31.70 | $30.93 | $31.35 | $31.35 | 353,894 |
| 2024-06-13 | $32.28 | $32.57 | $31.58 | $31.88 | $31.88 | 162,350 |
| 2024-06-12 | $32.09 | $32.79 | $32.09 | $32.40 | $32.40 | 310,091 |
| 2024-06-11 | $30.55 | $31.21 | $30.07 | $31.21 | $31.21 | 258,683 |
| 2024-06-10 | $30.90 | $30.96 | $30.32 | $30.83 | $30.83 | 273,030 |
| 2024-06-07 | $32.32 | $32.66 | $31.03 | $31.26 | $31.26 | 273,491 |
| 2024-06-06 | $32.71 | $32.78 | $32.33 | $32.69 | $32.69 | 187,778 |
| 2024-06-05 | $32.51 | $32.94 | $32.18 | $32.91 | $32.91 | 340,113 |
| 2024-06-04 | $32.51 | $32.53 | $31.87 | $32.22 | $32.22 | 311,137 |
| 2024-06-03 | $32.94 | $33.08 | $32.02 | $32.71 | $32.71 | 357,168 |
| 2024-05-31 | $32.26 | $32.34 | $31.40 | $32.24 | $32.24 | 316,462 |
| 2024-05-30 | $31.72 | $32.43 | $31.72 | $32.09 | $32.09 | 373,059 |
| 2024-05-29 | $31.23 | $32.11 | $31.10 | $31.54 | $31.54 | 545,306 |
| 2024-05-28 | $31.85 | $32.14 | $31.63 | $31.72 | $31.72 | 336,426 |
| 2024-05-24 | $31.25 | $31.94 | $31.05 | $31.66 | $31.66 | 358,431 |
| 2024-05-23 | $31.44 | $31.69 | $30.62 | $31.04 | $31.04 | 444,021 |
| 2024-05-22 | $29.39 | $30.97 | $29.38 | $30.90 | $30.90 | 430,543 |
| 2024-05-21 | $29.26 | $29.50 | $29.04 | $29.33 | $29.33 | 166,034 |
| 2024-05-20 | $29.58 | $30.34 | $29.48 | $29.68 | $29.68 | 238,321 |
| 2024-05-17 | $29.78 | $29.86 | $29.37 | $29.55 | $29.55 | 172,235 |
| 2024-05-16 | $29.22 | $29.77 | $29.15 | $29.73 | $29.73 | 247,705 |
| 2024-05-15 | $29.72 | $29.72 | $29.23 | $29.30 | $29.30 | 135,911 |
| 2024-05-14 | $29.62 | $29.62 | $29.11 | $29.44 | $29.44 | 179,562 |
| 2024-05-13 | $29.56 | $30.13 | $29.38 | $29.39 | $29.39 | 217,754 |
| 2024-05-10 | $29.38 | $29.54 | $28.90 | $29.45 | $29.45 | 167,235 |
| 2024-05-09 | $29.14 | $29.29 | $28.84 | $29.28 | $29.28 | 189,704 |
| 2024-05-08 | $29.20 | $29.47 | $29.01 | $29.13 | $29.13 | 175,163 |
| 2024-05-07 | $29.10 | $29.79 | $29.09 | $29.66 | $29.66 | 273,792 |
| 2024-05-06 | $29.64 | $29.76 | $28.79 | $28.92 | $28.92 | 264,709 |
| 2024-05-03 | $30.34 | $30.75 | $29.34 | $29.60 | $29.60 | 346,440 |
| 2024-05-02 | $29.93 | $30.34 | $29.39 | $30.34 | $30.34 | 311,931 |
| 2024-05-01 | $30.12 | $30.40 | $29.36 | $29.60 | $29.60 | 326,121 |
| 2024-04-30 | $30.79 | $31.04 | $30.27 | $30.32 | $30.32 | 272,955 |
| 2024-04-29 | $31.20 | $31.40 | $30.87 | $31.07 | $31.07 | 340,335 |
| 2024-04-26 | $30.80 | $31.48 | $30.44 | $31.08 | $31.08 | 126,840 |
| 2024-04-25 | $30.02 | $30.95 | $30.02 | $30.84 | $30.84 | 312,034 |
| 2024-04-24 | $30.10 | $30.53 | $29.72 | $30.36 | $30.36 | 199,231 |
| 2024-04-23 | $29.02 | $30.16 | $29.02 | $29.95 | $29.95 | 214,034 |
| 2024-04-22 | $29.14 | $29.42 | $28.66 | $29.07 | $29.07 | 202,094 |
| 2024-04-19 | $29.05 | $29.46 | $28.57 | $28.78 | $28.78 | 301,668 |
| 2024-04-18 | $29.62 | $29.87 | $29.11 | $29.24 | $29.24 | 365,396 |
| 2024-04-17 | $30.39 | $30.75 | $29.73 | $29.74 | $29.74 | 259,789 |
| 2024-04-16 | $30.66 | $30.98 | $30.31 | $30.47 | $30.47 | 260,196 |
| 2024-04-15 | $31.36 | $31.62 | $30.49 | $30.81 | $30.81 | 155,886 |
| 2024-04-12 | $31.51 | $31.69 | $31.20 | $31.27 | $31.27 | 146,987 |
| 2024-04-11 | $31.80 | $32.14 | $31.47 | $32.01 | $32.01 | 164,409 |
| 2024-04-10 | $32.20 | $32.42 | $31.23 | $31.65 | $31.65 | 163,204 |
| 2024-04-09 | $32.71 | $33.20 | $32.71 | $33.05 | $33.05 | 114,116 |
| 2024-04-08 | $32.29 | $32.59 | $32.11 | $32.42 | $32.42 | 133,842 |
| 2024-04-05 | $31.57 | $32.32 | $31.55 | $32.12 | $32.12 | 241,152 |
| 2024-04-04 | $33.17 | $33.32 | $31.58 | $31.62 | $31.62 | 203,265 |
| 2024-04-03 | $31.94 | $32.98 | $31.94 | $32.79 | $32.79 | 183,969 |
| 2024-04-02 | $32.62 | $32.79 | $32.02 | $32.38 | $32.38 | 324,896 |
| 2024-04-01 | $33.36 | $33.68 | $32.71 | $32.99 | $32.99 | 235,534 |
| 2024-03-28 | $32.46 | $33.45 | $32.42 | $33.33 | $33.33 | 344,333 |
| 2024-03-27 | $31.18 | $32.46 | $31.03 | $32.46 | $32.46 | 274,609 |
| 2024-03-26 | $31.31 | $31.32 | $30.79 | $30.86 | $30.86 | 211,623 |
| 2024-03-25 | $30.50 | $31.49 | $30.43 | $31.05 | $31.05 | 232,241 |
| 2024-03-22 | $31.13 | $31.24 | $30.74 | $30.76 | $30.76 | 186,447 |
| 2024-03-21 | $31.37 | $31.61 | $30.96 | $31.29 | $31.29 | 365,915 |
| 2024-03-20 | $30.46 | $31.22 | $30.08 | $30.84 | $30.84 | 370,558 |
| 2024-03-19 | $30.91 | $31.05 | $30.52 | $30.55 | $30.55 | 262,549 |
| 2024-03-18 | $31.92 | $32.04 | $31.05 | $31.13 | $31.13 | 397,738 |
| 2024-03-15 | $30.72 | $31.65 | $30.72 | $31.48 | $31.48 | 2,881,416 |
| 2024-03-14 | $31.11 | $31.36 | $30.83 | $31.03 | $31.03 | 450,837 |
| 2024-03-13 | $31.59 | $31.96 | $31.18 | $31.30 | $31.30 | 272,284 |
| 2024-03-12 | $31.76 | $31.88 | $31.05 | $31.82 | $31.82 | 228,428 |
| 2024-03-11 | $31.66 | $31.79 | $31.33 | $31.70 | $31.70 | 207,149 |
| 2024-03-08 | $32.91 | $33.10 | $31.95 | $31.95 | $31.95 | 227,671 |
| 2024-03-07 | $32.00 | $32.93 | $32.00 | $32.79 | $32.79 | 293,819 |
| 2024-03-06 | $31.78 | $32.36 | $31.48 | $32.01 | $32.01 | 237,053 |
| 2024-03-05 | $32.25 | $32.46 | $31.04 | $31.37 | $31.37 | 236,648 |
| 2024-03-04 | $33.10 | $33.45 | $32.50 | $32.59 | $32.59 | 247,859 |
| 2024-03-01 | $32.18 | $33.04 | $32.03 | $32.81 | $32.81 | 255,910 |
| 2024-02-29 | $32.09 | $32.48 | $31.74 | $32.13 | $32.13 | 370,341 |
| 2024-02-28 | $31.75 | $31.96 | $31.41 | $31.50 | $31.50 | 225,536 |
| 2024-02-27 | $32.00 | $32.54 | $31.76 | $32.05 | $32.05 | 320,507 |
| 2024-02-26 | $31.80 | $32.08 | $31.61 | $31.68 | $31.68 | 282,608 |
| 2024-02-23 | $32.35 | $32.43 | $31.48 | $31.88 | $31.88 | 309,942 |
| 2024-02-22 | $31.89 | $32.47 | $31.89 | $32.41 | $32.41 | 315,541 |
| 2024-02-21 | $30.95 | $32.00 | $30.75 | $31.46 | $31.46 | 308,902 |
| 2024-02-20 | $32.42 | $32.48 | $31.22 | $31.29 | $31.29 | 441,300 |
| 2024-02-16 | $34.41 | $34.41 | $32.44 | $32.47 | $32.47 | 419,230 |
| 2024-02-15 | $33.88 | $34.82 | $33.86 | $34.43 | $34.43 | 232,462 |
| 2024-02-14 | $33.35 | $33.78 | $33.10 | $33.61 | $33.61 | 175,808 |
| 2024-02-13 | $33.17 | $33.93 | $32.50 | $32.73 | $32.73 | 213,777 |
| 2024-02-12 | $34.46 | $34.81 | $34.25 | $34.32 | $34.32 | 203,457 |
| 2024-02-09 | $33.51 | $34.46 | $33.26 | $34.36 | $34.36 | 233,472 |
| 2024-02-08 | $32.29 | $33.25 | $31.96 | $33.11 | $33.11 | 193,858 |
| 2024-02-07 | $32.32 | $32.62 | $31.80 | $32.24 | $32.24 | 147,659 |
| 2024-02-06 | $31.93 | $32.49 | $31.84 | $32.28 | $32.28 | 147,169 |
| 2024-02-05 | $31.86 | $32.25 | $31.52 | $32.03 | $32.03 | 176,834 |
| 2024-02-02 | $31.84 | $32.15 | $31.61 | $31.92 | $31.92 | 153,737 |
| 2024-02-01 | $31.93 | $32.23 | $31.70 | $32.16 | $32.16 | 253,902 |
| 2024-01-31 | $32.51 | $32.65 | $31.64 | $31.86 | $31.86 | 272,218 |
| 2024-01-30 | $32.47 | $33.04 | $32.35 | $32.92 | $32.92 | 255,684 |
| 2024-01-29 | $32.59 | $33.29 | $31.87 | $33.02 | $33.02 | 384,811 |
| 2024-01-26 | $34.10 | $34.10 | $33.00 | $33.03 | $33.03 | 177,381 |
| 2024-01-25 | $35.15 | $35.15 | $34.07 | $34.26 | $34.26 | 188,571 |
| 2024-01-24 | $35.12 | $35.41 | $34.30 | $34.38 | $34.38 | 224,664 |
| 2024-01-23 | $35.30 | $35.47 | $34.87 | $34.87 | $34.87 | 209,430 |
| 2024-01-22 | $34.39 | $35.16 | $34.22 | $35.03 | $35.03 | 222,473 |
| 2024-01-19 | $33.85 | $34.11 | $33.38 | $34.02 | $34.02 | 194,745 |
| 2024-01-18 | $32.51 | $33.57 | $32.50 | $33.39 | $33.39 | 182,366 |
| 2024-01-17 | $31.60 | $32.08 | $31.31 | $31.96 | $31.96 | 415,660 |
| 2024-01-16 | $32.69 | $32.99 | $31.97 | $32.02 | $32.02 | 459,760 |
| 2024-01-12 | $33.59 | $33.73 | $32.65 | $32.99 | $32.99 | 138,682 |
| 2024-01-11 | $33.25 | $33.36 | $32.68 | $33.15 | $33.15 | 217,409 |
| 2024-01-10 | $33.33 | $33.58 | $32.96 | $33.37 | $33.37 | 178,189 |
| 2024-01-09 | $33.19 | $33.67 | $33.10 | $33.46 | $33.46 | 165,809 |
| 2024-01-08 | $32.99 | $34.00 | $32.99 | $33.80 | $33.80 | 181,538 |
| 2024-01-05 | $33.07 | $33.38 | $32.64 | $32.95 | $32.95 | 208,100 |
| 2024-01-04 | $33.63 | $33.80 | $33.02 | $33.37 | $33.37 | 197,301 |
| 2024-01-03 | $34.28 | $34.35 | $33.71 | $33.82 | $33.82 | 308,562 |
| 2024-01-02 | $35.00 | $35.00 | $34.23 | $34.61 | $34.61 | 252,271 |
| 2023-12-29 | $36.35 | $36.35 | $35.32 | $35.39 | $35.39 | 177,995 |
| 2023-12-28 | $36.07 | $36.51 | $35.49 | $36.38 | $36.38 | 214,346 |
| 2023-12-27 | $36.31 | $36.47 | $36.04 | $36.16 | $36.16 | 130,964 |
| 2023-12-26 | $35.82 | $36.46 | $35.61 | $36.24 | $36.24 | 108,448 |
| 2023-12-22 | $35.39 | $35.91 | $35.16 | $35.64 | $35.64 | 179,661 |
| 2023-12-21 | $34.44 | $35.34 | $34.44 | $35.30 | $35.30 | 162,614 |
| 2023-12-20 | $34.65 | $35.31 | $33.88 | $33.89 | $33.89 | 223,256 |
| 2023-12-19 | $34.60 | $35.37 | $34.32 | $34.73 | $34.73 | 246,397 |
| 2023-12-18 | $34.65 | $34.79 | $33.98 | $34.51 | $34.51 | 323,817 |
| 2023-12-15 | $36.19 | $36.41 | $34.42 | $34.44 | $34.44 | 1,009,863 |
| 2023-12-14 | $34.71 | $36.18 | $34.38 | $35.81 | $35.81 | 496,057 |
| 2023-12-13 | $33.94 | $34.37 | $32.96 | $34.14 | $34.14 | 208,822 |
| 2023-12-12 | $33.67 | $33.99 | $33.55 | $33.87 | $33.87 | 142,208 |
| 2023-12-11 | $32.97 | $33.89 | $32.97 | $33.81 | $33.81 | 201,422 |
| 2023-12-08 | $32.52 | $33.20 | $32.36 | $32.91 | $32.91 | 204,406 |
| 2023-12-07 | $31.88 | $32.72 | $31.75 | $32.71 | $32.71 | 194,713 |
| 2023-12-06 | $32.30 | $32.52 | $31.86 | $31.86 | $31.86 | 244,458 |
| 2023-12-05 | $32.57 | $32.57 | $31.42 | $31.94 | $31.94 | 284,172 |
| 2023-12-04 | $31.92 | $32.78 | $31.86 | $32.77 | $32.77 | 306,963 |
| 2023-12-01 | $31.60 | $32.39 | $31.22 | $32.32 | $32.32 | 246,178 |
| 2023-11-30 | $32.38 | $32.38 | $31.61 | $31.73 | $31.73 | 283,151 |
| 2023-11-29 | $32.55 | $33.34 | $32.30 | $32.39 | $32.39 | 236,047 |
| 2023-11-28 | $32.36 | $32.46 | $31.78 | $31.94 | $31.94 | 737,621 |
| 2023-11-27 | $32.59 | $32.76 | $32.15 | $32.57 | $32.57 | 226,127 |
| 2023-11-24 | $32.59 | $32.88 | $32.20 | $32.67 | $32.67 | 135,743 |
| 2023-11-22 | $32.95 | $33.49 | $32.51 | $32.68 | $32.68 | 235,033 |
| 2023-11-21 | $33.00 | $33.08 | $32.48 | $32.67 | $32.67 | 181,715 |
| 2023-11-20 | $32.64 | $33.14 | $32.60 | $33.13 | $33.13 | 197,631 |
| 2023-11-17 | $32.83 | $32.83 | $32.42 | $32.66 | $32.66 | 183,197 |
| 2023-11-16 | $32.98 | $33.34 | $32.54 | $32.60 | $32.60 | 188,822 |
| 2023-11-15 | $32.76 | $33.41 | $32.53 | $33.04 | $33.04 | 205,385 |
| 2023-11-14 | $32.02 | $32.57 | $31.88 | $32.55 | $32.55 | 219,765 |
| 2023-11-13 | $31.03 | $31.15 | $30.63 | $31.02 | $31.02 | 199,720 |
| 2023-11-10 | $30.54 | $31.30 | $30.38 | $31.20 | $31.20 | 291,912 |
| 2023-11-09 | $31.20 | $31.20 | $30.25 | $30.27 | $30.27 | 205,635 |
| 2023-11-08 | $31.14 | $31.35 | $30.75 | $30.88 | $30.88 | 200,541 |
| 2023-11-07 | $30.66 | $32.06 | $30.48 | $31.19 | $31.19 | 216,151 |
| 2023-11-06 | $31.33 | $31.58 | $30.61 | $30.77 | $30.77 | 202,246 |
| 2023-11-03 | $29.87 | $31.69 | $29.07 | $31.33 | $31.33 | 373,162 |
| 2023-11-02 | $30.96 | $31.34 | $30.38 | $31.25 | $31.25 | 303,151 |
| 2023-11-01 | $30.05 | $30.45 | $29.65 | $30.30 | $30.30 | 215,188 |
| 2023-10-31 | $30.31 | $30.55 | $29.87 | $30.14 | $30.14 | 184,732 |
| 2023-10-30 | $30.76 | $30.76 | $30.03 | $30.16 | $30.16 | 249,359 |
| 2023-10-27 | $31.00 | $31.14 | $30.39 | $30.55 | $30.55 | 369,514 |
| 2023-10-26 | $31.44 | $32.07 | $31.03 | $31.07 | $31.07 | 237,772 |
| 2023-10-25 | $32.00 | $32.02 | $31.10 | $31.20 | $31.20 | 226,088 |
| 2023-10-24 | $32.22 | $32.69 | $32.22 | $32.41 | $32.41 | 180,256 |
| 2023-10-23 | $32.55 | $32.73 | $31.71 | $31.91 | $31.91 | 360,005 |
| 2023-10-20 | $33.72 | $33.72 | $32.75 | $32.76 | $32.76 | 317,115 |
| 2023-10-19 | $34.66 | $34.66 | $33.45 | $33.57 | $33.57 | 298,543 |
| 2023-10-18 | $34.82 | $34.84 | $33.87 | $34.53 | $34.53 | 311,137 |
| 2023-10-17 | $35.03 | $35.76 | $34.76 | $35.50 | $35.50 | 191,993 |
| 2023-10-16 | $34.91 | $35.71 | $34.91 | $35.49 | $35.49 | 240,722 |
| 2023-10-13 | $35.72 | $35.92 | $34.58 | $34.69 | $34.69 | 217,479 |
| 2023-10-12 | $35.78 | $36.50 | $35.62 | $35.71 | $35.71 | 244,008 |
| 2023-10-11 | $35.70 | $36.00 | $35.54 | $35.78 | $35.78 | 167,984 |
| 2023-10-10 | $35.21 | $35.98 | $35.08 | $35.56 | $35.56 | 194,347 |
| 2023-10-09 | $34.79 | $35.10 | $34.44 | $35.07 | $35.07 | 199,920 |
| 2023-10-06 | $34.67 | $35.18 | $34.36 | $34.93 | $34.93 | 271,440 |
| 2023-10-05 | $34.50 | $34.81 | $34.20 | $34.70 | $34.70 | 242,654 |
| 2023-10-04 | $33.88 | $34.56 | $33.70 | $34.50 | $34.50 | 209,749 |
| 2023-10-03 | $34.28 | $34.64 | $33.67 | $33.79 | $33.79 | 180,591 |
| 2023-10-02 | $34.77 | $35.41 | $34.20 | $34.51 | $34.51 | 241,888 |
| 2023-09-29 | $34.95 | $35.04 | $34.41 | $34.44 | $34.44 | 226,428 |
| 2023-09-28 | $34.01 | $34.79 | $34.01 | $34.65 | $34.65 | 308,940 |
| 2023-09-27 | $33.60 | $34.20 | $33.59 | $34.00 | $34.00 | 218,066 |
| 2023-09-26 | $34.27 | $34.33 | $33.51 | $33.54 | $33.54 | 308,602 |
| 2023-09-25 | $34.00 | $34.92 | $34.00 | $34.39 | $34.39 | 215,264 |
| 2023-09-22 | $34.46 | $34.79 | $34.19 | $34.22 | $34.22 | 162,733 |
| 2023-09-21 | $34.06 | $34.65 | $34.06 | $34.30 | $34.30 | 172,579 |
| 2023-09-20 | $34.98 | $35.24 | $34.39 | $34.41 | $34.41 | 151,431 |
| 2023-09-19 | $34.63 | $34.97 | $34.43 | $34.76 | $34.76 | 208,714 |
| 2023-09-18 | $34.64 | $35.30 | $34.62 | $34.79 | $34.79 | 298,743 |
| 2023-09-15 | $34.90 | $34.95 | $34.21 | $34.83 | $34.83 | 854,515 |
| 2023-09-14 | $35.04 | $35.31 | $34.67 | $34.90 | $34.90 | 201,600 |
| 2023-09-13 | $34.74 | $35.04 | $34.38 | $34.66 | $34.66 | 239,072 |
| 2023-09-12 | $34.92 | $35.46 | $34.52 | $34.74 | $34.74 | 264,769 |
| 2023-09-11 | $35.57 | $35.57 | $34.75 | $34.93 | $34.93 | 232,350 |
| 2023-09-08 | $35.45 | $35.85 | $35.23 | $35.26 | $35.26 | 285,266 |
| 2023-09-07 | $35.86 | $35.86 | $34.93 | $35.46 | $35.46 | 331,434 |
| 2023-09-06 | $36.36 | $36.79 | $35.39 | $36.35 | $36.35 | 328,642 |
| 2023-09-05 | $37.34 | $37.60 | $36.08 | $36.33 | $36.33 | 447,877 |
| 2023-09-01 | $37.54 | $37.95 | $37.31 | $37.72 | $37.72 | 315,350 |
| 2023-08-31 | $36.52 | $37.60 | $36.52 | $37.39 | $37.39 | 593,418 |
| 2023-08-30 | $36.43 | $36.93 | $36.26 | $36.68 | $36.68 | 214,118 |
| 2023-08-29 | $35.60 | $36.84 | $35.60 | $36.59 | $36.59 | 336,866 |
| 2023-08-28 | $36.07 | $36.50 | $35.64 | $35.80 | $35.80 | 268,564 |
| 2023-08-25 | $35.57 | $35.94 | $35.16 | $35.70 | $35.70 | 284,422 |
| 2023-08-24 | $36.22 | $36.39 | $35.21 | $35.52 | $35.52 | 542,918 |
| 2023-08-23 | $35.54 | $36.45 | $35.54 | $36.14 | $36.14 | 425,570 |
| 2023-08-22 | $35.75 | $36.13 | $35.50 | $35.55 | $35.55 | 429,356 |
| 2023-08-21 | $35.37 | $35.84 | $35.10 | $35.59 | $35.59 | 509,989 |
| 2023-08-18 | $35.25 | $35.84 | $35.18 | $35.37 | $35.37 | 434,547 |
| 2023-08-17 | $35.90 | $36.15 | $35.44 | $35.55 | $35.55 | 258,704 |
| 2023-08-16 | $36.23 | $36.72 | $35.92 | $35.93 | $35.93 | 217,343 |
| 2023-08-15 | $37.03 | $37.03 | $36.17 | $36.20 | $36.20 | 324,942 |
| 2023-08-14 | $37.13 | $37.58 | $36.71 | $37.23 | $37.23 | 171,652 |
| 2023-08-11 | $38.21 | $38.27 | $37.24 | $37.27 | $37.27 | 241,237 |
| 2023-08-10 | $40.25 | $40.50 | $38.56 | $38.60 | $38.60 | 246,095 |
| 2023-08-09 | $40.34 | $40.44 | $39.79 | $40.10 | $40.10 | 148,311 |
| 2023-08-08 | $40.15 | $40.50 | $39.84 | $40.42 | $40.42 | 212,315 |
| 2023-08-07 | $39.83 | $40.85 | $39.83 | $40.72 | $40.72 | 278,081 |
| 2023-08-04 | $39.99 | $40.10 | $38.71 | $39.75 | $39.75 | 389,417 |
| 2023-08-03 | $39.14 | $41.75 | $38.55 | $40.13 | $40.13 | 578,727 |
| 2023-08-02 | $43.14 | $43.17 | $42.49 | $42.82 | $42.82 | 399,410 |
| 2023-08-01 | $43.64 | $43.99 | $43.05 | $43.34 | $43.34 | 315,363 |
| 2023-07-31 | $42.44 | $43.73 | $42.27 | $43.65 | $43.65 | 426,971 |
| 2023-07-28 | $41.63 | $42.60 | $41.63 | $42.50 | $42.50 | 242,500 |
| 2023-07-27 | $40.44 | $41.57 | $40.44 | $41.44 | $41.44 | 232,761 |
| 2023-07-26 | $40.05 | $40.39 | $39.60 | $39.83 | $39.83 | 95,211 |
| 2023-07-25 | $39.95 | $40.87 | $39.95 | $40.38 | $40.38 | 127,453 |
| 2023-07-24 | $40.00 | $40.53 | $39.82 | $40.04 | $40.04 | 117,881 |
| 2023-07-21 | $40.23 | $40.65 | $39.95 | $40.13 | $40.13 | 231,633 |
| 2023-07-20 | $40.07 | $40.35 | $39.39 | $39.62 | $39.62 | 157,882 |
| 2023-07-19 | $41.39 | $41.52 | $40.44 | $40.80 | $40.80 | 195,057 |
| 2023-07-18 | $41.08 | $41.53 | $40.58 | $41.43 | $41.43 | 212,260 |
| 2023-07-17 | $41.43 | $41.65 | $40.64 | $41.15 | $41.15 | 379,429 |
| 2023-07-14 | $39.68 | $40.17 | $39.46 | $39.63 | $39.63 | 264,345 |
| 2023-07-13 | $38.85 | $39.85 | $38.85 | $39.80 | $39.80 | 299,609 |
| 2023-07-12 | $38.24 | $38.84 | $37.97 | $38.57 | $38.57 | 263,951 |
| 2023-07-11 | $38.44 | $38.47 | $36.95 | $37.65 | $37.65 | 364,433 |
| 2023-07-10 | $38.40 | $38.87 | $38.08 | $38.39 | $38.39 | 211,171 |
| 2023-07-07 | $39.02 | $39.13 | $38.28 | $38.32 | $38.32 | 200,701 |
| 2023-07-06 | $39.36 | $39.54 | $38.69 | $38.95 | $38.95 | 311,730 |
| 2023-07-05 | $40.86 | $40.86 | $39.83 | $39.86 | $39.86 | 245,656 |
| 2023-07-03 | $41.47 | $41.81 | $40.58 | $41.20 | $41.20 | 117,733 |
| 2023-06-30 | $41.84 | $42.09 | $41.30 | $41.56 | $41.56 | 270,757 |
| 2023-06-29 | $40.80 | $41.80 | $40.66 | $41.40 | $41.40 | 206,729 |
| 2023-06-28 | $40.39 | $41.01 | $40.23 | $40.64 | $40.64 | 162,220 |
| 2023-06-27 | $39.59 | $40.96 | $39.22 | $40.77 | $40.77 | 162,770 |
| 2023-06-26 | $39.74 | $40.35 | $39.59 | $39.61 | $39.61 | 254,658 |
| 2023-06-23 | $39.65 | $39.89 | $39.22 | $39.46 | $39.46 | 467,722 |
| 2023-06-22 | $40.16 | $40.69 | $39.89 | $40.50 | $40.50 | 283,975 |
| 2023-06-21 | $40.18 | $40.66 | $39.65 | $40.22 | $40.22 | 234,329 |
| 2023-06-20 | $40.90 | $41.00 | $40.08 | $40.59 | $40.59 | 262,635 |
| 2023-06-16 | $40.49 | $40.88 | $39.82 | $40.77 | $40.77 | 838,057 |
| 2023-06-15 | $40.00 | $40.28 | $39.58 | $40.12 | $40.12 | 302,594 |
| 2023-06-14 | $39.26 | $40.43 | $39.03 | $40.38 | $40.38 | 392,511 |
| 2023-06-13 | $39.24 | $39.37 | $38.49 | $38.99 | $38.99 | 186,449 |
| 2023-06-12 | $38.67 | $38.94 | $38.32 | $38.74 | $38.74 | 183,002 |
| 2023-06-09 | $39.31 | $39.41 | $38.16 | $38.33 | $38.33 | 173,843 |
| 2023-06-08 | $39.04 | $39.33 | $38.69 | $39.21 | $39.21 | 186,504 |
| 2023-06-07 | $37.83 | $39.57 | $37.56 | $38.94 | $38.94 | 450,930 |
| 2023-06-06 | $36.66 | $37.99 | $36.51 | $37.54 | $37.54 | 249,907 |
| 2023-06-05 | $38.08 | $38.27 | $36.85 | $36.85 | $36.85 | 215,779 |
| 2023-06-02 | $38.58 | $38.84 | $37.40 | $38.49 | $38.49 | 230,736 |
| 2023-06-01 | $38.29 | $38.46 | $37.31 | $38.17 | $38.17 | 274,902 |
| 2023-05-31 | $37.78 | $38.88 | $37.49 | $38.34 | $38.34 | 780,769 |
| 2023-05-30 | $39.17 | $39.73 | $38.03 | $38.05 | $38.05 | 252,687 |
| 2023-05-26 | $37.32 | $39.05 | $37.32 | $38.53 | $38.53 | 573,762 |
| 2023-05-25 | $38.01 | $38.04 | $37.02 | $37.09 | $37.09 | 297,268 |
| 2023-05-24 | $36.82 | $36.97 | $36.12 | $36.90 | $36.90 | 145,508 |
| 2023-05-23 | $37.33 | $37.96 | $37.13 | $37.33 | $37.33 | 150,693 |
| 2023-05-22 | $36.96 | $37.64 | $36.93 | $37.50 | $37.50 | 180,042 |
| 2023-05-19 | $37.82 | $37.82 | $36.74 | $37.04 | $37.04 | 215,130 |
| 2023-05-18 | $36.83 | $37.98 | $36.78 | $37.57 | $37.57 | 156,874 |
| 2023-05-17 | $35.67 | $36.94 | $35.37 | $36.78 | $36.78 | 202,674 |
| 2023-05-16 | $34.94 | $35.79 | $34.78 | $35.48 | $35.48 | 144,381 |
| 2023-05-15 | $34.53 | $35.29 | $34.41 | $35.06 | $35.06 | 128,177 |
| 2023-05-12 | $34.40 | $34.74 | $34.18 | $34.51 | $34.51 | 173,767 |
| 2023-05-11 | $34.06 | $34.37 | $33.51 | $34.26 | $34.26 | 187,358 |
| 2023-05-10 | $33.79 | $34.36 | $33.63 | $34.24 | $34.24 | 153,143 |
| 2023-05-09 | $33.27 | $33.48 | $32.77 | $33.32 | $33.32 | 183,119 |
| 2023-05-08 | $34.26 | $34.38 | $33.12 | $33.75 | $33.75 | 159,166 |
| 2023-05-05 | $34.00 | $34.60 | $33.17 | $34.46 | $34.46 | 221,831 |
| 2023-05-04 | $33.61 | $33.98 | $32.94 | $33.70 | $33.70 | 203,895 |
| 2023-05-03 | $34.11 | $34.53 | $33.66 | $34.02 | $34.02 | 134,758 |
| 2023-05-02 | $33.87 | $34.46 | $33.39 | $34.11 | $34.11 | 179,328 |
| 2023-05-01 | $33.84 | $34.40 | $33.63 | $33.93 | $33.93 | 121,349 |
| 2023-04-28 | $32.93 | $33.99 | $32.89 | $33.84 | $33.84 | 226,002 |
| 2023-04-27 | $33.13 | $33.26 | $32.36 | $32.80 | $32.80 | 281,523 |
| 2023-04-26 | $33.48 | $33.57 | $33.01 | $33.13 | $33.13 | 121,805 |
| 2023-04-25 | $34.65 | $34.76 | $33.38 | $33.43 | $33.43 | 131,089 |
| 2023-04-24 | $35.34 | $35.40 | $34.76 | $35.04 | $35.04 | 99,323 |
| 2023-04-21 | $34.94 | $35.53 | $34.70 | $35.45 | $35.45 | 128,369 |
| 2023-04-20 | $34.56 | $35.47 | $34.55 | $35.10 | $35.10 | 195,779 |
| 2023-04-19 | $34.86 | $35.11 | $34.51 | $34.90 | $34.90 | 130,897 |
| 2023-04-18 | $35.75 | $36.32 | $34.95 | $35.24 | $35.24 | 166,205 |
| 2023-04-17 | $35.73 | $35.78 | $35.02 | $35.60 | $35.60 | 152,195 |
| 2023-04-14 | $36.20 | $36.57 | $35.66 | $36.04 | $36.04 | 142,310 |
| 2023-04-13 | $36.07 | $36.34 | $35.74 | $36.16 | $36.16 | 126,674 |
| 2023-04-12 | $36.94 | $37.24 | $35.82 | $35.98 | $35.98 | 129,732 |
| 2023-04-11 | $36.94 | $37.34 | $36.39 | $36.56 | $36.56 | 123,709 |
| 2023-04-10 | $35.46 | $37.07 | $35.25 | $36.70 | $36.70 | 322,315 |
| 2023-04-06 | $35.64 | $35.93 | $34.91 | $35.66 | $35.66 | 151,787 |
| 2023-04-05 | $35.82 | $35.82 | $35.00 | $35.64 | $35.64 | 164,216 |
| 2023-04-04 | $37.48 | $37.48 | $35.85 | $36.10 | $36.10 | 169,244 |
| 2023-04-03 | $38.00 | $38.00 | $36.69 | $37.54 | $37.54 | 185,141 |
| 2023-03-31 | $37.35 | $38.42 | $37.35 | $38.39 | $38.39 | 307,044 |
| 2023-03-30 | $37.52 | $37.73 | $37.13 | $37.40 | $37.40 | 126,751 |
| 2023-03-29 | $36.44 | $37.42 | $36.15 | $37.20 | $37.20 | 155,474 |
| 2023-03-28 | $36.32 | $36.37 | $34.82 | $35.98 | $35.98 | 236,250 |
| 2023-03-27 | $36.72 | $36.95 | $36.34 | $36.53 | $36.53 | 143,325 |
| 2023-03-24 | $36.86 | $36.94 | $36.17 | $36.51 | $36.51 | 169,841 |
| 2023-03-23 | $37.12 | $37.97 | $36.81 | $37.28 | $37.28 | 205,413 |
| 2023-03-22 | $37.37 | $38.16 | $36.70 | $36.70 | $36.70 | 229,238 |
| 2023-03-21 | $37.59 | $38.63 | $36.96 | $37.63 | $37.63 | 375,643 |
| 2023-03-20 | $37.31 | $37.60 | $36.92 | $37.24 | $37.24 | 318,126 |
| 2023-03-17 | $37.71 | $37.75 | $37.07 | $37.22 | $37.22 | 697,022 |
| 2023-03-16 | $36.13 | $37.95 | $35.95 | $37.68 | $37.68 | 238,458 |
| 2023-03-15 | $36.46 | $36.81 | $35.92 | $36.66 | $36.66 | 217,698 |
| 2023-03-14 | $36.77 | $37.69 | $36.70 | $37.21 | $37.21 | 343,790 |
| 2023-03-13 | $35.44 | $36.28 | $35.28 | $35.97 | $35.97 | 199,043 |
| 2023-03-10 | $36.73 | $36.73 | $35.68 | $35.97 | $35.97 | 312,265 |
| 2023-03-09 | $36.87 | $37.66 | $36.60 | $36.73 | $36.73 | 215,699 |
| 2023-03-08 | $36.19 | $37.13 | $36.05 | $36.86 | $36.86 | 287,842 |
| 2023-03-07 | $36.55 | $37.03 | $35.72 | $35.89 | $35.89 | 256,526 |
| 2023-03-06 | $37.73 | $37.98 | $36.28 | $36.60 | $36.60 | 268,062 |
| 2023-03-03 | $37.84 | $37.97 | $37.17 | $37.76 | $37.76 | 182,643 |
| 2023-03-02 | $37.30 | $37.92 | $36.91 | $37.78 | $37.78 | 196,986 |
| 2023-03-01 | $37.34 | $38.37 | $37.34 | $37.73 | $37.73 | 258,776 |
| 2023-02-28 | $36.65 | $38.09 | $36.65 | $37.20 | $37.20 | 459,803 |
| 2023-02-27 | $36.50 | $36.99 | $36.38 | $36.74 | $36.74 | 211,525 |
| 2023-02-24 | $35.09 | $36.14 | $35.04 | $36.05 | $36.05 | 209,066 |
| 2023-02-23 | $35.15 | $35.81 | $34.77 | $35.62 | $35.62 | 319,466 |
| 2023-02-22 | $34.36 | $34.87 | $34.10 | $34.38 | $34.38 | 249,480 |
| 2023-02-21 | $35.07 | $35.26 | $34.07 | $34.23 | $34.23 | 271,592 |
| 2023-02-17 | $36.15 | $36.15 | $33.23 | $35.37 | $35.37 | 468,636 |
| 2023-02-16 | $36.10 | $37.07 | $36.02 | $36.59 | $36.59 | 228,536 |
| 2023-02-15 | $36.03 | $36.89 | $35.87 | $36.68 | $36.68 | 129,881 |
| 2023-02-14 | $36.17 | $36.83 | $35.80 | $36.50 | $36.50 | 115,005 |
| 2023-02-13 | $36.19 | $36.60 | $35.75 | $36.59 | $36.59 | 139,535 |
| 2023-02-10 | $36.31 | $36.37 | $35.70 | $36.05 | $36.05 | 146,602 |
| 2023-02-09 | $37.39 | $37.73 | $36.27 | $36.65 | $36.65 | 195,639 |
| 2023-02-08 | $36.92 | $37.12 | $36.64 | $36.75 | $36.75 | 207,674 |
| 2023-02-07 | $36.64 | $37.27 | $36.37 | $37.17 | $37.17 | 167,311 |
| 2023-02-06 | $37.11 | $37.16 | $36.42 | $36.74 | $36.74 | 139,790 |
| 2023-02-03 | $37.29 | $38.40 | $37.23 | $37.46 | $37.46 | 248,355 |
| 2023-02-02 | $37.47 | $38.26 | $37.28 | $38.25 | $38.25 | 261,658 |
| 2023-02-01 | $36.24 | $37.82 | $36.23 | $37.30 | $37.30 | 283,475 |
| 2023-01-31 | $35.53 | $36.34 | $35.53 | $36.08 | $36.08 | 246,365 |
| 2023-01-30 | $35.56 | $35.75 | $35.01 | $35.29 | $35.29 | 198,040 |
| 2023-01-27 | $36.32 | $36.77 | $35.82 | $36.01 | $36.01 | 164,333 |
| 2023-01-26 | $37.00 | $37.00 | $36.11 | $36.81 | $36.81 | 301,887 |
| 2023-01-25 | $35.85 | $36.96 | $35.49 | $36.91 | $36.91 | 194,259 |
| 2023-01-24 | $35.97 | $36.48 | $35.87 | $36.39 | $36.39 | 158,168 |
| 2023-01-23 | $35.58 | $36.69 | $35.45 | $36.33 | $36.33 | 224,367 |
| 2023-01-20 | $35.55 | $35.75 | $35.08 | $35.41 | $35.41 | 161,556 |
| 2023-01-19 | $34.72 | $35.33 | $34.65 | $34.93 | $34.93 | 128,846 |
| 2023-01-18 | $35.51 | $36.39 | $35.28 | $35.29 | $35.29 | 115,389 |
| 2023-01-17 | $35.90 | $35.98 | $34.87 | $35.27 | $35.27 | 111,915 |
| 2023-01-13 | $35.47 | $36.24 | $35.47 | $35.98 | $35.98 | 105,404 |
| 2023-01-12 | $35.46 | $35.89 | $34.86 | $35.84 | $35.84 | 148,265 |
| 2023-01-11 | $34.74 | $35.11 | $34.38 | $35.08 | $35.08 | 134,929 |
| 2023-01-10 | $34.35 | $35.30 | $34.35 | $35.04 | $35.04 | 173,053 |
| 2023-01-09 | $34.42 | $35.53 | $34.30 | $34.36 | $34.36 | 199,639 |
| 2023-01-06 | $32.76 | $34.03 | $32.64 | $33.84 | $33.84 | 127,001 |
| 2023-01-05 | $31.76 | $32.69 | $31.76 | $32.30 | $32.30 | 156,549 |
| 2023-01-04 | $32.14 | $32.40 | $31.64 | $32.05 | $32.05 | 184,506 |
| 2023-01-03 | $32.35 | $32.75 | $31.45 | $31.73 | $31.73 | 166,801 |
| 2022-12-30 | $31.95 | $32.45 | $31.92 | $32.05 | $32.05 | 197,988 |
| 2022-12-29 | $31.53 | $32.54 | $31.44 | $32.35 | $32.35 | 152,784 |
| 2022-12-28 | $31.59 | $31.99 | $30.85 | $31.12 | $31.12 | 135,493 |
| 2022-12-27 | $31.47 | $31.81 | $31.06 | $31.69 | $31.69 | 122,986 |
| 2022-12-23 | $31.57 | $31.70 | $31.36 | $31.57 | $31.57 | 95,285 |
| 2022-12-22 | $32.13 | $32.13 | $30.97 | $31.78 | $31.78 | 119,460 |
| 2022-12-21 | $32.25 | $32.94 | $32.18 | $32.69 | $32.69 | 154,505 |
| 2022-12-20 | $32.11 | $32.66 | $31.64 | $32.17 | $32.17 | 167,033 |
| 2022-12-19 | $33.65 | $33.65 | $32.03 | $32.16 | $32.16 | 294,198 |
| 2022-12-16 | $34.13 | $34.62 | $33.35 | $33.86 | $33.86 | 817,553 |
| 2022-12-15 | $34.82 | $34.98 | $34.09 | $34.37 | $34.37 | 195,453 |
| 2022-12-14 | $35.71 | $36.41 | $35.20 | $35.55 | $35.55 | 225,707 |
| 2022-12-13 | $36.75 | $36.96 | $35.50 | $35.60 | $35.60 | 246,985 |
| 2022-12-12 | $34.64 | $35.54 | $34.44 | $35.39 | $35.39 | 168,544 |
| 2022-12-09 | $35.29 | $35.59 | $34.73 | $34.74 | $34.74 | 124,987 |
| 2022-12-08 | $34.87 | $35.72 | $34.45 | $35.57 | $35.57 | 130,206 |
| 2022-12-07 | $34.29 | $35.19 | $34.00 | $34.76 | $34.76 | 178,349 |
| 2022-12-06 | $35.55 | $35.59 | $34.13 | $34.53 | $34.53 | 149,175 |
| 2022-12-05 | $35.14 | $35.60 | $35.13 | $35.47 | $35.47 | 162,742 |
| 2022-12-02 | $35.16 | $35.78 | $35.16 | $35.50 | $35.50 | 190,191 |
| 2022-12-01 | $36.07 | $36.50 | $35.41 | $35.94 | $35.94 | 154,337 |
| 2022-11-30 | $34.22 | $35.83 | $33.90 | $35.82 | $35.82 | 325,031 |
| 2022-11-29 | $33.97 | $34.75 | $33.72 | $33.97 | $33.97 | 324,778 |
| 2022-11-28 | $34.75 | $34.75 | $33.83 | $33.95 | $33.95 | 192,530 |
| 2022-11-25 | $35.36 | $35.75 | $35.17 | $35.21 | $35.21 | 83,854 |
| 2022-11-23 | $35.23 | $36.08 | $35.16 | $35.60 | $35.60 | 142,645 |
| 2022-11-22 | $35.38 | $35.40 | $34.80 | $35.23 | $35.23 | 335,417 |
| 2022-11-21 | $35.39 | $35.49 | $34.84 | $35.00 | $35.00 | 203,180 |
| 2022-11-18 | $36.72 | $36.72 | $35.44 | $35.64 | $35.64 | 251,883 |
| 2022-11-17 | $35.16 | $36.32 | $35.04 | $35.77 | $35.77 | 207,059 |
| 2022-11-16 | $35.97 | $36.54 | $35.58 | $35.90 | $35.90 | 188,081 |
| 2022-11-15 | $37.43 | $37.64 | $36.57 | $36.59 | $36.59 | 360,495 |
| 2022-11-14 | $36.36 | $36.99 | $36.02 | $36.38 | $36.38 | 279,670 |
| 2022-11-11 | $36.42 | $37.66 | $36.12 | $36.92 | $36.92 | 363,810 |
| 2022-11-10 | $35.07 | $36.32 | $34.84 | $36.26 | $36.26 | 414,691 |
| 2022-11-09 | $33.57 | $34.39 | $33.42 | $33.76 | $33.76 | 189,276 |
| 2022-11-08 | $34.00 | $34.49 | $33.50 | $34.04 | $34.04 | 294,192 |
| 2022-11-07 | $33.65 | $33.65 | $32.54 | $33.53 | $33.53 | 586,833 |
| 2022-11-04 | $32.16 | $33.70 | $31.72 | $33.55 | $33.55 | 401,382 |
| 2022-11-03 | $30.19 | $30.98 | $29.96 | $30.03 | $30.03 | 730,278 |
| 2022-11-02 | $33.08 | $33.08 | $30.90 | $30.91 | $30.91 | 299,724 |
| 2022-11-01 | $33.35 | $33.48 | $32.65 | $33.13 | $33.13 | 230,953 |
| 2022-10-31 | $33.69 | $33.78 | $32.56 | $32.92 | $32.92 | 420,700 |
| 2022-10-28 | $30.75 | $34.24 | $29.63 | $33.66 | $33.66 | 954,653 |
| 2022-10-27 | $31.04 | $31.04 | $29.08 | $29.52 | $29.52 | 577,262 |
| 2022-10-26 | $30.05 | $31.58 | $29.83 | $30.47 | $30.47 | 260,005 |
| 2022-10-25 | $29.91 | $30.68 | $29.91 | $30.37 | $30.37 | 366,584 |
| 2022-10-24 | $29.66 | $29.95 | $29.11 | $29.91 | $29.91 | 221,333 |
| 2022-10-21 | $28.23 | $29.80 | $28.23 | $29.56 | $29.56 | 310,651 |
| 2022-10-20 | $27.55 | $28.45 | $27.36 | $28.05 | $28.05 | 268,074 |
| 2022-10-19 | $27.05 | $27.49 | $26.74 | $27.30 | $27.30 | 473,208 |
| 2022-10-18 | $27.25 | $27.48 | $26.33 | $27.06 | $27.06 | 374,080 |
| 2022-10-17 | $26.91 | $27.29 | $26.30 | $26.50 | $26.50 | 228,846 |
| 2022-10-14 | $27.45 | $27.57 | $26.29 | $26.34 | $26.34 | 226,158 |
| 2022-10-13 | $25.48 | $27.68 | $25.20 | $27.20 | $27.20 | 416,980 |
| 2022-10-12 | $26.98 | $26.98 | $26.38 | $26.39 | $26.39 | 194,722 |
| 2022-10-11 | $27.26 | $27.64 | $26.50 | $26.93 | $26.93 | 330,933 |
| 2022-10-10 | $28.18 | $28.18 | $26.91 | $27.68 | $27.68 | 183,306 |
| 2022-10-07 | $27.45 | $28.94 | $27.45 | $28.12 | $28.12 | 212,417 |
| 2022-10-06 | $28.83 | $29.49 | $28.62 | $29.30 | $29.30 | 305,059 |
| 2022-10-05 | $28.66 | $29.45 | $27.91 | $28.99 | $28.99 | 286,894 |
| 2022-10-04 | $28.13 | $29.00 | $28.01 | $28.95 | $28.95 | 315,721 |
| 2022-10-03 | $26.06 | $27.70 | $26.06 | $27.33 | $27.33 | 258,241 |
| 2022-09-30 | $26.00 | $26.50 | $25.75 | $25.78 | $25.78 | 307,117 |
| 2022-09-29 | $26.02 | $26.38 | $25.44 | $26.35 | $26.35 | 202,731 |
| 2022-09-28 | $25.59 | $26.60 | $25.48 | $26.48 | $26.48 | 218,891 |
| 2022-09-27 | $26.05 | $26.53 | $25.54 | $25.99 | $25.99 | 180,409 |
| 2022-09-26 | $25.93 | $26.32 | $25.56 | $25.67 | $25.67 | 251,021 |
| 2022-09-23 | $26.29 | $26.39 | $25.45 | $26.03 | $26.03 | 214,914 |
| 2022-09-22 | $26.96 | $26.96 | $26.34 | $26.54 | $26.54 | 257,177 |
| 2022-09-21 | $27.58 | $28.15 | $27.01 | $27.10 | $27.10 | 150,026 |
| 2022-09-20 | $27.27 | $27.52 | $26.93 | $27.46 | $27.46 | 240,092 |
| 2022-09-19 | $26.71 | $27.73 | $26.71 | $27.49 | $27.49 | 217,674 |
| 2022-09-16 | $26.63 | $27.37 | $26.22 | $27.33 | $27.33 | 586,302 |
| 2022-09-15 | $27.00 | $27.28 | $26.57 | $26.82 | $26.82 | 174,061 |
| 2022-09-14 | $27.27 | $27.60 | $26.85 | $27.24 | $27.24 | 183,424 |
| 2022-09-13 | $27.10 | $27.50 | $26.50 | $27.10 | $27.10 | 235,013 |
| 2022-09-12 | $28.27 | $28.50 | $27.93 | $28.09 | $28.09 | 176,358 |
| 2022-09-09 | $27.77 | $28.39 | $27.77 | $28.26 | $28.26 | 153,306 |
| 2022-09-08 | $26.50 | $27.42 | $26.28 | $27.40 | $27.40 | 183,272 |
| 2022-09-07 | $26.65 | $26.93 | $26.12 | $26.78 | $26.78 | 279,551 |
| 2022-09-06 | $26.67 | $27.24 | $26.34 | $26.79 | $26.79 | 271,649 |
| 2022-09-02 | $26.55 | $27.39 | $26.15 | $26.69 | $26.69 | 229,155 |
| 2022-09-01 | $26.31 | $26.50 | $25.50 | $26.34 | $26.34 | 241,445 |
| 2022-08-31 | $27.91 | $27.91 | $26.70 | $26.83 | $26.83 | 389,926 |
| 2022-08-30 | $28.51 | $28.56 | $27.53 | $27.81 | $27.81 | 927,200 |
| 2022-08-29 | $28.37 | $29.12 | $28.15 | $28.21 | $28.21 | 304,014 |
| 2022-08-26 | $30.56 | $30.80 | $28.85 | $28.85 | $28.85 | 323,558 |
| 2022-08-25 | $28.60 | $30.54 | $28.60 | $30.51 | $30.51 | 296,142 |
| 2022-08-24 | $28.59 | $28.92 | $28.31 | $28.69 | $28.69 | 252,488 |
| 2022-08-23 | $27.98 | $28.75 | $27.98 | $28.30 | $28.30 | 133,342 |
| 2022-08-22 | $28.31 | $28.52 | $27.93 | $28.08 | $28.08 | 213,195 |
| 2022-08-19 | $29.13 | $29.18 | $28.76 | $29.09 | $29.09 | 217,179 |
| 2022-08-18 | $28.95 | $29.98 | $28.95 | $29.65 | $29.65 | 184,999 |
| 2022-08-17 | $29.15 | $29.27 | $28.40 | $28.89 | $28.89 | 194,319 |
| 2022-08-16 | $30.08 | $30.21 | $29.42 | $29.70 | $29.70 | 172,510 |
| 2022-08-15 | $30.18 | $30.50 | $29.75 | $30.22 | $30.22 | 230,200 |
| 2022-08-12 | $29.61 | $30.53 | $29.50 | $30.34 | $30.34 | 238,979 |
| 2022-08-11 | $29.19 | $29.96 | $28.89 | $29.10 | $29.10 | 188,004 |
| 2022-08-10 | $27.63 | $29.29 | $27.54 | $28.89 | $28.89 | 338,189 |
| 2022-08-09 | $29.07 | $29.07 | $26.61 | $26.96 | $26.96 | 500,572 |
| 2022-08-08 | $30.38 | $30.82 | $29.12 | $29.46 | $29.46 | 202,799 |
| 2022-08-05 | $30.77 | $31.50 | $30.12 | $30.48 | $30.48 | 227,740 |
| 2022-08-04 | $30.67 | $31.35 | $30.39 | $31.25 | $31.25 | 299,419 |
| 2022-08-03 | $29.13 | $30.68 | $29.08 | $30.40 | $30.40 | 354,468 |
| 2022-08-02 | $28.71 | $29.80 | $28.71 | $29.11 | $29.11 | 445,614 |
| 2022-08-01 | $28.42 | $29.40 | $28.01 | $29.15 | $29.15 | 360,045 |
| 2022-07-29 | $29.55 | $29.55 | $28.17 | $28.58 | $28.58 | 454,333 |
| 2022-07-28 | $29.00 | $29.05 | $28.01 | $28.97 | $28.97 | 424,030 |
| 2022-07-27 | $28.58 | $29.43 | $28.34 | $29.02 | $29.02 | 507,793 |
| 2022-07-26 | $28.37 | $28.67 | $28.15 | $28.30 | $28.30 | 183,976 |
| 2022-07-25 | $28.43 | $28.49 | $27.78 | $28.45 | $28.45 | 172,857 |
| 2022-07-22 | $29.30 | $29.30 | $28.22 | $28.56 | $28.56 | 171,805 |
| 2022-07-21 | $29.03 | $29.31 | $28.88 | $29.31 | $29.31 | 207,095 |
| 2022-07-20 | $27.84 | $29.09 | $27.81 | $28.97 | $28.97 | 341,076 |
| 2022-07-19 | $26.96 | $27.91 | $26.56 | $27.82 | $27.82 | 304,750 |
| 2022-07-18 | $27.63 | $27.76 | $26.45 | $26.45 | $26.45 | 213,315 |
| 2022-07-15 | $27.70 | $27.70 | $26.68 | $27.27 | $27.27 | 294,576 |
| 2022-07-14 | $26.26 | $27.15 | $25.75 | $27.13 | $27.13 | 347,588 |
| 2022-07-13 | $25.62 | $26.55 | $25.58 | $26.52 | $26.52 | 431,875 |
| 2022-07-12 | $26.03 | $27.08 | $26.00 | $26.37 | $26.37 | 547,128 |
| 2022-07-11 | $25.86 | $26.01 | $25.46 | $25.69 | $25.69 | 249,745 |
| 2022-07-08 | $25.73 | $26.38 | $25.52 | $26.38 | $26.38 | 251,149 |
| 2022-07-07 | $25.10 | $26.02 | $25.05 | $25.89 | $25.89 | 339,090 |
| 2022-07-06 | $25.04 | $25.11 | $24.25 | $24.62 | $24.62 | 294,569 |
| 2022-07-05 | $24.13 | $25.06 | $24.06 | $25.04 | $25.04 | 424,534 |
| 2022-07-01 | $27.32 | $27.36 | $24.38 | $24.85 | $24.85 | 588,321 |
| 2022-06-30 | $26.58 | $27.92 | $26.39 | $27.75 | $27.75 | 326,389 |
| 2022-06-29 | $27.36 | $27.47 | $26.49 | $26.95 | $26.95 | 305,652 |
| 2022-06-28 | $28.44 | $28.45 | $27.44 | $27.70 | $27.70 | 231,742 |
| 2022-06-27 | $28.15 | $28.48 | $27.56 | $28.15 | $28.15 | 190,182 |
| 2022-06-24 | $27.11 | $28.16 | $27.11 | $27.82 | $27.82 | 1,399,442 |
| 2022-06-23 | $26.78 | $27.00 | $26.32 | $26.89 | $26.89 | 280,164 |
| 2022-06-22 | $26.33 | $26.97 | $26.33 | $26.61 | $26.61 | 300,943 |
| 2022-06-21 | $26.36 | $27.11 | $26.28 | $26.95 | $26.95 | 267,121 |
| 2022-06-17 | $26.04 | $26.33 | $25.52 | $25.77 | $25.77 | 488,334 |
| 2022-06-16 | $26.71 | $27.08 | $25.38 | $25.71 | $25.71 | 360,638 |
| 2022-06-15 | $27.08 | $28.28 | $26.97 | $27.79 | $27.79 | 246,410 |
| 2022-06-14 | $27.06 | $27.31 | $26.57 | $26.87 | $26.87 | 263,532 |
| 2022-06-13 | $26.74 | $27.31 | $26.25 | $26.77 | $26.77 | 351,121 |
| 2022-06-10 | $28.15 | $28.91 | $27.61 | $28.00 | $28.00 | 258,848 |
| 2022-06-09 | $28.98 | $29.44 | $28.63 | $28.68 | $28.68 | 210,502 |
| 2022-06-08 | $29.84 | $29.89 | $29.11 | $29.28 | $29.28 | 236,441 |
| 2022-06-07 | $29.31 | $30.07 | $29.24 | $30.01 | $30.01 | 176,773 |
| 2022-06-06 | $30.41 | $30.67 | $29.46 | $29.64 | $29.64 | 227,105 |
| 2022-06-03 | $30.11 | $30.15 | $29.59 | $29.82 | $29.82 | 213,656 |
| 2022-06-02 | $29.68 | $30.67 | $29.60 | $30.67 | $30.67 | 231,422 |
| 2022-06-01 | $30.43 | $30.82 | $29.25 | $29.84 | $29.84 | 281,664 |
| 2022-05-31 | $30.48 | $30.61 | $29.70 | $30.43 | $30.43 | 394,218 |
| 2022-05-27 | $29.68 | $30.60 | $29.68 | $30.54 | $30.54 | 381,192 |
| 2022-05-26 | $27.99 | $29.83 | $27.81 | $29.53 | $29.53 | 393,866 |
| 2022-05-25 | $26.99 | $28.26 | $26.99 | $28.02 | $28.02 | 382,204 |
| 2022-05-24 | $27.81 | $27.96 | $26.62 | $27.15 | $27.15 | 302,022 |
| 2022-05-23 | $28.15 | $30.12 | $27.75 | $28.26 | $28.26 | 254,947 |
| 2022-05-20 | $28.97 | $29.31 | $26.88 | $27.94 | $27.94 | 252,233 |
| 2022-05-19 | $28.79 | $29.19 | $28.17 | $28.31 | $28.31 | 288,666 |
| 2022-05-18 | $29.32 | $30.00 | $28.63 | $29.00 | $29.00 | 506,343 |
| 2022-05-17 | $28.29 | $30.13 | $28.11 | $30.08 | $30.08 | 468,400 |
| 2022-05-16 | $27.65 | $28.25 | $27.35 | $27.49 | $27.49 | 289,725 |
| 2022-05-13 | $26.86 | $28.26 | $26.53 | $28.04 | $28.04 | 370,710 |
| 2022-05-12 | $25.77 | $26.69 | $25.51 | $26.26 | $26.26 | 272,370 |
| 2022-05-11 | $26.92 | $27.45 | $26.04 | $26.13 | $26.13 | 175,885 |
| 2022-05-10 | $27.69 | $27.85 | $26.40 | $27.06 | $27.06 | 251,970 |
| 2022-05-09 | $27.66 | $27.95 | $26.75 | $27.09 | $27.09 | 263,412 |
| 2022-05-06 | $28.07 | $28.96 | $27.66 | $28.31 | $28.31 | 402,479 |
| 2022-05-05 | $28.77 | $29.07 | $27.72 | $28.39 | $28.39 | 414,832 |
| 2022-05-04 | $28.14 | $29.50 | $27.59 | $29.46 | $29.46 | 380,074 |
| 2022-05-03 | $27.17 | $28.05 | $26.86 | $27.71 | $27.71 | 257,876 |
| 2022-05-02 | $26.66 | $27.30 | $26.24 | $27.29 | $27.29 | 314,493 |
| 2022-04-29 | $27.23 | $28.39 | $26.33 | $26.56 | $26.56 | 484,156 |
| 2022-04-28 | $26.12 | $27.58 | $25.58 | $27.23 | $27.23 | 454,402 |
| 2022-04-27 | $25.36 | $26.28 | $25.26 | $25.48 | $25.48 | 307,096 |
| 2022-04-26 | $25.76 | $26.07 | $25.15 | $25.60 | $25.60 | 322,367 |
| 2022-04-25 | $25.22 | $26.22 | $25.06 | $26.20 | $26.20 | 320,695 |
| 2022-04-22 | $26.03 | $26.47 | $25.56 | $25.61 | $25.61 | 153,779 |
| 2022-04-21 | $27.29 | $27.55 | $25.79 | $26.08 | $26.08 | 255,206 |
| 2022-04-20 | $27.22 | $27.62 | $26.70 | $26.75 | $26.75 | 282,338 |
| 2022-04-19 | $25.90 | $26.82 | $25.71 | $26.69 | $26.69 | 224,160 |
| 2022-04-18 | $25.25 | $26.24 | $25.16 | $25.90 | $25.90 | 288,979 |
| 2022-04-14 | $26.51 | $26.68 | $25.46 | $25.47 | $25.47 | 268,807 |
| 2022-04-13 | $26.24 | $26.58 | $26.05 | $26.44 | $26.44 | 247,491 |
| 2022-04-12 | $25.50 | $26.73 | $25.50 | $25.93 | $25.93 | 326,446 |
| 2022-04-11 | $26.16 | $26.77 | $25.75 | $25.79 | $25.79 | 283,464 |
| 2022-04-08 | $27.00 | $27.26 | $26.54 | $26.65 | $26.65 | 397,270 |
| 2022-04-07 | $26.58 | $27.49 | $26.31 | $27.24 | $27.24 | 880,061 |
| 2022-04-06 | $27.24 | $27.36 | $26.38 | $26.75 | $26.75 | 427,378 |
| 2022-04-05 | $28.76 | $28.92 | $27.67 | $27.79 | $27.79 | 383,949 |
| 2022-04-04 | $28.80 | $29.36 | $28.69 | $28.99 | $28.99 | 179,998 |
| 2022-04-01 | $29.72 | $30.20 | $28.47 | $28.69 | $28.69 | 384,353 |
| 2022-03-31 | $29.96 | $30.25 | $29.54 | $29.60 | $29.60 | 288,987 |
| 2022-03-30 | $30.83 | $31.10 | $29.96 | $29.99 | $29.99 | 222,877 |
| 2022-03-29 | $31.00 | $31.78 | $30.63 | $31.19 | $31.19 | 427,810 |
| 2022-03-28 | $30.53 | $30.93 | $29.69 | $30.51 | $30.51 | 277,763 |
| 2022-03-25 | $31.53 | $31.60 | $30.79 | $31.03 | $31.03 | 188,575 |
| 2022-03-24 | $30.40 | $31.49 | $30.17 | $31.48 | $31.48 | 204,418 |
| 2022-03-23 | $30.77 | $31.23 | $30.14 | $30.16 | $30.16 | 222,462 |
| 2022-03-22 | $31.17 | $32.14 | $31.15 | $31.29 | $31.29 | 166,049 |
| 2022-03-21 | $32.02 | $32.36 | $30.97 | $31.22 | $31.22 | 250,936 |
| 2022-03-18 | $30.20 | $32.22 | $30.20 | $32.13 | $32.13 | 641,167 |
| 2022-03-17 | $30.47 | $31.16 | $30.35 | $30.98 | $30.98 | 223,389 |
| 2022-03-16 | $29.03 | $30.70 | $29.03 | $30.67 | $30.67 | 335,844 |
| 2022-03-15 | $27.36 | $28.58 | $27.36 | $28.57 | $28.57 | 355,593 |
| 2022-03-14 | $28.30 | $28.52 | $26.98 | $27.35 | $27.35 | 425,057 |
| 2022-03-11 | $29.23 | $29.76 | $28.33 | $28.35 | $28.35 | 244,058 |
| 2022-03-10 | $28.11 | $29.18 | $27.88 | $29.03 | $29.03 | 346,006 |
| 2022-03-09 | $28.54 | $29.43 | $28.33 | $29.01 | $29.01 | 356,371 |
| 2022-03-08 | $26.46 | $28.18 | $25.89 | $27.33 | $27.33 | 914,387 |
| 2022-03-07 | $28.25 | $28.65 | $26.31 | $26.42 | $26.42 | 688,039 |
| 2022-03-04 | $29.33 | $29.63 | $27.95 | $28.09 | $28.09 | 670,891 |
| 2022-03-03 | $31.17 | $31.17 | $29.53 | $29.80 | $29.80 | 387,701 |
| 2022-03-02 | $30.11 | $31.12 | $29.92 | $30.99 | $30.99 | 420,776 |
| 2022-03-01 | $31.18 | $31.22 | $29.65 | $29.92 | $29.92 | 297,422 |
| 2022-02-28 | $31.26 | $31.45 | $30.55 | $31.18 | $31.18 | 483,133 |
| 2022-02-25 | $31.72 | $31.91 | $31.01 | $31.64 | $31.64 | 533,515 |
| 2022-02-24 | $29.56 | $31.84 | $28.87 | $31.79 | $31.79 | 497,827 |
| 2022-02-23 | $31.66 | $32.12 | $30.26 | $30.38 | $30.38 | 398,539 |
| 2022-02-22 | $31.30 | $32.15 | $30.92 | $31.22 | $31.22 | 432,652 |
| 2022-02-18 | $32.50 | $32.76 | $31.41 | $31.91 | $31.91 | 326,434 |
| 2022-02-17 | $32.33 | $32.96 | $32.06 | $32.52 | $32.52 | 377,138 |
| 2022-02-16 | $32.49 | $33.10 | $31.80 | $32.90 | $32.90 | 275,789 |
| 2022-02-15 | $31.69 | $32.90 | $31.68 | $32.76 | $32.76 | 525,774 |
| 2022-02-14 | $30.62 | $31.73 | $30.39 | $31.08 | $31.08 | 862,027 |
| 2022-02-11 | $33.00 | $33.12 | $30.10 | $30.85 | $30.85 | 1,275,272 |
| 2022-02-10 | $33.18 | $34.13 | $32.51 | $32.64 | $32.64 | 372,649 |
| 2022-02-09 | $33.24 | $34.29 | $33.06 | $34.21 | $34.21 | 320,013 |
| 2022-02-08 | $31.55 | $32.81 | $31.55 | $32.62 | $32.62 | 453,005 |
| 2022-02-07 | $31.67 | $32.47 | $31.25 | $31.49 | $31.49 | 341,886 |
| 2022-02-04 | $30.43 | $31.55 | $29.98 | $31.14 | $31.14 | 348,957 |
| 2022-02-03 | $31.21 | $31.75 | $30.30 | $30.52 | $30.52 | 416,797 |
| 2022-02-02 | $33.09 | $33.09 | $31.76 | $32.34 | $32.34 | 319,964 |
| 2022-02-01 | $33.18 | $33.30 | $31.81 | $32.47 | $32.47 | 358,934 |
| 2022-01-31 | $30.76 | $33.05 | $30.06 | $32.98 | $32.98 | 415,098 |
| 2022-01-28 | $30.47 | $30.85 | $29.33 | $30.78 | $30.78 | 394,329 |
| 2022-01-27 | $32.43 | $32.96 | $30.03 | $30.52 | $30.52 | 514,378 |
| 2022-01-26 | $32.93 | $33.74 | $31.56 | $32.33 | $32.33 | 412,472 |
| 2022-01-25 | $31.45 | $32.37 | $30.79 | $31.63 | $31.63 | 422,043 |
| 2022-01-24 | $30.76 | $32.73 | $29.64 | $32.58 | $32.58 | 666,480 |
| 2022-01-21 | $31.88 | $33.26 | $31.27 | $31.65 | $31.65 | 387,898 |
| 2022-01-20 | $33.41 | $34.30 | $32.15 | $32.23 | $32.23 | 469,873 |
| 2022-01-19 | $34.37 | $34.90 | $32.74 | $32.85 | $32.85 | 316,034 |
| 2022-01-18 | $35.57 | $35.91 | $33.93 | $34.05 | $34.05 | 359,861 |
| 2022-01-14 | $34.68 | $36.35 | $34.33 | $36.35 | $36.35 | 207,117 |
| 2022-01-13 | $37.25 | $37.75 | $35.06 | $35.20 | $35.20 | 310,760 |
| 2022-01-12 | $35.73 | $36.78 | $35.64 | $36.49 | $36.49 | 446,034 |
| 2022-01-11 | $34.67 | $35.83 | $34.25 | $35.61 | $35.61 | 225,658 |
| 2022-01-10 | $35.33 | $35.50 | $33.67 | $34.80 | $34.80 | 468,674 |
| 2022-01-07 | $37.15 | $38.16 | $35.89 | $35.92 | $35.92 | 355,487 |
| 2022-01-06 | $37.39 | $38.51 | $36.66 | $37.95 | $37.95 | 252,518 |
| 2022-01-05 | $38.71 | $39.69 | $37.46 | $37.60 | $37.60 | 464,510 |
| 2022-01-04 | $39.47 | $39.86 | $38.14 | $38.97 | $38.97 | 313,153 |
| 2022-01-03 | $38.50 | $39.73 | $38.20 | $39.27 | $39.27 | 433,137 |
| 2021-12-31 | $38.07 | $38.27 | $37.68 | $38.09 | $38.09 | 197,869 |
| 2021-12-30 | $38.06 | $38.62 | $37.90 | $38.01 | $38.01 | 276,889 |
| 2021-12-29 | $37.65 | $38.49 | $37.61 | $38.28 | $38.28 | 242,482 |
| 2021-12-28 | $38.00 | $38.56 | $37.24 | $37.61 | $37.61 | 301,077 |
| 2021-12-27 | $38.10 | $38.34 | $37.51 | $37.85 | $37.85 | 389,053 |
| 2021-12-23 | $38.21 | $38.50 | $37.85 | $38.01 | $38.01 | 281,717 |
| 2021-12-22 | $36.81 | $38.28 | $36.51 | $38.21 | $38.21 | 346,799 |
| 2021-12-21 | $37.00 | $37.61 | $36.71 | $37.15 | $37.15 | 443,108 |
| 2021-12-20 | $35.09 | $36.09 | $35.00 | $35.92 | $35.92 | 401,922 |
| 2021-12-17 | $36.85 | $37.62 | $35.20 | $36.21 | $36.21 | 1,682,468 |
| 2021-12-16 | $39.37 | $39.85 | $35.88 | $36.99 | $36.99 | 957,318 |
| 2021-12-15 | $34.86 | $38.91 | $34.58 | $38.85 | $38.85 | 1,124,509 |
| 2021-12-14 | $34.11 | $35.00 | $33.86 | $34.49 | $34.49 | 456,961 |
| 2021-12-13 | $35.71 | $35.74 | $34.07 | $34.65 | $34.65 | 647,081 |
| 2021-12-10 | $35.39 | $35.80 | $34.77 | $35.63 | $35.63 | 412,708 |
| 2021-12-09 | $35.43 | $35.99 | $35.02 | $35.02 | $35.02 | 428,988 |
| 2021-12-08 | $34.49 | $36.16 | $33.88 | $35.83 | $35.83 | 395,257 |
| 2021-12-07 | $33.08 | $35.01 | $33.00 | $34.59 | $34.59 | 336,513 |
| 2021-12-06 | $32.00 | $32.56 | $31.00 | $32.32 | $32.32 | 379,144 |
| 2021-12-03 | $32.91 | $33.34 | $31.47 | $31.86 | $31.86 | 450,308 |
| 2021-12-02 | $32.54 | $32.85 | $31.78 | $32.46 | $32.46 | 612,064 |
| 2021-12-01 | $33.85 | $34.63 | $32.52 | $32.54 | $32.54 | 916,734 |
| 2021-11-30 | $33.69 | $34.46 | $32.59 | $32.97 | $32.97 | 432,904 |
| 2021-11-29 | $34.46 | $34.63 | $33.46 | $34.14 | $34.14 | 494,422 |
| 2021-11-26 | $34.06 | $34.69 | $33.34 | $33.72 | $33.72 | 304,503 |
| 2021-11-24 | $35.13 | $35.50 | $34.60 | $35.40 | $35.40 | 175,680 |
| 2021-11-23 | $35.48 | $36.17 | $34.31 | $35.68 | $35.68 | 399,043 |
| 2021-11-22 | $37.01 | $37.83 | $35.31 | $35.48 | $35.48 | 786,167 |
| 2021-11-19 | $36.95 | $37.97 | $36.53 | $36.81 | $36.81 | 378,024 |
| 2021-11-18 | $38.22 | $38.83 | $36.90 | $37.18 | $37.18 | 772,137 |
| 2021-11-17 | $38.29 | $38.76 | $37.93 | $38.17 | $38.17 | 444,450 |
| 2021-11-16 | $37.22 | $38.50 | $37.11 | $38.29 | $38.29 | 473,711 |
| 2021-11-15 | $37.42 | $38.89 | $36.52 | $37.29 | $37.29 | 784,702 |
| 2021-11-12 | $35.85 | $36.28 | $35.46 | $36.26 | $36.26 | 346,122 |
| 2021-11-11 | $35.50 | $35.84 | $35.35 | $35.69 | $35.69 | 221,600 |
| 2021-11-10 | $35.05 | $36.30 | $34.87 | $35.31 | $35.31 | 532,596 |
| 2021-11-09 | $36.17 | $37.13 | $35.85 | $36.40 | $36.40 | 616,613 |
| 2021-11-08 | $36.12 | $36.74 | $35.30 | $35.88 | $35.88 | 595,899 |
| 2021-11-05 | $35.44 | $36.18 | $35.25 | $35.93 | $35.93 | 511,114 |
| 2021-11-04 | $35.50 | $35.75 | $34.60 | $35.12 | $35.12 | 617,630 |
| 2021-11-03 | $35.34 | $35.52 | $34.64 | $35.23 | $35.23 | 555,831 |
| 2021-11-02 | $34.53 | $35.60 | $34.46 | $34.83 | $34.83 | 791,361 |
| 2021-11-01 | $32.31 | $34.76 | $32.04 | $34.39 | $34.39 | 1,128,638 |
| 2021-10-29 | $31.99 | $32.14 | $30.10 | $32.04 | $32.04 | 1,462,988 |
| 2021-10-28 | $31.00 | $33.08 | $30.93 | $33.01 | $33.01 | 758,059 |
| 2021-10-27 | $30.87 | $31.62 | $30.64 | $30.65 | $30.65 | 324,152 |
| 2021-10-26 | $31.67 | $31.73 | $30.85 | $30.89 | $30.89 | 342,688 |
| 2021-10-25 | $31.03 | $31.86 | $30.78 | $31.44 | $31.44 | 658,474 |
| 2021-10-22 | $31.24 | $31.70 | $30.77 | $30.91 | $30.91 | 515,316 |
| 2021-10-21 | $30.97 | $31.23 | $30.71 | $30.90 | $30.90 | 405,512 |
| 2021-10-20 | $31.16 | $31.47 | $30.75 | $31.30 | $31.30 | 242,935 |
| 2021-10-19 | $31.02 | $31.45 | $30.93 | $31.21 | $31.21 | 302,053 |
| 2021-10-18 | $30.58 | $31.37 | $30.42 | $30.97 | $30.97 | 335,114 |
| 2021-10-15 | $31.47 | $31.48 | $30.65 | $30.69 | $30.69 | 360,531 |
| 2021-10-14 | $30.93 | $31.26 | $30.58 | $31.01 | $31.01 | 283,258 |
| 2021-10-13 | $30.48 | $30.79 | $29.92 | $30.05 | $30.05 | 287,080 |
| 2021-10-12 | $30.82 | $31.03 | $30.20 | $30.39 | $30.39 | 238,442 |
| 2021-10-11 | $30.62 | $31.22 | $30.61 | $30.64 | $30.64 | 192,614 |
| 2021-10-08 | $31.45 | $31.45 | $30.56 | $30.62 | $30.62 | 180,911 |
| 2021-10-07 | $31.58 | $32.22 | $31.23 | $31.33 | $31.33 | 234,603 |
| 2021-10-06 | $30.81 | $31.62 | $30.75 | $31.20 | $31.20 | 202,073 |
| 2021-10-05 | $31.20 | $31.83 | $30.96 | $31.21 | $31.21 | 274,522 |
| 2021-10-04 | $31.88 | $32.10 | $30.81 | $31.10 | $31.10 | 316,795 |
| 2021-10-01 | $32.05 | $32.60 | $31.43 | $31.96 | $31.96 | 346,044 |
| 2021-09-30 | $32.51 | $32.90 | $31.92 | $31.94 | $31.94 | 442,166 |
| 2021-09-29 | $32.50 | $32.50 | $31.40 | $31.64 | $31.64 | 305,297 |
| 2021-09-28 | $33.59 | $33.85 | $32.09 | $32.27 | $32.27 | 445,314 |
| 2021-09-27 | $32.65 | $33.59 | $32.63 | $33.41 | $33.41 | 230,540 |
| 2021-09-24 | $33.43 | $33.43 | $32.65 | $33.05 | $33.05 | 212,069 |
| 2021-09-23 | $32.91 | $33.46 | $32.91 | $33.25 | $33.25 | 234,595 |
| 2021-09-22 | $32.20 | $33.09 | $32.08 | $32.83 | $32.83 | 241,799 |
| 2021-09-21 | $32.79 | $32.90 | $31.35 | $31.84 | $31.84 | 387,909 |
| 2021-09-20 | $32.50 | $32.66 | $31.64 | $32.49 | $32.49 | 346,185 |
| 2021-09-17 | $34.03 | $34.14 | $33.01 | $33.45 | $33.45 | 714,835 |
| 2021-09-16 | $33.52 | $34.30 | $33.21 | $33.98 | $33.98 | 278,695 |
| 2021-09-15 | $33.90 | $33.94 | $32.86 | $33.89 | $33.89 | 343,624 |
| 2021-09-14 | $34.66 | $34.86 | $33.63 | $33.78 | $33.78 | 239,126 |
| 2021-09-13 | $34.93 | $35.00 | $33.87 | $34.41 | $34.41 | 359,380 |
| 2021-09-10 | $35.04 | $35.66 | $34.36 | $34.42 | $34.42 | 368,765 |
| 2021-09-09 | $34.11 | $34.92 | $33.99 | $34.55 | $34.55 | 297,540 |
| 2021-09-08 | $35.17 | $35.17 | $33.51 | $34.02 | $34.02 | 497,652 |
| 2021-09-07 | $35.62 | $36.25 | $35.12 | $35.25 | $35.25 | 289,921 |
| 2021-09-03 | $34.85 | $35.78 | $34.68 | $35.57 | $35.57 | 293,295 |
| 2021-09-02 | $34.71 | $35.45 | $34.67 | $34.97 | $34.97 | 316,750 |
| 2021-09-01 | $35.69 | $35.79 | $34.22 | $34.58 | $34.58 | 497,182 |
| 2021-08-31 | $36.73 | $36.73 | $34.42 | $35.68 | $35.68 | 765,501 |
| 2021-08-30 | $36.31 | $37.15 | $35.50 | $36.57 | $36.57 | 1,268,295 |
| 2021-08-27 | $33.00 | $35.76 | $32.86 | $35.27 | $35.27 | 1,111,777 |
| 2021-08-26 | $31.78 | $32.71 | $31.62 | $32.56 | $32.56 | 689,603 |
| 2021-08-25 | $31.20 | $32.13 | $30.94 | $31.74 | $31.74 | 527,424 |
| 2021-08-24 | $30.57 | $31.25 | $30.50 | $31.05 | $31.05 | 724,504 |
| 2021-08-23 | $30.15 | $30.58 | $29.91 | $30.40 | $30.40 | 450,950 |
| 2021-08-20 | $29.53 | $30.21 | $29.41 | $29.99 | $29.99 | 361,605 |
| 2021-08-19 | $29.22 | $29.93 | $29.00 | $29.59 | $29.59 | 550,908 |
| 2021-08-18 | $29.70 | $30.52 | $29.51 | $29.58 | $29.58 | 292,151 |
| 2021-08-17 | $30.40 | $30.70 | $29.58 | $29.81 | $29.81 | 530,613 |
| 2021-08-16 | $31.05 | $31.65 | $30.82 | $30.88 | $30.88 | 389,255 |
| 2021-08-13 | $30.78 | $31.55 | $30.36 | $31.21 | $31.21 | 790,929 |
| 2021-08-12 | $32.82 | $32.82 | $30.43 | $30.51 | $30.51 | 1,514,906 |
| 2021-08-11 | $34.07 | $34.25 | $33.18 | $33.94 | $33.94 | 303,017 |
| 2021-08-10 | $34.43 | $34.50 | $33.62 | $33.83 | $33.83 | 361,451 |
| 2021-08-09 | $35.00 | $35.08 | $34.13 | $34.27 | $34.27 | 278,643 |
| 2021-08-06 | $35.00 | $35.08 | $34.26 | $34.90 | $34.90 | 319,719 |
| 2021-08-05 | $34.84 | $35.50 | $34.49 | $34.71 | $34.71 | 443,111 |
| 2021-08-04 | $35.25 | $35.70 | $34.56 | $34.64 | $34.64 | 260,583 |
| 2021-08-03 | $35.14 | $35.73 | $34.12 | $35.49 | $35.49 | 527,223 |
| 2021-08-02 | $35.50 | $36.63 | $35.17 | $35.19 | $35.19 | 536,517 |
| 2021-07-30 | $33.89 | $35.43 | $33.88 | $35.41 | $35.41 | 757,441 |
| 2021-07-29 | $35.99 | $36.30 | $33.54 | $34.42 | $34.42 | 1,962,040 |
| 2021-07-28 | $36.09 | $37.69 | $36.02 | $37.26 | $37.26 | 345,035 |
| 2021-07-27 | $36.95 | $37.29 | $34.80 | $35.91 | $35.91 | 408,226 |
| 2021-07-26 | $37.43 | $38.11 | $36.55 | $37.17 | $37.17 | 409,763 |
| 2021-07-23 | $36.87 | $37.35 | $35.77 | $37.33 | $37.33 | 634,868 |
| 2021-07-22 | $37.41 | $37.44 | $36.16 | $36.47 | $36.47 | 313,049 |
| 2021-07-21 | $36.37 | $37.49 | $36.22 | $37.47 | $37.47 | 552,727 |
| 2021-07-20 | $34.46 | $36.48 | $34.12 | $36.18 | $36.18 | 622,453 |
| 2021-07-19 | $32.63 | $34.44 | $32.45 | $34.36 | $34.36 | 769,432 |
| 2021-07-16 | $34.73 | $34.73 | $32.90 | $32.93 | $32.93 | 317,885 |
| 2021-07-15 | $35.00 | $35.00 | $33.62 | $34.32 | $34.32 | 368,981 |
| 2021-07-14 | $36.89 | $37.29 | $35.26 | $35.29 | $35.29 | 487,983 |
| 2021-07-13 | $36.00 | $36.33 | $35.70 | $36.28 | $36.28 | 455,363 |
| 2021-07-12 | $35.94 | $36.42 | $35.57 | $36.24 | $36.24 | 419,630 |
| 2021-07-09 | $35.27 | $35.74 | $34.89 | $35.72 | $35.72 | 365,814 |
| 2021-07-08 | $33.79 | $35.09 | $33.28 | $34.99 | $34.99 | 805,094 |
| 2021-07-07 | $35.48 | $35.55 | $34.28 | $34.63 | $34.63 | 451,554 |
| 2021-07-06 | $36.63 | $36.69 | $35.03 | $35.35 | $35.35 | 405,567 |
| 2021-07-02 | $36.50 | $36.59 | $35.56 | $36.22 | $36.22 | 353,692 |
| 2021-07-01 | $37.00 | $37.37 | $35.67 | $36.19 | $36.19 | 974,547 |
| 2021-06-30 | $37.91 | $37.95 | $36.06 | $36.79 | $36.79 | 1,168,229 |
| 2021-06-29 | $35.96 | $37.12 | $35.96 | $36.58 | $36.58 | 927,407 |
| 2021-06-28 | $35.11 | $35.92 | $34.97 | $35.84 | $35.84 | 636,172 |
| 2021-06-25 | $35.14 | $36.15 | $34.50 | $34.75 | $34.75 | 2,625,865 |
| 2021-06-24 | $35.04 | $35.35 | $34.80 | $35.10 | $35.10 | 624,724 |
| 2021-06-23 | $34.69 | $34.92 | $34.52 | $34.63 | $34.63 | 437,210 |
| 2021-06-22 | $33.84 | $34.49 | $33.50 | $34.42 | $34.42 | 394,057 |
| 2021-06-21 | $34.50 | $35.08 | $33.97 | $34.00 | $34.00 | 590,155 |
| 2021-06-18 | $35.72 | $36.43 | $34.10 | $34.18 | $34.18 | 875,525 |
| 2021-06-17 | $36.54 | $37.15 | $35.87 | $36.54 | $36.54 | 296,760 |
| 2021-06-16 | $36.11 | $36.97 | $36.01 | $36.72 | $36.72 | 315,645 |
| 2021-06-15 | $36.84 | $37.36 | $36.19 | $36.30 | $36.30 | 249,948 |
| 2021-06-14 | $36.35 | $37.01 | $36.33 | $36.67 | $36.67 | 416,770 |
| 2021-06-11 | $36.07 | $36.36 | $35.74 | $36.25 | $36.25 | 185,933 |
| 2021-06-10 | $36.30 | $36.57 | $35.74 | $35.96 | $35.96 | 251,695 |
| 2021-06-09 | $36.45 | $36.64 | $36.07 | $36.12 | $36.12 | 338,628 |
| 2021-06-08 | $36.40 | $36.50 | $35.26 | $36.18 | $36.18 | 385,436 |
| 2021-06-07 | $36.84 | $37.03 | $35.16 | $35.95 | $35.95 | 690,280 |
| 2021-06-04 | $36.63 | $37.32 | $36.48 | $37.09 | $37.09 | 591,696 |
| 2021-06-03 | $36.80 | $37.00 | $36.10 | $36.20 | $36.20 | 405,359 |
| 2021-06-02 | $37.85 | $38.17 | $37.06 | $37.22 | $37.22 | 321,652 |
| 2021-06-01 | $38.08 | $38.08 | $36.61 | $37.81 | $37.81 | 611,621 |
| 2021-05-28 | $37.29 | $37.53 | $36.78 | $37.22 | $37.22 | 257,387 |
| 2021-05-27 | $36.67 | $37.60 | $36.67 | $37.07 | $37.07 | 352,480 |
| 2021-05-26 | $36.40 | $37.26 | $36.08 | $36.58 | $36.58 | 330,074 |
| 2021-05-25 | $37.07 | $37.70 | $36.19 | $36.37 | $36.37 | 505,888 |
| 2021-05-24 | $36.19 | $37.49 | $35.91 | $37.00 | $37.00 | 556,137 |
| 2021-05-21 | $37.64 | $37.81 | $35.87 | $35.88 | $35.88 | 383,129 |
| 2021-05-20 | $36.70 | $37.44 | $36.10 | $37.20 | $37.20 | 343,992 |
| 2021-05-19 | $34.88 | $36.77 | $34.68 | $36.56 | $36.56 | 402,820 |
| 2021-05-18 | $36.88 | $37.50 | $36.09 | $36.09 | $36.09 | 408,700 |
| 2021-05-17 | $35.64 | $36.49 | $35.22 | $36.41 | $36.41 | 435,759 |
| 2021-05-14 | $34.93 | $36.59 | $34.60 | $36.47 | $36.47 | 518,122 |
| 2021-05-13 | $33.92 | $35.29 | $33.80 | $34.66 | $34.66 | 760,902 |
| 2021-05-12 | $35.61 | $35.77 | $33.40 | $33.58 | $33.58 | 756,487 |
| 2021-05-11 | $35.01 | $36.93 | $34.07 | $36.71 | $36.71 | 531,460 |
| 2021-05-10 | $39.00 | $39.11 | $36.54 | $36.56 | $36.56 | 611,918 |
| 2021-05-07 | $38.30 | $39.20 | $37.80 | $38.86 | $38.86 | 382,264 |
| 2021-05-06 | $37.15 | $37.79 | $36.46 | $37.76 | $37.76 | 503,768 |
| 2021-05-05 | $37.32 | $38.24 | $36.25 | $37.49 | $37.49 | 563,495 |
| 2021-05-04 | $40.00 | $40.15 | $36.69 | $36.84 | $36.84 | 1,029,309 |
| 2021-05-03 | $40.23 | $40.92 | $39.45 | $40.31 | $40.31 | 932,494 |
| 2021-04-30 | $39.42 | $40.40 | $38.25 | $40.01 | $40.01 | 1,472,511 |
| 2021-04-29 | $46.48 | $47.00 | $38.00 | $38.85 | $38.85 | 2,209,485 |
| 2021-04-28 | $45.51 | $47.00 | $44.73 | $46.77 | $46.77 | 396,472 |
| 2021-04-27 | $46.54 | $46.54 | $45.39 | $45.98 | $45.98 | 297,769 |
| 2021-04-26 | $44.85 | $46.97 | $44.77 | $46.20 | $46.20 | 392,434 |
| 2021-04-23 | $43.40 | $45.12 | $43.21 | $44.62 | $44.62 | 340,097 |
| 2021-04-22 | $44.39 | $44.65 | $42.93 | $43.04 | $43.04 | 364,475 |
| 2021-04-21 | $42.03 | $44.32 | $41.21 | $44.23 | $44.23 | 401,327 |
| 2021-04-20 | $44.41 | $44.41 | $41.39 | $42.09 | $42.09 | 467,621 |
| 2021-04-19 | $47.97 | $48.63 | $44.21 | $44.75 | $44.75 | 778,024 |
| 2021-04-16 | $47.96 | $48.99 | $47.05 | $48.66 | $48.66 | 425,707 |
| 2021-04-15 | $48.71 | $48.71 | $47.05 | $47.82 | $47.82 | 543,214 |
| 2021-04-14 | $48.02 | $48.85 | $47.67 | $48.31 | $48.31 | 621,427 |
| 2021-04-13 | $49.44 | $49.44 | $47.19 | $48.10 | $48.10 | 517,388 |
| 2021-04-12 | $50.00 | $50.00 | $48.17 | $48.84 | $48.84 | 583,275 |
| 2021-04-09 | $49.67 | $50.00 | $48.73 | $49.84 | $49.84 | 360,816 |
| 2021-04-08 | $49.64 | $50.70 | $48.70 | $50.30 | $50.30 | 667,060 |
| 2021-04-07 | $49.54 | $50.23 | $48.28 | $48.91 | $48.91 | 463,362 |
| 2021-04-06 | $49.87 | $50.70 | $49.09 | $49.78 | $49.78 | 637,604 |
| 2021-04-05 | $46.98 | $49.85 | $45.78 | $49.62 | $49.62 | 1,065,742 |
| 2021-04-01 | $43.18 | $46.06 | $42.76 | $46.00 | $46.00 | 563,644 |
| 2021-03-31 | $40.28 | $42.25 | $40.18 | $41.84 | $41.84 | 486,901 |
| 2021-03-30 | $40.13 | $40.36 | $39.14 | $40.00 | $40.00 | 270,846 |
| 2021-03-29 | $40.03 | $41.06 | $38.80 | $39.51 | $39.51 | 520,169 |
| 2021-03-26 | $40.05 | $41.15 | $39.31 | $40.83 | $40.83 | 411,951 |
| 2021-03-25 | $38.74 | $39.81 | $37.49 | $39.56 | $39.56 | 462,747 |
| 2021-03-24 | $41.78 | $42.71 | $39.65 | $39.69 | $39.69 | 549,090 |
| 2021-03-23 | $43.78 | $44.26 | $40.05 | $40.33 | $40.33 | 454,915 |
| 2021-03-22 | $44.75 | $45.25 | $43.45 | $43.88 | $43.88 | 312,616 |
| 2021-03-19 | $43.81 | $44.70 | $42.31 | $43.96 | $43.96 | 677,180 |
| 2021-03-18 | $45.41 | $46.22 | $43.34 | $43.63 | $43.63 | 623,969 |
| 2021-03-17 | $45.90 | $46.80 | $43.76 | $46.29 | $46.29 | 576,864 |
| 2021-03-16 | $44.44 | $47.19 | $43.96 | $46.68 | $46.68 | 1,040,784 |
| 2021-03-15 | $42.69 | $44.14 | $41.68 | $43.70 | $43.70 | 886,176 |
| 2021-03-12 | $41.36 | $42.22 | $40.68 | $42.11 | $42.11 | 626,379 |
| 2021-03-11 | $42.18 | $42.49 | $40.51 | $41.99 | $41.99 | 1,109,298 |
| 2021-03-10 | $41.38 | $42.10 | $40.17 | $40.77 | $40.77 | 757,263 |
| 2021-03-09 | $39.73 | $41.47 | $38.94 | $40.71 | $40.71 | 1,026,445 |
| 2021-03-08 | $40.90 | $41.51 | $37.72 | $38.23 | $38.23 | 924,333 |
| 2021-03-05 | $40.70 | $40.99 | $36.50 | $40.18 | $40.18 | 3,591,208 |
| 2021-03-04 | $39.98 | $40.55 | $38.55 | $39.47 | $39.47 | 3,452,379 |
| 2021-03-03 | $45.53 | $46.84 | $38.51 | $41.86 | $41.86 | 1,688,645 |
| 2021-03-02 | $44.32 | $45.36 | $42.89 | $44.66 | $44.66 | 1,803,583 |
| 2021-03-01 | $45.40 | $46.11 | $44.13 | $45.99 | $45.99 | 409,671 |
| 2021-02-26 | $42.86 | $44.12 | $40.20 | $43.45 | $43.45 | 941,949 |
| 2021-02-25 | $47.57 | $47.58 | $42.83 | $43.11 | $43.11 | 379,926 |
| 2021-02-24 | $44.39 | $47.66 | $43.62 | $47.51 | $47.51 | 520,893 |
| 2021-02-23 | $43.02 | $45.19 | $41.56 | $44.75 | $44.75 | 508,623 |
| 2021-02-22 | $46.18 | $46.28 | $44.73 | $45.14 | $45.14 | 362,698 |
| 2021-02-19 | $48.00 | $48.50 | $46.47 | $46.57 | $46.57 | 488,144 |
| 2021-02-18 | $48.22 | $48.22 | $45.54 | $47.17 | $47.17 | 499,255 |
| 2021-02-17 | $48.55 | $49.21 | $46.85 | $48.83 | $48.83 | 475,612 |
| 2021-02-16 | $51.21 | $51.75 | $49.31 | $49.58 | $49.58 | 381,891 |
| 2021-02-12 | $51.86 | $51.86 | $49.20 | $50.55 | $50.55 | 544,292 |
| 2021-02-11 | $50.00 | $50.65 | $47.15 | $50.48 | $50.48 | 862,776 |
| 2021-02-10 | $47.74 | $48.57 | $46.34 | $47.20 | $47.20 | 444,324 |
| 2021-02-09 | $47.34 | $48.05 | $46.57 | $47.54 | $47.54 | 445,989 |
| 2021-02-08 | $45.98 | $47.53 | $45.60 | $47.42 | $47.42 | 455,016 |
| 2021-02-05 | $45.15 | $45.53 | $44.45 | $45.11 | $45.11 | 381,417 |
| 2021-02-04 | $42.84 | $44.90 | $42.50 | $44.84 | $44.84 | 421,178 |
| 2021-02-03 | $43.59 | $44.58 | $42.18 | $42.39 | $42.39 | 316,547 |
| 2021-02-02 | $42.99 | $43.76 | $42.01 | $43.41 | $43.41 | 419,844 |
| 2021-02-01 | $41.22 | $42.37 | $40.44 | $42.12 | $42.12 | 475,874 |
| 2021-01-29 | $42.11 | $42.51 | $39.88 | $40.68 | $40.68 | 588,709 |
| 2021-01-28 | $42.21 | $43.16 | $40.15 | $42.29 | $42.29 | 716,826 |
| 2021-01-27 | $43.23 | $43.53 | $40.47 | $41.98 | $41.98 | 989,199 |
| 2021-01-26 | $47.14 | $47.56 | $44.12 | $44.61 | $44.61 | 476,012 |
| 2021-01-25 | $48.90 | $49.63 | $46.77 | $47.11 | $47.11 | 440,126 |
| 2021-01-22 | $48.01 | $48.48 | $46.85 | $48.36 | $48.36 | 285,260 |
| 2021-01-21 | $49.35 | $49.35 | $47.53 | $48.21 | $48.21 | 380,767 |
| 2021-01-20 | $48.86 | $49.37 | $48.13 | $48.70 | $48.70 | 727,904 |
| 2021-01-19 | $45.68 | $48.09 | $45.52 | $48.00 | $48.00 | 622,524 |
| 2021-01-15 | $45.67 | $46.60 | $44.83 | $45.22 | $45.22 | 412,217 |
| 2021-01-14 | $46.00 | $46.94 | $45.50 | $46.27 | $46.27 | 422,157 |
| 2021-01-13 | $45.66 | $46.06 | $43.66 | $45.36 | $45.36 | 449,547 |
| 2021-01-12 | $44.77 | $46.15 | $44.25 | $45.61 | $45.61 | 563,180 |
| 2021-01-11 | $41.77 | $44.07 | $41.20 | $43.95 | $43.95 | 777,285 |
| 2021-01-08 | $43.03 | $43.20 | $40.68 | $42.00 | $42.00 | 627,649 |
| 2021-01-07 | $42.82 | $43.43 | $41.67 | $42.50 | $42.50 | 587,519 |
| 2021-01-06 | $42.01 | $43.35 | $41.55 | $42.15 | $42.15 | 842,381 |
| 2021-01-05 | $39.95 | $42.70 | $39.95 | $41.50 | $41.50 | 980,674 |
| 2021-01-04 | $38.51 | $40.30 | $37.60 | $39.81 | $39.81 | 827,414 |
| 2020-12-31 | $38.02 | $38.54 | $37.55 | $38.18 | $38.18 | 209,294 |
| 2020-12-30 | $36.32 | $39.80 | $36.32 | $38.21 | $38.21 | 488,468 |
| 2020-12-29 | $38.82 | $38.90 | $36.06 | $36.19 | $36.19 | 488,634 |
| 2020-12-28 | $39.29 | $39.80 | $37.64 | $38.74 | $38.74 | 346,992 |
| 2020-12-24 | $38.72 | $39.66 | $38.03 | $38.75 | $38.75 | 139,400 |
| 2020-12-23 | $38.63 | $41.00 | $38.00 | $38.55 | $38.55 | 397,878 |
| 2020-12-22 | $39.38 | $39.97 | $36.68 | $37.81 | $37.81 | 495,905 |
| 2020-12-21 | $38.00 | $38.42 | $36.21 | $38.15 | $38.15 | 678,460 |
| 2020-12-18 | $37.94 | $40.35 | $37.63 | $38.10 | $38.10 | 1,955,508 |
| 2020-12-17 | $37.65 | $38.29 | $36.81 | $37.58 | $37.58 | 397,303 |
| 2020-12-16 | $37.30 | $37.60 | $36.31 | $37.11 | $37.11 | 310,862 |
| 2020-12-15 | $36.47 | $37.52 | $36.17 | $37.42 | $37.42 | 357,698 |
| 2020-12-14 | $37.64 | $39.14 | $35.22 | $36.15 | $36.15 | 892,782 |
| 2020-12-11 | $35.59 | $38.35 | $35.59 | $37.08 | $37.08 | 1,064,743 |
| 2020-12-10 | $35.55 | $37.00 | $35.07 | $35.98 | $35.98 | 313,349 |
| 2020-12-09 | $37.76 | $38.21 | $35.89 | $36.19 | $36.19 | 529,841 |
| 2020-12-08 | $37.82 | $38.50 | $37.18 | $37.95 | $37.95 | 320,432 |
| 2020-12-07 | $38.13 | $38.88 | $36.34 | $38.25 | $38.25 | 601,294 |
| 2020-12-04 | $34.90 | $38.73 | $34.03 | $38.49 | $38.49 | 1,146,724 |
| 2020-12-03 | $31.90 | $35.20 | $31.50 | $34.97 | $34.97 | 1,573,894 |
| 2020-12-02 | $30.00 | $31.44 | $29.29 | $30.52 | $30.52 | 725,099 |
| 2020-12-01 | $28.90 | $29.89 | $28.10 | $29.54 | $29.54 | 702,676 |
| 2020-11-30 | $28.58 | $29.26 | $28.19 | $28.39 | $28.39 | 611,327 |
| 2020-11-27 | $27.17 | $28.09 | $27.03 | $28.05 | $28.05 | 109,584 |
| 2020-11-25 | $27.41 | $27.51 | $26.52 | $27.06 | $27.06 | 177,915 |
| 2020-11-24 | $28.03 | $28.15 | $27.43 | $27.59 | $27.59 | 213,878 |
| 2020-11-23 | $27.68 | $27.94 | $27.12 | $27.65 | $27.65 | 214,079 |
| 2020-11-20 | $27.29 | $27.87 | $27.26 | $27.38 | $27.38 | 264,827 |
| 2020-11-19 | $27.99 | $28.29 | $26.84 | $27.50 | $27.50 | 293,702 |
| 2020-11-18 | $28.66 | $28.78 | $28.03 | $28.17 | $28.17 | 405,606 |
| 2020-11-17 | $27.78 | $28.86 | $27.57 | $28.41 | $28.41 | 398,833 |
| 2020-11-16 | $26.90 | $28.01 | $26.49 | $28.01 | $28.01 | 622,654 |
| 2020-11-13 | $26.24 | $27.34 | $25.65 | $25.77 | $25.77 | 381,427 |
| 2020-11-12 | $24.75 | $26.39 | $24.45 | $26.13 | $26.13 | 590,766 |
| 2020-11-11 | $24.33 | $24.89 | $24.02 | $24.57 | $24.57 | 129,436 |
| 2020-11-10 | $23.40 | $24.64 | $23.40 | $24.14 | $24.14 | 352,442 |
| 2020-11-09 | $23.80 | $24.75 | $23.19 | $23.44 | $23.44 | 374,703 |
| 2020-11-06 | $23.00 | $23.49 | $22.95 | $23.13 | $23.13 | 191,868 |
| 2020-11-05 | $23.55 | $23.75 | $22.89 | $23.35 | $23.35 | 218,274 |
| 2020-11-04 | $22.78 | $23.46 | $22.46 | $23.23 | $23.23 | 271,335 |
| 2020-11-03 | $22.85 | $23.80 | $22.51 | $22.96 | $22.96 | 435,094 |
| 2020-11-02 | $22.09 | $22.92 | $21.80 | $22.78 | $22.78 | 496,108 |
| 2020-10-30 | $20.71 | $22.40 | $20.40 | $21.73 | $21.73 | 902,205 |
| 2020-10-29 | $18.10 | $20.84 | $18.00 | $20.67 | $20.67 | 589,232 |
| 2020-10-28 | $17.60 | $17.78 | $17.15 | $17.20 | $17.20 | 180,574 |
| 2020-10-27 | $18.49 | $18.62 | $18.04 | $18.07 | $18.07 | 97,432 |
| 2020-10-26 | $19.10 | $19.12 | $18.20 | $18.45 | $18.45 | 116,311 |
| 2020-10-23 | $18.83 | $19.29 | $18.61 | $19.22 | $19.22 | 135,898 |
| 2020-10-22 | $18.90 | $18.94 | $18.43 | $18.79 | $18.79 | 173,755 |
| 2020-10-21 | $19.17 | $19.27 | $18.85 | $18.90 | $18.90 | 84,368 |
| 2020-10-20 | $19.26 | $19.31 | $18.97 | $19.12 | $19.12 | 122,093 |
| 2020-10-19 | $19.31 | $19.62 | $19.03 | $19.09 | $19.09 | 121,805 |
| 2020-10-16 | $19.50 | $19.53 | $19.11 | $19.13 | $19.13 | 107,151 |
| 2020-10-15 | $18.78 | $19.80 | $18.42 | $19.46 | $19.46 | 141,279 |
| 2020-10-14 | $19.94 | $20.00 | $18.78 | $19.09 | $19.09 | 276,640 |
| 2020-10-13 | $19.91 | $20.21 | $19.75 | $19.87 | $19.87 | 123,219 |
| 2020-10-12 | $19.75 | $20.02 | $19.50 | $19.97 | $19.97 | 182,753 |
| 2020-10-09 | $19.18 | $20.27 | $19.08 | $19.69 | $19.69 | 238,037 |
| 2020-10-08 | $18.88 | $19.13 | $18.60 | $18.83 | $18.83 | 172,874 |
| 2020-10-07 | $18.42 | $18.65 | $18.11 | $18.56 | $18.56 | 395,239 |
| 2020-10-06 | $18.00 | $18.69 | $17.87 | $18.16 | $18.16 | 205,942 |
| 2020-10-05 | $18.31 | $18.46 | $17.65 | $18.10 | $18.10 | 318,948 |
| 2020-10-02 | $17.77 | $18.71 | $17.40 | $18.12 | $18.12 | 328,204 |
| 2020-10-01 | $17.35 | $18.37 | $17.31 | $18.36 | $18.36 | 240,265 |
| 2020-09-30 | $17.59 | $17.94 | $17.12 | $17.18 | $17.18 | 178,284 |
| 2020-09-29 | $17.47 | $17.80 | $17.35 | $17.56 | $17.56 | 139,037 |
| 2020-09-28 | $17.05 | $17.72 | $16.97 | $17.60 | $17.60 | 159,039 |
| 2020-09-25 | $16.60 | $17.17 | $16.43 | $16.80 | $16.80 | 154,937 |
| 2020-09-24 | $16.53 | $16.98 | $16.41 | $16.76 | $16.76 | 154,632 |
| 2020-09-23 | $17.09 | $17.94 | $16.52 | $16.65 | $16.65 | 265,185 |
| 2020-09-22 | $17.35 | $17.35 | $16.84 | $17.14 | $17.14 | 208,802 |
| 2020-09-21 | $17.11 | $17.23 | $16.75 | $17.21 | $17.21 | 282,383 |
| 2020-09-18 | $17.50 | $17.67 | $17.13 | $17.56 | $17.56 | 551,344 |
| 2020-09-17 | $16.75 | $17.46 | $16.50 | $17.34 | $17.34 | 197,092 |
| 2020-09-16 | $16.95 | $17.47 | $16.94 | $17.27 | $17.27 | 148,607 |
| 2020-09-15 | $17.14 | $17.28 | $16.77 | $16.81 | $16.81 | 157,763 |
| 2020-09-14 | $16.33 | $16.98 | $16.14 | $16.94 | $16.94 | 155,560 |
| 2020-09-11 | $16.27 | $16.52 | $16.00 | $16.10 | $16.10 | 199,581 |
| 2020-09-10 | $16.18 | $16.49 | $15.94 | $16.07 | $16.07 | 241,796 |
| 2020-09-09 | $16.53 | $16.64 | $15.95 | $16.17 | $16.17 | 222,599 |
| 2020-09-08 | $16.13 | $16.27 | $15.73 | $16.01 | $16.01 | 337,798 |
| 2020-09-04 | $17.57 | $17.63 | $16.31 | $16.71 | $16.71 | 277,263 |
| 2020-09-03 | $18.94 | $18.98 | $17.34 | $17.48 | $17.48 | 367,901 |
| 2020-09-02 | $18.29 | $19.49 | $18.29 | $19.11 | $19.11 | 482,035 |
| 2020-09-01 | $18.08 | $18.47 | $17.59 | $18.22 | $18.22 | 986,789 |
| 2020-08-31 | $17.94 | $18.32 | $17.14 | $17.20 | $17.20 | 319,906 |
| 2020-08-28 | $17.44 | $18.26 | $17.23 | $18.03 | $18.03 | 417,840 |
| 2020-08-27 | $17.37 | $17.71 | $16.81 | $16.87 | $16.87 | 178,912 |
| 2020-08-26 | $17.56 | $17.57 | $17.29 | $17.30 | $17.30 | 117,968 |
| 2020-08-25 | $17.69 | $17.69 | $17.03 | $17.57 | $17.57 | 107,085 |
| 2020-08-24 | $17.12 | $17.59 | $16.99 | $17.52 | $17.52 | 135,696 |
| 2020-08-21 | $17.68 | $17.80 | $16.79 | $16.93 | $16.93 | 411,354 |
| 2020-08-20 | $17.90 | $18.03 | $17.56 | $17.71 | $17.71 | 167,873 |
| 2020-08-19 | $18.06 | $18.15 | $17.72 | $18.08 | $18.08 | 195,476 |
| 2020-08-18 | $18.95 | $18.99 | $17.68 | $18.00 | $18.00 | 189,859 |
| 2020-08-17 | $18.52 | $19.03 | $18.44 | $18.81 | $18.81 | 110,164 |
| 2020-08-14 | $18.36 | $18.70 | $18.34 | $18.44 | $18.44 | 160,778 |
| 2020-08-13 | $18.54 | $18.78 | $18.35 | $18.50 | $18.50 | 127,705 |
| 2020-08-12 | $18.46 | $18.76 | $18.28 | $18.68 | $18.68 | 164,881 |
| 2020-08-11 | $17.87 | $18.59 | $17.82 | $18.22 | $18.22 | 210,575 |
| 2020-08-10 | $18.03 | $18.22 | $17.70 | $17.96 | $17.96 | 190,443 |
| 2020-08-07 | $17.64 | $17.98 | $17.59 | $17.91 | $17.91 | 169,481 |
| 2020-08-06 | $18.44 | $18.44 | $17.62 | $17.72 | $17.72 | 162,419 |
| 2020-08-05 | $18.64 | $18.75 | $18.08 | $18.47 | $18.47 | 152,936 |
| 2020-08-04 | $18.82 | $19.13 | $18.24 | $18.46 | $18.46 | 223,546 |
| 2020-08-03 | $19.01 | $19.23 | $18.84 | $18.99 | $18.99 | 332,304 |
| 2020-07-31 | $19.43 | $19.50 | $18.48 | $18.83 | $18.83 | 310,667 |
| 2020-07-30 | $19.15 | $20.08 | $18.25 | $19.43 | $19.43 | 708,144 |
| 2020-07-29 | $18.39 | $18.86 | $18.39 | $18.65 | $18.65 | 217,940 |
| 2020-07-28 | $18.88 | $19.09 | $18.44 | $18.48 | $18.48 | 390,451 |
| 2020-07-27 | $18.26 | $18.93 | $18.14 | $18.79 | $18.79 | 218,489 |
| 2020-07-24 | $18.00 | $18.18 | $17.62 | $18.05 | $18.05 | 532,302 |
| 2020-07-23 | $17.24 | $18.27 | $17.24 | $18.22 | $18.22 | 273,669 |
| 2020-07-22 | $16.83 | $17.39 | $16.75 | $17.34 | $17.34 | 182,741 |
| 2020-07-21 | $17.47 | $17.56 | $16.98 | $17.07 | $17.07 | 128,489 |
| 2020-07-20 | $16.69 | $17.15 | $16.63 | $17.08 | $17.08 | 112,801 |
| 2020-07-17 | $16.40 | $16.79 | $16.18 | $16.75 | $16.75 | 129,500 |
| 2020-07-16 | $16.67 | $16.72 | $16.30 | $16.50 | $16.50 | 112,100 |
| 2020-07-15 | $17.08 | $17.35 | $16.76 | $16.95 | $16.95 | 160,400 |
| 2020-07-14 | $16.59 | $16.77 | $16.31 | $16.73 | $16.73 | 117,400 |
| 2020-07-13 | $17.11 | $17.55 | $16.71 | $16.71 | $16.71 | 140,300 |
| 2020-07-10 | $16.97 | $17.01 | $16.57 | $16.83 | $16.83 | 144,400 |
| 2020-07-09 | $16.74 | $17.07 | $16.42 | $16.89 | $16.89 | 165,900 |
| 2020-07-08 | $16.40 | $16.83 | $16.36 | $16.75 | $16.75 | 105,300 |
| 2020-07-07 | $17.07 | $17.12 | $16.39 | $16.41 | $16.41 | 172,300 |
| 2020-07-06 | $17.35 | $17.40 | $17.17 | $17.31 | $17.31 | 94,200 |
| 2020-07-02 | $16.97 | $17.31 | $16.56 | $16.87 | $16.87 | 132,500 |
| 2020-07-01 | $17.42 | $17.47 | $16.55 | $16.59 | $16.59 | 133,500 |
| 2020-06-30 | $16.74 | $17.43 | $16.49 | $17.34 | $17.34 | 257,100 |
| 2020-06-29 | $16.24 | $16.86 | $16.04 | $16.78 | $16.78 | 195,900 |
| 2020-06-26 | $16.45 | $16.50 | $15.88 | $16.05 | $16.05 | 389,812 |
| 2020-06-25 | $16.23 | $16.58 | $15.93 | $16.58 | $16.58 | 150,503 |
| 2020-06-24 | $16.99 | $17.27 | $16.26 | $16.29 | $16.29 | 160,480 |
| 2020-06-23 | $17.70 | $17.74 | $16.50 | $17.18 | $17.18 | 225,193 |
| 2020-06-22 | $17.54 | $17.54 | $17.09 | $17.47 | $17.47 | 173,601 |
| 2020-06-19 | $17.71 | $17.92 | $17.21 | $17.50 | $17.50 | 366,667 |
| 2020-06-18 | $16.57 | $17.90 | $16.57 | $17.45 | $17.45 | 381,335 |
| 2020-06-17 | $16.93 | $17.29 | $16.48 | $16.79 | $16.79 | 271,496 |
| 2020-06-16 | $17.07 | $17.29 | $16.28 | $16.93 | $16.93 | 235,021 |
| 2020-06-15 | $15.10 | $15.91 | $14.87 | $15.81 | $15.81 | 184,665 |
| 2020-06-12 | $15.64 | $16.09 | $15.09 | $15.62 | $15.62 | 171,543 |
| 2020-06-11 | $16.09 | $16.25 | $14.87 | $14.89 | $14.89 | 234,143 |
| 2020-06-10 | $17.55 | $17.55 | $16.90 | $16.93 | $16.93 | 155,835 |
| 2020-06-09 | $17.31 | $17.82 | $16.72 | $17.59 | $17.59 | 219,151 |
| 2020-06-08 | $18.00 | $18.00 | $17.56 | $17.67 | $17.67 | 213,109 |
| 2020-06-05 | $17.58 | $17.92 | $17.37 | $17.65 | $17.65 | 345,222 |
| 2020-06-04 | $16.37 | $17.07 | $16.21 | $16.85 | $16.85 | 266,987 |
| 2020-06-03 | $15.64 | $17.01 | $15.64 | $16.48 | $16.48 | 381,410 |
| 2020-06-02 | $15.34 | $15.59 | $14.99 | $15.28 | $15.28 | 240,365 |
| 2020-06-01 | $15.01 | $15.57 | $15.01 | $15.19 | $15.19 | 276,693 |
| 2020-05-29 | $14.70 | $15.34 | $14.64 | $15.06 | $15.06 | 344,578 |
| 2020-05-28 | $16.24 | $16.24 | $14.74 | $14.83 | $14.83 | 349,121 |
| 2020-05-27 | $16.06 | $16.38 | $15.40 | $16.10 | $16.10 | 425,286 |
| 2020-05-26 | $15.82 | $16.49 | $15.69 | $15.73 | $15.73 | 309,223 |
| 2020-05-22 | $15.35 | $15.49 | $14.97 | $15.30 | $15.30 | 175,431 |
| 2020-05-21 | $15.71 | $16.53 | $15.19 | $15.33 | $15.33 | 326,459 |
| 2020-05-20 | $15.30 | $15.65 | $15.01 | $15.33 | $15.33 | 256,285 |
| 2020-05-19 | $14.58 | $15.41 | $14.48 | $14.89 | $14.89 | 289,267 |
| 2020-05-18 | $13.51 | $14.73 | $13.51 | $14.64 | $14.64 | 384,423 |
| 2020-05-15 | $13.32 | $13.46 | $12.86 | $13.12 | $13.12 | 259,072 |
| 2020-05-14 | $12.89 | $13.56 | $12.30 | $13.55 | $13.55 | 294,300 |
| 2020-05-13 | $13.98 | $14.11 | $13.11 | $13.16 | $13.16 | 379,606 |
| 2020-05-12 | $14.46 | $14.58 | $14.02 | $14.05 | $14.05 | 310,884 |
| 2020-05-11 | $14.98 | $14.98 | $14.30 | $14.39 | $14.39 | 334,881 |
| 2020-05-08 | $15.23 | $15.44 | $14.91 | $15.10 | $15.10 | 365,048 |
| 2020-05-07 | $14.89 | $14.98 | $14.20 | $14.80 | $14.80 | 350,248 |
| 2020-05-06 | $14.50 | $15.30 | $13.01 | $14.65 | $14.65 | 704,457 |
| 2020-05-05 | $15.32 | $16.38 | $15.25 | $15.41 | $15.41 | 283,012 |
| 2020-05-04 | $15.01 | $15.58 | $14.61 | $15.06 | $15.06 | 204,493 |
| 2020-05-01 | $15.91 | $15.95 | $14.61 | $15.20 | $15.20 | 263,549 |
| 2020-04-30 | $17.73 | $17.73 | $16.11 | $16.53 | $16.53 | 333,994 |
| 2020-04-29 | $17.00 | $18.31 | $16.79 | $18.09 | $18.09 | 262,768 |
| 2020-04-28 | $16.02 | $16.78 | $15.83 | $16.51 | $16.51 | 275,319 |
| 2020-04-27 | $15.03 | $15.79 | $15.03 | $15.51 | $15.51 | 263,872 |
| 2020-04-24 | $14.65 | $14.97 | $14.50 | $14.90 | $14.90 | 137,434 |
| 2020-04-23 | $14.53 | $15.24 | $14.46 | $14.73 | $14.73 | 312,888 |
| 2020-04-22 | $14.31 | $14.91 | $14.02 | $14.59 | $14.59 | 185,703 |
| 2020-04-21 | $14.76 | $14.87 | $13.77 | $13.81 | $13.81 | 289,738 |
| 2020-04-20 | $15.99 | $15.99 | $15.20 | $15.42 | $15.42 | 281,398 |
| 2020-04-17 | $16.52 | $16.82 | $15.88 | $15.90 | $15.90 | 244,731 |
| 2020-04-16 | $15.32 | $16.01 | $14.98 | $15.57 | $15.57 | 255,768 |
| 2020-04-15 | $15.86 | $15.95 | $14.83 | $15.02 | $15.02 | 281,976 |
| 2020-04-14 | $16.08 | $16.60 | $15.86 | $16.48 | $16.48 | 237,507 |
| 2020-04-13 | $15.76 | $15.76 | $14.48 | $15.49 | $15.49 | 336,309 |
| 2020-04-09 | $14.86 | $15.25 | $14.38 | $14.65 | $14.65 | 367,392 |
| 2020-04-08 | $13.98 | $14.48 | $13.45 | $14.38 | $14.38 | 250,695 |
| 2020-04-07 | $14.12 | $14.65 | $13.13 | $13.64 | $13.64 | 509,214 |
| 2020-04-06 | $11.82 | $13.56 | $11.82 | $13.47 | $13.47 | 540,670 |
| 2020-04-03 | $11.35 | $11.95 | $10.92 | $11.24 | $11.24 | 536,181 |
| 2020-04-02 | $11.59 | $11.98 | $11.14 | $11.48 | $11.48 | 486,108 |
| 2020-04-01 | $11.85 | $12.53 | $11.49 | $11.70 | $11.70 | 467,761 |
| 2020-03-31 | $12.90 | $13.31 | $12.19 | $12.38 | $12.38 | 528,251 |
| 2020-03-30 | $13.33 | $13.77 | $12.48 | $12.89 | $12.89 | 322,241 |
| 2020-03-27 | $14.00 | $14.00 | $12.80 | $13.06 | $13.06 | 341,102 |
| 2020-03-26 | $13.24 | $14.68 | $13.09 | $14.37 | $14.37 | 398,443 |
| 2020-03-25 | $12.49 | $13.37 | $12.01 | $13.09 | $13.09 | 425,954 |
| 2020-03-24 | $12.39 | $12.79 | $11.81 | $12.45 | $12.45 | 371,803 |
| 2020-03-23 | $10.54 | $12.48 | $10.23 | $11.62 | $11.62 | 467,524 |
| 2020-03-20 | $10.15 | $11.63 | $10.15 | $10.46 | $10.46 | 508,537 |
| 2020-03-19 | $9.12 | $10.60 | $8.89 | $9.80 | $9.80 | 812,747 |
| 2020-03-18 | $12.30 | $12.88 | $9.71 | $9.92 | $9.92 | 422,341 |
| 2020-03-17 | $12.17 | $13.32 | $11.29 | $13.32 | $13.32 | 328,030 |
| 2020-03-16 | $12.97 | $13.95 | $11.73 | $11.85 | $11.85 | 191,756 |
| 2020-03-13 | $14.50 | $15.15 | $12.80 | $14.75 | $14.75 | 330,915 |
| 2020-03-12 | $15.24 | $15.27 | $13.49 | $13.52 | $13.52 | 274,975 |
| 2020-03-11 | $17.15 | $17.77 | $16.00 | $16.20 | $16.20 | 200,681 |
| 2020-03-10 | $18.18 | $18.37 | $17.26 | $17.69 | $17.69 | 206,107 |
| 2020-03-09 | $18.04 | $18.55 | $17.40 | $17.64 | $17.64 | 139,668 |
| 2020-03-06 | $19.27 | $19.86 | $18.86 | $19.51 | $19.51 | 134,019 |
| 2020-03-05 | $19.67 | $20.25 | $19.59 | $19.89 | $19.89 | 205,930 |
| 2020-03-04 | $20.03 | $20.23 | $19.42 | $20.17 | $20.17 | 256,057 |
| 2020-03-03 | $20.77 | $21.32 | $19.70 | $19.76 | $19.76 | 213,983 |
| 2020-03-02 | $20.61 | $20.83 | $20.00 | $20.80 | $20.80 | 141,651 |
| 2020-02-28 | $19.88 | $21.04 | $19.52 | $20.47 | $20.47 | 291,571 |
| 2020-02-27 | $20.24 | $21.39 | $20.00 | $20.78 | $20.78 | 256,147 |
| 2020-02-26 | $21.76 | $22.05 | $20.91 | $20.96 | $20.96 | 174,824 |
| 2020-02-25 | $21.78 | $22.11 | $21.50 | $21.63 | $21.63 | 462,943 |
| 2020-02-24 | $20.64 | $21.64 | $20.60 | $21.59 | $21.59 | 295,605 |
| 2020-02-21 | $22.42 | $22.42 | $21.43 | $21.72 | $21.66 | 374,525 |
| 2020-02-20 | $22.74 | $22.90 | $21.97 | $22.53 | $22.47 | 122,847 |
| 2020-02-19 | $23.33 | $23.33 | $22.67 | $22.90 | $22.84 | 218,840 |
| 2020-02-18 | $23.27 | $23.69 | $22.84 | $23.14 | $23.08 | 209,254 |
| 2020-02-14 | $24.50 | $25.04 | $23.61 | $23.71 | $23.64 | 254,506 |
| 2020-02-13 | $21.33 | $24.87 | $21.00 | $24.32 | $24.25 | 919,758 |
| 2020-02-12 | $25.15 | $26.43 | $25.15 | $25.90 | $25.83 | 588,265 |
| 2020-02-11 | $25.00 | $25.40 | $24.74 | $25.24 | $25.17 | 264,364 |
| 2020-02-10 | $23.44 | $24.84 | $22.96 | $24.81 | $24.74 | 281,858 |
| 2020-02-07 | $24.06 | $24.31 | $23.35 | $23.48 | $23.41 | 172,800 |
| 2020-02-06 | $24.79 | $24.90 | $24.18 | $24.33 | $24.26 | 179,820 |
| 2020-02-05 | $24.33 | $24.76 | $23.54 | $24.71 | $24.64 | 151,842 |
| 2020-02-04 | $23.39 | $23.96 | $23.03 | $23.79 | $23.72 | 207,499 |
| 2020-02-03 | $22.56 | $23.07 | $22.53 | $22.90 | $22.84 | 246,891 |
| 2020-01-31 | $23.32 | $23.32 | $22.28 | $22.37 | $22.31 | 208,291 |
| 2020-01-30 | $23.60 | $23.68 | $22.75 | $23.52 | $23.45 | 272,906 |
| 2020-01-29 | $24.20 | $24.35 | $23.67 | $23.85 | $23.78 | 148,236 |
| 2020-01-28 | $23.82 | $24.21 | $23.60 | $24.15 | $24.08 | 176,015 |
| 2020-01-27 | $24.07 | $24.07 | $22.31 | $23.49 | $23.42 | 250,458 |
| 2020-01-24 | $25.78 | $25.89 | $24.56 | $24.90 | $24.83 | 287,502 |
| 2020-01-23 | $24.67 | $25.54 | $24.47 | $25.53 | $25.46 | 413,109 |
| 2020-01-22 | $25.26 | $25.41 | $24.53 | $24.59 | $24.52 | 424,478 |
| 2020-01-21 | $25.00 | $25.43 | $24.88 | $24.99 | $24.92 | 172,463 |
| 2020-01-17 | $25.00 | $25.21 | $24.57 | $25.15 | $25.08 | 232,815 |
| 2020-01-16 | $24.32 | $25.38 | $24.07 | $24.90 | $24.83 | 482,002 |
| 2020-01-15 | $24.02 | $24.16 | $23.41 | $23.71 | $23.64 | 190,280 |
| 2020-01-14 | $24.16 | $24.45 | $23.82 | $23.99 | $23.92 | 592,077 |
| 2020-01-13 | $23.41 | $24.18 | $23.24 | $24.06 | $23.99 | 210,516 |
| 2020-01-10 | $23.39 | $23.63 | $23.10 | $23.26 | $23.19 | 281,913 |
| 2020-01-09 | $23.43 | $23.69 | $23.15 | $23.33 | $23.27 | 186,808 |
| 2020-01-08 | $23.09 | $23.47 | $23.00 | $23.40 | $23.34 | 176,064 |
| 2020-01-07 | $22.62 | $23.14 | $22.36 | $23.10 | $23.04 | 173,373 |
| 2020-01-06 | $22.03 | $22.57 | $21.24 | $22.52 | $22.46 | 306,492 |
| 2020-01-03 | $22.35 | $22.71 | $22.22 | $22.67 | $22.61 | 196,994 |
| 2020-01-02 | $23.18 | $23.19 | $22.46 | $22.69 | $22.63 | 274,297 |
| 2019-12-31 | $22.60 | $23.03 | $22.58 | $22.85 | $22.79 | 266,760 |
| 2019-12-30 | $22.41 | $22.85 | $21.81 | $22.74 | $22.68 | 274,276 |
| 2019-12-27 | $22.42 | $22.43 | $21.63 | $22.30 | $22.24 | 246,058 |
| 2019-12-26 | $22.24 | $22.34 | $22.05 | $22.27 | $22.21 | 106,108 |
| 2019-12-24 | $22.70 | $22.70 | $21.97 | $22.26 | $22.20 | 111,096 |
| 2019-12-23 | $22.37 | $22.89 | $22.20 | $22.66 | $22.60 | 589,730 |
| 2019-12-20 | $21.92 | $22.44 | $21.64 | $22.31 | $22.25 | 623,993 |
| 2019-12-19 | $21.53 | $22.00 | $21.39 | $21.86 | $21.80 | 222,092 |
| 2019-12-18 | $21.31 | $21.66 | $20.93 | $21.54 | $21.48 | 188,077 |
| 2019-12-17 | $20.75 | $21.30 | $20.63 | $21.27 | $21.21 | 203,554 |
| 2019-12-16 | $20.51 | $21.00 | $20.51 | $20.71 | $20.65 | 238,793 |
| 2019-12-13 | $20.40 | $20.73 | $20.14 | $20.42 | $20.36 | 208,091 |
| 2019-12-12 | $19.55 | $20.44 | $19.55 | $20.38 | $20.32 | 231,480 |
| 2019-12-11 | $19.21 | $19.58 | $19.09 | $19.54 | $19.49 | 282,198 |
| 2019-12-10 | $18.73 | $19.20 | $18.67 | $19.17 | $19.12 | 237,967 |
| 2019-12-09 | $18.79 | $18.97 | $18.69 | $18.72 | $18.67 | 203,388 |
| 2019-12-06 | $18.78 | $19.02 | $18.62 | $18.84 | $18.79 | 255,574 |
| 2019-12-05 | $18.19 | $18.56 | $18.12 | $18.50 | $18.45 | 255,637 |
| 2019-12-04 | $17.73 | $18.20 | $17.73 | $18.06 | $18.01 | 211,551 |
| 2019-12-03 | $17.25 | $17.62 | $17.19 | $17.55 | $17.50 | 175,285 |
| 2019-12-02 | $17.77 | $17.83 | $17.36 | $17.58 | $17.53 | 192,891 |
| 2019-11-29 | $17.77 | $17.89 | $17.63 | $17.74 | $17.69 | 64,483 |
| 2019-11-27 | $17.63 | $17.93 | $17.51 | $17.86 | $17.81 | 125,147 |
| 2019-11-26 | $18.60 | $18.60 | $17.53 | $17.60 | $17.55 | 260,164 |
| 2019-11-25 | $17.44 | $18.08 | $17.44 | $17.97 | $17.92 | 209,981 |
| 2019-11-22 | $17.36 | $17.56 | $17.12 | $17.40 | $17.35 | 321,622 |
| 2019-11-21 | $18.07 | $18.07 | $17.14 | $17.22 | $17.17 | 393,139 |
| 2019-11-20 | $18.50 | $18.66 | $18.12 | $18.21 | $18.16 | 266,369 |
| 2019-11-19 | $18.79 | $18.89 | $18.39 | $18.57 | $18.52 | 226,906 |
| 2019-11-18 | $19.86 | $19.86 | $18.78 | $18.79 | $18.74 | 262,643 |
| 2019-11-15 | $20.34 | $20.45 | $19.74 | $19.83 | $19.78 | 290,278 |
| 2019-11-14 | $20.04 | $20.23 | $19.92 | $20.10 | $20.04 | 521,672 |
| 2019-11-13 | $19.69 | $20.25 | $19.43 | $20.21 | $20.09 | 413,789 |
| 2019-11-12 | $19.75 | $20.27 | $19.72 | $19.78 | $19.67 | 348,839 |
| 2019-11-11 | $19.44 | $19.75 | $19.16 | $19.71 | $19.60 | 260,875 |
| 2019-11-08 | $19.43 | $19.73 | $19.28 | $19.71 | $19.60 | 192,256 |
| 2019-11-07 | $19.77 | $19.82 | $19.36 | $19.62 | $19.51 | 316,516 |
| 2019-11-06 | $19.53 | $19.70 | $18.88 | $19.54 | $19.43 | 254,093 |
| 2019-11-05 | $19.00 | $19.68 | $18.80 | $19.51 | $19.40 | 473,552 |
| 2019-11-04 | $19.00 | $20.00 | $17.94 | $19.08 | $18.97 | 758,578 |
| 2019-11-01 | $16.79 | $17.55 | $16.72 | $17.45 | $17.35 | 372,667 |
| 2019-10-31 | $16.44 | $16.66 | $16.12 | $16.62 | $16.52 | 343,908 |
| 2019-10-30 | $16.70 | $16.70 | $16.06 | $16.47 | $16.38 | 349,338 |
| 2019-10-29 | $16.65 | $16.74 | $16.33 | $16.70 | $16.60 | 284,670 |
| 2019-10-28 | $16.34 | $16.73 | $16.34 | $16.63 | $16.53 | 207,418 |
| 2019-10-25 | $15.73 | $16.64 | $15.67 | $16.28 | $16.18 | 262,492 |
| 2019-10-24 | $15.73 | $15.86 | $15.34 | $15.76 | $15.67 | 302,206 |
| 2019-10-23 | $15.30 | $15.63 | $15.17 | $15.54 | $15.45 | 188,795 |
| 2019-10-22 | $15.28 | $15.48 | $15.07 | $15.46 | $15.37 | 171,880 |
| 2019-10-21 | $15.28 | $15.53 | $15.16 | $15.27 | $15.18 | 180,150 |
| 2019-10-18 | $14.94 | $15.14 | $14.85 | $15.04 | $14.95 | 175,326 |
| 2019-10-17 | $15.10 | $15.46 | $14.87 | $15.05 | $14.96 | 252,405 |
| 2019-10-16 | $14.74 | $14.98 | $14.74 | $14.85 | $14.76 | 269,558 |
| 2019-10-15 | $14.42 | $14.79 | $14.42 | $14.79 | $14.70 | 216,973 |
| 2019-10-14 | $14.29 | $14.43 | $14.06 | $14.42 | $14.33 | 182,832 |
| 2019-10-11 | $14.00 | $14.59 | $14.00 | $14.27 | $14.18 | 363,519 |
| 2019-10-10 | $13.91 | $14.13 | $13.71 | $13.74 | $13.66 | 209,915 |
| 2019-10-09 | $13.94 | $13.99 | $13.65 | $13.85 | $13.77 | 364,175 |
| 2019-10-08 | $13.81 | $13.92 | $13.49 | $13.83 | $13.75 | 398,076 |
| 2019-10-07 | $13.92 | $14.41 | $13.76 | $14.01 | $13.93 | 401,158 |
| 2019-10-04 | $13.59 | $14.03 | $13.58 | $13.94 | $13.86 | 438,113 |
| 2019-10-03 | $13.04 | $13.69 | $12.81 | $13.46 | $13.38 | 856,771 |
| 2019-10-02 | $12.95 | $13.19 | $12.83 | $13.09 | $13.01 | 208,238 |
| 2019-10-01 | $13.61 | $14.03 | $13.02 | $13.06 | $12.99 | 327,214 |
| 2019-09-30 | $13.48 | $13.68 | $13.35 | $13.51 | $13.43 | 487,756 |
| 2019-09-27 | $13.63 | $13.88 | $13.31 | $13.39 | $13.31 | 272,807 |
| 2019-09-26 | $14.42 | $14.42 | $13.69 | $13.71 | $13.63 | 257,728 |
| 2019-09-25 | $14.15 | $14.47 | $14.05 | $14.39 | $14.30 | 483,033 |
| 2019-09-24 | $14.25 | $14.48 | $14.07 | $14.16 | $14.08 | 424,434 |
| 2019-09-23 | $13.90 | $14.33 | $13.79 | $14.27 | $14.19 | 336,852 |
| 2019-09-20 | $14.03 | $14.21 | $13.84 | $13.92 | $13.84 | 439,890 |
| 2019-09-19 | $14.24 | $14.36 | $13.86 | $14.01 | $13.93 | 336,676 |
| 2019-09-18 | $14.11 | $14.27 | $13.91 | $14.20 | $14.12 | 358,284 |
| 2019-09-17 | $14.20 | $14.20 | $13.80 | $14.07 | $13.99 | 205,173 |
| 2019-09-16 | $14.19 | $14.34 | $14.10 | $14.22 | $14.14 | 192,090 |
| 2019-09-13 | $14.51 | $14.55 | $14.27 | $14.38 | $14.30 | 286,615 |
| 2019-09-12 | $14.43 | $14.53 | $13.90 | $14.46 | $14.38 | 461,984 |
| 2019-09-11 | $13.99 | $14.33 | $13.81 | $14.31 | $14.23 | 576,679 |
| 2019-09-10 | $13.76 | $13.98 | $13.60 | $13.88 | $13.80 | 417,549 |
| 2019-09-09 | $13.16 | $13.93 | $13.14 | $13.84 | $13.76 | 680,626 |
| 2019-09-06 | $13.04 | $13.30 | $12.90 | $13.15 | $13.07 | 412,848 |
| 2019-09-05 | $13.33 | $13.33 | $12.82 | $12.99 | $12.92 | 512,950 |
| 2019-09-04 | $11.95 | $12.42 | $11.94 | $12.27 | $12.20 | 244,815 |
| 2019-09-03 | $11.74 | $11.89 | $11.55 | $11.75 | $11.68 | 350,553 |
| 2019-08-30 | $11.98 | $12.04 | $11.75 | $11.92 | $11.85 | 201,335 |
| 2019-08-29 | $11.87 | $12.15 | $11.86 | $11.89 | $11.82 | 183,180 |
| 2019-08-28 | $11.57 | $11.78 | $11.37 | $11.65 | $11.58 | 227,552 |
| 2019-08-27 | $12.08 | $12.25 | $11.56 | $11.61 | $11.54 | 331,072 |
| 2019-08-26 | $12.34 | $12.44 | $11.96 | $12.06 | $11.99 | 253,484 |
| 2019-08-23 | $12.39 | $12.43 | $11.89 | $12.09 | $12.02 | 459,138 |
| 2019-08-22 | $12.55 | $12.67 | $12.42 | $12.55 | $12.48 | 199,386 |
| 2019-08-21 | $12.62 | $12.77 | $12.48 | $12.57 | $12.44 | 412,055 |
| 2019-08-20 | $12.67 | $12.76 | $12.39 | $12.44 | $12.31 | 441,808 |
| 2019-08-19 | $12.92 | $13.13 | $12.71 | $12.72 | $12.59 | 254,613 |
| 2019-08-16 | $12.56 | $12.83 | $12.46 | $12.71 | $12.58 | 376,116 |
| 2019-08-15 | $12.62 | $12.78 | $12.43 | $12.54 | $12.41 | 270,952 |
| 2019-08-14 | $12.69 | $12.80 | $12.39 | $12.55 | $12.42 | 338,840 |
| 2019-08-13 | $13.17 | $13.54 | $12.98 | $13.06 | $12.92 | 339,704 |
| 2019-08-12 | $13.08 | $13.39 | $13.07 | $13.27 | $13.13 | 462,871 |
| 2019-08-09 | $13.34 | $13.45 | $12.73 | $13.08 | $12.94 | 521,922 |
| 2019-08-08 | $12.99 | $13.54 | $12.81 | $13.43 | $13.29 | 555,753 |
| 2019-08-07 | $12.66 | $12.95 | $12.41 | $12.84 | $12.71 | 661,422 |
| 2019-08-06 | $13.51 | $14.31 | $12.86 | $12.98 | $12.84 | 1,588,270 |
| 2019-08-05 | $14.55 | $14.62 | $14.16 | $14.31 | $14.16 | 468,459 |
| 2019-08-02 | $15.22 | $15.26 | $14.77 | $14.92 | $14.76 | 511,586 |
| 2019-08-01 | $15.09 | $15.94 | $15.09 | $15.37 | $15.21 | 522,146 |
| 2019-07-31 | $15.75 | $15.75 | $15.11 | $15.16 | $15.00 | 363,146 |
| 2019-07-30 | $15.51 | $15.85 | $15.50 | $15.72 | $15.56 | 175,309 |
| 2019-07-29 | $15.67 | $15.73 | $15.19 | $15.70 | $15.54 | 198,245 |
| 2019-07-26 | $15.42 | $15.84 | $15.40 | $15.70 | $15.53 | 364,253 |
| 2019-07-25 | $16.07 | $16.14 | $15.50 | $15.54 | $15.38 | 416,754 |
| 2019-07-24 | $15.22 | $16.32 | $15.09 | $16.14 | $15.97 | 618,736 |
| 2019-07-23 | $14.91 | $15.09 | $14.61 | $14.97 | $14.81 | 229,885 |
| 2019-07-22 | $14.16 | $14.98 | $14.16 | $14.88 | $14.72 | 632,253 |
| 2019-07-19 | $14.31 | $14.40 | $13.92 | $14.03 | $13.88 | 282,654 |
| 2019-07-18 | $14.39 | $14.60 | $14.30 | $14.33 | $14.18 | 176,973 |
| 2019-07-17 | $14.43 | $14.54 | $14.29 | $14.39 | $14.24 | 384,047 |
| 2019-07-16 | $14.42 | $14.50 | $14.05 | $14.29 | $14.14 | 507,457 |
| 2019-07-15 | $14.62 | $14.73 | $14.18 | $14.43 | $14.28 | 166,468 |
| 2019-07-12 | $14.30 | $14.76 | $14.30 | $14.58 | $14.43 | 259,981 |
| 2019-07-11 | $14.30 | $14.41 | $13.95 | $14.27 | $14.12 | 421,501 |
| 2019-07-10 | $14.70 | $14.90 | $14.19 | $14.22 | $14.07 | 263,329 |
| 2019-07-09 | $14.85 | $14.88 | $13.86 | $14.55 | $14.40 | 790,922 |
| 2019-07-08 | $15.07 | $15.18 | $14.72 | $15.06 | $14.90 | 294,128 |
| 2019-07-05 | $15.50 | $15.59 | $15.02 | $15.29 | $15.13 | 160,846 |
| 2019-07-03 | $15.70 | $15.75 | $15.54 | $15.60 | $15.44 | 336,669 |
| 2019-07-02 | $15.86 | $15.99 | $15.55 | $15.69 | $15.53 | 241,757 |
| 2019-07-01 | $15.91 | $16.21 | $15.75 | $15.98 | $15.81 | 384,356 |
| 2019-06-28 | $15.72 | $16.00 | $15.40 | $15.43 | $15.27 | 976,961 |
| 2019-06-27 | $15.31 | $15.64 | $15.31 | $15.62 | $15.46 | 195,209 |
| 2019-06-26 | $15.26 | $15.65 | $15.15 | $15.18 | $15.02 | 103,323 |
| 2019-06-25 | $15.39 | $15.45 | $15.02 | $15.04 | $14.88 | 124,837 |
| 2019-06-24 | $15.77 | $15.77 | $15.31 | $15.33 | $15.17 | 172,835 |
| 2019-06-21 | $15.74 | $15.89 | $15.51 | $15.76 | $15.59 | 263,934 |
| 2019-06-20 | $16.10 | $16.58 | $15.71 | $15.84 | $15.67 | 228,481 |
| 2019-06-19 | $16.10 | $16.11 | $15.69 | $15.78 | $15.61 | 146,985 |
| 2019-06-18 | $15.65 | $16.28 | $15.65 | $16.10 | $15.93 | 217,082 |
| 2019-06-17 | $15.74 | $16.09 | $15.62 | $15.75 | $15.59 | 142,288 |
| 2019-06-14 | $16.36 | $16.43 | $15.65 | $15.69 | $15.53 | 236,064 |
| 2019-06-13 | $16.31 | $16.55 | $16.22 | $16.46 | $16.29 | 132,986 |
| 2019-06-12 | $16.68 | $16.76 | $16.04 | $16.30 | $16.07 | 152,043 |
| 2019-06-11 | $17.55 | $17.66 | $16.62 | $16.68 | $16.45 | 282,210 |
| 2019-06-10 | $16.59 | $17.35 | $16.51 | $17.30 | $17.06 | 291,580 |
| 2019-06-07 | $16.42 | $16.66 | $16.31 | $16.51 | $16.28 | 424,249 |
| 2019-06-06 | $15.68 | $16.31 | $15.65 | $16.28 | $16.05 | 365,863 |
| 2019-06-05 | $15.49 | $15.80 | $15.17 | $15.76 | $15.54 | 251,801 |
| 2019-06-04 | $14.94 | $15.53 | $14.75 | $15.49 | $15.27 | 621,548 |
| 2019-06-03 | $14.64 | $14.82 | $14.52 | $14.72 | $14.51 | 326,772 |
| 2019-05-31 | $14.47 | $14.65 | $14.23 | $14.55 | $14.35 | 435,288 |
| 2019-05-30 | $14.57 | $14.86 | $14.10 | $14.60 | $14.39 | 179,142 |
| 2019-05-29 | $14.70 | $14.84 | $14.44 | $14.58 | $14.37 | 326,873 |
| 2019-05-28 | $14.81 | $14.98 | $14.48 | $14.87 | $14.66 | 211,978 |
| 2019-05-24 | $14.63 | $14.85 | $14.44 | $14.71 | $14.50 | 258,097 |
| 2019-05-23 | $14.86 | $14.90 | $14.29 | $14.53 | $14.33 | 304,164 |
| 2019-05-22 | $15.16 | $15.42 | $14.92 | $15.08 | $14.87 | 127,332 |
| 2019-05-21 | $15.44 | $15.48 | $15.24 | $15.38 | $15.16 | 153,571 |
| 2019-05-20 | $15.35 | $15.54 | $15.05 | $15.21 | $15.00 | 287,849 |
| 2019-05-17 | $16.13 | $16.37 | $15.62 | $15.71 | $15.49 | 223,508 |
| 2019-05-16 | $16.55 | $16.55 | $16.28 | $16.34 | $16.11 | 405,582 |
| 2019-05-15 | $16.35 | $16.78 | $16.20 | $16.65 | $16.42 | 463,148 |
| 2019-05-14 | $16.47 | $16.76 | $16.22 | $16.67 | $16.44 | 310,116 |
| 2019-05-13 | $17.20 | $17.28 | $16.15 | $16.28 | $16.05 | 295,042 |
| 2019-05-10 | $17.86 | $17.91 | $17.45 | $17.70 | $17.45 | 316,640 |
| 2019-05-09 | $17.79 | $17.93 | $17.26 | $17.92 | $17.67 | 532,240 |
| 2019-05-08 | $19.14 | $19.14 | $18.00 | $18.00 | $17.75 | 857,821 |
| 2019-05-07 | $16.58 | $20.05 | $16.58 | $19.21 | $18.94 | 2,228,108 |
| 2019-05-06 | $14.88 | $15.56 | $14.63 | $15.47 | $15.25 | 490,522 |
| 2019-05-03 | $14.88 | $15.45 | $14.82 | $15.42 | $15.20 | 574,612 |
| 2019-05-02 | $14.66 | $14.98 | $14.59 | $14.79 | $14.58 | 466,826 |
| 2019-05-01 | $14.90 | $15.25 | $14.69 | $14.69 | $14.48 | 435,469 |
| 2019-04-30 | $14.69 | $14.86 | $14.53 | $14.83 | $14.62 | 284,725 |
| 2019-04-29 | $14.73 | $14.92 | $14.64 | $14.68 | $14.47 | 338,069 |
| 2019-04-26 | $14.09 | $14.73 | $14.09 | $14.72 | $14.51 | 298,938 |
| 2019-04-25 | $14.81 | $14.90 | $14.43 | $14.44 | $14.24 | 337,641 |
| 2019-04-24 | $14.85 | $15.21 | $14.75 | $14.79 | $14.58 | 394,305 |
| 2019-04-23 | $14.75 | $15.13 | $14.73 | $14.82 | $14.61 | 363,723 |
| 2019-04-22 | $14.80 | $14.89 | $14.62 | $14.72 | $14.51 | 268,884 |
| 2019-04-18 | $15.02 | $15.26 | $14.80 | $14.83 | $14.62 | 295,482 |
| 2019-04-17 | $15.35 | $15.40 | $14.98 | $15.07 | $14.86 | 298,701 |
| 2019-04-16 | $14.79 | $15.21 | $14.79 | $15.14 | $14.93 | 254,620 |
| 2019-04-15 | $14.84 | $14.95 | $14.59 | $14.73 | $14.52 | 153,187 |
| 2019-04-12 | $14.93 | $15.01 | $14.72 | $14.82 | $14.61 | 305,408 |
| 2019-04-11 | $15.26 | $15.31 | $14.72 | $14.79 | $14.58 | 222,260 |
| 2019-04-10 | $15.06 | $15.25 | $14.95 | $15.19 | $14.98 | 265,579 |
| 2019-04-09 | $15.23 | $15.30 | $14.98 | $15.05 | $14.84 | 357,606 |
| 2019-04-08 | $15.03 | $15.41 | $14.91 | $15.32 | $15.10 | 324,224 |
| 2019-04-05 | $15.28 | $15.49 | $15.00 | $15.06 | $14.85 | 358,335 |
| 2019-04-04 | $15.34 | $15.69 | $15.19 | $15.21 | $15.00 | 461,236 |
| 2019-04-03 | $15.46 | $15.84 | $15.21 | $15.41 | $15.19 | 459,828 |
| 2019-04-02 | $15.13 | $15.36 | $15.05 | $15.24 | $15.03 | 392,772 |
| 2019-04-01 | $14.99 | $15.18 | $14.96 | $15.13 | $14.92 | 224,504 |
| 2019-03-29 | $14.74 | $14.97 | $14.61 | $14.75 | $14.54 | 293,985 |
| 2019-03-28 | $14.43 | $14.71 | $14.21 | $14.55 | $14.35 | 461,260 |
| 2019-03-27 | $14.55 | $14.69 | $14.19 | $14.44 | $14.24 | 294,062 |
| 2019-03-26 | $14.50 | $14.80 | $14.25 | $14.58 | $14.37 | 454,377 |
| 2019-03-25 | $14.68 | $14.79 | $14.25 | $14.40 | $14.20 | 360,108 |
| 2019-03-22 | $15.25 | $15.44 | $14.65 | $14.70 | $14.49 | 474,887 |
| 2019-03-21 | $14.62 | $15.40 | $14.59 | $15.30 | $15.08 | 691,583 |
| 2019-03-20 | $14.84 | $14.86 | $14.55 | $14.61 | $14.40 | 273,183 |
| 2019-03-19 | $15.11 | $15.35 | $14.78 | $14.80 | $14.59 | 408,291 |
| 2019-03-18 | $15.14 | $15.18 | $14.77 | $15.06 | $14.85 | 459,827 |
| 2019-03-15 | $15.51 | $15.72 | $15.17 | $15.22 | $15.01 | 595,700 |
| 2019-03-14 | $16.21 | $16.27 | $15.29 | $15.43 | $15.21 | 568,572 |
| 2019-03-13 | $16.87 | $17.55 | $16.15 | $16.35 | $16.12 | 797,178 |
| 2019-03-12 | $17.49 | $17.81 | $17.25 | $17.61 | $17.36 | 343,546 |
| 2019-03-11 | $17.15 | $17.51 | $17.15 | $17.47 | $17.22 | 134,766 |
| 2019-03-08 | $16.94 | $17.21 | $16.76 | $17.10 | $16.86 | 139,539 |
| 2019-03-07 | $17.45 | $17.46 | $16.99 | $17.13 | $16.89 | 114,920 |
| 2019-03-06 | $17.97 | $17.97 | $17.45 | $17.45 | $17.20 | 132,864 |
| 2019-03-05 | $17.94 | $18.20 | $17.75 | $18.00 | $17.75 | 166,088 |
| 2019-03-04 | $18.00 | $18.15 | $17.83 | $17.97 | $17.72 | 111,185 |
| 2019-03-01 | $18.10 | $18.20 | $17.74 | $17.96 | $17.71 | 189,774 |
| 2019-02-28 | $17.87 | $17.97 | $17.64 | $17.89 | $17.64 | 219,367 |
| 2019-02-27 | $18.38 | $18.40 | $17.87 | $17.89 | $17.64 | 154,340 |
| 2019-02-26 | $18.69 | $18.92 | $18.47 | $18.48 | $18.22 | 174,474 |
| 2019-02-25 | $18.87 | $19.21 | $18.77 | $18.78 | $18.52 | 200,468 |
| 2019-02-22 | $18.55 | $18.68 | $18.41 | $18.68 | $18.36 | 284,079 |
| 2019-02-21 | $18.81 | $18.94 | $18.42 | $18.55 | $18.23 | 149,676 |
| 2019-02-20 | $18.62 | $19.00 | $18.62 | $18.83 | $18.51 | 229,766 |
| 2019-02-19 | $18.62 | $18.78 | $18.39 | $18.64 | $18.32 | 171,466 |
| 2019-02-15 | $18.47 | $18.80 | $18.47 | $18.64 | $18.32 | 121,726 |
| 2019-02-14 | $18.11 | $18.62 | $18.11 | $18.44 | $18.12 | 212,361 |
| 2019-02-13 | $18.00 | $18.25 | $17.83 | $18.14 | $17.83 | 179,980 |
| 2019-02-12 | $17.83 | $18.06 | $17.83 | $17.91 | $17.60 | 165,493 |
| 2019-02-11 | $17.74 | $17.88 | $17.45 | $17.67 | $17.37 | 128,560 |
| 2019-02-08 | $17.73 | $17.97 | $17.71 | $17.73 | $17.42 | 123,802 |
| 2019-02-07 | $18.00 | $18.34 | $15.81 | $17.93 | $17.62 | 190,471 |
| 2019-02-06 | $17.73 | $18.42 | $17.73 | $18.22 | $17.91 | 290,143 |
| 2019-02-05 | $17.59 | $17.96 | $17.48 | $17.67 | $17.37 | 251,325 |
| 2019-02-04 | $17.73 | $17.85 | $17.49 | $17.62 | $17.32 | 172,524 |
| 2019-02-01 | $17.53 | $17.76 | $17.47 | $17.68 | $17.38 | 134,519 |
| 2019-01-31 | $17.47 | $17.89 | $17.40 | $17.54 | $17.24 | 172,239 |
| 2019-01-30 | $17.51 | $17.80 | $17.35 | $17.66 | $17.36 | 277,458 |
| 2019-01-29 | $17.48 | $17.60 | $17.22 | $17.26 | $16.96 | 139,531 |
| 2019-01-28 | $17.21 | $18.17 | $17.21 | $17.47 | $17.17 | 271,511 |
| 2019-01-25 | $17.19 | $18.00 | $17.19 | $17.69 | $17.39 | 387,727 |
| 2019-01-24 | $16.29 | $17.50 | $16.29 | $17.04 | $16.75 | 326,409 |
| 2019-01-23 | $16.93 | $17.13 | $15.99 | $16.17 | $15.89 | 390,309 |
| 2019-01-22 | $17.74 | $17.78 | $17.29 | $17.41 | $17.11 | 177,877 |
| 2019-01-18 | $17.55 | $18.12 | $17.55 | $17.76 | $17.45 | 154,419 |
| 2019-01-17 | $17.28 | $17.64 | $17.22 | $17.49 | $17.19 | 396,504 |
| 2019-01-16 | $17.45 | $17.82 | $17.32 | $17.37 | $17.07 | 153,835 |
| 2019-01-15 | $17.29 | $17.41 | $17.15 | $17.39 | $17.09 | 108,714 |
| 2019-01-14 | $17.21 | $17.62 | $17.00 | $17.15 | $16.85 | 286,215 |
| 2019-01-11 | $17.26 | $17.77 | $17.26 | $17.48 | $17.18 | 240,109 |
| 2019-01-10 | $16.86 | $17.64 | $16.86 | $17.33 | $17.03 | 211,779 |
| 2019-01-09 | $16.73 | $17.40 | $16.73 | $17.01 | $16.72 | 223,206 |
| 2019-01-08 | $17.05 | $17.05 | $16.47 | $16.58 | $16.29 | 316,628 |
| 2019-01-07 | $16.51 | $16.93 | $16.51 | $16.92 | $16.63 | 331,410 |
| 2019-01-04 | $16.02 | $16.52 | $15.94 | $16.50 | $16.22 | 324,413 |
| 2019-01-03 | $16.02 | $16.14 | $15.59 | $15.71 | $15.44 | 279,116 |
| 2019-01-02 | $15.73 | $16.61 | $15.73 | $16.29 | $16.01 | 205,698 |
| 2018-12-31 | $15.83 | $16.13 | $15.57 | $16.07 | $15.79 | 261,605 |
| 2018-12-28 | $15.99 | $16.12 | $15.42 | $15.81 | $15.54 | 428,036 |
| 2018-12-27 | $15.20 | $15.90 | $15.20 | $15.85 | $15.58 | 356,926 |
| 2018-12-26 | $14.52 | $15.48 | $14.41 | $15.46 | $15.19 | 578,803 |
| 2018-12-24 | $14.56 | $14.87 | $14.18 | $14.52 | $14.27 | 241,089 |
| 2018-12-21 | $15.14 | $15.14 | $14.08 | $14.67 | $14.42 | 1,466,094 |
| 2018-12-20 | $15.53 | $15.70 | $14.76 | $15.06 | $14.80 | 455,660 |
| 2018-12-19 | $16.41 | $16.64 | $15.47 | $15.59 | $15.32 | 174,499 |
| 2018-12-18 | $16.56 | $16.96 | $16.47 | $16.50 | $16.22 | 206,343 |
| 2018-12-17 | $16.65 | $16.87 | $16.29 | $16.46 | $16.18 | 419,853 |
| 2018-12-14 | $17.01 | $17.35 | $16.53 | $16.65 | $16.36 | 246,982 |
| 2018-12-13 | $17.65 | $17.78 | $17.19 | $17.20 | $16.90 | 228,430 |
| 2018-12-12 | $17.61 | $17.93 | $17.12 | $17.62 | $17.32 | 173,231 |
| 2018-12-11 | $17.76 | $17.91 | $17.18 | $17.37 | $17.07 | 148,231 |
| 2018-12-10 | $16.77 | $17.58 | $16.77 | $17.41 | $17.11 | 371,913 |
| 2018-12-07 | $17.75 | $17.75 | $16.64 | $16.78 | $16.49 | 302,940 |
| 2018-12-06 | $18.15 | $18.35 | $17.34 | $17.67 | $17.37 | 393,678 |
| 2018-12-04 | $19.43 | $19.54 | $18.39 | $18.62 | $18.30 | 785,078 |
| 2018-12-03 | $20.05 | $20.05 | $19.14 | $19.51 | $19.17 | 536,268 |
| 2018-11-30 | $19.04 | $19.62 | $18.80 | $19.60 | $19.26 | 564,890 |
| 2018-11-29 | $18.83 | $19.31 | $18.78 | $18.95 | $18.62 | 257,825 |
| 2018-11-28 | $18.53 | $19.14 | $17.97 | $18.99 | $18.66 | 503,298 |
| 2018-11-27 | $18.25 | $18.70 | $18.18 | $18.42 | $18.10 | 166,294 |
| 2018-11-26 | $18.07 | $18.55 | $17.80 | $18.43 | $18.11 | 294,249 |
| 2018-11-23 | $17.55 | $18.13 | $17.55 | $17.79 | $17.48 | 76,036 |
| 2018-11-21 | $17.47 | $18.00 | $17.30 | $17.72 | $17.42 | 296,917 |
| 2018-11-20 | $16.84 | $17.46 | $16.67 | $17.21 | $16.91 | 476,722 |
| 2018-11-19 | $17.75 | $17.99 | $17.12 | $17.20 | $16.90 | 520,284 |
| 2018-11-16 | $17.50 | $18.00 | $17.22 | $17.85 | $17.54 | 412,886 |
| 2018-11-15 | $17.17 | $17.84 | $16.95 | $17.84 | $17.53 | 268,660 |
| 2018-11-14 | $17.55 | $17.80 | $17.35 | $17.37 | $17.01 | 293,762 |
| 2018-11-13 | $18.35 | $18.39 | $17.26 | $17.44 | $17.08 | 1,242,858 |
| 2018-11-12 | $18.61 | $18.84 | $17.85 | $18.36 | $17.98 | 582,923 |
| 2018-11-09 | $18.60 | $18.90 | $18.21 | $18.86 | $18.47 | 405,402 |
| 2018-11-08 | $18.07 | $18.60 | $17.90 | $18.55 | $18.17 | 530,768 |
| 2018-11-07 | $17.93 | $18.29 | $17.69 | $18.27 | $17.89 | 619,978 |
| 2018-11-06 | $19.00 | $19.35 | $17.60 | $18.06 | $17.69 | 1,770,200 |
| 2018-11-05 | $21.81 | $22.12 | $21.20 | $21.47 | $21.03 | 566,423 |
| 2018-11-02 | $21.48 | $22.12 | $21.33 | $22.00 | $21.55 | 287,498 |
| 2018-11-01 | $20.80 | $21.57 | $20.67 | $21.47 | $21.03 | 472,741 |
| 2018-10-31 | $20.46 | $20.90 | $20.05 | $20.80 | $20.37 | 323,139 |
| 2018-10-30 | $19.29 | $20.05 | $19.29 | $20.02 | $19.61 | 243,198 |
| 2018-10-29 | $19.36 | $20.01 | $18.98 | $19.29 | $18.89 | 570,525 |
| 2018-10-26 | $19.42 | $19.61 | $18.73 | $19.32 | $18.92 | 230,182 |
| 2018-10-25 | $19.09 | $19.96 | $18.98 | $19.83 | $19.42 | 450,784 |
| 2018-10-24 | $19.94 | $20.08 | $18.95 | $18.96 | $18.57 | 364,453 |
| 2018-10-23 | $20.38 | $20.38 | $19.74 | $20.12 | $19.71 | 328,032 |
| 2018-10-22 | $20.95 | $21.10 | $20.64 | $20.82 | $20.39 | 373,882 |
| 2018-10-19 | $21.58 | $22.05 | $20.89 | $20.89 | $20.46 | 345,042 |
| 2018-10-18 | $21.83 | $21.83 | $21.18 | $21.49 | $21.05 | 403,352 |
| 2018-10-17 | $21.95 | $22.25 | $21.71 | $21.98 | $21.53 | 298,817 |
| 2018-10-16 | $21.30 | $21.89 | $21.16 | $21.84 | $21.39 | 317,836 |
| 2018-10-15 | $21.02 | $21.30 | $20.83 | $21.07 | $20.64 | 244,459 |
| 2018-10-12 | $21.27 | $21.58 | $20.65 | $21.03 | $20.60 | 240,445 |
| 2018-10-11 | $21.34 | $21.54 | $20.79 | $20.82 | $20.39 | 349,659 |
| 2018-10-10 | $21.96 | $21.96 | $21.22 | $21.27 | $20.83 | 507,564 |
| 2018-10-09 | $22.41 | $22.43 | $21.92 | $22.12 | $21.67 | 438,547 |
| 2018-10-08 | $22.60 | $23.27 | $22.23 | $22.49 | $22.03 | 559,282 |
| 2018-10-05 | $23.25 | $23.73 | $22.49 | $22.67 | $22.21 | 333,560 |
| 2018-10-04 | $23.70 | $23.70 | $22.89 | $23.27 | $22.79 | 574,638 |
| 2018-10-03 | $24.19 | $24.19 | $23.68 | $23.80 | $23.31 | 757,854 |
| 2018-10-02 | $25.30 | $25.63 | $23.67 | $24.19 | $23.69 | 1,183,315 |
| 2018-10-01 | $25.26 | $25.51 | $24.74 | $25.20 | $24.68 | 2,525,008 |
| 2018-09-28 | $23.72 | $25.20 | $23.39 | $25.10 | $24.59 | 981,678 |
| 2018-09-27 | $22.95 | $24.43 | $22.83 | $23.82 | $23.33 | 475,365 |
| 2018-09-26 | $22.70 | $22.98 | $22.70 | $22.82 | $22.35 | 258,094 |
| 2018-09-25 | $22.99 | $23.41 | $22.54 | $22.80 | $22.33 | 388,912 |
| 2018-09-24 | $22.02 | $22.98 | $21.79 | $22.94 | $22.47 | 335,841 |
| 2018-09-21 | $21.38 | $21.83 | $21.13 | $21.75 | $21.30 | 504,843 |
| 2018-09-20 | $20.95 | $21.41 | $20.86 | $21.38 | $20.94 | 193,133 |
| 2018-09-19 | $21.34 | $21.53 | $20.72 | $20.95 | $20.52 | 195,805 |
| 2018-09-18 | $21.76 | $22.03 | $21.33 | $21.34 | $20.90 | 149,109 |
| 2018-09-17 | $22.45 | $22.54 | $21.73 | $21.76 | $21.31 | 194,832 |
| 2018-09-14 | $22.82 | $23.03 | $22.36 | $22.60 | $22.14 | 217,761 |
| 2018-09-13 | $22.47 | $23.14 | $22.35 | $22.71 | $22.24 | 232,398 |
| 2018-09-12 | $23.16 | $23.16 | $22.05 | $22.20 | $21.74 | 276,488 |
| 2018-09-11 | $23.39 | $23.39 | $22.83 | $23.26 | $22.78 | 156,491 |
| 2018-09-10 | $24.08 | $24.17 | $23.36 | $23.42 | $22.94 | 157,374 |
| 2018-09-07 | $24.62 | $24.79 | $23.91 | $23.99 | $23.50 | 251,205 |
| 2018-09-06 | $25.84 | $25.84 | $24.56 | $24.61 | $24.11 | 298,632 |
| 2018-09-05 | $25.82 | $25.90 | $25.46 | $25.85 | $25.32 | 121,351 |
| 2018-09-04 | $26.26 | $26.63 | $25.58 | $25.81 | $25.28 | 134,310 |
| 2018-08-31 | $26.08 | $26.47 | $25.50 | $26.38 | $25.84 | 320,799 |
| 2018-08-30 | $26.62 | $26.78 | $26.08 | $26.14 | $25.60 | 181,652 |
| 2018-08-29 | $26.80 | $26.84 | $26.44 | $26.72 | $26.17 | 139,685 |
| 2018-08-28 | $26.31 | $26.98 | $26.18 | $26.83 | $26.28 | 177,244 |
| 2018-08-27 | $26.20 | $26.60 | $25.99 | $26.32 | $25.78 | 184,241 |
| 2018-08-24 | $25.81 | $26.13 | $25.71 | $26.07 | $25.54 | 184,752 |
| 2018-08-23 | $26.03 | $26.14 | $25.61 | $25.81 | $25.28 | 124,182 |
| 2018-08-22 | $25.84 | $26.20 | $25.66 | $26.09 | $25.50 | 146,065 |
| 2018-08-21 | $25.75 | $26.18 | $25.41 | $25.83 | $25.24 | 284,699 |
| 2018-08-20 | $25.75 | $25.86 | $25.30 | $25.56 | $24.98 | 130,794 |
| 2018-08-17 | $26.09 | $26.09 | $25.16 | $25.73 | $25.14 | 218,697 |
| 2018-08-16 | $26.41 | $26.62 | $26.15 | $26.24 | $25.64 | 122,059 |
| 2018-08-15 | $27.21 | $27.43 | $26.20 | $26.38 | $25.78 | 141,622 |
| 2018-08-14 | $26.99 | $27.83 | $26.94 | $27.47 | $26.84 | 330,717 |
| 2018-08-13 | $26.21 | $27.00 | $25.96 | $26.88 | $26.27 | 135,964 |
| 2018-08-10 | $26.13 | $26.30 | $25.85 | $26.17 | $25.57 | 115,585 |
| 2018-08-09 | $26.62 | $26.87 | $26.10 | $26.30 | $25.70 | 139,290 |
| 2018-08-08 | $27.27 | $27.42 | $26.49 | $26.52 | $25.92 | 216,505 |
| 2018-08-07 | $27.43 | $27.77 | $27.06 | $27.42 | $26.80 | 295,241 |
| 2018-08-06 | $26.15 | $27.37 | $25.83 | $27.27 | $26.65 | 397,661 |
| 2018-08-03 | $26.03 | $26.46 | $25.20 | $26.29 | $25.69 | 598,490 |
| 2018-08-02 | $24.74 | $25.47 | $24.54 | $25.38 | $24.80 | 164,677 |
| 2018-08-01 | $25.13 | $25.59 | $24.63 | $24.98 | $24.41 | 136,130 |
| 2018-07-31 | $25.02 | $25.66 | $25.02 | $25.18 | $24.61 | 145,192 |
| 2018-07-30 | $25.54 | $25.63 | $24.92 | $24.95 | $24.38 | 153,822 |
| 2018-07-27 | $25.11 | $25.62 | $25.01 | $25.54 | $24.96 | 260,607 |
| 2018-07-26 | $24.63 | $25.13 | $24.59 | $24.90 | $24.33 | 190,185 |
| 2018-07-25 | $25.17 | $25.22 | $24.47 | $24.70 | $24.14 | 151,523 |
| 2018-07-24 | $25.69 | $25.95 | $25.14 | $25.18 | $24.61 | 202,223 |
| 2018-07-23 | $25.96 | $25.96 | $25.27 | $25.54 | $24.96 | 198,341 |
| 2018-07-20 | $26.23 | $26.36 | $25.82 | $26.03 | $25.44 | 123,595 |
| 2018-07-19 | $26.04 | $26.41 | $25.79 | $26.24 | $25.64 | 268,092 |
| 2018-07-18 | $25.74 | $26.21 | $25.54 | $26.16 | $25.56 | 456,877 |
| 2018-07-17 | $25.32 | $25.78 | $25.22 | $25.75 | $25.16 | 133,323 |
| 2018-07-16 | $25.21 | $25.52 | $25.05 | $25.45 | $24.87 | 125,620 |
| 2018-07-13 | $25.19 | $25.40 | $24.99 | $25.24 | $24.67 | 230,590 |
| 2018-07-12 | $24.89 | $25.36 | $24.47 | $25.20 | $24.63 | 217,914 |
| 2018-07-11 | $26.16 | $26.16 | $24.53 | $24.81 | $24.25 | 466,131 |
| 2018-07-10 | $26.00 | $26.66 | $25.93 | $26.25 | $25.65 | 299,078 |
| 2018-07-09 | $25.38 | $25.96 | $25.13 | $25.93 | $25.34 | 216,516 |
| 2018-07-06 | $24.37 | $25.18 | $24.19 | $25.14 | $24.57 | 214,720 |
| 2018-07-05 | $24.06 | $24.47 | $24.06 | $24.46 | $23.90 | 136,420 |
| 2018-07-03 | $24.47 | $24.50 | $23.75 | $23.83 | $23.29 | 329,914 |
| 2018-07-02 | $24.36 | $24.48 | $24.01 | $24.47 | $23.91 | 216,952 |
| 2018-06-29 | $23.59 | $24.65 | $23.54 | $24.51 | $23.95 | 525,361 |
| 2018-06-28 | $23.77 | $23.83 | $23.20 | $23.45 | $22.92 | 261,342 |
| 2018-06-27 | $24.49 | $24.58 | $23.82 | $23.82 | $23.28 | 299,020 |
| 2018-06-26 | $24.47 | $24.61 | $24.08 | $24.35 | $23.80 | 449,712 |
| 2018-06-25 | $25.00 | $25.00 | $23.82 | $24.33 | $23.78 | 290,260 |
| 2018-06-22 | $25.39 | $25.88 | $24.87 | $25.18 | $24.61 | 466,984 |
| 2018-06-21 | $24.88 | $25.39 | $24.57 | $25.34 | $24.76 | 257,416 |
| 2018-06-20 | $24.84 | $24.91 | $24.39 | $24.85 | $24.28 | 201,425 |
| 2018-06-19 | $24.60 | $24.83 | $24.34 | $24.71 | $24.15 | 227,705 |
| 2018-06-18 | $25.13 | $25.36 | $24.78 | $24.80 | $24.24 | 263,489 |
| 2018-06-15 | $25.07 | $25.23 | $24.78 | $25.22 | $24.65 | 308,215 |
| 2018-06-14 | $25.21 | $25.37 | $24.87 | $25.25 | $24.68 | 182,589 |
| 2018-06-13 | $24.99 | $25.27 | $24.72 | $25.22 | $24.59 | 299,178 |
| 2018-06-12 | $24.66 | $24.97 | $24.33 | $24.96 | $24.33 | 231,412 |
| 2018-06-11 | $24.95 | $25.28 | $24.47 | $24.54 | $23.92 | 310,162 |
| 2018-06-08 | $25.44 | $25.44 | $24.62 | $24.97 | $24.34 | 305,243 |
| 2018-06-07 | $25.90 | $25.90 | $25.28 | $25.53 | $24.89 | 422,843 |
| 2018-06-06 | $25.32 | $25.96 | $25.08 | $25.93 | $25.28 | 397,517 |
| 2018-06-05 | $24.67 | $25.28 | $24.43 | $25.25 | $24.62 | 331,585 |
| 2018-06-04 | $24.74 | $24.74 | $24.29 | $24.56 | $23.94 | 250,951 |
| 2018-06-01 | $24.16 | $24.54 | $24.02 | $24.46 | $23.85 | 198,437 |
| 2018-05-31 | $24.30 | $24.65 | $23.95 | $24.02 | $23.42 | 204,708 |
| 2018-05-30 | $24.45 | $24.66 | $24.22 | $24.25 | $23.64 | 280,281 |
| 2018-05-29 | $23.80 | $24.58 | $23.70 | $24.26 | $23.65 | 374,395 |
| 2018-05-25 | $24.31 | $24.57 | $24.21 | $24.24 | $23.63 | 376,670 |
| 2018-05-24 | $24.42 | $24.61 | $24.25 | $24.44 | $23.83 | 401,307 |
| 2018-05-23 | $24.00 | $24.51 | $23.95 | $24.47 | $23.86 | 346,550 |
| 2018-05-22 | $23.67 | $24.25 | $23.67 | $24.19 | $23.58 | 302,276 |
| 2018-05-21 | $22.80 | $23.67 | $22.80 | $23.58 | $22.99 | 325,716 |
| 2018-05-18 | $23.03 | $23.03 | $22.16 | $22.73 | $22.16 | 493,859 |
| 2018-05-17 | $23.37 | $23.46 | $22.96 | $23.03 | $22.45 | 232,868 |
| 2018-05-16 | $23.30 | $23.53 | $23.04 | $23.32 | $22.73 | 312,784 |
| 2018-05-15 | $23.50 | $23.59 | $23.08 | $23.21 | $22.63 | 279,047 |
| 2018-05-14 | $23.75 | $23.96 | $23.31 | $23.51 | $22.92 | 397,197 |
| 2018-05-11 | $23.38 | $23.90 | $23.08 | $23.63 | $23.04 | 516,972 |
| 2018-05-10 | $22.63 | $23.53 | $22.46 | $23.34 | $22.75 | 717,928 |
| 2018-05-09 | $21.87 | $22.78 | $21.70 | $22.75 | $22.18 | 1,015,895 |
| 2018-05-08 | $23.45 | $24.41 | $20.21 | $21.87 | $21.32 | 1,545,516 |
| 2018-05-07 | $22.61 | $23.42 | $22.45 | $23.35 | $22.76 | 259,392 |
| 2018-05-04 | $21.99 | $22.70 | $21.94 | $22.60 | $22.03 | 131,623 |
| 2018-05-03 | $21.90 | $22.29 | $21.81 | $22.06 | $21.51 | 242,411 |
| 2018-05-02 | $21.69 | $22.28 | $21.69 | $21.98 | $21.43 | 195,129 |
| 2018-05-01 | $21.33 | $21.79 | $21.25 | $21.71 | $21.17 | 127,373 |
| 2018-04-30 | $21.66 | $21.94 | $21.38 | $21.40 | $20.86 | 110,623 |
| 2018-04-27 | $22.14 | $22.14 | $21.43 | $21.59 | $21.05 | 146,500 |
| 2018-04-26 | $21.87 | $22.23 | $21.23 | $22.03 | $21.48 | 127,987 |
| 2018-04-25 | $22.04 | $22.29 | $21.23 | $21.70 | $21.16 | 120,553 |
| 2018-04-24 | $22.34 | $22.76 | $22.01 | $22.17 | $21.61 | 211,901 |
| 2018-04-23 | $22.40 | $22.55 | $22.14 | $22.23 | $21.67 | 227,468 |
| 2018-04-20 | $22.29 | $22.54 | $22.08 | $22.31 | $21.75 | 253,961 |
| 2018-04-19 | $23.50 | $23.75 | $22.32 | $22.40 | $21.84 | 237,684 |
| 2018-04-18 | $23.75 | $23.87 | $23.25 | $23.67 | $23.08 | 295,915 |
| 2018-04-17 | $23.61 | $23.93 | $23.53 | $23.77 | $23.17 | 106,389 |
| 2018-04-16 | $23.56 | $23.56 | $23.12 | $23.44 | $22.85 | 105,924 |
| 2018-04-13 | $23.50 | $23.60 | $23.27 | $23.40 | $22.81 | 87,222 |
| 2018-04-12 | $23.29 | $23.45 | $23.17 | $23.41 | $22.82 | 74,618 |
| 2018-04-11 | $22.97 | $23.44 | $22.97 | $23.16 | $22.58 | 86,770 |
| 2018-04-10 | $22.75 | $23.34 | $22.67 | $23.10 | $22.52 | 200,909 |
| 2018-04-09 | $22.60 | $22.93 | $22.32 | $22.36 | $21.80 | 153,073 |
| 2018-04-06 | $22.40 | $22.98 | $22.26 | $22.41 | $21.85 | 191,052 |
| 2018-04-05 | $23.08 | $23.44 | $22.45 | $22.64 | $22.07 | 144,779 |
| 2018-04-04 | $22.06 | $22.93 | $22.00 | $22.82 | $22.25 | 113,210 |
| 2018-04-03 | $22.46 | $22.67 | $22.13 | $22.55 | $21.98 | 178,343 |
| 2018-04-02 | $22.71 | $22.96 | $22.13 | $22.23 | $21.67 | 192,310 |
| 2018-03-29 | $22.69 | $23.25 | $22.20 | $22.81 | $22.24 | 371,212 |
| 2018-03-28 | $22.90 | $22.93 | $22.30 | $22.48 | $21.92 | 241,040 |
| 2018-03-27 | $24.43 | $24.64 | $22.78 | $22.91 | $22.34 | 216,942 |
| 2018-03-26 | $23.94 | $24.82 | $23.87 | $24.38 | $23.77 | 193,132 |
| 2018-03-23 | $24.51 | $24.73 | $23.37 | $23.47 | $22.88 | 347,194 |
| 2018-03-22 | $24.46 | $24.78 | $24.31 | $24.48 | $23.87 | 326,137 |
| 2018-03-21 | $22.83 | $24.88 | $22.83 | $24.71 | $24.09 | 387,048 |
| 2018-03-20 | $22.41 | $22.92 | $22.34 | $22.76 | $22.19 | 160,872 |
| 2018-03-19 | $22.59 | $22.73 | $22.15 | $22.40 | $21.84 | 207,292 |
| 2018-03-16 | $22.59 | $22.98 | $22.26 | $22.65 | $22.08 | 302,886 |
| 2018-03-15 | $22.24 | $22.83 | $22.15 | $22.59 | $22.02 | 132,782 |
| 2018-03-14 | $22.27 | $22.30 | $21.83 | $22.11 | $21.56 | 205,932 |
| 2018-03-13 | $22.47 | $22.77 | $22.03 | $22.15 | $21.59 | 144,836 |
| 2018-03-12 | $22.36 | $22.49 | $22.13 | $22.31 | $21.75 | 154,005 |
| 2018-03-09 | $21.68 | $22.34 | $21.68 | $22.26 | $21.70 | 165,446 |
| 2018-03-08 | $21.47 | $21.66 | $21.25 | $21.46 | $20.92 | 106,202 |
| 2018-03-07 | $20.82 | $21.52 | $20.82 | $21.47 | $20.93 | 333,934 |
| 2018-03-06 | $20.43 | $21.13 | $20.34 | $20.97 | $20.44 | 202,075 |
| 2018-03-05 | $20.14 | $20.58 | $19.95 | $20.37 | $19.86 | 301,188 |
| 2018-03-02 | $19.76 | $20.15 | $19.58 | $20.07 | $19.57 | 137,267 |
| 2018-03-01 | $20.04 | $20.43 | $19.65 | $19.99 | $19.49 | 262,656 |
| 2018-02-28 | $19.91 | $20.20 | $19.41 | $20.03 | $19.53 | 291,007 |
| 2018-02-27 | $20.23 | $20.38 | $19.73 | $19.75 | $19.25 | 267,239 |
| 2018-02-26 | $19.61 | $20.41 | $19.50 | $20.26 | $19.75 | 376,674 |
| 2018-02-23 | $19.79 | $19.89 | $19.34 | $19.59 | $19.04 | 166,966 |
| 2018-02-22 | $19.54 | $19.84 | $19.19 | $19.68 | $19.13 | 312,508 |
| 2018-02-21 | $19.40 | $19.73 | $19.20 | $19.46 | $18.92 | 477,768 |
| 2018-02-20 | $19.09 | $19.80 | $19.08 | $19.36 | $18.82 | 382,859 |
| 2018-02-16 | $19.10 | $20.00 | $18.60 | $19.31 | $18.77 | 1,479,515 |
| 2018-02-15 | $22.33 | $23.30 | $22.06 | $22.91 | $22.27 | 639,021 |
| 2018-02-14 | $20.95 | $22.10 | $20.95 | $22.05 | $21.43 | 199,707 |
| 2018-02-13 | $20.98 | $21.36 | $20.84 | $21.15 | $20.56 | 119,780 |
| 2018-02-12 | $21.17 | $21.52 | $20.85 | $21.13 | $20.54 | 228,758 |
| 2018-02-09 | $20.88 | $21.24 | $20.14 | $21.05 | $20.46 | 234,116 |
| 2018-02-08 | $21.39 | $21.79 | $20.36 | $20.62 | $20.04 | 192,922 |
| 2018-02-07 | $21.31 | $22.16 | $21.00 | $21.25 | $20.66 | 206,503 |
| 2018-02-06 | $20.50 | $21.59 | $20.50 | $21.51 | $20.91 | 228,332 |
| 2018-02-05 | $21.64 | $22.28 | $20.88 | $20.90 | $20.32 | 195,406 |
| 2018-02-02 | $22.53 | $22.80 | $21.72 | $21.95 | $21.34 | 224,239 |
| 2018-02-01 | $22.67 | $23.08 | $22.61 | $22.74 | $22.10 | 202,483 |
| 2018-01-31 | $23.55 | $23.97 | $22.73 | $22.77 | $22.13 | 348,994 |
| 2018-01-30 | $23.09 | $23.82 | $23.00 | $23.34 | $22.69 | 173,328 |
| 2018-01-29 | $23.90 | $23.94 | $23.20 | $23.43 | $22.77 | 130,282 |
| 2018-01-26 | $23.43 | $24.01 | $23.33 | $24.01 | $23.34 | 137,935 |
| 2018-01-25 | $23.71 | $23.71 | $22.90 | $23.18 | $22.53 | 189,163 |
| 2018-01-24 | $23.67 | $23.75 | $23.02 | $23.36 | $22.71 | 170,076 |
| 2018-01-23 | $23.82 | $24.05 | $23.67 | $23.81 | $23.14 | 88,082 |
| 2018-01-22 | $24.66 | $24.66 | $23.72 | $23.88 | $23.21 | 170,397 |
| 2018-01-19 | $24.52 | $24.90 | $24.31 | $24.76 | $24.07 | 120,644 |
| 2018-01-18 | $24.52 | $25.14 | $24.15 | $24.48 | $23.80 | 209,734 |
| 2018-01-17 | $23.39 | $24.63 | $22.97 | $24.52 | $23.83 | 232,995 |
| 2018-01-16 | $23.20 | $23.68 | $22.96 | $23.10 | $22.45 | 134,427 |
| 2018-01-12 | $23.27 | $23.68 | $23.01 | $23.03 | $22.39 | 120,331 |
| 2018-01-11 | $22.77 | $23.27 | $22.65 | $23.22 | $22.57 | 136,750 |
| 2018-01-10 | $23.04 | $23.09 | $22.49 | $22.69 | $22.06 | 101,185 |
| 2018-01-09 | $23.44 | $23.69 | $23.06 | $23.29 | $22.64 | 207,461 |
| 2018-01-08 | $23.19 | $23.55 | $22.89 | $23.39 | $22.74 | 183,675 |
| 2018-01-05 | $22.94 | $23.26 | $22.69 | $23.25 | $22.60 | 191,599 |
| 2018-01-04 | $22.52 | $22.97 | $22.41 | $22.81 | $22.17 | 130,689 |
| 2018-01-03 | $22.63 | $22.77 | $22.31 | $22.45 | $21.82 | 311,891 |
| 2018-01-02 | $22.17 | $22.72 | $21.95 | $22.57 | $21.94 | 161,844 |
| 2017-12-29 | $22.12 | $22.33 | $21.92 | $21.95 | $21.34 | 169,239 |
| 2017-12-28 | $22.24 | $22.40 | $21.92 | $22.09 | $21.47 | 98,193 |
| 2017-12-27 | $21.98 | $22.42 | $21.80 | $22.20 | $21.58 | 301,906 |
| 2017-12-26 | $22.16 | $22.17 | $21.88 | $21.99 | $21.38 | 98,732 |
| 2017-12-22 | $22.38 | $22.50 | $22.16 | $22.33 | $21.71 | 78,590 |
| 2017-12-21 | $23.07 | $23.07 | $22.36 | $22.38 | $21.75 | 129,789 |
| 2017-12-20 | $23.23 | $23.46 | $22.90 | $22.99 | $22.35 | 97,309 |
| 2017-12-19 | $23.15 | $23.36 | $22.90 | $23.00 | $22.36 | 255,075 |
| 2017-12-18 | $23.06 | $23.46 | $22.96 | $23.14 | $22.49 | 233,955 |
| 2017-12-15 | $21.85 | $22.87 | $21.46 | $22.74 | $22.10 | 723,569 |
| 2017-12-14 | $22.01 | $22.29 | $21.60 | $21.78 | $21.17 | 193,646 |
| 2017-12-13 | $21.89 | $22.50 | $21.89 | $22.03 | $21.41 | 195,693 |
| 2017-12-12 | $22.12 | $22.29 | $21.83 | $21.83 | $21.22 | 333,910 |
| 2017-12-11 | $22.07 | $22.31 | $22.00 | $22.13 | $21.51 | 136,536 |
| 2017-12-08 | $22.40 | $22.59 | $21.99 | $22.02 | $21.40 | 343,689 |
| 2017-12-07 | $21.92 | $22.61 | $21.87 | $22.40 | $21.77 | 298,019 |
| 2017-12-06 | $21.64 | $22.12 | $21.59 | $21.92 | $21.31 | 207,430 |
| 2017-12-05 | $21.51 | $22.45 | $21.18 | $21.78 | $21.17 | 205,978 |
| 2017-12-04 | $22.24 | $22.43 | $21.51 | $21.62 | $21.02 | 290,553 |
| 2017-12-01 | $22.63 | $22.63 | $21.45 | $21.99 | $21.38 | 403,936 |
| 2017-11-30 | $23.30 | $23.37 | $22.53 | $22.76 | $22.12 | 269,986 |
| 2017-11-29 | $24.71 | $24.74 | $23.13 | $23.20 | $22.55 | 294,285 |
| 2017-11-28 | $24.74 | $25.03 | $24.47 | $24.74 | $24.05 | 135,021 |
| 2017-11-27 | $25.00 | $25.07 | $24.53 | $24.55 | $23.86 | 319,009 |
| 2017-11-24 | $24.87 | $25.20 | $24.78 | $25.08 | $24.38 | 101,525 |
| 2017-11-22 | $25.50 | $25.55 | $24.77 | $24.88 | $24.18 | 182,072 |
| 2017-11-21 | $25.00 | $25.43 | $24.77 | $25.40 | $24.69 | 332,648 |
| 2017-11-20 | $24.90 | $24.99 | $24.64 | $24.98 | $24.28 | 359,946 |
| 2017-11-17 | $24.86 | $25.00 | $24.61 | $24.74 | $24.05 | 148,993 |
| 2017-11-16 | $24.47 | $25.00 | $24.47 | $24.82 | $24.13 | 207,406 |
| 2017-11-15 | $24.42 | $24.77 | $23.74 | $24.43 | $23.69 | 154,187 |
| 2017-11-14 | $24.76 | $24.98 | $24.31 | $24.67 | $23.92 | 121,970 |
| 2017-11-13 | $24.55 | $24.94 | $24.13 | $24.86 | $24.11 | 132,435 |
| 2017-11-10 | $24.95 | $25.40 | $24.83 | $24.84 | $24.09 | 188,744 |
| 2017-11-09 | $25.10 | $25.10 | $24.23 | $24.91 | $24.15 | 232,898 |
| 2017-11-08 | $24.58 | $25.20 | $24.38 | $25.11 | $24.35 | 496,260 |
| 2017-11-07 | $24.97 | $25.12 | $24.44 | $24.64 | $23.89 | 193,375 |
| 2017-11-06 | $24.23 | $25.28 | $24.19 | $24.92 | $24.16 | 380,983 |
| 2017-11-03 | $22.72 | $25.72 | $20.30 | $24.42 | $23.68 | 667,608 |
| 2017-11-02 | $24.61 | $25.98 | $24.25 | $25.98 | $25.19 | 261,090 |
| 2017-11-01 | $26.11 | $26.11 | $24.31 | $24.62 | $23.87 | 371,736 |
| 2017-10-31 | $25.23 | $26.17 | $25.04 | $25.80 | $25.02 | 273,359 |
| 2017-10-30 | $25.10 | $25.20 | $24.61 | $25.04 | $24.28 | 157,843 |
| 2017-10-27 | $25.14 | $25.34 | $24.66 | $25.16 | $24.40 | 139,355 |
| 2017-10-26 | $25.06 | $25.28 | $24.71 | $25.06 | $24.30 | 131,945 |
| 2017-10-25 | $25.22 | $25.34 | $24.63 | $24.95 | $24.19 | 145,056 |
| 2017-10-24 | $25.15 | $25.29 | $25.00 | $25.23 | $24.47 | 215,244 |
| 2017-10-23 | $24.51 | $25.13 | $24.15 | $25.07 | $24.31 | 229,704 |
| 2017-10-20 | $24.98 | $24.99 | $24.53 | $24.56 | $23.82 | 160,765 |
| 2017-10-19 | $24.74 | $24.80 | $23.67 | $24.67 | $23.92 | 251,244 |
| 2017-10-18 | $24.75 | $24.94 | $24.40 | $24.92 | $24.16 | 109,259 |
| 2017-10-17 | $24.69 | $24.81 | $24.39 | $24.70 | $23.95 | 158,980 |
| 2017-10-16 | $24.75 | $24.99 | $24.31 | $24.70 | $23.95 | 202,825 |
| 2017-10-13 | $24.51 | $24.59 | $24.11 | $24.50 | $23.76 | 177,546 |
| 2017-10-12 | $24.18 | $24.54 | $24.00 | $24.38 | $23.64 | 224,875 |
| 2017-10-11 | $23.88 | $24.51 | $23.60 | $24.19 | $23.46 | 220,001 |
| 2017-10-10 | $24.06 | $24.07 | $23.40 | $23.89 | $23.17 | 185,256 |
| 2017-10-09 | $23.58 | $24.10 | $23.37 | $24.01 | $23.28 | 202,751 |
| 2017-10-06 | $23.51 | $23.90 | $23.47 | $23.81 | $23.09 | 125,334 |
| 2017-10-05 | $23.95 | $23.95 | $23.48 | $23.58 | $22.87 | 130,525 |
| 2017-10-04 | $24.01 | $24.27 | $23.84 | $23.97 | $23.24 | 257,052 |
| 2017-10-03 | $24.37 | $24.72 | $23.37 | $24.02 | $23.29 | 413,508 |
| 2017-10-02 | $23.96 | $24.28 | $23.66 | $24.27 | $23.53 | 314,875 |
| 2017-09-29 | $23.75 | $23.88 | $23.26 | $23.84 | $23.12 | 276,622 |
| 2017-09-28 | $23.21 | $23.81 | $22.72 | $23.58 | $22.87 | 375,449 |
| 2017-09-27 | $22.33 | $23.17 | $22.10 | $23.15 | $22.45 | 433,878 |
| 2017-09-26 | $22.60 | $22.74 | $22.01 | $22.03 | $21.36 | 214,097 |
| 2017-09-25 | $22.70 | $22.98 | $22.00 | $22.49 | $21.81 | 409,251 |
| 2017-09-22 | $22.03 | $22.73 | $22.00 | $22.70 | $22.01 | 251,295 |
| 2017-09-21 | $22.22 | $22.60 | $21.80 | $22.27 | $21.60 | 238,999 |
| 2017-09-20 | $23.02 | $23.20 | $22.10 | $22.29 | $21.61 | 386,798 |
| 2017-09-19 | $23.15 | $23.53 | $22.81 | $23.20 | $22.50 | 617,579 |
| 2017-09-18 | $21.50 | $23.50 | $21.35 | $23.27 | $22.56 | 1,233,800 |
| 2017-09-15 | $19.71 | $20.09 | $19.51 | $20.03 | $19.42 | 430,591 |
| 2017-09-14 | $19.52 | $20.15 | $19.44 | $19.79 | $19.19 | 174,248 |
| 2017-09-13 | $19.47 | $19.75 | $19.32 | $19.54 | $18.95 | 144,637 |
| 2017-09-12 | $19.15 | $19.39 | $18.96 | $19.35 | $18.76 | 154,362 |
| 2017-09-11 | $18.65 | $19.13 | $18.56 | $19.08 | $18.50 | 176,944 |
| 2017-09-08 | $18.89 | $18.89 | $18.31 | $18.36 | $17.80 | 125,273 |
| 2017-09-07 | $18.86 | $19.15 | $18.60 | $18.89 | $18.32 | 144,903 |
| 2017-09-06 | $18.87 | $18.89 | $18.35 | $18.78 | $18.21 | 126,845 |
| 2017-09-05 | $18.98 | $19.29 | $18.47 | $18.76 | $18.19 | 254,734 |
| 2017-09-01 | $18.75 | $18.85 | $18.50 | $18.70 | $18.13 | 152,402 |
| 2017-08-31 | $19.05 | $19.25 | $18.50 | $18.76 | $18.19 | 251,922 |
| 2017-08-30 | $17.77 | $18.99 | $17.77 | $18.90 | $18.33 | 451,449 |
| 2017-08-29 | $17.48 | $17.86 | $17.40 | $17.78 | $17.24 | 182,712 |
| 2017-08-28 | $17.57 | $17.81 | $17.46 | $17.66 | $17.12 | 127,372 |
| 2017-08-25 | $17.63 | $17.85 | $17.37 | $17.53 | $17.00 | 103,513 |
| 2017-08-24 | $17.57 | $17.66 | $17.40 | $17.53 | $17.00 | 93,510 |
| 2017-08-23 | $17.55 | $17.69 | $17.34 | $17.49 | $16.96 | 87,402 |
| 2017-08-22 | $17.55 | $17.90 | $17.55 | $17.79 | $17.19 | 130,932 |
| 2017-08-21 | $17.56 | $17.66 | $17.28 | $17.37 | $16.79 | 228,779 |
| 2017-08-18 | $17.43 | $17.75 | $17.11 | $17.64 | $17.05 | 222,069 |
| 2017-08-17 | $17.87 | $18.01 | $17.51 | $17.52 | $16.93 | 141,528 |
| 2017-08-16 | $17.94 | $18.21 | $17.86 | $18.02 | $17.41 | 126,360 |
| 2017-08-15 | $18.00 | $18.18 | $17.71 | $17.90 | $17.30 | 148,012 |
| 2017-08-14 | $17.42 | $18.10 | $17.42 | $18.03 | $17.42 | 209,626 |
| 2017-08-11 | $17.33 | $17.63 | $17.24 | $17.43 | $16.84 | 136,169 |
| 2017-08-10 | $17.60 | $17.70 | $17.25 | $17.26 | $16.68 | 148,419 |
| 2017-08-09 | $17.53 | $17.81 | $17.39 | $17.77 | $17.17 | 148,884 |
| 2017-08-08 | $17.78 | $17.96 | $17.57 | $17.66 | $17.07 | 178,888 |
| 2017-08-07 | $17.65 | $18.01 | $17.39 | $17.84 | $17.24 | 232,887 |
| 2017-08-04 | $17.45 | $17.87 | $17.40 | $17.65 | $17.06 | 320,263 |
| 2017-08-03 | $17.72 | $17.72 | $17.45 | $17.51 | $16.92 | 255,250 |
| 2017-08-02 | $18.10 | $18.11 | $17.19 | $17.60 | $17.01 | 440,371 |
| 2017-08-01 | $18.40 | $18.43 | $17.70 | $18.04 | $17.43 | 444,342 |
| 2017-07-31 | $19.28 | $19.68 | $18.17 | $18.22 | $17.61 | 572,037 |
| 2017-07-28 | $20.27 | $20.27 | $18.77 | $19.19 | $18.54 | 397,118 |
| 2017-07-27 | $19.85 | $19.97 | $18.97 | $19.40 | $18.75 | 260,826 |
| 2017-07-26 | $19.50 | $19.85 | $19.23 | $19.75 | $19.09 | 210,633 |
| 2017-07-25 | $19.53 | $19.75 | $19.22 | $19.58 | $18.92 | 174,882 |
| 2017-07-24 | $19.32 | $19.59 | $19.32 | $19.46 | $18.81 | 251,821 |
| 2017-07-21 | $19.60 | $19.60 | $19.17 | $19.28 | $18.63 | 263,484 |
| 2017-07-20 | $19.76 | $19.76 | $19.26 | $19.58 | $18.92 | 248,599 |
| 2017-07-19 | $19.58 | $20.18 | $19.29 | $19.67 | $19.01 | 563,503 |
| 2017-07-18 | $19.25 | $19.54 | $18.75 | $19.47 | $18.82 | 366,804 |
| 2017-07-17 | $18.15 | $19.67 | $17.93 | $19.45 | $18.80 | 745,262 |
| 2017-07-14 | $17.11 | $18.04 | $17.07 | $18.01 | $17.40 | 432,745 |
| 2017-07-13 | $17.37 | $17.46 | $16.94 | $17.06 | $16.48 | 285,167 |
| 2017-07-12 | $18.33 | $18.50 | $17.31 | $17.47 | $16.88 | 552,541 |
| 2017-07-11 | $16.40 | $16.77 | $16.24 | $16.71 | $16.15 | 286,658 |
| 2017-07-10 | $16.04 | $16.46 | $16.04 | $16.32 | $15.77 | 167,936 |
| 2017-07-07 | $15.79 | $16.29 | $15.58 | $16.19 | $15.65 | 159,773 |
| 2017-07-06 | $15.56 | $15.84 | $15.55 | $15.69 | $15.16 | 197,122 |
| 2017-07-05 | $15.77 | $15.99 | $15.61 | $15.72 | $15.19 | 264,162 |
| 2017-07-03 | $15.76 | $15.90 | $15.61 | $15.78 | $15.25 | 129,171 |
| 2017-06-30 | $15.99 | $16.14 | $15.71 | $15.74 | $15.21 | 199,936 |
| 2017-06-29 | $16.38 | $16.51 | $15.68 | $16.00 | $15.46 | 225,922 |
| 2017-06-28 | $16.46 | $16.73 | $16.26 | $16.47 | $15.92 | 171,739 |
| 2017-06-27 | $16.61 | $16.61 | $16.15 | $16.40 | $15.85 | 275,726 |
| 2017-06-26 | $16.75 | $16.97 | $16.33 | $16.56 | $16.00 | 167,395 |
| 2017-06-23 | $16.62 | $17.02 | $16.48 | $16.75 | $16.19 | 281,717 |
| 2017-06-22 | $16.53 | $16.81 | $16.30 | $16.71 | $16.15 | 173,791 |
| 2017-06-21 | $16.97 | $17.01 | $16.34 | $16.63 | $16.07 | 433,213 |
| 2017-06-20 | $17.31 | $17.61 | $16.85 | $16.95 | $16.38 | 124,090 |
| 2017-06-19 | $17.56 | $17.68 | $17.15 | $17.33 | $16.75 | 191,237 |
| 2017-06-16 | $17.10 | $17.68 | $17.09 | $17.37 | $16.79 | 346,152 |
| 2017-06-15 | $17.24 | $17.41 | $16.68 | $17.24 | $16.66 | 241,283 |
| 2017-06-14 | $18.25 | $18.44 | $17.36 | $17.59 | $17.00 | 172,765 |
| 2017-06-13 | $18.20 | $18.56 | $18.08 | $18.25 | $17.58 | 216,792 |
| 2017-06-12 | $18.69 | $18.70 | $17.76 | $18.19 | $17.52 | 237,431 |
| 2017-06-09 | $19.65 | $19.79 | $18.84 | $18.98 | $18.28 | 336,943 |
| 2017-06-08 | $19.31 | $19.73 | $19.07 | $19.60 | $18.88 | 138,108 |
| 2017-06-07 | $19.08 | $19.26 | $19.05 | $19.25 | $18.54 | 175,080 |
| 2017-06-06 | $18.83 | $19.19 | $18.62 | $19.07 | $18.37 | 161,537 |
| 2017-06-05 | $19.10 | $19.44 | $18.87 | $18.99 | $18.29 | 273,930 |
| 2017-06-02 | $18.82 | $19.35 | $18.75 | $19.09 | $18.39 | 269,252 |
| 2017-06-01 | $18.50 | $18.81 | $18.05 | $18.81 | $18.12 | 413,566 |
| 2017-05-31 | $18.10 | $18.35 | $17.87 | $18.33 | $17.65 | 331,981 |
| 2017-05-30 | $17.96 | $18.24 | $17.88 | $18.11 | $17.44 | 273,621 |
| 2017-05-26 | $18.14 | $18.28 | $18.01 | $18.20 | $17.53 | 147,029 |
| 2017-05-25 | $18.15 | $18.29 | $17.81 | $18.16 | $17.49 | 200,432 |
| 2017-05-24 | $18.30 | $18.40 | $18.04 | $18.07 | $17.40 | 144,410 |
| 2017-05-23 | $18.14 | $18.33 | $17.84 | $18.23 | $17.56 | 177,174 |
| 2017-05-22 | $18.00 | $18.21 | $17.84 | $18.13 | $17.46 | 140,396 |
| 2017-05-19 | $18.28 | $18.45 | $17.98 | $18.05 | $17.38 | 189,417 |
| 2017-05-18 | $18.07 | $18.41 | $17.65 | $18.25 | $17.58 | 196,709 |
| 2017-05-17 | $18.70 | $18.99 | $18.03 | $18.07 | $17.40 | 215,971 |
| 2017-05-16 | $18.72 | $19.08 | $18.49 | $19.05 | $18.35 | 267,037 |
| 2017-05-15 | $18.64 | $18.89 | $18.59 | $18.66 | $17.97 | 198,978 |
| 2017-05-12 | $18.73 | $18.79 | $18.37 | $18.66 | $17.97 | 193,116 |
| 2017-05-11 | $19.04 | $19.04 | $18.59 | $18.85 | $18.15 | 218,608 |
| 2017-05-10 | $19.08 | $19.27 | $18.90 | $19.04 | $18.34 | 180,666 |
| 2017-05-09 | $18.97 | $19.22 | $18.76 | $19.02 | $18.32 | 282,447 |
| 2017-05-08 | $18.80 | $19.24 | $18.69 | $18.88 | $18.18 | 305,570 |
| 2017-05-05 | $19.64 | $19.91 | $18.81 | $19.00 | $18.30 | 365,214 |
| 2017-05-04 | $19.24 | $19.80 | $19.20 | $19.64 | $18.92 | 334,379 |
| 2017-05-03 | $19.80 | $19.98 | $19.14 | $19.24 | $18.53 | 356,237 |
| 2017-05-02 | $20.41 | $20.86 | $19.76 | $19.90 | $19.17 | 624,317 |
| 2017-05-01 | $18.90 | $20.45 | $18.90 | $20.41 | $19.66 | 446,439 |
| 2017-04-28 | $20.80 | $20.80 | $18.15 | $18.73 | $18.04 | 8,296 |
| 2017-04-27 | $19.82 | $21.64 | $19.82 | $21.27 | $20.48 | 904,578 |
| 2017-04-26 | $19.54 | $19.82 | $19.46 | $19.68 | $18.95 | 469,505 |
| 2017-04-25 | $19.41 | $19.77 | $19.26 | $19.54 | $18.82 | 257,528 |
| 2017-04-24 | $19.20 | $19.28 | $18.82 | $19.13 | $18.42 | 182,911 |
| 2017-04-21 | $18.70 | $18.98 | $18.53 | $18.92 | $18.22 | 196,175 |
| 2017-04-20 | $18.50 | $19.05 | $18.31 | $18.81 | $18.12 | 295,301 |
| 2017-04-19 | $18.04 | $18.44 | $17.90 | $18.37 | $17.69 | 184,071 |
| 2017-04-18 | $17.93 | $18.00 | $17.74 | $17.89 | $17.23 | 52,632 |
| 2017-04-17 | $17.83 | $18.24 | $17.65 | $17.94 | $17.28 | 143,032 |
| 2017-04-13 | $18.05 | $18.25 | $17.86 | $17.95 | $17.29 | 109,706 |
| 2017-04-12 | $18.42 | $18.44 | $17.97 | $18.10 | $17.43 | 95,144 |
| 2017-04-11 | $18.34 | $18.53 | $18.19 | $18.48 | $17.80 | 154,101 |
| 2017-04-10 | $18.16 | $18.49 | $18.05 | $18.33 | $17.65 | 281,887 |
| 2017-04-07 | $18.06 | $18.08 | $17.88 | $18.00 | $17.34 | 167,460 |
| 2017-04-06 | $18.01 | $18.18 | $17.67 | $18.10 | $17.43 | 179,197 |
| 2017-04-05 | $18.15 | $18.44 | $17.76 | $18.01 | $17.35 | 229,232 |
| 2017-04-04 | $18.09 | $18.34 | $17.92 | $18.10 | $17.43 | 158,691 |
| 2017-04-03 | $18.46 | $18.67 | $17.91 | $18.08 | $17.41 | 155,177 |
| 2017-03-31 | $18.32 | $18.51 | $17.91 | $18.46 | $17.78 | 285,649 |
| 2017-03-30 | $17.96 | $18.36 | $17.92 | $18.29 | $17.61 | 295,675 |
| 2017-03-29 | $17.80 | $18.01 | $17.74 | $17.93 | $17.27 | 223,356 |
| 2017-03-28 | $17.93 | $18.04 | $17.67 | $17.78 | $17.12 | 243,522 |
| 2017-03-27 | $17.40 | $18.36 | $17.37 | $18.04 | $17.37 | 480,750 |
| 2017-03-24 | $17.10 | $17.61 | $16.66 | $17.24 | $16.60 | 985,350 |
| 2017-03-23 | $16.65 | $17.28 | $16.59 | $17.10 | $16.47 | 177,035 |
| 2017-03-22 | $16.89 | $17.05 | $16.53 | $16.67 | $16.05 | 161,019 |
| 2017-03-21 | $17.52 | $17.58 | $16.85 | $16.94 | $16.31 | 201,368 |
| 2017-03-20 | $17.50 | $17.64 | $17.32 | $17.39 | $16.75 | 281,386 |
| 2017-03-17 | $17.46 | $17.81 | $17.45 | $17.70 | $17.05 | 277,611 |
| 2017-03-16 | $17.65 | $17.83 | $17.47 | $17.56 | $16.91 | 240,937 |
| 2017-03-15 | $17.04 | $17.58 | $16.99 | $17.49 | $16.84 | 296,430 |
| 2017-03-14 | $17.04 | $17.19 | $16.94 | $17.05 | $16.42 | 108,364 |
| 2017-03-13 | $16.77 | $17.23 | $16.77 | $17.10 | $16.47 | 145,481 |
| 2017-03-10 | $17.15 | $17.25 | $16.69 | $16.81 | $16.19 | 152,741 |
| 2017-03-09 | $17.00 | $17.25 | $16.99 | $17.10 | $16.47 | 154,846 |
| 2017-03-08 | $17.02 | $17.20 | $16.98 | $16.99 | $16.36 | 202,409 |
| 2017-03-07 | $16.95 | $17.17 | $16.92 | $17.00 | $16.37 | 117,923 |
| 2017-03-06 | $17.10 | $17.20 | $16.97 | $17.04 | $16.41 | 218,205 |
| 2017-03-03 | $17.24 | $17.28 | $16.86 | $16.97 | $16.34 | 224,107 |
| 2017-03-02 | $16.98 | $17.28 | $16.79 | $16.94 | $16.31 | 160,018 |
| 2017-03-01 | $16.85 | $17.00 | $16.52 | $16.91 | $16.29 | 253,231 |
| 2017-02-28 | $17.10 | $17.19 | $16.40 | $16.65 | $16.04 | 395,400 |
| 2017-02-27 | $17.00 | $17.26 | $16.79 | $17.13 | $16.50 | 558,621 |
| 2017-02-24 | $16.33 | $16.83 | $16.05 | $16.65 | $16.04 | 276,801 |
| 2017-02-23 | $16.52 | $16.91 | $16.16 | $16.33 | $15.67 | 374,913 |
| 2017-02-22 | $16.05 | $16.45 | $15.98 | $16.39 | $15.73 | 365,250 |
| 2017-02-21 | $15.88 | $16.15 | $15.83 | $16.02 | $15.37 | 587,170 |
| 2017-02-17 | $15.92 | $16.09 | $15.01 | $15.72 | $15.09 | 7,558 |
| 2017-02-16 | $13.37 | $13.73 | $13.32 | $13.64 | $13.09 | 193,458 |
| 2017-02-15 | $13.21 | $13.42 | $13.12 | $13.37 | $12.83 | 41,516 |
| 2017-02-14 | $13.50 | $13.50 | $13.08 | $13.26 | $12.72 | 64,277 |
| 2017-02-13 | $13.20 | $13.47 | $13.12 | $13.39 | $12.85 | 139,194 |
| 2017-02-10 | $13.09 | $13.21 | $12.91 | $13.19 | $12.66 | 53,255 |
| 2017-02-09 | $12.94 | $13.19 | $12.86 | $13.17 | $12.64 | 88,328 |
| 2017-02-08 | $13.00 | $13.00 | $12.64 | $12.94 | $12.42 | 86,648 |
| 2017-02-07 | $13.04 | $13.32 | $13.02 | $13.07 | $12.54 | 63,919 |
| 2017-02-06 | $13.43 | $13.43 | $12.93 | $13.03 | $12.50 | 50,834 |
| 2017-02-03 | $13.21 | $13.48 | $13.21 | $13.41 | $12.87 | 39,314 |
| 2017-02-02 | $13.38 | $13.50 | $12.98 | $13.13 | $12.60 | 51,599 |
| 2017-02-01 | $13.25 | $13.50 | $13.25 | $13.48 | $12.94 | 56,361 |
| 2017-01-31 | $13.07 | $13.30 | $12.68 | $13.20 | $12.67 | 56,835 |
| 2017-01-30 | $13.25 | $13.25 | $12.94 | $13.12 | $12.59 | 49,967 |
| 2017-01-27 | $13.29 | $13.41 | $13.15 | $13.39 | $12.85 | 32,600 |
| 2017-01-26 | $13.48 | $13.50 | $13.17 | $13.25 | $12.72 | 33,610 |
| 2017-01-25 | $13.38 | $13.57 | $13.28 | $13.53 | $12.98 | 33,218 |
| 2017-01-24 | $13.13 | $13.36 | $13.08 | $13.27 | $12.73 | 73,859 |
| 2017-01-23 | $13.13 | $13.25 | $13.00 | $13.08 | $12.55 | 27,569 |
| 2017-01-20 | $13.15 | $13.40 | $13.06 | $13.13 | $12.60 | 38,301 |
| 2017-01-19 | $13.38 | $13.49 | $13.13 | $13.17 | $12.64 | 35,766 |
| 2017-01-18 | $13.37 | $13.74 | $13.37 | $13.45 | $12.91 | 36,883 |
| 2017-01-17 | $13.55 | $13.55 | $13.30 | $13.35 | $12.81 | 44,110 |
| 2017-01-13 | $13.41 | $13.70 | $13.41 | $13.63 | $13.08 | 35,079 |
| 2017-01-12 | $13.30 | $13.48 | $13.15 | $13.35 | $12.81 | 37,748 |
| 2017-01-11 | $13.46 | $13.52 | $13.30 | $13.52 | $12.97 | 143,027 |
| 2017-01-10 | $13.50 | $13.73 | $13.46 | $13.49 | $12.95 | 88,415 |
| 2017-01-09 | $13.39 | $13.65 | $13.25 | $13.45 | $12.91 | 93,321 |
| 2017-01-06 | $13.71 | $13.71 | $13.43 | $13.46 | $12.92 | 82,509 |
| 2017-01-05 | $13.75 | $14.07 | $13.70 | $13.73 | $13.18 | 63,042 |
| 2017-01-04 | $13.77 | $13.96 | $13.50 | $13.91 | $13.35 | 132,436 |
| 2017-01-03 | $14.15 | $14.26 | $13.67 | $13.83 | $13.27 | 119,577 |
| 2016-12-30 | $14.04 | $14.04 | $13.82 | $13.90 | $13.34 | 66,052 |
| 2016-12-29 | $14.07 | $14.21 | $13.80 | $13.96 | $13.40 | 43,465 |
| 2016-12-28 | $14.12 | $14.18 | $14.00 | $14.09 | $13.52 | 35,296 |
| 2016-12-27 | $14.03 | $14.43 | $14.03 | $14.06 | $13.49 | 37,984 |
| 2016-12-23 | $13.82 | $14.12 | $13.81 | $14.12 | $13.55 | 76,206 |
| 2016-12-22 | $13.80 | $13.93 | $13.61 | $13.89 | $13.33 | 63,611 |
| 2016-12-21 | $13.73 | $13.97 | $13.70 | $13.75 | $13.19 | 68,841 |
| 2016-12-20 | $13.70 | $13.98 | $13.58 | $13.76 | $13.20 | 58,683 |
| 2016-12-19 | $13.81 | $14.05 | $13.58 | $13.63 | $13.08 | 113,272 |
| 2016-12-16 | $13.61 | $13.90 | $13.46 | $13.88 | $13.32 | 630,556 |
| 2016-12-15 | $13.43 | $13.78 | $13.24 | $13.57 | $13.02 | 98,249 |
| 2016-12-14 | $13.57 | $13.63 | $13.01 | $13.36 | $12.82 | 64,094 |
| 2016-12-13 | $13.45 | $13.77 | $13.37 | $13.70 | $13.15 | 87,230 |
| 2016-12-12 | $13.04 | $13.45 | $13.04 | $13.36 | $12.82 | 101,227 |
| 2016-12-09 | $12.91 | $13.19 | $12.84 | $13.17 | $12.64 | 105,354 |
| 2016-12-08 | $12.68 | $12.87 | $12.68 | $12.80 | $12.28 | 118,267 |
| 2016-12-07 | $12.75 | $12.75 | $12.60 | $12.72 | $12.21 | 47,696 |
| 2016-12-06 | $12.34 | $12.74 | $12.31 | $12.69 | $12.18 | 65,992 |
| 2016-12-05 | $12.27 | $12.42 | $12.07 | $12.31 | $11.81 | 87,301 |
| 2016-12-02 | $12.12 | $12.34 | $11.90 | $12.15 | $11.66 | 55,078 |
| 2016-12-01 | $12.47 | $12.78 | $12.01 | $12.14 | $11.65 | 72,855 |
| 2016-11-30 | $12.70 | $12.94 | $12.43 | $12.45 | $11.95 | 48,800 |
| 2016-11-29 | $12.81 | $12.86 | $12.62 | $12.66 | $12.15 | 37,128 |
| 2016-11-28 | $12.70 | $12.89 | $12.62 | $12.75 | $12.24 | 51,955 |
| 2016-11-25 | $12.84 | $12.97 | $12.72 | $12.81 | $12.29 | 24,152 |
| 2016-11-23 | $12.85 | $12.97 | $12.73 | $12.85 | $12.33 | 47,425 |
| 2016-11-22 | $12.57 | $12.94 | $12.46 | $12.90 | $12.38 | 105,573 |
| 2016-11-21 | $12.40 | $12.60 | $12.23 | $12.51 | $12.00 | 62,003 |
| 2016-11-18 | $12.17 | $12.42 | $11.80 | $12.42 | $11.92 | 94,083 |
| 2016-11-17 | $12.01 | $12.26 | $11.96 | $12.21 | $11.72 | 133,175 |
| 2016-11-16 | $11.99 | $12.05 | $11.79 | $11.82 | $11.34 | 192,624 |
| 2016-11-15 | $12.40 | $12.40 | $11.26 | $11.98 | $11.44 | 79,303 |
| 2016-11-14 | $12.55 | $12.58 | $12.10 | $12.10 | $11.55 | 110,108 |
| 2016-11-11 | $11.60 | $12.41 | $11.44 | $12.38 | $11.82 | 167,411 |
| 2016-11-10 | $11.59 | $11.70 | $11.37 | $11.53 | $11.01 | 139,270 |
| 2016-11-09 | $11.10 | $11.52 | $11.06 | $11.50 | $10.98 | 203,647 |
| 2016-11-08 | $11.15 | $11.25 | $11.12 | $11.18 | $10.67 | 38,796 |
| 2016-11-07 | $11.21 | $11.26 | $11.06 | $11.23 | $10.72 | 63,915 |
| 2016-11-04 | $10.99 | $11.12 | $10.96 | $10.97 | $10.47 | 69,199 |
| 2016-11-03 | $10.91 | $11.10 | $10.85 | $10.98 | $10.48 | 75,992 |
| 2016-11-02 | $11.14 | $11.20 | $10.95 | $10.96 | $10.46 | 50,028 |
| 2016-11-01 | $11.19 | $11.24 | $10.99 | $11.12 | $10.62 | 67,071 |
| 2016-10-31 | $11.07 | $11.28 | $10.94 | $11.19 | $10.68 | 113,919 |
| 2016-10-28 | $11.36 | $11.36 | $10.83 | $11.09 | $10.59 | 73,192 |
| 2016-10-27 | $10.86 | $10.98 | $10.76 | $10.87 | $10.38 | 33,110 |
| 2016-10-26 | $10.95 | $10.98 | $10.77 | $10.80 | $10.31 | 53,940 |
| 2016-10-25 | $10.98 | $11.01 | $10.72 | $10.90 | $10.41 | 55,534 |
| 2016-10-24 | $10.86 | $11.11 | $10.86 | $11.03 | $10.53 | 35,778 |
| 2016-10-21 | $10.83 | $10.84 | $10.72 | $10.82 | $10.33 | 28,415 |
| 2016-10-20 | $10.90 | $11.01 | $10.75 | $10.93 | $10.44 | 33,565 |
| 2016-10-19 | $10.89 | $11.06 | $10.75 | $10.98 | $10.48 | 52,428 |
| 2016-10-18 | $11.04 | $11.11 | $10.89 | $10.89 | $10.40 | 39,269 |
| 2016-10-17 | $10.87 | $11.19 | $10.87 | $10.90 | $10.41 | 28,117 |
| 2016-10-14 | $11.01 | $11.17 | $10.89 | $11.14 | $10.64 | 32,016 |
| 2016-10-13 | $11.10 | $11.10 | $10.91 | $10.98 | $10.48 | 80,115 |
| 2016-10-12 | $11.37 | $11.52 | $11.20 | $11.27 | $10.76 | 38,773 |
| 2016-10-11 | $11.71 | $11.71 | $11.23 | $11.39 | $10.88 | 51,601 |
| 2016-10-10 | $11.67 | $11.72 | $11.60 | $11.65 | $11.12 | 171,910 |
| 2016-10-07 | $11.48 | $11.73 | $11.35 | $11.52 | $11.00 | 34,735 |
| 2016-10-06 | $11.66 | $11.70 | $11.47 | $11.63 | $11.10 | 34,189 |
| 2016-10-05 | $11.56 | $11.64 | $11.24 | $11.61 | $11.09 | 53,467 |
| 2016-10-04 | $11.47 | $11.66 | $11.46 | $11.54 | $11.02 | 44,437 |
| 2016-10-03 | $11.65 | $11.71 | $11.33 | $11.49 | $10.97 | 156,455 |
| 2016-09-30 | $11.64 | $11.81 | $11.42 | $11.74 | $11.21 | 63,061 |
| 2016-09-29 | $11.78 | $11.78 | $11.45 | $11.54 | $11.02 | 50,132 |
| 2016-09-28 | $11.59 | $11.71 | $11.38 | $11.66 | $11.13 | 44,717 |
| 2016-09-27 | $11.30 | $11.66 | $11.22 | $11.65 | $11.12 | 59,342 |
| 2016-09-26 | $11.42 | $11.47 | $11.23 | $11.35 | $10.84 | 51,099 |
| 2016-09-23 | $11.69 | $11.75 | $11.47 | $11.55 | $11.03 | 48,315 |
| 2016-09-22 | $11.60 | $11.75 | $11.49 | $11.74 | $11.21 | 79,398 |
| 2016-09-21 | $11.36 | $11.56 | $11.33 | $11.55 | $11.03 | 50,525 |
| 2016-09-20 | $11.32 | $11.45 | $11.27 | $11.35 | $10.84 | 67,174 |
| 2016-09-19 | $11.25 | $11.34 | $11.16 | $11.30 | $10.79 | 58,232 |
| 2016-09-16 | $11.11 | $11.23 | $10.95 | $11.14 | $10.64 | 286,572 |
| 2016-09-15 | $10.94 | $11.07 | $10.87 | $11.06 | $10.56 | 76,571 |
| 2016-09-14 | $10.90 | $11.10 | $10.77 | $10.94 | $10.45 | 139,400 |
| 2016-09-13 | $10.90 | $11.00 | $10.72 | $10.90 | $10.41 | 75,387 |
| 2016-09-12 | $10.91 | $11.04 | $10.87 | $11.01 | $10.51 | 50,450 |
| 2016-09-09 | $11.22 | $11.32 | $10.93 | $10.94 | $10.45 | 57,482 |
| 2016-09-08 | $11.24 | $11.39 | $11.15 | $11.36 | $10.85 | 61,360 |
| 2016-09-07 | $11.26 | $11.30 | $11.15 | $11.27 | $10.76 | 69,980 |
| 2016-09-06 | $11.25 | $11.27 | $11.03 | $11.27 | $10.76 | 91,812 |
| 2016-09-02 | $10.86 | $11.25 | $10.79 | $11.24 | $10.73 | 131,864 |
| 2016-09-01 | $10.86 | $11.13 | $10.70 | $10.87 | $10.38 | 74,924 |
| 2016-08-31 | $11.13 | $11.19 | $10.83 | $10.87 | $10.38 | 88,217 |
| 2016-08-30 | $10.78 | $11.25 | $10.78 | $11.16 | $10.66 | 85,714 |
| 2016-08-29 | $10.77 | $10.89 | $10.63 | $10.77 | $10.28 | 209,520 |
| 2016-08-26 | $10.90 | $11.02 | $10.67 | $10.78 | $10.29 | 63,812 |
| 2016-08-25 | $10.74 | $10.99 | $10.64 | $10.85 | $10.36 | 215,691 |
| 2016-08-24 | $10.70 | $10.90 | $10.61 | $10.72 | $10.24 | 64,865 |
| 2016-08-23 | $10.56 | $10.78 | $10.55 | $10.74 | $10.20 | 188,517 |
| 2016-08-22 | $10.57 | $10.60 | $10.49 | $10.52 | $9.99 | 97,599 |
| 2016-08-19 | $10.64 | $10.76 | $10.50 | $10.53 | $10.00 | 206,943 |
| 2016-08-18 | $10.67 | $10.86 | $10.56 | $10.65 | $10.11 | 45,083 |
| 2016-08-17 | $10.67 | $10.81 | $10.51 | $10.68 | $10.14 | 41,993 |
| 2016-08-16 | $10.59 | $10.99 | $10.48 | $10.70 | $10.16 | 81,987 |
| 2016-08-15 | $10.62 | $10.79 | $10.37 | $10.64 | $10.10 | 59,508 |
| 2016-08-12 | $10.51 | $10.64 | $10.39 | $10.54 | $10.01 | 57,307 |
| 2016-08-11 | $10.54 | $10.74 | $10.30 | $10.54 | $10.01 | 166,914 |
| 2016-08-10 | $10.51 | $10.92 | $10.23 | $10.50 | $9.97 | 47,735 |
| 2016-08-09 | $10.55 | $10.60 | $10.43 | $10.51 | $9.98 | 121,148 |
| 2016-08-08 | $10.65 | $10.72 | $10.46 | $10.50 | $9.97 | 140,736 |
| 2016-08-05 | $10.35 | $10.70 | $10.01 | $10.68 | $10.14 | 91,621 |
| 2016-08-04 | $10.47 | $10.67 | $10.23 | $10.31 | $9.79 | 60,928 |
| 2016-08-03 | $10.37 | $10.46 | $10.26 | $10.41 | $9.88 | 110,426 |
| 2016-08-02 | $10.59 | $10.68 | $10.33 | $10.34 | $9.82 | 182,686 |
| 2016-08-01 | $10.56 | $10.77 | $10.46 | $10.62 | $10.08 | 87,449 |
| 2016-07-29 | $11.02 | $11.02 | $10.29 | $10.56 | $10.03 | 112,019 |
| 2016-07-28 | $11.84 | $11.84 | $11.05 | $11.12 | $10.56 | 44,239 |
| 2016-07-27 | $11.37 | $11.66 | $11.07 | $11.41 | $10.83 | 41,439 |
| 2016-07-26 | $11.33 | $11.45 | $11.12 | $11.35 | $10.78 | 43,021 |
| 2016-07-25 | $11.26 | $11.42 | $10.97 | $11.35 | $10.78 | 31,398 |
| 2016-07-22 | $11.34 | $11.47 | $11.14 | $11.28 | $10.71 | 34,725 |
| 2016-07-21 | $11.53 | $11.54 | $11.24 | $11.35 | $10.78 | 100,698 |
| 2016-07-20 | $11.59 | $11.69 | $11.36 | $11.62 | $11.03 | 36,081 |
| 2016-07-19 | $11.65 | $11.79 | $11.50 | $11.57 | $10.99 | 44,477 |
| 2016-07-18 | $11.75 | $11.86 | $11.40 | $11.68 | $11.09 | 46,795 |
| 2016-07-15 | $11.83 | $11.85 | $11.25 | $11.73 | $11.14 | 58,475 |
| 2016-07-14 | $11.97 | $11.99 | $11.68 | $11.74 | $11.15 | 15,232 |
| 2016-07-13 | $11.68 | $11.90 | $11.67 | $11.89 | $11.29 | 31,537 |
| 2016-07-12 | $11.48 | $11.68 | $11.36 | $11.60 | $11.01 | 74,965 |
| 2016-07-11 | $11.48 | $11.62 | $11.32 | $11.35 | $10.78 | 95,185 |
| 2016-07-08 | $10.57 | $11.43 | $10.57 | $11.40 | $10.82 | 222,768 |
| 2016-07-07 | $10.51 | $10.70 | $10.38 | $10.44 | $9.91 | 58,869 |
| 2016-07-06 | $10.41 | $11.04 | $10.20 | $10.47 | $9.94 | 60,087 |
| 2016-07-05 | $10.63 | $11.11 | $10.50 | $10.52 | $9.99 | 70,319 |
| 2016-07-01 | $10.79 | $10.97 | $10.63 | $10.71 | $10.17 | 57,613 |
| 2016-06-30 | $10.53 | $11.40 | $10.53 | $10.85 | $10.30 | 69,633 |
| 2016-06-29 | $10.66 | $11.04 | $10.43 | $10.48 | $9.95 | 120,244 |
| 2016-06-28 | $10.66 | $10.86 | $10.51 | $10.52 | $9.99 | 101,101 |
| 2016-06-27 | $10.70 | $10.84 | $10.51 | $10.51 | $9.98 | 99,911 |
| 2016-06-24 | $10.94 | $11.31 | $10.49 | $10.92 | $10.37 | 210,266 |
| 2016-06-23 | $11.61 | $11.75 | $11.43 | $11.51 | $10.93 | 157,844 |
| 2016-06-22 | $11.59 | $11.84 | $11.41 | $11.42 | $10.84 | 32,858 |
| 2016-06-21 | $11.68 | $11.75 | $11.54 | $11.59 | $11.00 | 74,860 |
| 2016-06-20 | $11.48 | $11.91 | $11.38 | $11.64 | $11.05 | 50,287 |
| 2016-06-17 | $11.80 | $11.80 | $11.28 | $11.28 | $10.71 | 262,109 |
| 2016-06-16 | $11.90 | $11.96 | $11.72 | $11.82 | $11.22 | 62,695 |
| 2016-06-15 | $12.45 | $12.45 | $12.02 | $12.02 | $11.41 | 29,481 |
| 2016-06-14 | $12.13 | $12.48 | $12.10 | $12.46 | $11.77 | 44,090 |
| 2016-06-13 | $12.21 | $12.44 | $12.14 | $12.19 | $11.52 | 57,966 |
| 2016-06-10 | $12.06 | $12.31 | $11.95 | $12.26 | $11.58 | 31,870 |
| 2016-06-09 | $12.12 | $12.26 | $11.88 | $12.25 | $11.57 | 58,636 |
| 2016-06-08 | $12.10 | $12.28 | $12.05 | $12.20 | $11.53 | 40,641 |
| 2016-06-07 | $12.14 | $12.29 | $12.10 | $12.11 | $11.44 | 27,197 |
| 2016-06-06 | $12.09 | $12.25 | $11.99 | $12.20 | $11.53 | 57,442 |
| 2016-06-03 | $12.10 | $12.25 | $12.00 | $12.12 | $11.45 | 45,001 |
| 2016-06-02 | $11.88 | $12.13 | $11.82 | $12.12 | $11.45 | 99,315 |
| 2016-06-01 | $11.74 | $12.00 | $11.64 | $11.96 | $11.30 | 101,324 |
| 2016-05-31 | $11.93 | $12.00 | $11.76 | $11.80 | $11.15 | 76,093 |
| 2016-05-27 | $11.84 | $11.95 | $11.82 | $11.94 | $11.28 | 47,509 |
| 2016-05-26 | $11.94 | $11.98 | $11.68 | $11.80 | $11.15 | 28,305 |
| 2016-05-25 | $11.99 | $12.03 | $11.77 | $11.84 | $11.19 | 57,014 |
| 2016-05-24 | $11.50 | $12.05 | $11.50 | $12.03 | $11.37 | 61,475 |
| 2016-05-23 | $11.32 | $11.48 | $11.29 | $11.47 | $10.84 | 55,946 |
| 2016-05-20 | $11.05 | $11.39 | $11.05 | $11.34 | $10.71 | 69,059 |
| 2016-05-19 | $10.97 | $11.04 | $10.81 | $10.97 | $10.36 | 29,676 |
| 2016-05-18 | $10.97 | $11.23 | $10.97 | $11.09 | $10.48 | 26,739 |
| 2016-05-17 | $11.33 | $11.46 | $10.91 | $11.00 | $10.39 | 126,809 |
| 2016-05-16 | $11.30 | $11.50 | $11.26 | $11.40 | $10.77 | 45,922 |
| 2016-05-13 | $11.28 | $11.31 | $11.25 | $11.25 | $10.63 | 66,004 |
| 2016-05-12 | $11.27 | $11.46 | $11.24 | $11.31 | $10.69 | 101,860 |
| 2016-05-11 | $11.28 | $11.31 | $11.23 | $11.25 | $10.63 | 55,453 |
| 2016-05-10 | $11.27 | $11.47 | $11.25 | $11.33 | $10.70 | 32,777 |
| 2016-05-09 | $11.29 | $11.35 | $11.25 | $11.26 | $10.64 | 53,737 |
| 2016-05-06 | $11.25 | $11.39 | $11.25 | $11.36 | $10.73 | 79,494 |
| 2016-05-05 | $11.25 | $11.52 | $11.24 | $11.25 | $10.63 | 42,422 |
| 2016-05-04 | $11.24 | $11.31 | $11.22 | $11.23 | $10.61 | 58,743 |
| 2016-05-03 | $11.58 | $11.63 | $11.26 | $11.30 | $10.68 | 42,198 |
| 2016-05-02 | $11.61 | $11.97 | $11.51 | $11.71 | $11.06 | 105,161 |
| 2016-04-29 | $11.36 | $11.62 | $11.30 | $11.56 | $10.92 | 68,692 |
| 2016-04-28 | $11.61 | $11.63 | $11.27 | $11.39 | $10.76 | 92,223 |
| 2016-04-27 | $11.53 | $11.72 | $11.48 | $11.69 | $11.04 | 38,419 |
| 2016-04-26 | $11.25 | $11.57 | $11.21 | $11.54 | $10.90 | 85,502 |
| 2016-04-25 | $11.48 | $11.59 | $11.12 | $11.18 | $10.56 | 76,125 |
| 2016-04-22 | $11.28 | $11.70 | $11.28 | $11.55 | $10.91 | 87,206 |
| 2016-04-21 | $11.22 | $11.45 | $11.20 | $11.31 | $10.69 | 75,165 |
| 2016-04-20 | $11.37 | $11.46 | $11.21 | $11.25 | $10.63 | 58,738 |
| 2016-04-19 | $10.90 | $11.39 | $10.90 | $11.38 | $10.75 | 49,530 |
| 2016-04-18 | $11.12 | $11.14 | $10.79 | $10.86 | $10.26 | 78,864 |
| 2016-04-15 | $11.20 | $11.33 | $11.10 | $11.10 | $10.49 | 45,289 |
| 2016-04-14 | $11.30 | $11.35 | $11.14 | $11.27 | $10.65 | 58,531 |
| 2016-04-13 | $11.15 | $11.50 | $11.04 | $11.40 | $10.77 | 92,826 |
| 2016-04-12 | $11.28 | $11.45 | $11.03 | $11.15 | $10.53 | 71,289 |
| 2016-04-11 | $11.53 | $11.74 | $11.28 | $11.28 | $10.66 | 53,428 |
| 2016-04-08 | $11.33 | $11.51 | $11.32 | $11.49 | $10.86 | 52,467 |
| 2016-04-07 | $11.27 | $11.36 | $11.16 | $11.22 | $10.60 | 258,359 |
| 2016-04-06 | $11.44 | $11.48 | $11.04 | $11.45 | $10.82 | 54,675 |
| 2016-04-05 | $11.50 | $11.69 | $11.27 | $11.38 | $10.75 | 73,848 |
| 2016-04-04 | $12.00 | $12.00 | $11.63 | $11.64 | $11.00 | 55,627 |
| 2016-04-01 | $11.77 | $12.12 | $11.77 | $12.02 | $11.36 | 38,694 |
| 2016-03-31 | $12.07 | $12.24 | $11.87 | $11.88 | $11.22 | 70,395 |
| 2016-03-30 | $12.20 | $12.60 | $11.97 | $12.11 | $11.44 | 97,978 |
| 2016-03-29 | $11.52 | $12.20 | $11.48 | $12.17 | $11.50 | 96,504 |
| 2016-03-28 | $11.56 | $11.64 | $11.37 | $11.59 | $10.95 | 53,767 |
| 2016-03-24 | $11.61 | $11.61 | $11.31 | $11.50 | $10.86 | 57,791 |
| 2016-03-23 | $12.14 | $12.16 | $11.61 | $11.64 | $11.00 | 51,452 |
| 2016-03-22 | $12.11 | $12.25 | $11.95 | $12.18 | $11.51 | 62,968 |
| 2016-03-21 | $11.95 | $12.17 | $11.95 | $12.13 | $11.46 | 80,615 |
| 2016-03-18 | $11.74 | $12.04 | $11.73 | $12.01 | $11.35 | 212,552 |
| 2016-03-17 | $11.35 | $11.67 | $11.31 | $11.62 | $10.98 | 79,511 |
| 2016-03-16 | $11.29 | $11.46 | $11.20 | $11.41 | $10.78 | 59,023 |
| 2016-03-15 | $11.60 | $11.60 | $11.24 | $11.33 | $10.70 | 71,430 |
| 2016-03-14 | $11.48 | $11.74 | $11.30 | $11.61 | $10.97 | 77,014 |
| 2016-03-11 | $11.37 | $11.51 | $11.26 | $11.48 | $10.85 | 94,497 |
| 2016-03-10 | $11.77 | $11.78 | $11.18 | $11.24 | $10.62 | 74,543 |
| 2016-03-09 | $11.55 | $11.83 | $11.41 | $11.69 | $11.04 | 41,315 |
| 2016-03-08 | $11.55 | $11.78 | $11.48 | $11.53 | $10.89 | 53,836 |
| 2016-03-07 | $11.63 | $12.00 | $11.57 | $11.66 | $11.02 | 78,516 |
| 2016-03-04 | $12.00 | $12.21 | $11.65 | $11.74 | $11.09 | 56,831 |
| 2016-03-03 | $11.74 | $12.17 | $11.74 | $12.00 | $11.34 | 70,318 |
| 2016-03-02 | $11.73 | $11.89 | $11.55 | $11.77 | $11.12 | 104,538 |
| 2016-03-01 | $11.52 | $11.88 | $11.48 | $11.79 | $11.14 | 38,678 |
| 2016-02-29 | $11.60 | $12.51 | $11.38 | $11.41 | $10.78 | 97,581 |
| 2016-02-26 | $11.71 | $12.02 | $11.52 | $11.64 | $11.00 | 78,579 |
| 2016-02-25 | $11.91 | $11.91 | $11.59 | $11.76 | $11.05 | 61,520 |
| 2016-02-24 | $11.66 | $11.98 | $11.46 | $11.97 | $11.25 | 69,729 |
| 2016-02-23 | $11.95 | $12.07 | $11.35 | $11.75 | $11.04 | 106,307 |
| 2016-02-22 | $11.63 | $12.12 | $11.63 | $11.94 | $11.22 | 106,934 |
| 2016-02-19 | $11.71 | $11.95 | $11.61 | $11.63 | $10.93 | 110,832 |
| 2016-02-18 | $11.49 | $11.98 | $11.49 | $11.72 | $11.02 | 61,894 |
| 2016-02-17 | $12.06 | $12.35 | $11.32 | $11.42 | $10.73 | 95,357 |
| 2016-02-16 | $11.39 | $12.02 | $11.31 | $12.01 | $11.29 | 72,500 |
| 2016-02-12 | $11.65 | $11.90 | $11.07 | $11.32 | $10.64 | 100,872 |
| 2016-02-11 | $11.09 | $11.34 | $10.97 | $11.27 | $10.59 | 57,629 |
| 2016-02-10 | $11.61 | $11.83 | $11.25 | $11.25 | $10.57 | 69,799 |
| 2016-02-09 | $11.49 | $11.90 | $11.34 | $11.57 | $10.87 | 106,788 |
| 2016-02-08 | $11.23 | $11.66 | $11.18 | $11.60 | $10.90 | 45,308 |
| 2016-02-05 | $11.83 | $11.83 | $11.25 | $11.33 | $10.65 | 86,481 |
| 2016-02-04 | $11.71 | $11.98 | $11.70 | $11.87 | $11.16 | 43,996 |
| 2016-02-03 | $11.98 | $12.12 | $10.87 | $11.68 | $10.98 | 51,468 |
| 2016-02-02 | $12.08 | $12.28 | $11.71 | $11.79 | $11.08 | 56,184 |
| 2016-02-01 | $12.14 | $12.31 | $11.72 | $12.19 | $11.46 | 62,172 |
| 2016-01-29 | $11.79 | $12.14 | $11.79 | $12.11 | $11.38 | 143,223 |
| 2016-01-28 | $11.85 | $11.98 | $11.71 | $11.76 | $11.05 | 42,988 |
| 2016-01-27 | $11.75 | $11.82 | $11.45 | $11.69 | $10.99 | 66,544 |
| 2016-01-26 | $11.57 | $11.95 | $11.57 | $11.76 | $11.05 | 66,698 |
| 2016-01-25 | $11.66 | $11.77 | $11.18 | $11.45 | $10.76 | 53,280 |
| 2016-01-22 | $11.66 | $11.76 | $11.31 | $11.74 | $11.03 | 47,729 |
| 2016-01-21 | $11.62 | $11.67 | $11.34 | $11.48 | $10.79 | 79,494 |
| 2016-01-20 | $11.15 | $11.61 | $11.00 | $11.55 | $10.86 | 88,318 |
| 2016-01-19 | $11.49 | $11.49 | $11.01 | $11.25 | $10.57 | 98,930 |
| 2016-01-15 | $11.15 | $11.38 | $11.00 | $11.37 | $10.69 | 140,805 |
| 2016-01-14 | $11.18 | $11.58 | $11.14 | $11.42 | $10.73 | 83,848 |
| 2016-01-13 | $11.67 | $11.69 | $10.99 | $11.08 | $10.41 | 88,620 |
| 2016-01-12 | $11.60 | $11.66 | $11.38 | $11.64 | $10.94 | 123,455 |
| 2016-01-11 | $11.26 | $11.53 | $11.22 | $11.52 | $10.83 | 81,468 |
| 2016-01-08 | $11.34 | $11.39 | $10.96 | $11.19 | $10.52 | 146,921 |
| 2016-01-07 | $11.35 | $11.41 | $11.25 | $11.30 | $10.62 | 110,738 |
| 2016-01-06 | $11.38 | $11.54 | $11.34 | $11.51 | $10.82 | 102,640 |
| 2016-01-05 | $11.48 | $11.65 | $11.44 | $11.51 | $10.82 | 108,892 |
| 2016-01-04 | $11.93 | $11.93 | $11.24 | $11.43 | $10.74 | 147,402 |
| 2015-12-31 | $12.69 | $12.69 | $12.04 | $12.07 | $11.34 | 65,605 |
| 2015-12-30 | $12.78 | $12.84 | $12.66 | $12.68 | $11.92 | 74,431 |
| 2015-12-29 | $12.84 | $12.86 | $12.32 | $12.76 | $11.99 | 79,190 |
| 2015-12-28 | $12.85 | $12.93 | $12.56 | $12.80 | $12.03 | 114,701 |
| 2015-12-24 | $12.73 | $13.06 | $12.56 | $12.93 | $12.15 | 28,407 |
| 2015-12-23 | $13.00 | $13.21 | $12.56 | $12.76 | $11.99 | 79,466 |
| 2015-12-22 | $12.81 | $12.92 | $12.53 | $12.90 | $12.12 | 107,647 |
| 2015-12-21 | $12.85 | $12.93 | $12.61 | $12.78 | $12.01 | 85,914 |
| 2015-12-18 | $12.61 | $12.75 | $11.22 | $12.69 | $11.93 | 430,532 |
| 2015-12-17 | $12.91 | $12.95 | $11.38 | $12.65 | $11.89 | 67,760 |
| 2015-12-16 | $12.64 | $12.88 | $12.30 | $12.88 | $12.11 | 98,980 |
| 2015-12-15 | $12.44 | $12.68 | $12.40 | $12.54 | $11.79 | 91,926 |
| 2015-12-14 | $12.64 | $12.64 | $12.26 | $12.35 | $11.61 | 90,909 |
| 2015-12-11 | $12.50 | $12.76 | $12.40 | $12.65 | $11.89 | 107,656 |
| 2015-12-10 | $12.74 | $12.84 | $12.61 | $12.72 | $11.96 | 76,944 |
| 2015-12-09 | $12.70 | $12.81 | $12.63 | $12.77 | $12.00 | 93,398 |
| 2015-12-08 | $12.95 | $13.03 | $12.71 | $12.78 | $12.01 | 58,827 |
| 2015-12-07 | $13.13 | $13.23 | $12.98 | $13.08 | $12.29 | 72,529 |
| 2015-12-04 | $13.04 | $13.30 | $13.04 | $13.24 | $12.44 | 171,254 |
| 2015-12-03 | $13.13 | $13.32 | $13.03 | $13.05 | $12.27 | 184,682 |
| 2015-12-02 | $13.16 | $13.28 | $12.51 | $13.12 | $12.33 | 92,205 |
| 2015-12-01 | $13.15 | $13.29 | $13.07 | $13.20 | $12.41 | 88,372 |
| 2015-11-30 | $12.91 | $13.25 | $12.91 | $13.11 | $12.32 | 102,098 |
| 2015-11-27 | $12.94 | $13.00 | $12.89 | $12.96 | $12.18 | 23,325 |
| 2015-11-25 | $12.95 | $13.06 | $12.62 | $12.94 | $12.16 | 63,067 |
| 2015-11-24 | $12.90 | $13.00 | $12.77 | $12.96 | $12.18 | 111,569 |
| 2015-11-23 | $13.07 | $13.12 | $12.88 | $13.00 | $12.22 | 62,425 |
| 2015-11-20 | $12.65 | $13.09 | $12.59 | $13.03 | $12.25 | 167,558 |
| 2015-11-19 | $12.36 | $12.68 | $12.23 | $12.57 | $11.81 | 276,016 |
| 2015-11-18 | $12.35 | $12.39 | $11.29 | $12.35 | $11.61 | 229,054 |
| 2015-11-17 | $12.60 | $12.62 | $12.37 | $12.38 | $11.58 | 148,439 |
| 2015-11-16 | $12.78 | $12.97 | $12.55 | $12.59 | $11.78 | 151,949 |
| 2015-11-13 | $12.59 | $12.91 | $12.18 | $12.80 | $11.97 | 125,107 |
| 2015-11-12 | $12.76 | $13.01 | $12.65 | $12.68 | $11.86 | 84,335 |
| 2015-11-11 | $12.85 | $13.04 | $12.83 | $12.86 | $12.03 | 168,522 |
| 2015-11-10 | $12.88 | $13.00 | $12.73 | $12.85 | $12.02 | 122,369 |
| 2015-11-09 | $13.02 | $13.11 | $12.86 | $12.91 | $12.08 | 83,207 |
| 2015-11-06 | $12.82 | $13.09 | $12.67 | $13.08 | $12.23 | 187,925 |
| 2015-11-05 | $12.91 | $13.13 | $12.73 | $12.90 | $12.07 | 164,962 |
| 2015-11-04 | $13.16 | $13.23 | $12.73 | $12.89 | $12.06 | 161,540 |
| 2015-11-03 | $12.86 | $13.43 | $12.75 | $13.18 | $12.33 | 294,228 |
| 2015-11-02 | $12.42 | $13.23 | $12.42 | $12.99 | $12.15 | 187,255 |
| 2015-10-30 | $11.39 | $13.11 | $11.38 | $12.59 | $11.78 | 589,877 |
| 2015-10-29 | $11.26 | $11.45 | $10.89 | $11.09 | $10.37 | 188,072 |
| 2015-10-28 | $10.52 | $11.30 | $10.31 | $11.29 | $10.56 | 242,764 |
| 2015-10-27 | $11.03 | $11.10 | $10.53 | $10.57 | $9.89 | 116,553 |
| 2015-10-26 | $11.12 | $11.28 | $10.87 | $11.09 | $10.37 | 129,351 |
| 2015-10-23 | $10.77 | $11.15 | $10.64 | $11.12 | $10.40 | 108,827 |
| 2015-10-22 | $10.80 | $11.00 | $10.59 | $10.72 | $10.03 | 136,212 |
| 2015-10-21 | $10.99 | $11.24 | $10.68 | $10.69 | $10.00 | 91,736 |
| 2015-10-20 | $10.94 | $11.09 | $10.72 | $10.96 | $10.25 | 88,651 |
| 2015-10-19 | $11.03 | $11.27 | $10.87 | $10.96 | $10.25 | 138,948 |
| 2015-10-16 | $11.18 | $11.18 | $10.71 | $11.08 | $10.36 | 134,992 |
| 2015-10-15 | $10.76 | $11.17 | $10.65 | $11.15 | $10.43 | 113,557 |
| 2015-10-14 | $10.26 | $10.94 | $10.19 | $10.66 | $9.97 | 128,418 |
| 2015-10-13 | $10.29 | $10.55 | $10.18 | $10.26 | $9.60 | 129,853 |
| 2015-10-12 | $10.53 | $10.53 | $10.24 | $10.35 | $9.68 | 85,404 |
| 2015-10-09 | $10.75 | $10.84 | $10.46 | $10.52 | $9.84 | 173,623 |
| 2015-10-08 | $10.54 | $10.75 | $10.32 | $10.73 | $10.04 | 156,692 |
| 2015-10-07 | $10.08 | $10.91 | $10.08 | $10.77 | $10.07 | 389,848 |
| 2015-10-06 | $9.78 | $10.17 | $9.58 | $10.10 | $9.45 | 201,262 |
| 2015-10-05 | $9.51 | $9.82 | $9.51 | $9.78 | $9.15 | 127,672 |
| 2015-10-02 | $9.82 | $9.82 | $9.38 | $9.57 | $8.95 | 154,863 |
| 2015-10-01 | $9.89 | $10.10 | $9.63 | $9.87 | $9.23 | 174,975 |
| 2015-09-30 | $9.59 | $9.97 | $9.59 | $9.86 | $9.22 | 96,008 |
| 2015-09-29 | $9.51 | $9.62 | $9.42 | $9.52 | $8.90 | 98,496 |
| 2015-09-28 | $9.55 | $9.69 | $9.48 | $9.48 | $8.87 | 86,710 |
| 2015-09-25 | $9.80 | $9.81 | $9.55 | $9.62 | $9.00 | 132,237 |
| 2015-09-24 | $9.42 | $9.79 | $9.31 | $9.71 | $9.08 | 141,627 |
| 2015-09-23 | $9.43 | $9.57 | $9.34 | $9.43 | $8.82 | 144,791 |
| 2015-09-22 | $9.40 | $9.46 | $9.25 | $9.43 | $8.82 | 130,292 |
| 2015-09-21 | $9.54 | $9.63 | $9.40 | $9.45 | $8.84 | 104,686 |
| 2015-09-18 | $9.54 | $9.82 | $9.40 | $9.50 | $8.89 | 345,409 |
| 2015-09-17 | $9.68 | $9.93 | $9.66 | $9.71 | $9.08 | 79,714 |
| 2015-09-16 | $9.71 | $9.80 | $9.63 | $9.68 | $9.05 | 72,111 |
| 2015-09-15 | $9.45 | $9.82 | $9.45 | $9.71 | $9.08 | 86,143 |
| 2015-09-14 | $9.47 | $9.55 | $9.40 | $9.44 | $8.83 | 79,125 |
| 2015-09-11 | $9.40 | $9.51 | $9.27 | $9.50 | $8.89 | 75,514 |
| 2015-09-10 | $9.53 | $9.62 | $9.41 | $9.48 | $8.87 | 129,324 |
| 2015-09-09 | $9.63 | $9.79 | $9.48 | $9.63 | $9.01 | 155,191 |
| 2015-09-08 | $9.64 | $9.64 | $9.42 | $9.53 | $8.91 | 138,722 |