Computer Programs & Systems Inc (CPSI) Exchange: NASDAQ
Data as of April 25, 2024
$9.19 ($0.33) 3.72%
Computer Programs & Systems Inc - Daily Information
Click for more stock information on Computer Programs & Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $9.95 |
| Previous Close | $9.19 |
| High | $10.05 |
| Low | $9.15 |
| Adjusted Open | $9.95 |
| Previous Adjusted Close | $9.19 |
| Adjusted High | $10.05 |
| Adjusted Low | $9.15 |
About Computer Programs & Systems Inc (CPSI)
Computer Programs & Systems Inc. (CPSI), founded in 1979, is a public healthcare information technology company that provides comprehensive electronic health record (EHR) and other healthcare IT solutions, services, analytics and next-generation engineering. CPSI develops and offers services for hospitals, medical and care centers, business services, and network services. The company has 17 full-time employees and works with a number of external contractors. CPSIâs offerings are used by approximately 1,500 customers of all sizes, from small rural hospitals to large multi-hospital, multi-facility systems. CPSI's solutions streamline care processes and allow for local and remote access to patient information for the entire healthcare team.Over its 40-year history, CPSI has grown from a local IT provider in the U.S. to a healthcare IT provider with a presence in the U.S., its territories, and the U.K. Since its founding, CPSI has continued its journey of innovation, providing solutions that offer secure access to real-time patient information, improved clinical outcomes, and better financial performance for its customers and their patients.
Invest in Computer Programs & Systems Inc (CPSI)
Historical Stock Data for Computer Programs & Systems Inc (CPSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $9.95 | $10.05 | $9.15 | $9.19 | $9.19 | 534,996 |
| 2024-02-29 | $9.03 | $9.16 | $8.86 | $8.86 | $8.86 | 200,139 |
| 2024-02-28 | $9.35 | $9.39 | $8.85 | $8.90 | $8.90 | 196,226 |
| 2024-02-27 | $9.49 | $10.03 | $9.31 | $9.39 | $9.39 | 189,965 |
| 2024-02-26 | $9.24 | $9.78 | $9.13 | $9.45 | $9.45 | 205,715 |
| 2024-02-23 | $8.91 | $9.25 | $8.71 | $9.17 | $9.17 | 525,386 |
| 2024-02-22 | $9.95 | $10.00 | $9.07 | $9.09 | $9.09 | 384,087 |
| 2024-02-21 | $10.12 | $10.13 | $9.83 | $9.98 | $9.98 | 354,951 |
| 2024-02-20 | $10.07 | $10.43 | $10.00 | $10.16 | $10.16 | 241,319 |
| 2024-02-16 | $10.27 | $10.40 | $10.03 | $10.12 | $10.12 | 101,380 |
| 2024-02-15 | $10.10 | $10.50 | $10.10 | $10.33 | $10.33 | 149,036 |
| 2024-02-14 | $9.94 | $10.13 | $9.69 | $10.00 | $10.00 | 138,158 |
| 2024-02-13 | $10.36 | $10.36 | $9.90 | $9.93 | $9.93 | 247,372 |
| 2024-02-12 | $10.17 | $10.72 | $10.04 | $10.69 | $10.69 | 130,820 |
| 2024-02-09 | $10.42 | $10.50 | $10.21 | $10.22 | $10.22 | 93,209 |
| 2024-02-08 | $10.03 | $10.47 | $9.99 | $10.43 | $10.43 | 109,305 |
| 2024-02-07 | $10.01 | $10.09 | $9.75 | $10.08 | $10.08 | 162,256 |
| 2024-02-06 | $9.59 | $10.11 | $9.59 | $10.02 | $10.02 | 129,327 |
| 2024-02-05 | $9.87 | $9.87 | $9.52 | $9.63 | $9.63 | 165,123 |
| 2024-02-02 | $10.26 | $10.26 | $9.86 | $9.98 | $9.98 | 192,741 |
| 2024-02-01 | $10.15 | $10.32 | $9.94 | $10.24 | $10.24 | 89,040 |
| 2024-01-31 | $10.52 | $10.52 | $10.10 | $10.13 | $10.13 | 150,706 |
| 2024-01-30 | $10.47 | $10.56 | $10.28 | $10.55 | $10.55 | 108,718 |
| 2024-01-29 | $10.32 | $10.57 | $10.16 | $10.47 | $10.47 | 99,604 |
| 2024-01-26 | $10.25 | $10.42 | $10.25 | $10.30 | $10.30 | 76,821 |
| 2024-01-25 | $10.13 | $10.26 | $10.10 | $10.20 | $10.20 | 100,404 |
| 2024-01-24 | $10.11 | $10.24 | $9.97 | $10.00 | $10.00 | 125,099 |
| 2024-01-23 | $10.16 | $10.29 | $9.90 | $10.07 | $10.07 | 127,981 |
| 2024-01-22 | $9.62 | $10.14 | $9.62 | $10.07 | $10.07 | 195,308 |
| 2024-01-19 | $9.99 | $9.99 | $9.70 | $9.78 | $9.78 | 202,983 |
| 2024-01-18 | $9.82 | $10.01 | $9.58 | $9.97 | $9.97 | 117,638 |
| 2024-01-17 | $9.34 | $9.75 | $9.34 | $9.73 | $9.73 | 162,443 |
| 2024-01-16 | $9.31 | $9.83 | $9.17 | $9.58 | $9.58 | 218,260 |
| 2024-01-12 | $9.51 | $9.64 | $9.23 | $9.37 | $9.37 | 115,304 |
| 2024-01-11 | $9.51 | $9.55 | $9.30 | $9.46 | $9.46 | 191,663 |
| 2024-01-10 | $9.82 | $9.93 | $9.48 | $9.57 | $9.57 | 186,070 |
| 2024-01-09 | $9.85 | $9.95 | $9.70 | $9.79 | $9.79 | 128,883 |
| 2024-01-08 | $10.03 | $10.08 | $9.71 | $9.97 | $9.97 | 203,417 |
| 2024-01-05 | $10.15 | $10.40 | $9.97 | $10.02 | $10.02 | 207,986 |
| 2024-01-04 | $10.18 | $10.42 | $10.00 | $10.23 | $10.23 | 248,012 |
| 2024-01-03 | $10.52 | $10.67 | $9.89 | $10.09 | $10.09 | 165,132 |
| 2024-01-02 | $11.27 | $11.45 | $10.83 | $10.85 | $10.85 | 106,108 |
| 2023-12-29 | $11.44 | $11.47 | $11.12 | $11.20 | $11.20 | 114,411 |
| 2023-12-28 | $10.98 | $11.38 | $10.82 | $11.37 | $11.37 | 226,000 |
| 2023-12-27 | $11.17 | $11.17 | $10.84 | $10.88 | $10.88 | 225,611 |
| 2023-12-26 | $11.26 | $11.45 | $10.96 | $10.98 | $10.98 | 123,013 |
| 2023-12-22 | $11.48 | $11.68 | $11.10 | $11.19 | $11.19 | 82,298 |
| 2023-12-21 | $11.31 | $11.47 | $11.20 | $11.42 | $11.42 | 76,802 |
| 2023-12-20 | $11.14 | $11.63 | $10.94 | $11.23 | $11.23 | 103,694 |
| 2023-12-19 | $11.21 | $11.34 | $10.87 | $11.17 | $11.17 | 89,980 |
| 2023-12-18 | $11.13 | $11.17 | $10.85 | $10.94 | $10.94 | 116,144 |
| 2023-12-15 | $11.65 | $11.77 | $11.15 | $11.15 | $11.15 | 349,689 |
| 2023-12-14 | $11.69 | $12.08 | $11.04 | $11.48 | $11.48 | 242,407 |
| 2023-12-13 | $10.62 | $11.51 | $10.49 | $11.45 | $11.45 | 178,639 |
| 2023-12-12 | $10.54 | $10.70 | $10.28 | $10.64 | $10.64 | 159,405 |
| 2023-12-11 | $10.45 | $10.71 | $10.37 | $10.52 | $10.52 | 322,413 |
| 2023-12-08 | $10.33 | $10.55 | $10.16 | $10.40 | $10.40 | 144,791 |
| 2023-12-07 | $9.93 | $10.28 | $9.80 | $10.28 | $10.28 | 175,714 |
| 2023-12-06 | $10.15 | $10.54 | $9.89 | $9.93 | $9.93 | 238,065 |
| 2023-12-05 | $10.67 | $10.67 | $9.78 | $10.04 | $10.04 | 356,586 |
| 2023-12-04 | $10.96 | $11.17 | $10.59 | $10.65 | $10.65 | 226,070 |
| 2023-12-01 | $10.55 | $10.91 | $10.43 | $10.86 | $10.86 | 354,009 |
| 2023-11-30 | $10.86 | $10.89 | $10.40 | $10.51 | $10.51 | 553,300 |
| 2023-11-29 | $10.90 | $11.23 | $10.69 | $10.84 | $10.84 | 191,438 |
| 2023-11-28 | $10.90 | $11.03 | $10.78 | $10.90 | $10.90 | 188,508 |
| 2023-11-27 | $10.96 | $11.11 | $10.88 | $10.90 | $10.90 | 160,553 |
| 2023-11-24 | $11.03 | $11.34 | $10.98 | $11.08 | $11.08 | 61,139 |
| 2023-11-22 | $10.84 | $11.01 | $10.69 | $11.00 | $11.00 | 221,971 |
| 2023-11-21 | $11.37 | $11.37 | $10.59 | $10.73 | $10.73 | 254,045 |
| 2023-11-20 | $11.57 | $11.69 | $11.41 | $11.49 | $11.49 | 140,985 |
| 2023-11-17 | $11.62 | $11.75 | $11.31 | $11.64 | $11.64 | 214,625 |
| 2023-11-16 | $11.77 | $11.99 | $11.43 | $11.50 | $11.50 | 164,360 |
| 2023-11-15 | $11.33 | $11.99 | $11.31 | $11.87 | $11.87 | 213,058 |
| 2023-11-14 | $11.27 | $11.57 | $11.07 | $11.36 | $11.36 | 211,552 |
| 2023-11-13 | $10.96 | $11.27 | $10.75 | $11.04 | $11.04 | 237,838 |
| 2023-11-10 | $11.66 | $11.84 | $10.40 | $10.93 | $10.93 | 305,556 |
| 2023-11-09 | $12.80 | $12.92 | $11.00 | $11.67 | $11.67 | 528,009 |
| 2023-11-08 | $13.42 | $13.51 | $13.05 | $13.18 | $13.18 | 200,383 |
| 2023-11-07 | $14.09 | $14.09 | $13.40 | $13.47 | $13.47 | 139,492 |
| 2023-11-06 | $14.11 | $14.11 | $13.67 | $13.92 | $13.92 | 160,781 |
| 2023-11-03 | $14.18 | $14.43 | $14.00 | $14.03 | $14.03 | 133,713 |
| 2023-11-02 | $14.27 | $14.36 | $13.79 | $14.01 | $14.01 | 199,362 |
| 2023-11-01 | $14.05 | $14.19 | $13.94 | $14.17 | $14.17 | 108,168 |
| 2023-10-31 | $14.02 | $14.24 | $13.99 | $14.09 | $14.09 | 82,196 |
| 2023-10-30 | $14.09 | $14.11 | $13.92 | $14.07 | $14.07 | 103,248 |
| 2023-10-27 | $14.01 | $14.08 | $13.95 | $14.00 | $14.00 | 134,083 |
| 2023-10-26 | $13.96 | $14.18 | $13.84 | $14.03 | $14.03 | 131,538 |
| 2023-10-25 | $13.98 | $14.15 | $13.84 | $13.96 | $13.96 | 133,123 |
| 2023-10-24 | $13.95 | $14.06 | $13.84 | $14.02 | $14.02 | 160,531 |
| 2023-10-23 | $13.88 | $14.34 | $13.82 | $13.95 | $13.95 | 176,267 |
| 2023-10-20 | $13.95 | $14.20 | $13.63 | $13.93 | $13.93 | 251,715 |
| 2023-10-19 | $14.01 | $14.28 | $13.75 | $13.97 | $13.97 | 211,246 |
| 2023-10-18 | $14.36 | $14.36 | $13.89 | $14.07 | $14.07 | 198,885 |
| 2023-10-17 | $14.76 | $15.25 | $14.10 | $14.46 | $14.46 | 271,154 |
| 2023-10-16 | $14.25 | $14.73 | $14.08 | $14.64 | $14.64 | 209,016 |
| 2023-10-13 | $15.31 | $15.43 | $14.34 | $14.35 | $14.35 | 124,075 |
| 2023-10-12 | $16.16 | $16.18 | $15.23 | $15.37 | $15.37 | 140,115 |
| 2023-10-11 | $16.37 | $16.40 | $15.85 | $16.06 | $16.06 | 138,631 |
| 2023-10-10 | $16.32 | $16.54 | $16.29 | $16.39 | $16.39 | 105,871 |
| 2023-10-09 | $16.06 | $16.43 | $15.85 | $16.38 | $16.38 | 124,377 |
| 2023-10-06 | $17.17 | $17.17 | $15.96 | $16.21 | $16.21 | 205,155 |
| 2023-10-05 | $16.93 | $17.21 | $16.61 | $17.17 | $17.17 | 208,630 |
| 2023-10-04 | $16.92 | $17.28 | $16.65 | $16.88 | $16.88 | 265,670 |
| 2023-10-03 | $16.29 | $16.45 | $15.98 | $15.99 | $15.99 | 141,835 |
| 2023-10-02 | $15.98 | $16.41 | $15.84 | $16.36 | $16.36 | 197,367 |
| 2023-09-29 | $15.97 | $16.04 | $15.66 | $15.94 | $15.94 | 170,106 |
| 2023-09-28 | $15.78 | $15.90 | $15.56 | $15.88 | $15.88 | 163,857 |
| 2023-09-27 | $15.57 | $15.82 | $15.30 | $15.70 | $15.70 | 327,268 |
| 2023-09-26 | $15.23 | $15.66 | $14.73 | $15.46 | $15.46 | 307,608 |
| 2023-09-25 | $14.64 | $15.27 | $14.56 | $15.25 | $15.25 | 167,214 |
| 2023-09-22 | $15.17 | $15.55 | $14.70 | $14.72 | $14.72 | 169,754 |
| 2023-09-21 | $14.91 | $15.33 | $14.91 | $15.16 | $15.16 | 240,822 |
| 2023-09-20 | $14.98 | $15.31 | $14.98 | $15.03 | $15.03 | 201,949 |
| 2023-09-19 | $15.03 | $15.18 | $14.79 | $14.94 | $14.94 | 250,299 |
| 2023-09-18 | $15.80 | $15.88 | $14.89 | $15.09 | $15.09 | 421,748 |
| 2023-09-15 | $15.86 | $15.96 | $15.50 | $15.73 | $15.73 | 3,481,765 |
| 2023-09-14 | $15.62 | $16.10 | $15.32 | $15.93 | $15.93 | 329,340 |
| 2023-09-13 | $15.07 | $15.53 | $14.85 | $15.49 | $15.49 | 320,219 |
| 2023-09-12 | $14.67 | $15.24 | $14.64 | $15.11 | $15.11 | 318,037 |
| 2023-09-11 | $14.77 | $15.15 | $14.56 | $14.65 | $14.65 | 290,639 |
| 2023-09-08 | $14.41 | $14.90 | $14.09 | $14.66 | $14.66 | 380,391 |
| 2023-09-07 | $15.05 | $15.39 | $14.21 | $14.41 | $14.41 | 592,573 |
| 2023-09-06 | $15.66 | $15.79 | $15.05 | $15.11 | $15.11 | 428,286 |
| 2023-09-05 | $15.89 | $15.89 | $14.68 | $15.47 | $15.47 | 667,395 |
| 2023-09-01 | $16.43 | $16.78 | $16.03 | $16.25 | $16.25 | 306,341 |
| 2023-08-31 | $17.36 | $17.50 | $16.26 | $16.27 | $16.27 | 228,689 |
| 2023-08-30 | $17.65 | $17.90 | $17.23 | $17.29 | $17.29 | 183,238 |
| 2023-08-29 | $17.73 | $17.86 | $17.55 | $17.65 | $17.65 | 157,677 |
| 2023-08-28 | $17.62 | $17.97 | $17.46 | $17.77 | $17.77 | 189,445 |
| 2023-08-25 | $17.05 | $17.82 | $17.05 | $17.60 | $17.60 | 125,967 |
| 2023-08-24 | $17.26 | $17.57 | $16.85 | $16.93 | $16.93 | 156,357 |
| 2023-08-23 | $17.24 | $17.42 | $16.84 | $17.25 | $17.25 | 286,717 |
| 2023-08-22 | $17.34 | $17.73 | $17.21 | $17.24 | $17.24 | 157,121 |
| 2023-08-21 | $18.64 | $18.72 | $17.28 | $17.29 | $17.29 | 161,735 |
| 2023-08-18 | $18.36 | $19.03 | $18.36 | $18.74 | $18.74 | 113,796 |
| 2023-08-17 | $18.45 | $18.74 | $18.07 | $18.48 | $18.48 | 115,273 |
| 2023-08-16 | $19.20 | $19.42 | $18.40 | $18.42 | $18.42 | 99,914 |
| 2023-08-15 | $20.32 | $21.00 | $19.22 | $19.27 | $19.27 | 119,396 |
| 2023-08-14 | $21.01 | $21.16 | $19.99 | $20.10 | $20.10 | 178,842 |
| 2023-08-11 | $21.19 | $21.97 | $20.94 | $21.14 | $21.14 | 147,114 |
| 2023-08-10 | $23.69 | $25.73 | $20.76 | $21.01 | $21.01 | 428,977 |
| 2023-08-09 | $26.65 | $26.67 | $26.10 | $26.15 | $26.15 | 87,578 |
| 2023-08-08 | $26.27 | $26.73 | $26.19 | $26.66 | $26.66 | 51,217 |
| 2023-08-07 | $26.02 | $26.72 | $25.94 | $26.38 | $26.38 | 82,627 |
| 2023-08-04 | $26.37 | $26.49 | $25.95 | $26.03 | $26.03 | 93,969 |
| 2023-08-03 | $26.03 | $26.44 | $25.88 | $26.31 | $26.31 | 54,261 |
| 2023-08-02 | $26.10 | $26.39 | $26.10 | $26.20 | $26.20 | 66,190 |
| 2023-08-01 | $26.03 | $26.36 | $25.98 | $26.28 | $26.28 | 45,580 |
| 2023-07-31 | $25.79 | $26.23 | $25.79 | $26.22 | $26.22 | 45,874 |
| 2023-07-28 | $25.59 | $25.90 | $25.59 | $25.79 | $25.79 | 45,406 |
| 2023-07-27 | $25.59 | $25.62 | $25.33 | $25.44 | $25.44 | 85,230 |
| 2023-07-26 | $25.20 | $25.60 | $25.20 | $25.49 | $25.49 | 51,890 |
| 2023-07-25 | $25.21 | $25.31 | $24.93 | $25.27 | $25.27 | 42,419 |
| 2023-07-24 | $25.03 | $25.40 | $24.77 | $25.33 | $25.33 | 53,573 |
| 2023-07-21 | $25.41 | $25.41 | $24.91 | $24.97 | $24.97 | 36,132 |
| 2023-07-20 | $25.39 | $25.39 | $25.11 | $25.28 | $25.28 | 25,152 |
| 2023-07-19 | $25.38 | $25.57 | $25.07 | $25.29 | $25.29 | 43,007 |
| 2023-07-18 | $25.11 | $25.41 | $25.11 | $25.31 | $25.31 | 43,681 |
| 2023-07-17 | $25.33 | $25.42 | $25.04 | $25.13 | $25.13 | 40,712 |
| 2023-07-14 | $24.87 | $25.41 | $24.70 | $25.38 | $25.38 | 82,531 |
| 2023-07-13 | $24.63 | $25.00 | $24.48 | $24.84 | $24.84 | 85,135 |
| 2023-07-12 | $24.81 | $24.95 | $24.62 | $24.65 | $24.65 | 50,083 |
| 2023-07-11 | $24.41 | $24.67 | $24.41 | $24.49 | $24.49 | 37,575 |
| 2023-07-10 | $24.57 | $24.96 | $24.33 | $24.38 | $24.38 | 45,401 |
| 2023-07-07 | $24.41 | $24.88 | $24.41 | $24.66 | $24.66 | 113,558 |
| 2023-07-06 | $24.43 | $24.64 | $24.15 | $24.43 | $24.43 | 66,466 |
| 2023-07-05 | $25.06 | $25.06 | $24.40 | $24.51 | $24.51 | 90,973 |
| 2023-07-03 | $24.56 | $25.44 | $24.56 | $25.27 | $25.27 | 85,920 |
| 2023-06-30 | $25.10 | $25.10 | $24.65 | $24.69 | $24.69 | 44,067 |
| 2023-06-29 | $24.74 | $25.08 | $24.72 | $24.90 | $24.90 | 62,227 |
| 2023-06-28 | $24.88 | $24.88 | $24.52 | $24.79 | $24.79 | 47,155 |
| 2023-06-27 | $24.90 | $25.20 | $24.83 | $24.87 | $24.87 | 55,182 |
| 2023-06-26 | $24.75 | $25.12 | $24.42 | $24.95 | $24.95 | 43,381 |
| 2023-06-23 | $24.85 | $25.03 | $24.67 | $24.75 | $24.75 | 100,903 |
| 2023-06-22 | $24.93 | $25.99 | $24.40 | $25.10 | $25.10 | 60,744 |
| 2023-06-21 | $24.87 | $25.14 | $24.53 | $24.90 | $24.90 | 41,323 |
| 2023-06-20 | $24.81 | $25.21 | $24.55 | $25.03 | $25.03 | 41,576 |
| 2023-06-16 | $25.20 | $25.24 | $24.71 | $24.81 | $24.81 | 204,096 |
| 2023-06-15 | $24.84 | $25.07 | $24.57 | $24.99 | $24.99 | 40,177 |
| 2023-06-14 | $25.43 | $25.50 | $24.79 | $24.86 | $24.86 | 44,281 |
| 2023-06-13 | $25.09 | $25.68 | $24.73 | $25.50 | $25.50 | 57,118 |
| 2023-06-12 | $24.83 | $25.30 | $24.41 | $25.16 | $25.16 | 53,231 |
| 2023-06-09 | $24.94 | $24.98 | $24.67 | $24.79 | $24.79 | 37,666 |
| 2023-06-08 | $25.25 | $25.40 | $24.87 | $24.98 | $24.98 | 39,807 |
| 2023-06-07 | $25.09 | $25.76 | $25.09 | $25.48 | $25.48 | 99,420 |
| 2023-06-06 | $24.47 | $25.35 | $24.27 | $25.07 | $25.07 | 58,896 |
| 2023-06-05 | $25.04 | $25.04 | $24.42 | $24.58 | $24.58 | 50,933 |
| 2023-06-02 | $24.78 | $25.36 | $24.47 | $25.27 | $25.27 | 56,381 |
| 2023-06-01 | $23.97 | $24.59 | $23.75 | $24.54 | $24.54 | 58,110 |
| 2023-05-31 | $24.20 | $24.38 | $23.67 | $23.86 | $23.86 | 163,219 |
| 2023-05-30 | $24.34 | $24.51 | $24.14 | $24.21 | $24.21 | 44,329 |
| 2023-05-26 | $24.21 | $24.53 | $24.21 | $24.42 | $24.42 | 32,901 |
| 2023-05-25 | $24.49 | $24.50 | $23.95 | $24.34 | $24.34 | 38,666 |
| 2023-05-24 | $24.91 | $25.19 | $24.59 | $24.69 | $24.69 | 52,055 |
| 2023-05-23 | $25.02 | $25.33 | $24.85 | $24.92 | $24.92 | 66,701 |
| 2023-05-22 | $24.66 | $24.94 | $24.19 | $24.89 | $24.89 | 66,751 |
| 2023-05-19 | $24.29 | $24.61 | $24.06 | $24.45 | $24.45 | 91,633 |
| 2023-05-18 | $23.58 | $24.20 | $23.55 | $23.93 | $23.93 | 103,048 |
| 2023-05-17 | $23.37 | $23.70 | $22.75 | $23.50 | $23.50 | 146,917 |
| 2023-05-16 | $23.53 | $23.55 | $23.16 | $23.16 | $23.16 | 36,863 |
| 2023-05-15 | $24.00 | $24.34 | $23.64 | $23.72 | $23.72 | 56,301 |
| 2023-05-12 | $24.26 | $24.31 | $23.67 | $24.03 | $24.03 | 52,942 |
| 2023-05-11 | $23.68 | $24.29 | $23.60 | $24.13 | $24.13 | 101,534 |
| 2023-05-10 | $23.37 | $23.99 | $23.24 | $23.78 | $23.78 | 117,765 |
| 2023-05-09 | $25.02 | $25.58 | $22.06 | $23.09 | $23.09 | 247,128 |
| 2023-05-08 | $26.26 | $26.52 | $25.88 | $25.90 | $25.90 | 89,427 |
| 2023-05-05 | $25.92 | $26.30 | $25.92 | $26.20 | $26.20 | 76,012 |
| 2023-05-04 | $25.61 | $25.73 | $25.27 | $25.55 | $25.55 | 65,654 |
| 2023-05-03 | $26.29 | $26.60 | $25.79 | $25.82 | $25.82 | 63,408 |
| 2023-05-02 | $26.58 | $26.58 | $26.12 | $26.13 | $26.13 | 72,603 |
| 2023-05-01 | $25.88 | $26.83 | $25.85 | $26.76 | $26.76 | 217,309 |
| 2023-04-28 | $25.82 | $26.50 | $25.66 | $25.88 | $25.88 | 122,820 |
| 2023-04-27 | $26.18 | $26.70 | $25.44 | $25.77 | $25.77 | 154,665 |
| 2023-04-26 | $27.12 | $27.15 | $26.15 | $26.21 | $26.21 | 96,789 |
| 2023-04-25 | $28.10 | $28.20 | $26.98 | $27.31 | $27.31 | 100,339 |
| 2023-04-24 | $28.59 | $28.70 | $28.18 | $28.30 | $28.30 | 80,278 |
| 2023-04-21 | $28.55 | $28.76 | $28.18 | $28.52 | $28.52 | 70,668 |
| 2023-04-20 | $28.24 | $28.63 | $28.13 | $28.59 | $28.59 | 79,263 |
| 2023-04-19 | $28.80 | $28.80 | $28.12 | $28.44 | $28.44 | 66,447 |
| 2023-04-18 | $29.42 | $29.42 | $28.88 | $28.95 | $28.95 | 47,929 |
| 2023-04-17 | $29.19 | $29.71 | $28.89 | $29.47 | $29.47 | 47,964 |
| 2023-04-14 | $29.92 | $30.15 | $29.11 | $29.27 | $29.27 | 47,125 |
| 2023-04-13 | $30.09 | $30.25 | $29.50 | $30.00 | $30.00 | 56,878 |
| 2023-04-12 | $30.36 | $30.46 | $29.75 | $30.16 | $30.16 | 68,226 |
| 2023-04-11 | $30.67 | $30.95 | $30.49 | $30.55 | $30.55 | 68,613 |
| 2023-04-10 | $30.59 | $30.96 | $30.48 | $30.49 | $30.49 | 67,120 |
| 2023-04-06 | $30.40 | $30.76 | $30.27 | $30.65 | $30.65 | 42,354 |
| 2023-04-05 | $29.94 | $30.40 | $29.94 | $30.30 | $30.30 | 35,465 |
| 2023-04-04 | $30.14 | $30.20 | $29.75 | $30.12 | $30.12 | 30,865 |
| 2023-04-03 | $30.25 | $30.65 | $30.00 | $30.17 | $30.17 | 109,635 |
| 2023-03-31 | $30.15 | $30.30 | $29.56 | $30.20 | $30.20 | 191,494 |
| 2023-03-30 | $30.00 | $30.26 | $29.46 | $29.93 | $29.93 | 53,127 |
| 2023-03-29 | $29.73 | $29.97 | $28.76 | $29.93 | $29.93 | 68,393 |
| 2023-03-28 | $29.55 | $29.85 | $29.35 | $29.54 | $29.54 | 52,551 |
| 2023-03-27 | $29.22 | $29.78 | $29.08 | $29.69 | $29.69 | 74,672 |
| 2023-03-24 | $28.11 | $29.06 | $27.98 | $29.00 | $29.00 | 98,359 |
| 2023-03-23 | $29.30 | $29.62 | $28.21 | $28.27 | $28.27 | 72,248 |
| 2023-03-22 | $29.40 | $29.80 | $29.03 | $29.21 | $29.21 | 157,058 |
| 2023-03-21 | $28.77 | $29.38 | $28.74 | $29.30 | $29.30 | 79,013 |
| 2023-03-20 | $28.21 | $28.89 | $28.21 | $28.33 | $28.33 | 67,423 |
| 2023-03-17 | $28.70 | $28.95 | $27.72 | $28.10 | $28.10 | 214,773 |
| 2023-03-16 | $27.72 | $28.88 | $27.00 | $28.76 | $28.76 | 131,260 |
| 2023-03-15 | $28.11 | $28.32 | $27.68 | $28.08 | $28.08 | 70,426 |
| 2023-03-14 | $28.99 | $29.09 | $28.31 | $28.68 | $28.68 | 85,217 |
| 2023-03-13 | $28.57 | $28.93 | $28.15 | $28.35 | $28.35 | 90,601 |
| 2023-03-10 | $29.80 | $29.93 | $28.61 | $28.80 | $28.80 | 84,819 |
| 2023-03-09 | $29.93 | $30.22 | $29.77 | $30.04 | $30.04 | 145,765 |
| 2023-03-08 | $29.44 | $30.07 | $29.22 | $30.02 | $30.02 | 115,499 |
| 2023-03-07 | $29.53 | $29.63 | $28.92 | $29.23 | $29.23 | 73,056 |
| 2023-03-06 | $30.27 | $30.31 | $29.12 | $29.55 | $29.55 | 128,147 |
| 2023-03-03 | $29.90 | $30.56 | $29.90 | $30.50 | $30.50 | 74,592 |
| 2023-03-02 | $29.91 | $30.53 | $29.78 | $30.03 | $30.03 | 78,767 |
| 2023-03-01 | $30.06 | $30.20 | $29.76 | $29.91 | $29.91 | 66,375 |
| 2023-02-28 | $30.45 | $30.63 | $29.95 | $30.01 | $30.01 | 114,376 |
| 2023-02-27 | $30.55 | $30.74 | $30.37 | $30.55 | $30.55 | 78,908 |
| 2023-02-24 | $30.00 | $30.65 | $29.87 | $30.29 | $30.29 | 72,982 |
| 2023-02-23 | $30.48 | $31.17 | $30.22 | $30.25 | $30.25 | 71,402 |
| 2023-02-22 | $30.33 | $30.63 | $30.11 | $30.36 | $30.36 | 114,805 |
| 2023-02-21 | $31.08 | $31.15 | $30.25 | $30.46 | $30.46 | 92,411 |
| 2023-02-17 | $31.21 | $31.58 | $30.74 | $31.27 | $31.27 | 386,479 |
| 2023-02-16 | $29.47 | $31.62 | $29.34 | $31.05 | $31.05 | 127,936 |
| 2023-02-15 | $28.62 | $30.18 | $25.83 | $29.82 | $29.82 | 312,547 |
| 2023-02-14 | $29.24 | $29.30 | $28.70 | $28.70 | $28.70 | 84,871 |
| 2023-02-13 | $29.46 | $29.92 | $29.28 | $29.48 | $29.48 | 66,939 |
| 2023-02-10 | $29.19 | $29.54 | $29.06 | $29.39 | $29.39 | 62,711 |
| 2023-02-09 | $29.36 | $29.63 | $28.96 | $29.11 | $29.11 | 56,496 |
| 2023-02-08 | $29.30 | $29.77 | $28.94 | $29.33 | $29.33 | 56,758 |
| 2023-02-07 | $29.12 | $29.44 | $28.98 | $29.27 | $29.27 | 139,152 |
| 2023-02-06 | $29.96 | $29.96 | $29.26 | $29.28 | $29.28 | 60,666 |
| 2023-02-03 | $29.37 | $29.99 | $29.29 | $29.87 | $29.87 | 79,684 |
| 2023-02-02 | $29.69 | $30.04 | $29.40 | $29.49 | $29.49 | 99,169 |
| 2023-02-01 | $29.37 | $29.73 | $29.05 | $29.66 | $29.66 | 69,146 |
| 2023-01-31 | $29.47 | $29.96 | $29.02 | $29.38 | $29.38 | 87,803 |
| 2023-01-30 | $28.50 | $29.84 | $28.40 | $29.28 | $29.28 | 149,968 |
| 2023-01-27 | $28.79 | $28.94 | $28.22 | $28.58 | $28.58 | 45,419 |
| 2023-01-26 | $28.64 | $28.76 | $28.28 | $28.73 | $28.73 | 39,257 |
| 2023-01-25 | $28.10 | $28.64 | $27.93 | $28.60 | $28.60 | 55,393 |
| 2023-01-24 | $28.23 | $28.42 | $27.90 | $28.20 | $28.20 | 73,279 |
| 2023-01-23 | $28.23 | $28.89 | $27.95 | $28.24 | $28.24 | 78,400 |
| 2023-01-20 | $28.30 | $28.31 | $28.00 | $28.11 | $28.11 | 70,039 |
| 2023-01-19 | $28.00 | $28.53 | $27.79 | $28.05 | $28.05 | 78,470 |
| 2023-01-18 | $28.52 | $28.63 | $27.98 | $28.00 | $28.00 | 53,258 |
| 2023-01-17 | $28.91 | $29.02 | $28.29 | $28.49 | $28.49 | 63,878 |
| 2023-01-13 | $28.75 | $29.02 | $28.75 | $28.89 | $28.89 | 35,051 |
| 2023-01-12 | $28.55 | $29.37 | $28.55 | $28.98 | $28.98 | 64,525 |
| 2023-01-11 | $28.10 | $28.68 | $28.06 | $28.55 | $28.55 | 52,840 |
| 2023-01-10 | $27.85 | $28.28 | $27.79 | $28.18 | $28.18 | 56,620 |
| 2023-01-09 | $27.50 | $27.86 | $27.28 | $27.77 | $27.77 | 71,900 |
| 2023-01-06 | $27.24 | $27.56 | $27.13 | $27.37 | $27.37 | 40,833 |
| 2023-01-05 | $27.29 | $27.49 | $26.86 | $27.15 | $27.15 | 61,639 |
| 2023-01-04 | $27.13 | $27.42 | $26.91 | $27.28 | $27.28 | 56,799 |
| 2023-01-03 | $27.26 | $27.36 | $26.78 | $27.05 | $27.05 | 77,726 |
| 2022-12-30 | $26.93 | $27.34 | $26.43 | $27.22 | $27.22 | 48,159 |
| 2022-12-29 | $26.75 | $27.29 | $26.74 | $27.04 | $27.04 | 57,681 |
| 2022-12-28 | $27.09 | $27.11 | $26.51 | $26.54 | $26.54 | 36,522 |
| 2022-12-27 | $27.21 | $27.33 | $26.14 | $27.00 | $27.00 | 37,979 |
| 2022-12-23 | $27.00 | $27.31 | $26.33 | $27.20 | $27.20 | 40,931 |
| 2022-12-22 | $27.71 | $27.71 | $26.01 | $26.89 | $26.89 | 61,616 |
| 2022-12-21 | $27.15 | $28.52 | $27.15 | $27.94 | $27.94 | 97,740 |
| 2022-12-20 | $26.58 | $27.51 | $26.51 | $26.94 | $26.94 | 116,883 |
| 2022-12-19 | $26.59 | $27.29 | $26.26 | $26.67 | $26.67 | 118,440 |
| 2022-12-16 | $26.99 | $27.39 | $26.16 | $26.43 | $26.43 | 637,608 |
| 2022-12-15 | $27.81 | $27.99 | $27.02 | $27.23 | $27.23 | 68,959 |
| 2022-12-14 | $28.01 | $28.46 | $27.91 | $28.14 | $28.14 | 66,449 |
| 2022-12-13 | $28.30 | $28.72 | $27.93 | $28.12 | $28.12 | 83,500 |
| 2022-12-12 | $27.76 | $28.01 | $27.44 | $27.56 | $27.56 | 86,162 |
| 2022-12-09 | $28.15 | $28.22 | $27.77 | $27.80 | $27.80 | 54,806 |
| 2022-12-08 | $28.62 | $28.80 | $28.16 | $28.27 | $28.27 | 49,762 |
| 2022-12-07 | $28.69 | $29.06 | $28.40 | $28.45 | $28.45 | 38,608 |
| 2022-12-06 | $28.96 | $29.14 | $28.44 | $28.65 | $28.65 | 103,529 |
| 2022-12-05 | $29.33 | $29.42 | $28.49 | $29.06 | $29.06 | 80,977 |
| 2022-12-02 | $28.90 | $29.73 | $27.55 | $29.66 | $29.66 | 49,408 |
| 2022-12-01 | $29.79 | $29.87 | $29.17 | $29.28 | $29.28 | 53,114 |
| 2022-11-30 | $29.18 | $29.65 | $29.00 | $29.60 | $29.60 | 99,752 |
| 2022-11-29 | $29.17 | $29.65 | $29.17 | $29.26 | $29.26 | 33,407 |
| 2022-11-28 | $29.21 | $29.47 | $29.00 | $29.25 | $29.25 | 49,740 |
| 2022-11-25 | $29.03 | $29.41 | $29.03 | $29.22 | $29.22 | 18,057 |
| 2022-11-23 | $29.13 | $29.36 | $28.99 | $29.14 | $29.14 | 30,062 |
| 2022-11-22 | $28.80 | $29.17 | $28.64 | $29.09 | $29.09 | 74,366 |
| 2022-11-21 | $29.27 | $29.27 | $28.58 | $28.68 | $28.68 | 62,928 |
| 2022-11-18 | $28.96 | $29.36 | $28.51 | $29.02 | $29.02 | 91,948 |
| 2022-11-17 | $28.14 | $29.09 | $25.33 | $28.45 | $28.45 | 84,601 |
| 2022-11-16 | $28.32 | $29.01 | $28.32 | $28.43 | $28.43 | 44,829 |
| 2022-11-15 | $28.85 | $29.14 | $28.28 | $28.70 | $28.70 | 60,494 |
| 2022-11-14 | $28.80 | $29.29 | $28.58 | $28.71 | $28.71 | 84,574 |
| 2022-11-11 | $29.52 | $29.77 | $28.26 | $28.61 | $28.61 | 94,906 |
| 2022-11-10 | $28.77 | $29.93 | $28.13 | $29.36 | $29.36 | 84,706 |
| 2022-11-09 | $27.62 | $28.51 | $27.16 | $28.22 | $28.22 | 95,709 |
| 2022-11-08 | $27.96 | $28.70 | $27.45 | $27.69 | $27.69 | 84,637 |
| 2022-11-07 | $27.30 | $28.32 | $27.30 | $27.77 | $27.77 | 77,605 |
| 2022-11-04 | $27.33 | $27.72 | $26.74 | $27.17 | $27.17 | 68,983 |
| 2022-11-03 | $25.67 | $27.56 | $25.67 | $27.03 | $27.03 | 109,599 |
| 2022-11-02 | $30.98 | $30.98 | $25.90 | $25.94 | $25.94 | 234,408 |
| 2022-11-01 | $32.43 | $32.58 | $32.01 | $32.08 | $32.08 | 66,992 |
| 2022-10-31 | $32.17 | $32.91 | $32.13 | $32.30 | $32.30 | 111,583 |
| 2022-10-28 | $31.26 | $32.22 | $31.22 | $32.09 | $32.09 | 82,990 |
| 2022-10-27 | $31.66 | $31.91 | $31.18 | $31.23 | $31.23 | 76,117 |
| 2022-10-26 | $30.88 | $31.94 | $30.87 | $31.49 | $31.49 | 47,522 |
| 2022-10-25 | $30.20 | $30.92 | $30.20 | $30.76 | $30.76 | 61,877 |
| 2022-10-24 | $29.93 | $30.30 | $29.86 | $30.08 | $30.08 | 44,316 |
| 2022-10-21 | $29.27 | $29.89 | $29.07 | $29.70 | $29.70 | 59,987 |
| 2022-10-20 | $28.77 | $29.35 | $28.54 | $29.05 | $29.05 | 96,308 |
| 2022-10-19 | $28.85 | $29.26 | $28.47 | $28.77 | $28.77 | 72,036 |
| 2022-10-18 | $29.14 | $29.66 | $28.48 | $28.86 | $28.86 | 94,111 |
| 2022-10-17 | $28.65 | $29.02 | $28.30 | $28.75 | $28.75 | 87,308 |
| 2022-10-14 | $28.26 | $28.39 | $27.83 | $28.23 | $28.23 | 119,592 |
| 2022-10-13 | $27.22 | $28.49 | $27.17 | $28.25 | $28.25 | 119,967 |
| 2022-10-12 | $27.59 | $27.70 | $27.20 | $27.50 | $27.50 | 41,462 |
| 2022-10-11 | $27.70 | $27.95 | $27.39 | $27.63 | $27.63 | 52,042 |
| 2022-10-10 | $27.81 | $28.19 | $27.58 | $27.89 | $27.89 | 50,627 |
| 2022-10-07 | $28.60 | $28.60 | $27.52 | $27.79 | $27.79 | 50,474 |
| 2022-10-06 | $28.48 | $28.74 | $28.43 | $28.71 | $28.71 | 55,980 |
| 2022-10-05 | $28.88 | $29.12 | $28.35 | $28.68 | $28.68 | 70,072 |
| 2022-10-04 | $28.81 | $29.39 | $28.81 | $29.24 | $29.24 | 91,295 |
| 2022-10-03 | $28.09 | $28.82 | $27.90 | $28.51 | $28.51 | 70,441 |
| 2022-09-30 | $27.94 | $28.59 | $27.78 | $27.88 | $27.88 | 139,801 |
| 2022-09-29 | $27.92 | $28.10 | $27.57 | $28.03 | $28.03 | 110,759 |
| 2022-09-28 | $27.65 | $28.44 | $27.65 | $28.23 | $28.23 | 75,326 |
| 2022-09-27 | $27.62 | $28.05 | $27.30 | $27.61 | $27.61 | 60,783 |
| 2022-09-26 | $27.68 | $27.87 | $27.21 | $27.45 | $27.45 | 83,565 |
| 2022-09-23 | $27.82 | $27.82 | $27.39 | $27.75 | $27.75 | 48,887 |
| 2022-09-22 | $28.27 | $28.27 | $27.80 | $28.12 | $28.12 | 44,289 |
| 2022-09-21 | $28.85 | $28.95 | $28.20 | $28.36 | $28.36 | 78,027 |
| 2022-09-20 | $28.49 | $28.62 | $28.01 | $28.58 | $28.58 | 59,367 |
| 2022-09-19 | $29.00 | $29.00 | $28.13 | $28.64 | $28.64 | 65,174 |
| 2022-09-16 | $29.18 | $29.32 | $28.82 | $29.00 | $29.00 | 103,164 |
| 2022-09-15 | $29.26 | $29.52 | $29.06 | $29.31 | $29.31 | 55,353 |
| 2022-09-14 | $29.54 | $29.55 | $29.17 | $29.40 | $29.40 | 51,422 |
| 2022-09-13 | $30.26 | $30.37 | $29.49 | $29.58 | $29.58 | 64,493 |
| 2022-09-12 | $29.96 | $30.68 | $29.96 | $30.59 | $30.59 | 42,655 |
| 2022-09-09 | $30.13 | $30.16 | $29.45 | $29.92 | $29.92 | 51,499 |
| 2022-09-08 | $29.94 | $30.27 | $29.85 | $30.06 | $30.06 | 44,643 |
| 2022-09-07 | $29.47 | $30.06 | $29.43 | $30.05 | $30.05 | 78,087 |
| 2022-09-06 | $30.14 | $30.14 | $29.33 | $29.58 | $29.58 | 54,997 |
| 2022-09-02 | $30.92 | $30.92 | $29.88 | $29.93 | $29.93 | 78,944 |
| 2022-09-01 | $30.40 | $30.75 | $30.21 | $30.73 | $30.73 | 63,072 |
| 2022-08-31 | $30.58 | $31.04 | $30.23 | $30.51 | $30.51 | 127,554 |
| 2022-08-30 | $31.24 | $31.42 | $30.37 | $30.66 | $30.66 | 83,815 |
| 2022-08-29 | $31.00 | $31.41 | $30.89 | $31.33 | $31.33 | 67,984 |
| 2022-08-26 | $31.45 | $31.60 | $30.79 | $31.00 | $31.00 | 58,858 |
| 2022-08-25 | $30.85 | $31.53 | $30.85 | $31.51 | $31.51 | 79,466 |
| 2022-08-24 | $30.59 | $31.10 | $30.52 | $30.73 | $30.73 | 43,589 |
| 2022-08-23 | $30.87 | $31.15 | $30.77 | $30.87 | $30.87 | 52,785 |
| 2022-08-22 | $30.89 | $31.20 | $30.68 | $30.71 | $30.71 | 82,460 |
| 2022-08-19 | $31.04 | $31.48 | $30.77 | $30.99 | $30.99 | 105,679 |
| 2022-08-18 | $31.00 | $31.69 | $30.57 | $31.28 | $31.28 | 69,604 |
| 2022-08-17 | $30.76 | $31.26 | $30.69 | $30.89 | $30.89 | 81,663 |
| 2022-08-16 | $31.11 | $31.11 | $30.47 | $30.84 | $30.84 | 45,408 |
| 2022-08-15 | $31.01 | $31.43 | $30.71 | $31.20 | $31.20 | 52,703 |
| 2022-08-12 | $30.77 | $31.42 | $30.58 | $31.28 | $31.28 | 52,121 |
| 2022-08-11 | $31.12 | $31.50 | $30.42 | $30.48 | $30.48 | 34,621 |
| 2022-08-10 | $30.67 | $31.35 | $30.52 | $30.79 | $30.79 | 70,677 |
| 2022-08-09 | $30.64 | $30.68 | $30.04 | $30.47 | $30.47 | 80,535 |
| 2022-08-08 | $31.46 | $31.91 | $30.37 | $30.45 | $30.45 | 80,161 |
| 2022-08-05 | $29.88 | $31.57 | $29.40 | $31.46 | $31.46 | 113,360 |
| 2022-08-04 | $30.28 | $30.35 | $29.62 | $29.66 | $29.66 | 104,315 |
| 2022-08-03 | $32.41 | $33.03 | $29.51 | $29.99 | $29.99 | 213,682 |
| 2022-08-02 | $34.19 | $34.20 | $33.38 | $33.59 | $33.59 | 46,925 |
| 2022-08-01 | $33.80 | $34.47 | $33.32 | $34.19 | $34.19 | 59,533 |
| 2022-07-29 | $33.73 | $33.96 | $33.38 | $33.76 | $33.76 | 29,952 |
| 2022-07-28 | $33.95 | $33.95 | $33.32 | $33.79 | $33.79 | 37,141 |
| 2022-07-27 | $33.17 | $33.87 | $33.09 | $33.80 | $33.80 | 50,608 |
| 2022-07-26 | $33.07 | $33.33 | $32.83 | $33.11 | $33.11 | 37,320 |
| 2022-07-25 | $32.71 | $33.19 | $32.71 | $33.14 | $33.14 | 51,026 |
| 2022-07-22 | $32.70 | $32.73 | $32.13 | $32.71 | $32.71 | 40,763 |
| 2022-07-21 | $32.19 | $32.61 | $31.92 | $32.58 | $32.58 | 40,793 |
| 2022-07-20 | $32.47 | $32.67 | $32.10 | $32.40 | $32.40 | 44,360 |
| 2022-07-19 | $31.86 | $32.63 | $31.75 | $32.47 | $32.47 | 56,199 |
| 2022-07-18 | $32.50 | $32.50 | $31.41 | $31.49 | $31.49 | 50,211 |
| 2022-07-15 | $31.86 | $32.26 | $31.75 | $32.17 | $32.17 | 48,330 |
| 2022-07-14 | $31.88 | $32.01 | $31.28 | $31.47 | $31.47 | 32,969 |
| 2022-07-13 | $31.61 | $32.26 | $31.46 | $32.10 | $32.10 | 61,512 |
| 2022-07-12 | $31.92 | $32.09 | $31.62 | $31.74 | $31.74 | 45,877 |
| 2022-07-11 | $32.67 | $32.75 | $31.66 | $31.95 | $31.95 | 82,425 |
| 2022-07-08 | $32.32 | $33.10 | $32.26 | $32.80 | $32.80 | 76,549 |
| 2022-07-07 | $32.44 | $32.63 | $32.21 | $32.38 | $32.38 | 66,868 |
| 2022-07-06 | $32.32 | $32.74 | $31.94 | $32.40 | $32.40 | 48,380 |
| 2022-07-05 | $32.15 | $32.48 | $31.61 | $32.45 | $32.45 | 65,450 |
| 2022-07-01 | $31.80 | $32.63 | $31.77 | $32.46 | $32.46 | 75,269 |
| 2022-06-30 | $31.75 | $32.10 | $31.57 | $31.97 | $31.97 | 54,008 |
| 2022-06-29 | $32.40 | $32.40 | $31.87 | $31.91 | $31.91 | 58,728 |
| 2022-06-28 | $33.10 | $33.39 | $32.25 | $32.44 | $32.44 | 52,531 |
| 2022-06-27 | $32.46 | $33.31 | $32.39 | $32.92 | $32.92 | 40,756 |
| 2022-06-24 | $31.62 | $32.59 | $31.55 | $32.27 | $32.27 | 95,425 |
| 2022-06-23 | $30.88 | $32.01 | $30.83 | $31.94 | $31.94 | 75,059 |
| 2022-06-22 | $30.74 | $31.55 | $30.50 | $30.82 | $30.82 | 87,836 |
| 2022-06-21 | $30.06 | $31.40 | $30.06 | $31.01 | $31.01 | 70,217 |
| 2022-06-17 | $29.72 | $30.32 | $29.58 | $29.94 | $29.94 | 137,026 |
| 2022-06-16 | $31.28 | $31.28 | $29.43 | $29.49 | $29.49 | 107,071 |
| 2022-06-15 | $31.29 | $31.87 | $31.28 | $31.70 | $31.70 | 143,380 |
| 2022-06-14 | $31.74 | $31.90 | $31.13 | $31.26 | $31.26 | 86,027 |
| 2022-06-13 | $31.93 | $32.46 | $31.67 | $31.79 | $31.79 | 113,475 |
| 2022-06-10 | $32.88 | $32.88 | $32.04 | $32.31 | $32.31 | 66,763 |
| 2022-06-09 | $32.59 | $33.03 | $32.15 | $32.78 | $32.78 | 70,301 |
| 2022-06-08 | $32.72 | $33.02 | $32.47 | $32.59 | $32.59 | 41,565 |
| 2022-06-07 | $32.60 | $33.03 | $32.55 | $32.77 | $32.77 | 53,121 |
| 2022-06-06 | $33.04 | $33.04 | $32.47 | $32.59 | $32.59 | 48,695 |
| 2022-06-03 | $32.75 | $33.36 | $32.75 | $32.99 | $32.99 | 65,346 |
| 2022-06-02 | $32.09 | $33.10 | $31.76 | $33.00 | $33.00 | 93,270 |
| 2022-06-01 | $32.15 | $32.15 | $31.55 | $32.00 | $32.00 | 88,601 |
| 2022-05-31 | $32.39 | $32.64 | $31.86 | $31.89 | $31.89 | 98,507 |
| 2022-05-27 | $31.70 | $32.39 | $31.45 | $32.31 | $32.31 | 54,965 |
| 2022-05-26 | $32.07 | $32.27 | $31.46 | $31.51 | $31.51 | 49,190 |
| 2022-05-25 | $31.22 | $31.95 | $31.22 | $31.87 | $31.87 | 88,625 |
| 2022-05-24 | $31.65 | $32.07 | $30.71 | $31.29 | $31.29 | 56,256 |
| 2022-05-23 | $31.17 | $32.15 | $31.04 | $31.90 | $31.90 | 61,326 |
| 2022-05-20 | $31.61 | $31.61 | $30.43 | $30.89 | $30.89 | 300,347 |
| 2022-05-19 | $31.86 | $31.95 | $30.36 | $31.37 | $31.37 | 153,454 |
| 2022-05-18 | $32.80 | $32.89 | $31.86 | $31.98 | $31.98 | 124,392 |
| 2022-05-17 | $32.68 | $33.16 | $32.52 | $32.79 | $32.79 | 59,409 |
| 2022-05-16 | $32.61 | $32.82 | $31.92 | $32.31 | $32.31 | 75,014 |
| 2022-05-13 | $31.60 | $32.48 | $31.45 | $32.28 | $32.28 | 102,088 |
| 2022-05-12 | $31.08 | $31.77 | $30.95 | $31.53 | $31.53 | 64,444 |
| 2022-05-11 | $31.43 | $31.89 | $30.93 | $31.13 | $31.13 | 87,722 |
| 2022-05-10 | $31.54 | $31.99 | $30.87 | $31.47 | $31.47 | 64,126 |
| 2022-05-09 | $31.58 | $32.51 | $31.22 | $31.48 | $31.48 | 82,085 |
| 2022-05-06 | $31.87 | $32.35 | $31.58 | $32.00 | $32.00 | 88,725 |
| 2022-05-05 | $32.53 | $33.16 | $31.49 | $31.92 | $31.92 | 121,844 |
| 2022-05-04 | $32.47 | $33.05 | $31.39 | $32.40 | $32.40 | 115,767 |
| 2022-05-03 | $32.28 | $33.17 | $31.25 | $31.34 | $31.34 | 119,848 |
| 2022-05-02 | $31.98 | $32.87 | $31.71 | $32.31 | $32.31 | 94,062 |
| 2022-04-29 | $32.64 | $32.87 | $31.79 | $31.92 | $31.92 | 72,553 |
| 2022-04-28 | $32.85 | $33.09 | $32.11 | $32.69 | $32.69 | 54,513 |
| 2022-04-27 | $33.04 | $33.39 | $32.46 | $32.62 | $32.62 | 59,711 |
| 2022-04-26 | $33.13 | $33.40 | $32.80 | $33.10 | $33.10 | 56,375 |
| 2022-04-25 | $33.11 | $33.50 | $32.55 | $33.16 | $33.16 | 101,063 |
| 2022-04-22 | $33.89 | $33.91 | $32.81 | $33.30 | $33.30 | 72,737 |
| 2022-04-21 | $34.19 | $34.33 | $33.77 | $33.94 | $33.94 | 47,013 |
| 2022-04-20 | $33.58 | $34.40 | $33.58 | $33.89 | $33.89 | 35,480 |
| 2022-04-19 | $33.40 | $33.87 | $33.34 | $33.56 | $33.56 | 46,724 |
| 2022-04-18 | $33.68 | $33.73 | $33.09 | $33.47 | $33.47 | 42,205 |
| 2022-04-14 | $33.88 | $34.05 | $33.59 | $33.78 | $33.78 | 46,410 |
| 2022-04-13 | $33.52 | $34.09 | $33.49 | $33.87 | $33.87 | 69,315 |
| 2022-04-12 | $33.20 | $33.90 | $33.20 | $33.52 | $33.52 | 50,436 |
| 2022-04-11 | $33.06 | $33.55 | $32.91 | $32.99 | $32.99 | 74,180 |
| 2022-04-08 | $33.56 | $33.64 | $33.03 | $33.03 | $33.03 | 63,223 |
| 2022-04-07 | $33.07 | $33.84 | $32.92 | $33.75 | $33.75 | 79,650 |
| 2022-04-06 | $33.21 | $33.36 | $32.73 | $33.12 | $33.12 | 72,598 |
| 2022-04-05 | $33.75 | $34.09 | $33.03 | $33.08 | $33.08 | 74,340 |
| 2022-04-04 | $35.13 | $35.13 | $33.75 | $33.86 | $33.86 | 70,511 |
| 2022-04-01 | $34.54 | $35.50 | $34.54 | $35.30 | $35.30 | 96,382 |
| 2022-03-31 | $34.39 | $34.86 | $34.39 | $34.45 | $34.45 | 87,578 |
| 2022-03-30 | $34.48 | $34.59 | $34.07 | $34.31 | $34.31 | 58,524 |
| 2022-03-29 | $34.51 | $34.70 | $33.96 | $34.48 | $34.48 | 108,028 |
| 2022-03-28 | $33.75 | $34.30 | $33.48 | $34.15 | $34.15 | 114,408 |
| 2022-03-25 | $33.44 | $33.71 | $33.29 | $33.61 | $33.61 | 96,158 |
| 2022-03-24 | $33.33 | $33.56 | $33.05 | $33.31 | $33.31 | 44,368 |
| 2022-03-23 | $33.84 | $34.00 | $33.07 | $33.12 | $33.12 | 31,097 |
| 2022-03-22 | $33.96 | $34.05 | $33.59 | $33.94 | $33.94 | 50,347 |
| 2022-03-21 | $33.35 | $34.04 | $33.31 | $33.79 | $33.79 | 45,431 |
| 2022-03-18 | $33.85 | $34.02 | $33.10 | $33.13 | $33.13 | 243,039 |
| 2022-03-17 | $33.92 | $34.45 | $33.51 | $33.77 | $33.77 | 158,465 |
| 2022-03-16 | $33.44 | $34.00 | $33.16 | $33.95 | $33.95 | 76,472 |
| 2022-03-15 | $33.53 | $33.61 | $32.89 | $33.39 | $33.39 | 102,529 |
| 2022-03-14 | $34.17 | $34.17 | $32.79 | $33.46 | $33.46 | 83,354 |
| 2022-03-11 | $34.64 | $34.64 | $33.49 | $34.03 | $34.03 | 84,214 |
| 2022-03-10 | $34.42 | $34.69 | $34.26 | $34.50 | $34.50 | 101,997 |
| 2022-03-09 | $33.74 | $34.87 | $33.48 | $34.55 | $34.55 | 155,035 |
| 2022-03-08 | $34.43 | $34.43 | $33.56 | $33.79 | $33.79 | 133,543 |
| 2022-03-07 | $34.47 | $35.23 | $33.58 | $34.44 | $34.44 | 187,071 |
| 2022-03-04 | $34.63 | $34.90 | $33.91 | $34.84 | $34.84 | 167,000 |
| 2022-03-03 | $32.90 | $35.27 | $32.90 | $34.71 | $34.71 | 192,595 |
| 2022-03-02 | $31.47 | $32.85 | $30.86 | $32.72 | $32.72 | 117,507 |
| 2022-03-01 | $30.98 | $31.47 | $30.71 | $31.38 | $31.38 | 87,858 |
| 2022-02-28 | $29.32 | $30.96 | $29.32 | $30.78 | $30.78 | 117,310 |
| 2022-02-25 | $29.52 | $30.14 | $29.33 | $29.81 | $29.81 | 55,380 |
| 2022-02-24 | $29.46 | $29.70 | $28.84 | $29.47 | $29.47 | 74,655 |
| 2022-02-23 | $30.05 | $30.16 | $29.60 | $29.79 | $29.79 | 76,363 |
| 2022-02-22 | $29.78 | $30.38 | $29.66 | $29.83 | $29.83 | 80,805 |
| 2022-02-18 | $29.84 | $30.38 | $29.59 | $29.84 | $29.84 | 525,524 |
| 2022-02-17 | $29.32 | $30.03 | $29.25 | $29.97 | $29.97 | 93,706 |
| 2022-02-16 | $27.16 | $29.54 | $26.11 | $29.51 | $29.51 | 164,341 |
| 2022-02-15 | $28.13 | $28.56 | $27.81 | $28.16 | $28.16 | 90,076 |
| 2022-02-14 | $28.45 | $28.74 | $27.77 | $28.00 | $28.00 | 118,157 |
| 2022-02-11 | $28.04 | $28.47 | $27.98 | $28.32 | $28.32 | 80,036 |
| 2022-02-10 | $28.01 | $28.22 | $27.65 | $28.01 | $28.01 | 101,360 |
| 2022-02-09 | $28.13 | $28.26 | $27.72 | $28.03 | $28.03 | 86,786 |
| 2022-02-08 | $27.83 | $28.05 | $27.67 | $27.89 | $27.89 | 82,300 |
| 2022-02-07 | $27.96 | $28.22 | $27.59 | $27.70 | $27.70 | 63,545 |
| 2022-02-04 | $27.75 | $27.90 | $27.17 | $27.72 | $27.72 | 51,619 |
| 2022-02-03 | $27.65 | $28.25 | $27.65 | $27.77 | $27.77 | 74,032 |
| 2022-02-02 | $28.15 | $28.15 | $27.45 | $27.89 | $27.89 | 78,159 |
| 2022-02-01 | $28.32 | $28.32 | $27.79 | $28.00 | $28.00 | 61,912 |
| 2022-01-31 | $27.99 | $28.42 | $27.76 | $28.32 | $28.32 | 101,662 |
| 2022-01-28 | $27.52 | $28.07 | $27.19 | $28.02 | $28.02 | 67,927 |
| 2022-01-27 | $27.92 | $28.24 | $27.35 | $27.50 | $27.50 | 96,480 |
| 2022-01-26 | $28.22 | $28.43 | $27.40 | $27.86 | $27.86 | 108,558 |
| 2022-01-25 | $28.00 | $28.31 | $27.57 | $28.06 | $28.06 | 75,795 |
| 2022-01-24 | $27.31 | $28.17 | $27.08 | $28.07 | $28.07 | 77,682 |
| 2022-01-21 | $27.30 | $27.87 | $27.06 | $27.60 | $27.60 | 86,607 |
| 2022-01-20 | $28.23 | $28.60 | $27.46 | $27.49 | $27.49 | 65,192 |
| 2022-01-19 | $28.86 | $29.03 | $28.01 | $28.11 | $28.11 | 87,956 |
| 2022-01-18 | $28.96 | $29.35 | $28.43 | $28.90 | $28.90 | 104,399 |
| 2022-01-14 | $28.99 | $29.23 | $28.84 | $29.18 | $29.18 | 79,872 |
| 2022-01-13 | $29.18 | $29.18 | $28.82 | $29.05 | $29.05 | 58,929 |
| 2022-01-12 | $29.35 | $29.48 | $28.70 | $29.00 | $29.00 | 76,618 |
| 2022-01-11 | $29.39 | $29.58 | $28.61 | $29.21 | $29.21 | 97,580 |
| 2022-01-10 | $28.67 | $29.49 | $28.55 | $29.43 | $29.43 | 69,753 |
| 2022-01-07 | $28.89 | $29.13 | $28.43 | $28.90 | $28.90 | 88,257 |
| 2022-01-06 | $29.12 | $29.23 | $28.59 | $29.05 | $29.05 | 77,162 |
| 2022-01-05 | $29.37 | $29.45 | $28.97 | $29.03 | $29.03 | 67,998 |
| 2022-01-04 | $29.70 | $29.76 | $29.22 | $29.30 | $29.30 | 69,062 |
| 2022-01-03 | $29.26 | $29.63 | $29.20 | $29.63 | $29.63 | 38,720 |
| 2021-12-31 | $29.60 | $29.91 | $29.09 | $29.30 | $29.30 | 41,289 |
| 2021-12-30 | $29.32 | $29.93 | $29.27 | $29.49 | $29.49 | 46,242 |
| 2021-12-29 | $29.83 | $29.87 | $29.01 | $29.25 | $29.25 | 48,140 |
| 2021-12-28 | $29.71 | $30.38 | $29.22 | $29.48 | $29.48 | 48,844 |
| 2021-12-27 | $29.43 | $29.74 | $28.93 | $29.65 | $29.65 | 52,431 |
| 2021-12-23 | $29.26 | $29.57 | $29.14 | $29.25 | $29.25 | 60,277 |
| 2021-12-22 | $28.75 | $29.14 | $28.59 | $29.11 | $29.11 | 81,035 |
| 2021-12-21 | $28.83 | $28.86 | $28.42 | $28.80 | $28.80 | 62,928 |
| 2021-12-20 | $28.71 | $28.71 | $27.95 | $28.49 | $28.49 | 67,178 |
| 2021-12-17 | $29.25 | $29.98 | $28.62 | $28.97 | $28.97 | 487,083 |
| 2021-12-16 | $29.54 | $29.79 | $28.88 | $28.97 | $28.97 | 68,830 |
| 2021-12-15 | $28.72 | $29.57 | $28.58 | $29.42 | $29.42 | 91,427 |
| 2021-12-14 | $28.70 | $29.82 | $28.43 | $28.70 | $28.70 | 74,215 |
| 2021-12-13 | $28.56 | $29.22 | $28.29 | $28.77 | $28.77 | 103,121 |
| 2021-12-10 | $29.76 | $29.76 | $28.43 | $28.69 | $28.69 | 106,416 |
| 2021-12-09 | $29.75 | $30.48 | $29.42 | $29.60 | $29.60 | 93,230 |
| 2021-12-08 | $30.16 | $30.68 | $29.89 | $30.52 | $30.52 | 54,745 |
| 2021-12-07 | $30.28 | $30.83 | $30.11 | $30.28 | $30.28 | 91,430 |
| 2021-12-06 | $29.60 | $30.53 | $29.60 | $30.08 | $30.08 | 68,659 |
| 2021-12-03 | $29.99 | $30.13 | $29.34 | $29.40 | $29.40 | 114,538 |
| 2021-12-02 | $29.65 | $29.94 | $29.44 | $29.89 | $29.89 | 126,927 |
| 2021-12-01 | $30.21 | $30.21 | $29.39 | $29.72 | $29.72 | 182,416 |
| 2021-11-30 | $29.65 | $29.89 | $29.31 | $29.47 | $29.47 | 168,635 |
| 2021-11-29 | $30.38 | $30.68 | $29.33 | $29.85 | $29.85 | 199,278 |
| 2021-11-26 | $30.15 | $30.37 | $29.00 | $29.99 | $29.99 | 92,766 |
| 2021-11-24 | $30.16 | $30.84 | $29.89 | $30.51 | $30.51 | 119,471 |
| 2021-11-23 | $29.74 | $30.52 | $29.73 | $30.22 | $30.22 | 136,567 |
| 2021-11-22 | $29.31 | $30.32 | $28.56 | $29.65 | $29.65 | 179,652 |
| 2021-11-19 | $29.67 | $29.84 | $28.72 | $29.00 | $29.00 | 487,380 |
| 2021-11-18 | $31.27 | $31.27 | $29.73 | $29.84 | $29.84 | 128,803 |
| 2021-11-17 | $31.18 | $31.35 | $30.73 | $31.16 | $31.16 | 119,185 |
| 2021-11-16 | $31.37 | $31.43 | $30.90 | $31.15 | $31.15 | 130,783 |
| 2021-11-15 | $31.89 | $31.97 | $30.44 | $31.40 | $31.40 | 171,340 |
| 2021-11-12 | $32.84 | $32.84 | $31.40 | $31.93 | $31.93 | 201,943 |
| 2021-11-11 | $34.15 | $34.15 | $32.68 | $32.80 | $32.80 | 119,956 |
| 2021-11-10 | $34.60 | $34.60 | $32.51 | $33.49 | $33.49 | 215,463 |
| 2021-11-09 | $36.77 | $37.18 | $36.11 | $37.09 | $37.09 | 159,724 |
| 2021-11-08 | $37.48 | $37.48 | $36.52 | $36.82 | $36.82 | 110,766 |
| 2021-11-05 | $36.91 | $37.62 | $36.46 | $37.25 | $37.25 | 88,575 |
| 2021-11-04 | $36.99 | $37.00 | $35.99 | $36.68 | $36.68 | 142,969 |
| 2021-11-03 | $36.26 | $36.95 | $36.05 | $36.90 | $36.90 | 188,677 |
| 2021-11-02 | $36.05 | $36.38 | $36.05 | $36.17 | $36.17 | 75,919 |
| 2021-11-01 | $36.42 | $36.42 | $35.94 | $36.05 | $36.05 | 125,357 |
| 2021-10-29 | $35.83 | $36.21 | $35.83 | $36.10 | $36.10 | 75,849 |
| 2021-10-28 | $35.52 | $36.19 | $35.52 | $35.94 | $35.94 | 55,022 |
| 2021-10-27 | $35.50 | $35.50 | $34.70 | $35.38 | $35.38 | 70,172 |
| 2021-10-26 | $36.19 | $36.24 | $35.51 | $35.51 | $35.51 | 53,236 |
| 2021-10-25 | $35.90 | $36.32 | $35.61 | $36.13 | $36.13 | 136,450 |
| 2021-10-22 | $36.37 | $36.37 | $35.73 | $35.93 | $35.93 | 74,183 |
| 2021-10-21 | $36.11 | $36.65 | $35.74 | $36.00 | $36.00 | 78,228 |
| 2021-10-20 | $35.84 | $36.48 | $35.80 | $36.20 | $36.20 | 74,604 |
| 2021-10-19 | $36.08 | $36.11 | $35.61 | $35.89 | $35.89 | 63,252 |
| 2021-10-18 | $36.54 | $36.54 | $35.66 | $35.88 | $35.88 | 68,100 |
| 2021-10-15 | $36.67 | $36.83 | $36.31 | $36.33 | $36.33 | 95,236 |
| 2021-10-14 | $36.75 | $36.98 | $36.27 | $36.35 | $36.35 | 70,326 |
| 2021-10-13 | $35.98 | $36.68 | $35.95 | $36.43 | $36.43 | 60,319 |
| 2021-10-12 | $36.29 | $36.44 | $35.83 | $35.99 | $35.99 | 130,046 |
| 2021-10-11 | $36.01 | $36.45 | $35.98 | $35.99 | $35.99 | 43,952 |
| 2021-10-08 | $36.22 | $36.28 | $35.66 | $36.06 | $36.06 | 77,566 |
| 2021-10-07 | $35.87 | $36.34 | $35.81 | $35.85 | $35.85 | 55,740 |
| 2021-10-06 | $35.02 | $35.96 | $35.02 | $35.61 | $35.61 | 63,327 |
| 2021-10-05 | $35.48 | $36.08 | $35.47 | $36.00 | $36.00 | 82,207 |
| 2021-10-04 | $35.96 | $36.36 | $35.35 | $35.50 | $35.50 | 100,093 |
| 2021-10-01 | $35.74 | $36.27 | $35.25 | $36.03 | $36.03 | 163,983 |
| 2021-09-30 | $35.23 | $36.26 | $35.07 | $35.46 | $35.46 | 212,554 |
| 2021-09-29 | $35.53 | $35.68 | $34.66 | $35.06 | $35.06 | 84,036 |
| 2021-09-28 | $35.93 | $36.02 | $35.36 | $35.52 | $35.52 | 118,381 |
| 2021-09-27 | $35.50 | $36.05 | $35.42 | $35.86 | $35.86 | 101,797 |
| 2021-09-24 | $35.68 | $36.10 | $35.43 | $35.51 | $35.51 | 45,168 |
| 2021-09-23 | $36.00 | $36.20 | $35.57 | $35.89 | $35.89 | 70,495 |
| 2021-09-22 | $35.27 | $36.02 | $35.22 | $35.81 | $35.81 | 156,211 |
| 2021-09-21 | $34.66 | $35.58 | $34.61 | $35.12 | $35.12 | 72,459 |
| 2021-09-20 | $35.40 | $35.42 | $34.11 | $34.42 | $34.42 | 161,228 |
| 2021-09-17 | $36.16 | $36.43 | $35.54 | $35.76 | $35.76 | 442,528 |
| 2021-09-16 | $35.92 | $36.50 | $35.90 | $36.07 | $36.07 | 217,762 |
| 2021-09-15 | $36.53 | $36.71 | $35.86 | $36.14 | $36.14 | 154,991 |
| 2021-09-14 | $36.54 | $37.27 | $36.42 | $36.67 | $36.67 | 121,480 |
| 2021-09-13 | $36.58 | $37.03 | $36.40 | $36.48 | $36.48 | 132,440 |
| 2021-09-10 | $36.14 | $37.01 | $36.14 | $36.35 | $36.35 | 124,971 |
| 2021-09-09 | $35.32 | $36.13 | $35.18 | $35.95 | $35.95 | 107,465 |
| 2021-09-08 | $35.07 | $35.46 | $34.83 | $35.26 | $35.26 | 85,257 |
| 2021-09-07 | $35.07 | $35.57 | $35.07 | $35.18 | $35.18 | 73,113 |
| 2021-09-03 | $35.28 | $35.28 | $34.98 | $35.20 | $35.20 | 49,314 |
| 2021-09-02 | $35.85 | $35.89 | $35.19 | $35.29 | $35.29 | 90,583 |
| 2021-09-01 | $35.66 | $36.15 | $35.25 | $35.81 | $35.81 | 89,552 |
| 2021-08-31 | $35.48 | $35.90 | $35.35 | $35.57 | $35.57 | 82,679 |
| 2021-08-30 | $36.11 | $36.11 | $35.29 | $35.39 | $35.39 | 76,124 |
| 2021-08-27 | $35.46 | $36.32 | $35.46 | $36.11 | $36.11 | 135,077 |
| 2021-08-26 | $34.80 | $35.59 | $34.70 | $35.38 | $35.38 | 64,278 |
| 2021-08-25 | $35.18 | $35.66 | $34.89 | $35.00 | $35.00 | 41,254 |
| 2021-08-24 | $36.32 | $36.49 | $35.17 | $35.20 | $35.20 | 46,260 |
| 2021-08-23 | $35.42 | $36.57 | $35.42 | $36.20 | $36.20 | 71,835 |
| 2021-08-20 | $34.53 | $35.67 | $34.53 | $35.42 | $35.42 | 105,666 |
| 2021-08-19 | $34.35 | $35.39 | $34.35 | $34.70 | $34.70 | 147,462 |
| 2021-08-18 | $34.47 | $35.05 | $34.38 | $34.57 | $34.57 | 78,605 |
| 2021-08-17 | $34.16 | $34.61 | $33.60 | $34.48 | $34.48 | 51,818 |
| 2021-08-16 | $34.86 | $35.04 | $34.17 | $34.40 | $34.40 | 78,301 |
| 2021-08-13 | $34.66 | $35.54 | $34.41 | $35.10 | $35.10 | 45,678 |
| 2021-08-12 | $34.96 | $35.44 | $34.22 | $34.72 | $34.72 | 120,128 |
| 2021-08-11 | $34.12 | $34.66 | $33.68 | $34.57 | $34.57 | 47,846 |
| 2021-08-10 | $34.14 | $34.38 | $33.45 | $34.04 | $34.04 | 42,764 |
| 2021-08-09 | $33.88 | $34.53 | $33.57 | $34.11 | $34.11 | 78,177 |
| 2021-08-06 | $33.14 | $33.96 | $32.57 | $33.94 | $33.94 | 145,206 |
| 2021-08-05 | $33.64 | $33.84 | $31.66 | $33.14 | $33.14 | 109,890 |
| 2021-08-04 | $34.54 | $35.30 | $33.50 | $33.68 | $33.68 | 130,755 |
| 2021-08-03 | $31.51 | $31.66 | $31.08 | $31.50 | $31.50 | 69,071 |
| 2021-08-02 | $31.64 | $32.32 | $31.11 | $31.46 | $31.46 | 92,174 |
| 2021-07-30 | $31.74 | $32.17 | $31.35 | $31.57 | $31.57 | 36,893 |
| 2021-07-29 | $31.55 | $32.38 | $31.55 | $31.78 | $31.78 | 68,617 |
| 2021-07-28 | $31.00 | $31.85 | $30.91 | $31.49 | $31.49 | 121,168 |
| 2021-07-27 | $31.31 | $31.42 | $30.62 | $31.00 | $31.00 | 65,389 |
| 2021-07-26 | $31.06 | $31.73 | $31.06 | $31.40 | $31.40 | 34,569 |
| 2021-07-23 | $31.01 | $31.01 | $30.44 | $31.00 | $31.00 | 36,562 |
| 2021-07-22 | $31.44 | $31.56 | $30.84 | $30.96 | $30.96 | 25,133 |
| 2021-07-21 | $31.48 | $31.77 | $31.38 | $31.48 | $31.48 | 36,208 |
| 2021-07-20 | $31.19 | $31.74 | $31.19 | $31.27 | $31.27 | 59,262 |
| 2021-07-19 | $30.97 | $31.53 | $30.84 | $31.09 | $31.09 | 42,372 |
| 2021-07-16 | $31.33 | $31.65 | $31.11 | $31.34 | $31.34 | 78,016 |
| 2021-07-15 | $31.08 | $31.29 | $30.74 | $31.14 | $31.14 | 44,067 |
| 2021-07-14 | $31.75 | $31.75 | $31.11 | $31.33 | $31.33 | 46,866 |
| 2021-07-13 | $32.00 | $32.00 | $31.14 | $31.24 | $31.24 | 49,683 |
| 2021-07-12 | $31.84 | $32.27 | $31.26 | $32.17 | $32.17 | 37,241 |
| 2021-07-09 | $31.75 | $32.01 | $31.56 | $31.83 | $31.83 | 61,212 |
| 2021-07-08 | $32.23 | $32.23 | $31.27 | $31.52 | $31.52 | 44,084 |
| 2021-07-07 | $32.84 | $33.05 | $32.46 | $32.56 | $32.56 | 37,561 |
| 2021-07-06 | $32.88 | $33.07 | $32.23 | $32.94 | $32.94 | 70,040 |
| 2021-07-02 | $33.24 | $33.24 | $32.34 | $32.81 | $32.81 | 60,577 |
| 2021-07-01 | $33.37 | $33.47 | $32.79 | $33.27 | $33.27 | 68,957 |
| 2021-06-30 | $33.69 | $33.69 | $32.89 | $33.23 | $33.23 | 43,503 |
| 2021-06-29 | $33.11 | $33.54 | $32.97 | $33.29 | $33.29 | 56,262 |
| 2021-06-28 | $33.09 | $33.65 | $32.81 | $33.00 | $33.00 | 65,169 |
| 2021-06-25 | $33.65 | $34.55 | $32.87 | $32.96 | $32.96 | 231,996 |
| 2021-06-24 | $33.43 | $33.66 | $33.11 | $33.58 | $33.58 | 40,412 |
| 2021-06-23 | $33.23 | $33.65 | $32.94 | $33.24 | $33.24 | 46,991 |
| 2021-06-22 | $33.33 | $33.43 | $32.65 | $33.08 | $33.08 | 68,849 |
| 2021-06-21 | $33.68 | $34.25 | $33.44 | $33.45 | $33.45 | 66,184 |
| 2021-06-18 | $33.35 | $33.91 | $33.35 | $33.44 | $33.44 | 97,574 |
| 2021-06-17 | $33.60 | $34.11 | $33.44 | $33.74 | $33.74 | 99,150 |
| 2021-06-16 | $34.08 | $34.08 | $33.56 | $33.63 | $33.63 | 59,584 |
| 2021-06-15 | $33.84 | $34.11 | $33.18 | $34.10 | $34.10 | 51,907 |
| 2021-06-14 | $33.81 | $34.11 | $33.47 | $33.87 | $33.87 | 52,179 |
| 2021-06-11 | $33.39 | $34.16 | $33.39 | $33.82 | $33.82 | 38,136 |
| 2021-06-10 | $33.71 | $33.80 | $33.36 | $33.60 | $33.60 | 29,768 |
| 2021-06-09 | $33.46 | $33.80 | $33.33 | $33.56 | $33.56 | 34,057 |
| 2021-06-08 | $33.18 | $33.60 | $33.02 | $33.44 | $33.44 | 31,664 |
| 2021-06-07 | $33.29 | $33.77 | $33.20 | $33.30 | $33.30 | 47,081 |
| 2021-06-04 | $32.55 | $33.27 | $32.55 | $33.14 | $33.14 | 38,530 |
| 2021-06-03 | $32.57 | $33.03 | $32.21 | $32.74 | $32.74 | 36,136 |
| 2021-06-02 | $33.21 | $33.31 | $32.41 | $32.72 | $32.72 | 74,157 |
| 2021-06-01 | $32.32 | $33.31 | $32.23 | $33.05 | $33.05 | 62,813 |
| 2021-05-28 | $32.07 | $32.73 | $32.07 | $32.37 | $32.37 | 36,266 |
| 2021-05-27 | $32.20 | $32.39 | $31.53 | $32.22 | $32.22 | 101,406 |
| 2021-05-26 | $31.33 | $32.07 | $31.14 | $31.87 | $31.87 | 55,216 |
| 2021-05-25 | $31.89 | $32.61 | $31.31 | $31.40 | $31.40 | 64,200 |
| 2021-05-24 | $33.56 | $33.56 | $31.86 | $31.91 | $31.91 | 85,369 |
| 2021-05-21 | $32.39 | $33.06 | $32.30 | $32.83 | $32.83 | 55,433 |
| 2021-05-20 | $32.13 | $32.52 | $31.61 | $32.08 | $32.08 | 70,806 |
| 2021-05-19 | $31.79 | $32.25 | $31.26 | $32.14 | $32.14 | 53,910 |
| 2021-05-18 | $32.04 | $33.10 | $31.89 | $32.01 | $32.01 | 90,291 |
| 2021-05-17 | $32.33 | $32.65 | $30.55 | $32.14 | $32.14 | 65,899 |
| 2021-05-14 | $31.60 | $32.39 | $31.06 | $32.36 | $32.36 | 102,263 |
| 2021-05-13 | $30.22 | $31.60 | $30.22 | $31.31 | $31.31 | 78,880 |
| 2021-05-12 | $29.83 | $30.89 | $29.56 | $29.73 | $29.73 | 80,178 |
| 2021-05-11 | $30.05 | $30.36 | $28.39 | $30.25 | $30.25 | 116,439 |
| 2021-05-10 | $31.33 | $31.33 | $30.26 | $30.26 | $30.26 | 55,361 |
| 2021-05-07 | $30.59 | $31.48 | $30.59 | $31.21 | $31.21 | 32,988 |
| 2021-05-06 | $30.91 | $30.91 | $30.37 | $30.68 | $30.68 | 54,842 |
| 2021-05-05 | $30.73 | $31.04 | $30.33 | $30.97 | $30.97 | 59,634 |
| 2021-05-04 | $30.96 | $30.96 | $29.85 | $30.69 | $30.69 | 54,996 |
| 2021-05-03 | $30.20 | $31.17 | $30.13 | $30.95 | $30.95 | 92,673 |
| 2021-04-30 | $29.32 | $30.27 | $29.32 | $30.02 | $30.02 | 70,887 |
| 2021-04-29 | $29.57 | $29.90 | $29.39 | $29.61 | $29.61 | 59,301 |
| 2021-04-28 | $30.25 | $30.25 | $29.54 | $29.65 | $29.65 | 79,289 |
| 2021-04-27 | $30.10 | $30.66 | $29.83 | $30.47 | $30.47 | 50,776 |
| 2021-04-26 | $30.29 | $30.46 | $30.02 | $30.15 | $30.15 | 40,589 |
| 2021-04-23 | $30.07 | $30.87 | $29.98 | $30.26 | $30.26 | 62,158 |
| 2021-04-22 | $30.18 | $30.50 | $29.74 | $30.04 | $30.04 | 47,505 |
| 2021-04-21 | $29.72 | $30.31 | $29.03 | $30.00 | $30.00 | 56,820 |
| 2021-04-20 | $29.92 | $30.24 | $29.37 | $29.76 | $29.76 | 56,187 |
| 2021-04-19 | $31.32 | $31.32 | $29.59 | $29.71 | $29.71 | 78,575 |
| 2021-04-16 | $31.24 | $31.24 | $30.22 | $30.87 | $30.87 | 132,827 |
| 2021-04-15 | $30.51 | $31.32 | $30.22 | $30.99 | $30.99 | 53,031 |
| 2021-04-14 | $30.04 | $30.87 | $29.51 | $30.43 | $30.43 | 62,547 |
| 2021-04-13 | $29.89 | $30.53 | $29.67 | $30.31 | $30.31 | 66,662 |
| 2021-04-12 | $30.00 | $30.23 | $29.55 | $30.07 | $30.07 | 34,828 |
| 2021-04-09 | $29.70 | $30.18 | $29.41 | $29.95 | $29.95 | 55,980 |
| 2021-04-08 | $29.43 | $29.73 | $28.56 | $29.62 | $29.62 | 97,197 |
| 2021-04-07 | $30.72 | $31.09 | $29.32 | $29.42 | $29.42 | 92,532 |
| 2021-04-06 | $30.82 | $31.11 | $30.31 | $30.32 | $30.32 | 99,131 |
| 2021-04-05 | $31.69 | $31.69 | $30.02 | $30.87 | $30.87 | 103,273 |
| 2021-04-01 | $30.56 | $31.56 | $30.56 | $31.40 | $31.40 | 41,147 |
| 2021-03-31 | $30.73 | $30.88 | $30.37 | $30.60 | $30.60 | 121,552 |
| 2021-03-30 | $30.37 | $31.02 | $30.11 | $30.45 | $30.45 | 50,197 |
| 2021-03-29 | $30.73 | $31.25 | $30.33 | $30.36 | $30.36 | 48,063 |
| 2021-03-26 | $30.72 | $31.61 | $30.48 | $30.98 | $30.98 | 46,633 |
| 2021-03-25 | $30.29 | $30.86 | $30.00 | $30.53 | $30.53 | 56,812 |
| 2021-03-24 | $31.08 | $31.43 | $30.32 | $30.40 | $30.40 | 82,954 |
| 2021-03-23 | $30.80 | $31.05 | $30.47 | $30.98 | $30.98 | 67,098 |
| 2021-03-22 | $32.13 | $32.30 | $30.88 | $31.12 | $31.12 | 97,336 |
| 2021-03-19 | $32.61 | $32.77 | $31.87 | $31.98 | $31.98 | 189,062 |
| 2021-03-18 | $32.21 | $32.81 | $32.21 | $32.71 | $32.71 | 80,755 |
| 2021-03-17 | $32.44 | $32.83 | $32.03 | $32.47 | $32.47 | 84,335 |
| 2021-03-16 | $32.92 | $33.24 | $32.38 | $32.68 | $32.68 | 53,416 |
| 2021-03-15 | $33.27 | $33.64 | $32.79 | $32.98 | $32.98 | 53,147 |
| 2021-03-12 | $32.64 | $33.43 | $32.55 | $33.42 | $33.42 | 53,167 |
| 2021-03-11 | $32.00 | $33.15 | $31.54 | $32.90 | $32.90 | 72,898 |
| 2021-03-10 | $31.67 | $32.44 | $31.65 | $32.31 | $32.31 | 56,986 |
| 2021-03-09 | $31.62 | $32.32 | $31.18 | $31.57 | $31.57 | 57,755 |
| 2021-03-08 | $30.93 | $31.74 | $30.86 | $31.26 | $31.26 | 71,582 |
| 2021-03-05 | $30.22 | $30.80 | $29.92 | $30.80 | $30.80 | 71,238 |
| 2021-03-04 | $30.39 | $31.30 | $29.58 | $29.91 | $29.91 | 104,360 |
| 2021-03-03 | $31.29 | $31.29 | $30.05 | $30.37 | $30.37 | 71,683 |
| 2021-03-02 | $31.07 | $32.21 | $30.28 | $30.92 | $30.92 | 70,519 |
| 2021-03-01 | $31.75 | $31.75 | $30.90 | $31.07 | $31.07 | 69,974 |
| 2021-02-26 | $31.31 | $32.14 | $30.68 | $31.45 | $31.45 | 141,976 |
| 2021-02-25 | $30.25 | $31.72 | $30.25 | $31.39 | $31.39 | 101,353 |
| 2021-02-24 | $30.32 | $31.23 | $30.06 | $30.76 | $30.76 | 101,811 |
| 2021-02-23 | $29.94 | $30.71 | $29.36 | $30.26 | $30.26 | 125,317 |
| 2021-02-22 | $29.60 | $30.43 | $29.14 | $30.09 | $30.09 | 135,097 |
| 2021-02-19 | $29.16 | $30.46 | $29.03 | $29.65 | $29.65 | 81,444 |
| 2021-02-18 | $29.52 | $29.74 | $28.64 | $29.15 | $29.15 | 64,831 |
| 2021-02-17 | $29.77 | $30.02 | $29.32 | $29.56 | $29.56 | 61,230 |
| 2021-02-16 | $30.69 | $30.80 | $29.53 | $29.95 | $29.95 | 108,116 |
| 2021-02-12 | $29.36 | $30.71 | $29.02 | $30.27 | $30.27 | 77,051 |
| 2021-02-11 | $32.78 | $33.42 | $29.28 | $29.29 | $29.29 | 154,547 |
| 2021-02-10 | $29.59 | $33.08 | $28.93 | $32.79 | $32.79 | 293,518 |
| 2021-02-09 | $34.74 | $36.37 | $34.54 | $34.65 | $34.65 | 262,864 |
| 2021-02-08 | $32.87 | $34.67 | $32.07 | $34.50 | $34.50 | 212,461 |
| 2021-02-05 | $32.25 | $32.68 | $31.76 | $32.35 | $32.35 | 118,749 |
| 2021-02-04 | $31.66 | $32.43 | $31.10 | $32.00 | $32.00 | 65,321 |
| 2021-02-03 | $31.21 | $31.87 | $30.70 | $31.77 | $31.77 | 69,184 |
| 2021-02-02 | $31.24 | $31.46 | $30.72 | $31.37 | $31.37 | 74,555 |
| 2021-02-01 | $30.78 | $31.82 | $30.61 | $31.17 | $31.17 | 98,230 |
| 2021-01-29 | $30.24 | $31.03 | $30.01 | $30.78 | $30.78 | 141,807 |
| 2021-01-28 | $30.78 | $31.33 | $30.09 | $30.09 | $30.09 | 118,479 |
| 2021-01-27 | $30.37 | $31.69 | $30.36 | $31.08 | $31.08 | 82,491 |
| 2021-01-26 | $30.55 | $31.24 | $30.49 | $30.91 | $30.91 | 47,870 |
| 2021-01-25 | $30.61 | $31.30 | $30.10 | $30.45 | $30.45 | 64,126 |
| 2021-01-22 | $30.03 | $30.79 | $29.77 | $30.73 | $30.73 | 58,884 |
| 2021-01-21 | $29.67 | $30.64 | $29.42 | $30.28 | $30.28 | 113,960 |
| 2021-01-20 | $29.28 | $29.90 | $29.20 | $29.60 | $29.60 | 65,317 |
| 2021-01-19 | $29.21 | $29.48 | $28.97 | $29.34 | $29.34 | 65,825 |
| 2021-01-15 | $29.61 | $29.68 | $28.87 | $29.04 | $29.04 | 65,083 |
| 2021-01-14 | $29.40 | $30.25 | $29.40 | $29.88 | $29.88 | 61,944 |
| 2021-01-13 | $29.32 | $29.49 | $29.10 | $29.45 | $29.45 | 36,943 |
| 2021-01-12 | $29.07 | $29.49 | $28.70 | $29.40 | $29.40 | 69,268 |
| 2021-01-11 | $29.00 | $29.43 | $28.43 | $28.71 | $28.71 | 45,688 |
| 2021-01-08 | $29.60 | $29.60 | $28.61 | $29.24 | $29.24 | 74,737 |
| 2021-01-07 | $29.40 | $29.40 | $28.66 | $29.01 | $29.01 | 60,716 |
| 2021-01-06 | $27.51 | $29.52 | $27.38 | $28.94 | $28.94 | 119,198 |
| 2021-01-05 | $27.12 | $27.80 | $26.86 | $27.41 | $27.41 | 57,981 |
| 2021-01-04 | $27.04 | $27.04 | $26.22 | $26.87 | $26.87 | 72,353 |
| 2020-12-31 | $26.99 | $27.03 | $26.52 | $26.84 | $26.84 | 35,166 |
| 2020-12-30 | $27.31 | $27.51 | $26.86 | $26.92 | $26.92 | 51,836 |
| 2020-12-29 | $27.75 | $27.95 | $27.17 | $27.34 | $27.34 | 53,598 |
| 2020-12-28 | $27.41 | $27.78 | $27.19 | $27.74 | $27.74 | 70,512 |
| 2020-12-24 | $27.60 | $27.84 | $26.92 | $27.25 | $27.25 | 32,255 |
| 2020-12-23 | $27.38 | $27.90 | $27.29 | $27.44 | $27.44 | 58,473 |
| 2020-12-22 | $27.48 | $27.75 | $26.95 | $27.36 | $27.36 | 64,356 |
| 2020-12-21 | $26.95 | $27.26 | $26.65 | $27.24 | $27.24 | 80,656 |
| 2020-12-18 | $27.86 | $28.22 | $27.22 | $27.32 | $27.32 | 264,938 |
| 2020-12-17 | $27.77 | $27.94 | $27.29 | $27.71 | $27.71 | 84,688 |
| 2020-12-16 | $27.84 | $28.31 | $27.34 | $27.78 | $27.78 | 102,709 |
| 2020-12-15 | $27.37 | $27.70 | $26.74 | $27.62 | $27.62 | 163,142 |
| 2020-12-14 | $27.32 | $27.67 | $26.72 | $27.20 | $27.20 | 139,570 |
| 2020-12-11 | $27.50 | $27.98 | $27.00 | $27.07 | $27.07 | 103,212 |
| 2020-12-10 | $28.74 | $28.74 | $27.45 | $27.64 | $27.64 | 94,052 |
| 2020-12-09 | $28.61 | $29.37 | $28.39 | $28.49 | $28.49 | 153,014 |
| 2020-12-08 | $27.87 | $28.49 | $27.59 | $28.39 | $28.39 | 186,417 |
| 2020-12-07 | $28.14 | $28.54 | $27.90 | $28.08 | $28.08 | 105,687 |
| 2020-12-04 | $28.02 | $28.34 | $27.99 | $28.06 | $28.06 | 92,864 |
| 2020-12-03 | $28.11 | $28.49 | $27.85 | $27.94 | $27.94 | 53,666 |
| 2020-12-02 | $27.75 | $28.12 | $27.69 | $27.99 | $27.99 | 68,550 |
| 2020-12-01 | $28.64 | $28.76 | $27.72 | $27.90 | $27.90 | 106,841 |
| 2020-11-30 | $28.82 | $28.83 | $28.32 | $28.43 | $28.43 | 156,733 |
| 2020-11-27 | $29.26 | $29.33 | $28.37 | $28.94 | $28.94 | 43,251 |
| 2020-11-25 | $29.82 | $30.50 | $29.08 | $29.18 | $29.18 | 97,699 |
| 2020-11-24 | $28.95 | $30.48 | $28.60 | $30.02 | $30.02 | 87,203 |
| 2020-11-23 | $28.99 | $29.24 | $28.40 | $28.61 | $28.61 | 71,522 |
| 2020-11-20 | $29.02 | $29.36 | $28.02 | $28.85 | $28.85 | 61,448 |
| 2020-11-19 | $29.15 | $29.32 | $28.83 | $29.26 | $29.26 | 47,332 |
| 2020-11-18 | $29.64 | $29.94 | $29.26 | $29.32 | $29.32 | 44,786 |
| 2020-11-17 | $29.21 | $30.33 | $28.81 | $29.52 | $29.52 | 72,054 |
| 2020-11-16 | $29.96 | $30.16 | $29.09 | $29.51 | $29.51 | 91,625 |
| 2020-11-13 | $29.51 | $29.98 | $28.81 | $29.66 | $29.66 | 116,194 |
| 2020-11-12 | $29.50 | $29.93 | $29.08 | $29.31 | $29.31 | 115,303 |
| 2020-11-11 | $30.18 | $30.25 | $29.30 | $29.76 | $29.76 | 85,480 |
| 2020-11-10 | $28.78 | $30.16 | $28.34 | $29.97 | $29.97 | 165,484 |
| 2020-11-09 | $28.79 | $29.28 | $28.27 | $28.51 | $28.51 | 157,512 |
| 2020-11-06 | $28.84 | $28.85 | $27.13 | $27.70 | $27.70 | 140,404 |
| 2020-11-05 | $27.89 | $28.91 | $27.89 | $28.08 | $28.08 | 123,596 |
| 2020-11-04 | $27.70 | $28.02 | $27.61 | $27.75 | $27.75 | 82,744 |
| 2020-11-03 | $27.52 | $28.02 | $27.38 | $27.95 | $27.95 | 143,459 |
| 2020-11-02 | $28.17 | $28.17 | $26.84 | $27.14 | $27.14 | 79,199 |
| 2020-10-30 | $27.88 | $28.20 | $27.61 | $27.89 | $27.89 | 91,954 |
| 2020-10-29 | $28.09 | $28.31 | $27.33 | $28.00 | $28.00 | 47,214 |
| 2020-10-28 | $28.49 | $28.74 | $27.65 | $28.16 | $28.16 | 103,217 |
| 2020-10-27 | $28.61 | $29.22 | $28.41 | $29.02 | $29.02 | 34,202 |
| 2020-10-26 | $28.78 | $29.05 | $28.46 | $28.70 | $28.70 | 37,748 |
| 2020-10-23 | $28.88 | $29.46 | $28.65 | $29.09 | $29.09 | 48,469 |
| 2020-10-22 | $28.44 | $29.00 | $28.40 | $28.77 | $28.77 | 37,154 |
| 2020-10-21 | $28.31 | $28.67 | $28.22 | $28.52 | $28.52 | 55,451 |
| 2020-10-20 | $28.16 | $28.70 | $27.73 | $28.17 | $28.17 | 71,195 |
| 2020-10-19 | $28.64 | $29.18 | $27.86 | $27.91 | $27.91 | 33,455 |
| 2020-10-16 | $28.86 | $29.59 | $28.33 | $28.64 | $28.64 | 53,888 |
| 2020-10-15 | $28.28 | $29.07 | $28.06 | $29.02 | $29.02 | 44,399 |
| 2020-10-14 | $29.09 | $29.26 | $28.57 | $28.65 | $28.65 | 45,728 |
| 2020-10-13 | $28.45 | $29.18 | $28.17 | $28.99 | $28.99 | 49,999 |
| 2020-10-12 | $28.20 | $28.65 | $27.65 | $28.57 | $28.57 | 53,217 |
| 2020-10-09 | $28.44 | $28.54 | $27.94 | $28.24 | $28.24 | 38,458 |
| 2020-10-08 | $27.46 | $28.19 | $27.24 | $28.13 | $28.13 | 78,649 |
| 2020-10-07 | $27.99 | $28.03 | $27.27 | $27.27 | $27.27 | 69,746 |
| 2020-10-06 | $27.98 | $28.75 | $27.45 | $27.66 | $27.66 | 82,981 |
| 2020-10-05 | $27.53 | $27.94 | $27.45 | $27.75 | $27.75 | 40,046 |
| 2020-10-02 | $27.16 | $27.72 | $26.96 | $27.29 | $27.29 | 56,050 |
| 2020-10-01 | $27.65 | $27.88 | $27.13 | $27.68 | $27.68 | 50,249 |
| 2020-09-30 | $27.48 | $28.03 | $27.01 | $27.61 | $27.61 | 71,253 |
| 2020-09-29 | $27.57 | $27.89 | $27.41 | $27.49 | $27.49 | 47,323 |
| 2020-09-28 | $26.81 | $27.88 | $26.65 | $27.61 | $27.61 | 59,261 |
| 2020-09-25 | $25.68 | $26.89 | $25.68 | $26.49 | $26.49 | 50,148 |
| 2020-09-24 | $26.01 | $26.68 | $25.46 | $25.89 | $25.89 | 77,884 |
| 2020-09-23 | $25.16 | $26.76 | $24.98 | $26.03 | $26.03 | 164,730 |
| 2020-09-22 | $26.19 | $26.19 | $24.57 | $24.98 | $24.98 | 98,290 |
| 2020-09-21 | $26.53 | $26.58 | $25.37 | $25.94 | $25.94 | 87,350 |
| 2020-09-18 | $26.90 | $27.13 | $26.20 | $26.97 | $26.97 | 172,068 |
| 2020-09-17 | $26.15 | $26.79 | $25.88 | $26.60 | $26.60 | 51,468 |
| 2020-09-16 | $26.70 | $27.00 | $26.40 | $26.50 | $26.50 | 40,030 |
| 2020-09-15 | $27.56 | $27.58 | $26.13 | $26.59 | $26.59 | 60,600 |
| 2020-09-14 | $27.90 | $28.11 | $27.29 | $27.39 | $27.39 | 105,048 |
| 2020-09-11 | $29.58 | $29.84 | $27.22 | $27.71 | $27.71 | 99,617 |
| 2020-09-10 | $30.50 | $31.45 | $29.50 | $29.60 | $29.60 | 167,558 |
| 2020-09-09 | $26.53 | $29.25 | $26.42 | $29.12 | $29.12 | 203,718 |
| 2020-09-08 | $26.00 | $26.14 | $25.36 | $26.02 | $26.02 | 95,767 |
| 2020-09-04 | $27.16 | $27.16 | $25.67 | $26.08 | $26.08 | 67,833 |
| 2020-09-03 | $27.16 | $27.52 | $26.51 | $26.97 | $26.97 | 73,017 |
| 2020-09-02 | $26.85 | $27.50 | $26.74 | $27.50 | $27.50 | 70,577 |
| 2020-09-01 | $27.16 | $27.16 | $26.11 | $26.87 | $26.87 | 59,638 |
| 2020-08-31 | $27.31 | $27.70 | $27.05 | $27.36 | $27.36 | 89,460 |
| 2020-08-28 | $27.42 | $27.66 | $26.93 | $27.37 | $27.37 | 69,142 |
| 2020-08-27 | $27.80 | $27.80 | $27.23 | $27.44 | $27.44 | 64,486 |
| 2020-08-26 | $28.13 | $28.53 | $27.70 | $27.70 | $27.70 | 51,443 |
| 2020-08-25 | $28.96 | $29.06 | $28.11 | $28.23 | $28.23 | 62,345 |
| 2020-08-24 | $29.39 | $29.39 | $28.48 | $28.76 | $28.76 | 48,682 |
| 2020-08-21 | $28.99 | $29.31 | $28.93 | $29.23 | $29.23 | 93,266 |
| 2020-08-20 | $28.99 | $29.56 | $28.84 | $29.20 | $29.20 | 54,476 |
| 2020-08-19 | $29.00 | $29.63 | $28.73 | $29.25 | $29.25 | 60,350 |
| 2020-08-18 | $28.60 | $29.08 | $28.51 | $29.07 | $29.07 | 39,990 |
| 2020-08-17 | $28.97 | $29.00 | $28.30 | $28.74 | $28.74 | 55,813 |
| 2020-08-14 | $29.40 | $29.48 | $28.71 | $28.87 | $28.87 | 55,233 |
| 2020-08-13 | $29.02 | $29.83 | $29.02 | $29.64 | $29.54 | 49,287 |
| 2020-08-12 | $29.04 | $29.54 | $28.83 | $29.17 | $29.07 | 43,885 |
| 2020-08-11 | $28.80 | $29.11 | $28.43 | $28.67 | $28.57 | 73,357 |
| 2020-08-10 | $28.46 | $28.98 | $28.40 | $28.42 | $28.32 | 57,899 |
| 2020-08-07 | $29.01 | $29.50 | $27.43 | $28.26 | $28.16 | 75,599 |
| 2020-08-06 | $29.15 | $29.43 | $28.69 | $29.01 | $28.91 | 90,828 |
| 2020-08-05 | $30.42 | $31.44 | $28.37 | $29.19 | $29.09 | 178,742 |
| 2020-08-04 | $26.38 | $27.99 | $26.38 | $27.81 | $27.71 | 130,202 |
| 2020-08-03 | $24.81 | $26.85 | $24.77 | $26.44 | $26.35 | 168,616 |
| 2020-07-31 | $24.40 | $24.79 | $24.31 | $24.68 | $24.59 | 80,374 |
| 2020-07-30 | $24.15 | $24.79 | $24.15 | $24.46 | $24.38 | 69,816 |
| 2020-07-29 | $24.37 | $24.92 | $24.23 | $24.66 | $24.57 | 52,057 |
| 2020-07-28 | $24.37 | $24.75 | $24.09 | $24.15 | $24.07 | 53,556 |
| 2020-07-27 | $24.81 | $24.99 | $24.49 | $24.55 | $24.47 | 58,878 |
| 2020-07-24 | $25.42 | $25.48 | $24.63 | $24.84 | $24.75 | 45,126 |
| 2020-07-23 | $25.36 | $25.70 | $25.12 | $25.45 | $25.36 | 78,878 |
| 2020-07-22 | $25.73 | $26.10 | $24.95 | $25.24 | $25.15 | 153,016 |
| 2020-07-21 | $25.27 | $26.30 | $25.27 | $25.82 | $25.73 | 87,000 |
| 2020-07-20 | $24.75 | $25.13 | $24.63 | $25.02 | $24.93 | 56,200 |
| 2020-07-17 | $24.12 | $25.02 | $24.12 | $24.83 | $24.74 | 60,700 |
| 2020-07-16 | $24.38 | $24.57 | $23.79 | $24.12 | $24.04 | 44,700 |
| 2020-07-15 | $23.42 | $24.58 | $23.42 | $24.43 | $24.35 | 100,200 |
| 2020-07-14 | $22.60 | $22.98 | $22.48 | $22.96 | $22.88 | 43,200 |
| 2020-07-13 | $22.83 | $23.29 | $22.51 | $22.60 | $22.52 | 52,900 |
| 2020-07-10 | $21.91 | $22.52 | $21.82 | $22.45 | $22.37 | 43,300 |
| 2020-07-09 | $21.96 | $22.24 | $21.56 | $21.93 | $21.85 | 85,600 |
| 2020-07-08 | $22.43 | $22.60 | $21.59 | $22.06 | $21.98 | 74,400 |
| 2020-07-07 | $22.47 | $22.74 | $22.24 | $22.48 | $22.40 | 65,300 |
| 2020-07-06 | $22.85 | $23.00 | $22.45 | $22.73 | $22.65 | 39,400 |
| 2020-07-02 | $22.77 | $22.89 | $22.36 | $22.40 | $22.32 | 44,700 |
| 2020-07-01 | $22.72 | $23.01 | $22.13 | $22.39 | $22.31 | 79,700 |
| 2020-06-30 | $21.96 | $22.85 | $21.77 | $22.79 | $22.71 | 71,500 |
| 2020-06-29 | $21.87 | $22.39 | $21.60 | $22.02 | $21.94 | 42,820 |
| 2020-06-26 | $21.87 | $21.89 | $21.15 | $21.52 | $21.45 | 128,700 |
| 2020-06-25 | $21.92 | $22.09 | $21.57 | $22.08 | $22.00 | 62,500 |
| 2020-06-24 | $22.34 | $22.34 | $21.61 | $22.01 | $21.93 | 87,300 |
| 2020-06-23 | $22.78 | $23.09 | $22.62 | $22.70 | $22.62 | 85,100 |
| 2020-06-22 | $22.38 | $22.72 | $21.87 | $22.67 | $22.59 | 77,300 |
| 2020-06-19 | $22.68 | $23.08 | $22.36 | $22.58 | $22.50 | 129,800 |
| 2020-06-18 | $22.26 | $22.96 | $21.88 | $22.52 | $22.44 | 74,500 |
| 2020-06-17 | $23.35 | $23.35 | $22.18 | $22.41 | $22.33 | 103,100 |
| 2020-06-16 | $23.46 | $23.49 | $22.58 | $23.23 | $23.15 | 113,300 |
| 2020-06-15 | $21.65 | $22.64 | $21.60 | $22.56 | $22.48 | 114,200 |
| 2020-06-12 | $22.56 | $22.99 | $21.89 | $22.37 | $22.29 | 88,900 |
| 2020-06-11 | $23.19 | $23.19 | $21.31 | $21.76 | $21.68 | 99,500 |
| 2020-06-10 | $24.16 | $24.77 | $23.68 | $23.98 | $23.90 | 163,400 |
| 2020-06-09 | $24.51 | $24.51 | $23.88 | $24.07 | $23.99 | 66,700 |
| 2020-06-08 | $24.55 | $24.88 | $24.00 | $24.77 | $24.68 | 67,300 |
| 2020-06-05 | $23.82 | $24.66 | $23.59 | $24.33 | $24.25 | 97,000 |
| 2020-06-04 | $22.75 | $23.49 | $22.31 | $23.07 | $22.99 | 98,800 |
| 2020-06-03 | $22.71 | $23.14 | $22.49 | $22.71 | $22.63 | 154,200 |
| 2020-06-02 | $22.23 | $22.99 | $22.20 | $22.48 | $22.40 | 105,100 |
| 2020-06-01 | $22.24 | $22.77 | $21.64 | $21.94 | $21.86 | 129,600 |
| 2020-05-29 | $22.36 | $22.71 | $21.20 | $22.12 | $22.04 | 105,900 |
| 2020-05-28 | $22.71 | $23.33 | $22.16 | $22.53 | $22.45 | 118,300 |
| 2020-05-27 | $22.44 | $22.79 | $21.73 | $22.37 | $22.29 | 116,700 |
| 2020-05-26 | $22.16 | $22.64 | $21.88 | $22.12 | $22.04 | 87,500 |
| 2020-05-22 | $21.91 | $21.91 | $20.74 | $21.30 | $21.23 | 69,000 |
| 2020-05-21 | $21.85 | $22.28 | $21.78 | $21.99 | $21.91 | 47,200 |
| 2020-05-20 | $22.94 | $22.99 | $21.83 | $21.98 | $21.90 | 82,500 |
| 2020-05-19 | $22.26 | $23.29 | $22.08 | $22.70 | $22.62 | 89,200 |
| 2020-05-18 | $21.78 | $22.68 | $21.78 | $22.44 | $22.36 | 129,300 |
| 2020-05-15 | $20.86 | $21.19 | $20.52 | $20.89 | $20.82 | 66,400 |
| 2020-05-14 | $20.12 | $20.98 | $19.57 | $20.98 | $20.91 | 112,900 |
| 2020-05-13 | $21.05 | $21.20 | $20.18 | $20.61 | $20.44 | 125,200 |
| 2020-05-12 | $22.60 | $23.32 | $20.77 | $21.22 | $21.05 | 140,000 |
| 2020-05-11 | $23.27 | $23.41 | $22.38 | $22.44 | $22.26 | 115,400 |
| 2020-05-08 | $23.73 | $23.89 | $22.85 | $23.41 | $23.22 | 141,500 |
| 2020-05-07 | $20.11 | $21.87 | $19.75 | $21.82 | $21.64 | 164,100 |
| 2020-05-06 | $23.20 | $24.23 | $19.76 | $20.02 | $19.86 | 230,700 |
| 2020-05-05 | $23.14 | $24.86 | $23.05 | $23.34 | $23.15 | 125,600 |
| 2020-05-04 | $22.95 | $23.36 | $22.26 | $22.73 | $22.54 | 97,400 |
| 2020-05-01 | $23.57 | $24.24 | $22.44 | $23.10 | $22.91 | 102,600 |
| 2020-04-30 | $24.23 | $24.59 | $23.74 | $24.03 | $23.83 | 100,800 |
| 2020-04-29 | $24.94 | $24.97 | $24.27 | $24.76 | $24.56 | 85,200 |
| 2020-04-28 | $24.51 | $24.61 | $23.92 | $24.16 | $23.96 | 70,100 |
| 2020-04-27 | $23.44 | $23.93 | $23.25 | $23.88 | $23.68 | 52,400 |
| 2020-04-24 | $23.06 | $23.64 | $22.81 | $23.09 | $22.90 | 58,200 |
| 2020-04-23 | $22.56 | $23.58 | $22.24 | $23.00 | $22.81 | 118,700 |
| 2020-04-22 | $23.13 | $23.19 | $22.05 | $22.16 | $21.98 | 90,000 |
| 2020-04-21 | $22.34 | $23.02 | $22.22 | $22.72 | $22.53 | 56,000 |
| 2020-04-20 | $22.50 | $23.82 | $22.33 | $23.20 | $23.01 | 118,400 |
| 2020-04-17 | $22.62 | $22.98 | $21.63 | $22.59 | $22.41 | 133,900 |
| 2020-04-16 | $21.26 | $21.96 | $20.72 | $21.84 | $21.66 | 121,100 |
| 2020-04-15 | $21.05 | $21.60 | $20.93 | $21.15 | $20.98 | 83,800 |
| 2020-04-14 | $20.96 | $21.92 | $20.57 | $21.66 | $21.48 | 150,600 |
| 2020-04-13 | $21.68 | $22.22 | $21.10 | $21.83 | $21.65 | 82,600 |
| 2020-04-09 | $21.35 | $22.77 | $21.13 | $22.57 | $22.39 | 74,100 |
| 2020-04-08 | $20.83 | $21.14 | $20.00 | $20.87 | $20.70 | 135,900 |
| 2020-04-07 | $21.70 | $22.35 | $19.91 | $20.25 | $20.08 | 137,200 |
| 2020-04-06 | $20.27 | $21.30 | $20.07 | $20.70 | $20.53 | 92,100 |
| 2020-04-03 | $20.77 | $21.17 | $19.04 | $19.33 | $19.17 | 70,500 |
| 2020-04-02 | $20.85 | $21.66 | $20.01 | $20.94 | $20.77 | 81,400 |
| 2020-04-01 | $21.92 | $22.16 | $20.69 | $20.94 | $20.77 | 147,800 |
| 2020-03-31 | $23.15 | $24.36 | $21.68 | $22.25 | $22.07 | 213,100 |
| 2020-03-30 | $20.37 | $23.31 | $20.37 | $22.50 | $22.32 | 173,500 |
| 2020-03-27 | $21.50 | $21.72 | $20.16 | $20.27 | $20.10 | 95,400 |
| 2020-03-26 | $20.05 | $22.05 | $19.98 | $21.88 | $21.70 | 131,800 |
| 2020-03-25 | $21.13 | $21.71 | $19.56 | $19.89 | $19.73 | 138,600 |
| 2020-03-24 | $20.33 | $21.35 | $19.52 | $21.08 | $20.91 | 86,200 |
| 2020-03-23 | $18.27 | $19.44 | $17.12 | $19.29 | $19.13 | 127,000 |
| 2020-03-20 | $19.62 | $19.92 | $17.21 | $17.66 | $17.52 | 175,600 |
| 2020-03-19 | $17.30 | $20.24 | $16.93 | $19.61 | $19.45 | 135,300 |
| 2020-03-18 | $20.34 | $20.55 | $17.07 | $17.37 | $17.23 | 107,800 |
| 2020-03-17 | $20.84 | $21.79 | $19.31 | $21.65 | $21.47 | 143,200 |
| 2020-03-16 | $20.29 | $21.78 | $19.14 | $20.49 | $20.32 | 125,900 |
| 2020-03-13 | $22.50 | $22.50 | $20.15 | $22.27 | $22.09 | 119,400 |
| 2020-03-12 | $23.43 | $23.76 | $20.70 | $21.40 | $21.22 | 169,300 |
| 2020-03-11 | $23.50 | $24.64 | $23.21 | $24.24 | $24.04 | 102,500 |
| 2020-03-10 | $24.78 | $25.01 | $23.31 | $23.98 | $23.78 | 103,600 |
| 2020-03-09 | $24.92 | $25.04 | $23.81 | $24.10 | $23.90 | 88,600 |
| 2020-03-06 | $25.68 | $26.34 | $25.26 | $26.16 | $25.95 | 82,500 |
| 2020-03-05 | $26.79 | $26.90 | $25.89 | $26.32 | $26.10 | 75,500 |
| 2020-03-04 | $26.38 | $27.15 | $26.11 | $27.13 | $26.91 | 145,000 |
| 2020-03-03 | $26.90 | $27.22 | $25.37 | $26.03 | $25.82 | 120,700 |
| 2020-03-02 | $27.04 | $27.30 | $26.31 | $26.84 | $26.62 | 159,200 |
| 2020-02-28 | $26.71 | $27.35 | $26.13 | $26.78 | $26.56 | 155,900 |
| 2020-02-27 | $28.07 | $28.44 | $27.28 | $27.38 | $27.16 | 130,600 |
| 2020-02-26 | $29.36 | $29.36 | $28.18 | $28.36 | $28.13 | 115,500 |
| 2020-02-25 | $29.21 | $29.88 | $28.30 | $29.30 | $29.06 | 183,200 |
| 2020-02-24 | $28.85 | $29.63 | $28.85 | $29.21 | $28.97 | 87,700 |
| 2020-02-21 | $29.82 | $30.02 | $29.19 | $29.64 | $29.40 | 77,600 |
| 2020-02-20 | $30.83 | $31.09 | $29.70 | $29.86 | $29.62 | 65,000 |
| 2020-02-19 | $31.41 | $31.57 | $30.90 | $31.10 | $30.74 | 69,600 |
| 2020-02-18 | $30.54 | $31.66 | $30.54 | $31.42 | $31.06 | 92,800 |
| 2020-02-14 | $31.38 | $31.38 | $29.94 | $30.27 | $29.92 | 96,700 |
| 2020-02-13 | $31.99 | $32.21 | $30.36 | $31.56 | $31.20 | 160,500 |
| 2020-02-12 | $32.00 | $35.78 | $31.49 | $31.82 | $31.45 | 741,900 |
| 2020-02-11 | $26.43 | $27.88 | $26.43 | $27.88 | $27.56 | 83,200 |
| 2020-02-10 | $26.30 | $26.30 | $25.86 | $26.26 | $25.96 | 60,900 |
| 2020-02-07 | $26.81 | $26.81 | $26.21 | $26.40 | $26.10 | 53,000 |
| 2020-02-06 | $27.02 | $27.17 | $26.80 | $26.91 | $26.60 | 46,900 |
| 2020-02-05 | $26.15 | $27.04 | $26.15 | $26.93 | $26.62 | 62,437 |
| 2020-02-04 | $26.36 | $26.36 | $25.74 | $25.88 | $25.58 | 181,000 |
| 2020-02-03 | $26.10 | $26.34 | $25.96 | $26.02 | $25.72 | 104,900 |
| 2020-01-31 | $25.98 | $26.19 | $25.93 | $26.00 | $25.70 | 65,100 |
| 2020-01-30 | $25.79 | $26.16 | $25.79 | $26.08 | $25.78 | 55,683 |
| 2020-01-29 | $26.07 | $26.55 | $25.67 | $26.05 | $25.75 | 43,500 |
| 2020-01-28 | $26.15 | $26.41 | $25.99 | $26.12 | $25.82 | 55,200 |
| 2020-01-27 | $25.63 | $26.56 | $25.51 | $26.08 | $25.78 | 46,100 |
| 2020-01-24 | $26.92 | $26.92 | $26.00 | $26.20 | $25.90 | 42,400 |
| 2020-01-23 | $26.95 | $27.03 | $26.60 | $26.94 | $26.63 | 78,200 |
| 2020-01-22 | $27.32 | $27.32 | $26.77 | $26.97 | $26.66 | 40,900 |
| 2020-01-21 | $27.92 | $27.96 | $27.14 | $27.27 | $26.96 | 73,200 |
| 2020-01-17 | $28.08 | $28.25 | $27.63 | $27.96 | $27.64 | 44,700 |
| 2020-01-16 | $27.18 | $28.00 | $27.14 | $27.91 | $27.59 | 78,000 |
| 2020-01-15 | $26.77 | $27.39 | $26.72 | $26.90 | $26.59 | 63,600 |
| 2020-01-14 | $26.50 | $27.07 | $26.30 | $26.79 | $26.48 | 58,800 |
| 2020-01-13 | $26.10 | $26.67 | $25.80 | $26.63 | $26.32 | 63,500 |
| 2020-01-10 | $26.07 | $26.24 | $25.89 | $26.10 | $25.80 | 80,600 |
| 2020-01-09 | $25.94 | $26.23 | $25.76 | $26.00 | $25.70 | 90,100 |
| 2020-01-08 | $25.97 | $26.11 | $25.60 | $25.80 | $25.50 | 69,500 |
| 2020-01-07 | $26.52 | $26.83 | $25.80 | $25.92 | $25.62 | 82,800 |
| 2020-01-06 | $26.35 | $26.69 | $25.98 | $26.67 | $26.36 | 76,300 |
| 2020-01-03 | $26.11 | $26.61 | $25.87 | $26.56 | $26.25 | 92,100 |
| 2020-01-02 | $26.57 | $26.82 | $25.54 | $26.37 | $26.07 | 112,200 |
| 2019-12-31 | $26.46 | $26.89 | $26.24 | $26.40 | $26.10 | 125,800 |
| 2019-12-30 | $27.03 | $27.27 | $26.40 | $26.47 | $26.17 | 44,200 |
| 2019-12-27 | $27.64 | $27.68 | $26.91 | $27.00 | $26.69 | 125,900 |
| 2019-12-26 | $27.35 | $27.75 | $27.35 | $27.72 | $27.40 | 56,100 |
| 2019-12-24 | $27.35 | $27.53 | $27.22 | $27.35 | $27.04 | 50,700 |
| 2019-12-23 | $27.34 | $27.47 | $27.01 | $27.31 | $27.00 | 49,100 |
| 2019-12-20 | $26.93 | $27.42 | $26.61 | $27.33 | $27.02 | 348,900 |
| 2019-12-19 | $26.75 | $26.96 | $26.47 | $26.94 | $26.63 | 90,100 |
| 2019-12-18 | $26.14 | $26.73 | $26.07 | $26.68 | $26.37 | 76,800 |
| 2019-12-17 | $26.09 | $26.18 | $25.71 | $26.15 | $25.85 | 69,000 |
| 2019-12-16 | $26.00 | $26.43 | $26.00 | $26.08 | $25.78 | 85,000 |
| 2019-12-13 | $26.39 | $26.54 | $25.70 | $25.92 | $25.62 | 69,400 |
| 2019-12-12 | $26.34 | $26.86 | $26.16 | $26.47 | $26.17 | 85,900 |
| 2019-12-11 | $26.64 | $26.64 | $26.18 | $26.39 | $26.09 | 63,900 |
| 2019-12-10 | $26.32 | $26.69 | $25.96 | $26.65 | $26.34 | 67,700 |
| 2019-12-09 | $26.43 | $26.72 | $25.72 | $26.37 | $26.07 | 80,200 |
| 2019-12-06 | $26.26 | $26.64 | $25.79 | $26.45 | $26.15 | 88,100 |
| 2019-12-05 | $26.00 | $26.31 | $25.83 | $26.14 | $25.84 | 94,600 |
| 2019-12-04 | $26.38 | $26.49 | $25.72 | $25.96 | $25.66 | 106,900 |
| 2019-12-03 | $25.93 | $26.50 | $25.89 | $26.31 | $26.01 | 72,900 |
| 2019-12-02 | $26.60 | $26.65 | $26.04 | $26.22 | $25.92 | 61,500 |
| 2019-11-29 | $26.90 | $27.05 | $26.53 | $26.59 | $26.28 | 38,400 |
| 2019-11-27 | $27.43 | $27.43 | $26.81 | $26.86 | $26.55 | 79,000 |
| 2019-11-26 | $28.35 | $28.35 | $27.33 | $27.36 | $27.05 | 113,500 |
| 2019-11-25 | $27.57 | $28.21 | $27.42 | $28.16 | $27.84 | 90,100 |
| 2019-11-22 | $27.34 | $27.59 | $27.23 | $27.52 | $27.20 | 98,500 |
| 2019-11-21 | $27.18 | $27.31 | $26.50 | $27.25 | $26.94 | 102,900 |
| 2019-11-20 | $26.76 | $27.28 | $26.70 | $27.14 | $26.83 | 89,700 |
| 2019-11-19 | $26.64 | $27.08 | $26.43 | $26.92 | $26.61 | 98,600 |
| 2019-11-18 | $26.34 | $26.57 | $26.15 | $26.55 | $26.24 | 103,800 |
| 2019-11-15 | $26.33 | $26.65 | $26.30 | $26.51 | $26.21 | 98,700 |
| 2019-11-14 | $25.81 | $26.21 | $25.60 | $26.14 | $25.84 | 131,100 |
| 2019-11-13 | $25.47 | $25.97 | $24.89 | $25.86 | $25.47 | 147,000 |
| 2019-11-12 | $26.07 | $26.15 | $25.23 | $25.64 | $25.25 | 151,400 |
| 2019-11-11 | $26.71 | $26.71 | $25.64 | $26.14 | $25.74 | 119,800 |
| 2019-11-08 | $26.43 | $27.00 | $26.17 | $26.78 | $26.37 | 143,200 |
| 2019-11-07 | $26.94 | $26.96 | $25.59 | $26.67 | $26.26 | 159,100 |
| 2019-11-06 | $24.84 | $28.00 | $24.40 | $26.84 | $26.43 | 482,500 |
| 2019-11-05 | $23.29 | $24.11 | $23.14 | $23.21 | $22.86 | 144,300 |
| 2019-11-04 | $23.22 | $23.67 | $22.79 | $23.24 | $22.89 | 151,100 |
| 2019-11-01 | $23.17 | $23.56 | $22.99 | $23.06 | $22.71 | 90,800 |
| 2019-10-31 | $23.39 | $23.50 | $22.89 | $23.07 | $22.72 | 57,000 |
| 2019-10-30 | $23.38 | $23.46 | $22.99 | $23.41 | $23.05 | 57,900 |
| 2019-10-29 | $23.14 | $23.55 | $23.08 | $23.45 | $23.09 | 89,200 |
| 2019-10-28 | $22.73 | $23.24 | $22.71 | $23.21 | $22.86 | 79,500 |
| 2019-10-25 | $22.60 | $22.67 | $22.23 | $22.54 | $22.20 | 91,400 |
| 2019-10-24 | $22.95 | $23.05 | $22.65 | $22.67 | $22.32 | 72,100 |
| 2019-10-23 | $22.81 | $23.01 | $22.75 | $22.97 | $22.62 | 64,500 |
| 2019-10-22 | $22.83 | $22.97 | $22.64 | $22.80 | $22.45 | 90,000 |
| 2019-10-21 | $23.02 | $23.32 | $22.84 | $22.90 | $22.55 | 77,300 |
| 2019-10-18 | $23.02 | $23.15 | $22.74 | $22.80 | $22.45 | 60,200 |
| 2019-10-17 | $22.82 | $23.18 | $22.73 | $23.11 | $22.76 | 89,200 |
| 2019-10-16 | $22.37 | $23.17 | $22.37 | $22.77 | $22.42 | 91,200 |
| 2019-10-15 | $21.93 | $22.80 | $21.89 | $22.38 | $22.04 | 132,500 |
| 2019-10-14 | $21.80 | $22.05 | $21.52 | $21.92 | $21.59 | 97,900 |
| 2019-10-11 | $21.66 | $22.32 | $21.34 | $21.88 | $21.55 | 77,600 |
| 2019-10-10 | $21.27 | $21.58 | $21.11 | $21.49 | $21.16 | 77,700 |
| 2019-10-09 | $21.26 | $21.45 | $21.07 | $21.23 | $20.91 | 79,600 |
| 2019-10-08 | $21.63 | $21.72 | $21.19 | $21.20 | $20.88 | 55,700 |
| 2019-10-07 | $21.67 | $22.01 | $21.51 | $21.79 | $21.46 | 62,700 |
| 2019-10-04 | $21.49 | $21.77 | $21.34 | $21.71 | $21.38 | 98,100 |
| 2019-10-03 | $21.48 | $21.64 | $20.96 | $21.49 | $21.16 | 81,800 |
| 2019-10-02 | $21.78 | $21.78 | $21.15 | $21.43 | $21.10 | 70,900 |
| 2019-10-01 | $22.67 | $23.07 | $21.80 | $21.89 | $21.56 | 64,400 |
| 2019-09-30 | $22.42 | $22.86 | $22.27 | $22.61 | $22.27 | 99,800 |
| 2019-09-27 | $23.09 | $23.09 | $22.41 | $22.45 | $22.11 | 87,900 |
| 2019-09-26 | $23.27 | $23.82 | $22.91 | $23.09 | $22.74 | 122,500 |
| 2019-09-25 | $23.56 | $23.68 | $23.18 | $23.56 | $23.20 | 85,200 |
| 2019-09-24 | $23.61 | $24.20 | $23.55 | $23.57 | $23.21 | 167,600 |
| 2019-09-23 | $23.70 | $23.74 | $23.36 | $23.59 | $23.23 | 121,600 |
| 2019-09-20 | $23.27 | $23.79 | $23.26 | $23.72 | $23.36 | 197,500 |
| 2019-09-19 | $23.70 | $23.93 | $23.20 | $23.25 | $22.90 | 123,200 |
| 2019-09-18 | $23.87 | $23.94 | $23.52 | $23.67 | $23.31 | 166,900 |
| 2019-09-17 | $24.07 | $24.13 | $23.49 | $23.90 | $23.54 | 79,200 |
| 2019-09-16 | $23.91 | $24.37 | $23.75 | $24.09 | $23.72 | 219,900 |
| 2019-09-13 | $23.85 | $24.21 | $23.62 | $24.00 | $23.63 | 170,000 |
| 2019-09-12 | $24.04 | $24.12 | $23.66 | $23.81 | $23.45 | 121,200 |
| 2019-09-11 | $23.43 | $24.12 | $23.15 | $24.03 | $23.66 | 129,800 |
| 2019-09-10 | $22.98 | $23.55 | $22.15 | $23.39 | $23.03 | 174,300 |
| 2019-09-09 | $21.34 | $21.72 | $21.10 | $21.64 | $21.31 | 79,900 |
| 2019-09-06 | $21.30 | $21.46 | $21.00 | $21.36 | $21.03 | 134,100 |
| 2019-09-05 | $21.30 | $21.40 | $21.00 | $21.27 | $20.95 | 147,400 |
| 2019-09-04 | $21.34 | $21.45 | $20.95 | $21.08 | $20.76 | 85,300 |
| 2019-09-03 | $21.07 | $21.36 | $20.92 | $21.16 | $20.84 | 183,800 |
| 2019-08-30 | $21.51 | $21.51 | $21.00 | $21.15 | $20.83 | 116,300 |
| 2019-08-29 | $21.46 | $21.60 | $21.30 | $21.35 | $21.02 | 65,800 |
| 2019-08-28 | $21.50 | $21.54 | $21.00 | $21.27 | $20.95 | 184,200 |
| 2019-08-27 | $22.31 | $22.63 | $21.42 | $21.56 | $21.23 | 147,500 |
| 2019-08-26 | $21.75 | $22.59 | $21.74 | $22.31 | $21.97 | 91,300 |
| 2019-08-23 | $21.81 | $22.05 | $21.68 | $21.78 | $21.45 | 281,900 |
| 2019-08-22 | $22.34 | $22.42 | $22.00 | $22.06 | $21.72 | 101,800 |
| 2019-08-21 | $21.99 | $22.65 | $21.75 | $22.26 | $21.92 | 131,200 |
| 2019-08-20 | $21.72 | $21.97 | $21.43 | $21.86 | $21.53 | 88,600 |
| 2019-08-19 | $21.52 | $22.23 | $21.49 | $21.64 | $21.31 | 87,900 |
| 2019-08-16 | $21.59 | $21.62 | $21.24 | $21.37 | $21.04 | 106,592 |
| 2019-08-15 | $21.84 | $22.02 | $21.39 | $21.52 | $21.19 | 91,200 |
| 2019-08-14 | $22.07 | $22.07 | $21.52 | $21.83 | $21.40 | 107,300 |
| 2019-08-13 | $22.54 | $23.13 | $22.23 | $22.32 | $21.88 | 86,500 |
| 2019-08-12 | $23.12 | $23.16 | $22.60 | $22.61 | $22.16 | 90,700 |
| 2019-08-09 | $22.78 | $23.23 | $22.62 | $23.15 | $22.69 | 140,200 |
| 2019-08-08 | $21.84 | $22.83 | $21.84 | $22.78 | $22.33 | 166,500 |
| 2019-08-07 | $23.79 | $23.99 | $20.72 | $22.00 | $21.56 | 337,600 |
| 2019-08-06 | $25.04 | $25.22 | $24.74 | $24.93 | $24.44 | 73,100 |
| 2019-08-05 | $25.47 | $25.71 | $24.65 | $24.99 | $24.49 | 115,300 |
| 2019-08-02 | $25.75 | $25.91 | $25.43 | $25.59 | $25.08 | 74,100 |
| 2019-08-01 | $25.82 | $26.49 | $25.75 | $25.76 | $25.25 | 130,700 |
| 2019-07-31 | $26.15 | $26.41 | $25.76 | $25.81 | $25.30 | 156,200 |
| 2019-07-30 | $25.85 | $26.21 | $25.51 | $26.12 | $25.60 | 181,000 |
| 2019-07-29 | $26.57 | $26.57 | $25.96 | $25.99 | $25.48 | 101,000 |
| 2019-07-26 | $25.75 | $26.75 | $25.70 | $26.60 | $26.07 | 126,400 |
| 2019-07-25 | $26.46 | $26.46 | $25.56 | $25.69 | $25.18 | 55,000 |
| 2019-07-24 | $26.53 | $26.75 | $26.07 | $26.47 | $25.95 | 164,300 |
| 2019-07-23 | $26.93 | $26.98 | $26.44 | $26.60 | $26.07 | 87,500 |
| 2019-07-22 | $27.03 | $27.78 | $26.78 | $26.87 | $26.34 | 136,900 |
| 2019-07-19 | $27.40 | $27.41 | $26.94 | $26.99 | $26.46 | 82,000 |
| 2019-07-18 | $27.83 | $27.84 | $27.29 | $27.50 | $26.96 | 79,500 |
| 2019-07-17 | $28.10 | $28.10 | $27.79 | $27.83 | $27.28 | 80,200 |
| 2019-07-16 | $28.00 | $28.38 | $27.81 | $28.11 | $27.55 | 71,300 |
| 2019-07-15 | $27.89 | $28.09 | $27.69 | $27.97 | $27.42 | 56,500 |
| 2019-07-12 | $27.73 | $27.98 | $27.53 | $27.91 | $27.36 | 76,200 |
| 2019-07-11 | $27.47 | $27.77 | $27.24 | $27.72 | $27.17 | 93,800 |
| 2019-07-10 | $27.40 | $27.52 | $27.16 | $27.45 | $26.91 | 46,900 |
| 2019-07-09 | $27.30 | $27.42 | $27.10 | $27.32 | $26.78 | 59,500 |
| 2019-07-08 | $27.46 | $27.46 | $26.93 | $27.31 | $26.77 | 44,900 |
| 2019-07-05 | $26.72 | $27.47 | $26.55 | $27.45 | $26.91 | 72,600 |
| 2019-07-03 | $26.78 | $27.06 | $26.58 | $26.82 | $26.29 | 111,500 |
| 2019-07-02 | $27.76 | $27.76 | $26.65 | $26.70 | $26.17 | 96,000 |
| 2019-07-01 | $27.91 | $28.44 | $27.73 | $27.87 | $27.32 | 120,000 |
| 2019-06-28 | $27.08 | $27.89 | $27.08 | $27.79 | $27.24 | 445,400 |
| 2019-06-27 | $26.91 | $27.12 | $26.76 | $27.05 | $26.51 | 86,400 |
| 2019-06-26 | $27.25 | $27.26 | $26.23 | $26.95 | $26.42 | 116,300 |
| 2019-06-25 | $27.53 | $27.71 | $27.09 | $27.18 | $26.64 | 309,900 |
| 2019-06-24 | $27.24 | $27.53 | $27.00 | $27.47 | $26.93 | 160,900 |
| 2019-06-21 | $26.73 | $27.59 | $26.62 | $27.29 | $26.75 | 173,300 |
| 2019-06-20 | $26.80 | $26.97 | $26.49 | $26.78 | $26.25 | 63,671 |
| 2019-06-19 | $26.07 | $26.65 | $25.97 | $26.64 | $26.11 | 78,037 |
| 2019-06-18 | $26.42 | $26.63 | $25.38 | $26.07 | $25.55 | 84,700 |
| 2019-06-17 | $26.50 | $26.67 | $26.01 | $26.38 | $25.86 | 68,200 |
| 2019-06-14 | $26.59 | $26.90 | $26.46 | $26.46 | $25.94 | 71,200 |
| 2019-06-13 | $26.37 | $26.72 | $26.29 | $26.58 | $26.05 | 100,100 |
| 2019-06-12 | $26.03 | $26.51 | $25.85 | $26.30 | $25.78 | 73,700 |
| 2019-06-11 | $25.97 | $26.32 | $25.67 | $26.05 | $25.53 | 197,000 |
| 2019-06-10 | $25.72 | $26.26 | $25.66 | $25.87 | $25.36 | 95,157 |
| 2019-06-07 | $25.88 | $26.01 | $25.52 | $25.63 | $25.12 | 72,188 |
| 2019-06-06 | $25.77 | $25.99 | $25.65 | $25.76 | $25.25 | 115,200 |
| 2019-06-05 | $25.24 | $25.79 | $25.01 | $25.75 | $25.24 | 101,200 |
| 2019-06-04 | $25.56 | $25.67 | $24.99 | $25.17 | $24.67 | 115,811 |
| 2019-06-03 | $25.92 | $26.01 | $25.21 | $25.41 | $24.91 | 203,200 |
| 2019-05-31 | $26.43 | $26.43 | $25.79 | $25.81 | $25.30 | 113,700 |
| 2019-05-30 | $26.55 | $27.03 | $26.42 | $26.60 | $26.07 | 194,800 |
| 2019-05-29 | $26.38 | $26.93 | $26.02 | $26.62 | $26.09 | 126,600 |
| 2019-05-28 | $26.62 | $26.72 | $26.35 | $26.46 | $25.94 | 87,800 |
| 2019-05-24 | $26.44 | $26.73 | $26.35 | $26.62 | $26.09 | 86,400 |
| 2019-05-23 | $26.54 | $26.54 | $26.16 | $26.37 | $25.85 | 160,100 |
| 2019-05-22 | $26.55 | $26.78 | $26.14 | $26.70 | $26.17 | 104,000 |
| 2019-05-21 | $27.13 | $27.35 | $26.60 | $26.63 | $26.10 | 145,600 |
| 2019-05-20 | $26.66 | $27.18 | $26.41 | $27.04 | $26.50 | 141,000 |
| 2019-05-17 | $27.00 | $27.03 | $26.57 | $26.78 | $26.25 | 112,200 |
| 2019-05-16 | $27.31 | $27.36 | $26.88 | $27.08 | $26.54 | 118,500 |
| 2019-05-15 | $27.20 | $27.32 | $27.00 | $27.23 | $26.69 | 99,400 |
| 2019-05-14 | $27.19 | $27.57 | $27.15 | $27.45 | $26.81 | 103,300 |
| 2019-05-13 | $27.51 | $27.70 | $27.15 | $27.16 | $26.52 | 97,200 |
| 2019-05-10 | $28.17 | $28.18 | $27.60 | $27.83 | $27.18 | 87,900 |
| 2019-05-09 | $28.71 | $28.95 | $28.16 | $28.23 | $27.57 | 86,200 |
| 2019-05-08 | $28.51 | $29.02 | $27.80 | $28.78 | $28.11 | 160,800 |
| 2019-05-07 | $29.32 | $29.87 | $28.21 | $28.50 | $27.83 | 193,400 |
| 2019-05-06 | $26.49 | $28.08 | $26.28 | $28.05 | $27.39 | 291,100 |
| 2019-05-03 | $28.61 | $28.61 | $26.68 | $26.84 | $26.21 | 351,100 |
| 2019-05-02 | $30.40 | $30.61 | $30.04 | $30.05 | $29.35 | 173,300 |
| 2019-05-01 | $30.48 | $30.81 | $29.99 | $30.25 | $29.54 | 206,100 |
| 2019-04-30 | $30.56 | $30.68 | $30.13 | $30.39 | $29.68 | 109,600 |
| 2019-04-29 | $30.75 | $31.00 | $30.46 | $30.55 | $29.84 | 113,300 |
| 2019-04-26 | $30.19 | $30.71 | $29.67 | $30.68 | $29.96 | 80,810 |
| 2019-04-25 | $29.97 | $30.16 | $29.52 | $30.11 | $29.41 | 143,200 |
| 2019-04-24 | $29.93 | $30.32 | $29.68 | $29.98 | $29.28 | 88,400 |
| 2019-04-23 | $29.38 | $30.07 | $29.38 | $29.86 | $29.16 | 116,300 |
| 2019-04-22 | $29.42 | $29.76 | $29.28 | $29.52 | $28.83 | 56,000 |
| 2019-04-18 | $29.20 | $29.34 | $28.79 | $29.33 | $28.64 | 88,000 |
| 2019-04-17 | $30.35 | $30.35 | $28.79 | $29.07 | $28.39 | 83,700 |
| 2019-04-16 | $30.44 | $30.54 | $30.05 | $30.23 | $29.52 | 146,263 |
| 2019-04-15 | $29.96 | $30.37 | $29.88 | $30.34 | $29.63 | 51,600 |
| 2019-04-12 | $30.44 | $30.44 | $29.76 | $29.91 | $29.21 | 73,300 |
| 2019-04-11 | $30.77 | $30.95 | $30.23 | $30.27 | $29.56 | 160,900 |
| 2019-04-10 | $30.10 | $30.70 | $30.06 | $30.63 | $29.91 | 240,300 |
| 2019-04-09 | $29.74 | $30.27 | $29.73 | $30.03 | $29.33 | 189,600 |
| 2019-04-08 | $29.79 | $29.91 | $29.60 | $29.75 | $29.05 | 56,700 |
| 2019-04-05 | $29.83 | $29.85 | $29.55 | $29.80 | $29.10 | 170,500 |
| 2019-04-04 | $29.84 | $30.04 | $29.45 | $29.80 | $29.10 | 156,600 |
| 2019-04-03 | $29.76 | $30.58 | $29.47 | $29.80 | $29.10 | 113,700 |
| 2019-04-02 | $29.55 | $29.66 | $29.11 | $29.57 | $28.88 | 72,200 |
| 2019-04-01 | $29.67 | $30.14 | $29.01 | $29.54 | $28.85 | 143,000 |
| 2019-03-29 | $29.79 | $29.98 | $29.41 | $29.69 | $29.00 | 248,800 |
| 2019-03-28 | $29.46 | $29.81 | $29.13 | $29.56 | $28.87 | 63,200 |
| 2019-03-27 | $29.67 | $29.77 | $28.96 | $29.42 | $28.73 | 45,600 |
| 2019-03-26 | $30.11 | $30.15 | $29.43 | $29.66 | $28.97 | 60,300 |
| 2019-03-25 | $29.85 | $30.24 | $29.69 | $29.99 | $29.29 | 188,700 |
| 2019-03-22 | $29.95 | $30.15 | $29.51 | $29.84 | $29.14 | 119,900 |
| 2019-03-21 | $29.91 | $30.28 | $29.14 | $30.15 | $29.44 | 123,000 |
| 2019-03-20 | $29.71 | $30.39 | $29.48 | $29.95 | $29.25 | 96,200 |
| 2019-03-19 | $29.96 | $29.96 | $29.32 | $29.70 | $29.01 | 95,688 |
| 2019-03-18 | $29.67 | $30.41 | $29.42 | $29.95 | $29.25 | 269,500 |
| 2019-03-15 | $29.97 | $29.97 | $29.40 | $29.57 | $28.88 | 120,389 |
| 2019-03-14 | $30.29 | $30.39 | $29.88 | $29.93 | $29.23 | 83,400 |
| 2019-03-13 | $30.70 | $30.85 | $30.28 | $30.31 | $29.60 | 85,600 |
| 2019-03-12 | $30.81 | $31.04 | $30.35 | $30.71 | $29.99 | 112,800 |
| 2019-03-11 | $31.12 | $31.55 | $30.16 | $30.83 | $30.11 | 150,700 |
| 2019-03-08 | $30.81 | $31.32 | $30.68 | $31.11 | $30.38 | 70,300 |
| 2019-03-07 | $30.83 | $31.07 | $30.40 | $30.89 | $30.17 | 221,500 |
| 2019-03-06 | $31.83 | $32.24 | $30.61 | $30.80 | $30.08 | 76,900 |
| 2019-03-05 | $32.09 | $32.09 | $31.69 | $31.88 | $31.13 | 96,500 |
| 2019-03-04 | $32.46 | $32.88 | $31.70 | $31.91 | $31.16 | 145,300 |
| 2019-03-01 | $33.03 | $33.43 | $32.41 | $32.45 | $31.69 | 272,400 |
| 2019-02-28 | $33.02 | $33.09 | $32.55 | $32.94 | $32.17 | 140,700 |
| 2019-02-27 | $33.13 | $33.67 | $32.80 | $33.29 | $32.41 | 119,400 |
| 2019-02-26 | $33.52 | $33.57 | $33.17 | $33.25 | $32.37 | 111,900 |
| 2019-02-25 | $33.30 | $33.69 | $33.28 | $33.40 | $32.52 | 246,837 |
| 2019-02-22 | $32.53 | $33.45 | $32.53 | $33.22 | $32.34 | 165,465 |
| 2019-02-21 | $33.00 | $33.12 | $32.46 | $32.50 | $31.64 | 126,028 |
| 2019-02-20 | $33.10 | $33.17 | $32.66 | $33.00 | $32.13 | 291,400 |
| 2019-02-19 | $33.45 | $33.45 | $32.88 | $33.13 | $32.26 | 428,729 |
| 2019-02-15 | $30.00 | $34.00 | $28.50 | $33.00 | $32.13 | 752,000 |
| 2019-02-14 | $28.26 | $29.24 | $28.26 | $28.83 | $28.07 | 226,500 |
| 2019-02-13 | $27.86 | $28.46 | $27.65 | $28.25 | $27.51 | 78,000 |
| 2019-02-12 | $27.48 | $27.80 | $27.29 | $27.80 | $27.07 | 82,000 |
| 2019-02-11 | $26.68 | $27.39 | $26.50 | $27.35 | $26.63 | 130,500 |
| 2019-02-08 | $26.15 | $26.56 | $26.01 | $26.52 | $25.82 | 67,400 |
| 2019-02-07 | $25.94 | $26.24 | $25.63 | $26.17 | $25.48 | 78,700 |
| 2019-02-06 | $26.36 | $26.42 | $25.66 | $26.03 | $25.34 | 88,800 |
| 2019-02-05 | $26.07 | $26.58 | $25.95 | $26.33 | $25.64 | 159,400 |
| 2019-02-04 | $26.15 | $26.34 | $25.93 | $26.00 | $25.31 | 160,600 |
| 2019-02-01 | $26.25 | $26.38 | $25.26 | $26.10 | $25.41 | 117,100 |
| 2019-01-31 | $25.94 | $26.55 | $25.93 | $26.24 | $25.55 | 52,200 |
| 2019-01-30 | $26.22 | $26.39 | $25.67 | $26.03 | $25.34 | 48,700 |
| 2019-01-29 | $26.30 | $27.02 | $26.03 | $26.05 | $25.36 | 88,600 |
| 2019-01-28 | $26.75 | $26.77 | $26.23 | $26.31 | $25.62 | 40,700 |
| 2019-01-25 | $27.26 | $27.80 | $26.82 | $26.92 | $26.21 | 44,700 |
| 2019-01-24 | $27.02 | $27.29 | $26.37 | $27.21 | $26.49 | 77,500 |
| 2019-01-23 | $26.87 | $27.26 | $26.14 | $27.01 | $26.30 | 108,200 |
| 2019-01-22 | $26.87 | $27.15 | $26.60 | $26.69 | $25.99 | 62,318 |
| 2019-01-18 | $27.32 | $27.32 | $26.61 | $27.05 | $26.34 | 81,800 |
| 2019-01-17 | $26.47 | $27.37 | $26.33 | $27.19 | $26.47 | 221,800 |
| 2019-01-16 | $26.52 | $26.76 | $26.27 | $26.33 | $25.64 | 50,600 |
| 2019-01-15 | $26.37 | $26.69 | $26.24 | $26.56 | $25.86 | 48,900 |
| 2019-01-14 | $27.06 | $27.06 | $26.31 | $26.37 | $25.68 | 43,700 |
| 2019-01-11 | $27.10 | $27.31 | $26.80 | $26.98 | $26.27 | 71,500 |
| 2019-01-10 | $26.91 | $27.21 | $26.87 | $27.16 | $26.44 | 86,800 |
| 2019-01-09 | $26.89 | $27.44 | $26.89 | $27.05 | $26.34 | 196,600 |
| 2019-01-08 | $26.74 | $26.95 | $26.55 | $26.89 | $26.18 | 189,600 |
| 2019-01-07 | $26.23 | $26.72 | $26.11 | $26.51 | $25.81 | 63,600 |
| 2019-01-04 | $25.83 | $26.47 | $25.65 | $26.10 | $25.41 | 170,200 |
| 2019-01-03 | $25.52 | $25.89 | $25.22 | $25.54 | $24.87 | 133,300 |
| 2019-01-02 | $24.80 | $25.84 | $24.75 | $25.67 | $24.99 | 150,985 |
| 2018-12-31 | $25.33 | $25.35 | $24.80 | $25.10 | $24.44 | 47,531 |
| 2018-12-28 | $25.35 | $25.65 | $25.26 | $25.31 | $24.64 | 89,143 |
| 2018-12-27 | $25.50 | $25.63 | $24.66 | $25.19 | $24.53 | 80,300 |
| 2018-12-26 | $24.32 | $25.94 | $24.32 | $25.83 | $25.15 | 108,800 |
| 2018-12-24 | $24.46 | $24.48 | $24.20 | $24.30 | $23.66 | 56,600 |
| 2018-12-21 | $24.25 | $24.76 | $23.91 | $24.55 | $23.90 | 285,000 |
| 2018-12-20 | $24.36 | $24.37 | $23.81 | $24.26 | $23.62 | 214,000 |
| 2018-12-19 | $24.54 | $24.97 | $24.23 | $24.40 | $23.76 | 83,893 |
| 2018-12-18 | $24.60 | $26.04 | $24.15 | $24.45 | $23.81 | 149,500 |
| 2018-12-17 | $25.44 | $25.59 | $24.37 | $24.44 | $23.80 | 177,127 |
| 2018-12-14 | $26.12 | $26.32 | $25.39 | $25.43 | $24.76 | 90,000 |
| 2018-12-13 | $26.74 | $26.74 | $26.17 | $26.19 | $25.50 | 99,700 |
| 2018-12-12 | $26.70 | $26.87 | $26.50 | $26.60 | $25.90 | 86,100 |
| 2018-12-11 | $26.68 | $26.77 | $26.30 | $26.47 | $25.77 | 76,100 |
| 2018-12-10 | $26.17 | $26.45 | $25.75 | $26.35 | $25.66 | 160,000 |
| 2018-12-07 | $26.16 | $26.74 | $26.00 | $26.30 | $25.61 | 212,100 |
| 2018-12-06 | $25.77 | $26.80 | $24.29 | $26.31 | $25.62 | 133,974 |
| 2018-12-04 | $26.89 | $27.33 | $25.93 | $26.02 | $25.33 | 84,100 |
| 2018-12-03 | $26.85 | $27.19 | $26.33 | $27.05 | $26.34 | 217,400 |
| 2018-11-30 | $26.66 | $26.83 | $26.49 | $26.68 | $25.98 | 98,600 |
| 2018-11-29 | $26.49 | $26.75 | $26.20 | $26.65 | $25.95 | 97,600 |
| 2018-11-28 | $26.29 | $26.78 | $26.08 | $26.58 | $25.88 | 108,300 |
| 2018-11-27 | $25.68 | $26.40 | $25.62 | $26.24 | $25.55 | 136,600 |
| 2018-11-26 | $25.41 | $26.13 | $25.38 | $25.68 | $25.00 | 189,800 |
| 2018-11-23 | $25.39 | $25.77 | $25.36 | $25.42 | $24.75 | 30,700 |
| 2018-11-21 | $25.47 | $25.77 | $25.43 | $25.51 | $24.84 | 98,100 |
| 2018-11-20 | $25.38 | $25.92 | $25.35 | $25.46 | $24.79 | 103,500 |
| 2018-11-19 | $25.55 | $25.85 | $25.38 | $25.56 | $24.89 | 94,700 |
| 2018-11-16 | $25.38 | $25.93 | $25.28 | $25.46 | $24.79 | 626,600 |
| 2018-11-15 | $25.25 | $25.78 | $24.97 | $25.56 | $24.89 | 232,700 |
| 2018-11-14 | $25.86 | $26.02 | $25.32 | $25.38 | $24.71 | 173,700 |
| 2018-11-13 | $26.05 | $26.27 | $24.57 | $25.87 | $25.09 | 178,700 |
| 2018-11-12 | $27.46 | $27.49 | $25.89 | $25.95 | $25.17 | 181,800 |
| 2018-11-09 | $27.92 | $27.92 | $27.25 | $27.45 | $26.62 | 107,500 |
| 2018-11-08 | $28.18 | $28.18 | $27.71 | $27.94 | $27.10 | 124,900 |
| 2018-11-07 | $28.28 | $28.78 | $27.86 | $28.24 | $27.39 | 167,400 |
| 2018-11-06 | $26.95 | $28.29 | $26.95 | $28.06 | $27.21 | 394,800 |
| 2018-11-05 | $26.85 | $27.47 | $26.27 | $26.94 | $26.13 | 240,000 |
| 2018-11-02 | $27.70 | $27.70 | $25.80 | $26.90 | $26.09 | 551,000 |
| 2018-11-01 | $25.09 | $25.58 | $25.09 | $25.39 | $24.62 | 129,200 |
| 2018-10-31 | $25.47 | $25.99 | $24.97 | $25.00 | $24.25 | 138,100 |
| 2018-10-30 | $25.09 | $25.43 | $24.81 | $25.34 | $24.58 | 143,200 |
| 2018-10-29 | $24.99 | $25.53 | $24.80 | $25.06 | $24.30 | 105,000 |
| 2018-10-26 | $25.00 | $26.48 | $24.87 | $24.88 | $24.13 | 100,100 |
| 2018-10-25 | $25.11 | $25.58 | $24.98 | $25.29 | $24.53 | 148,500 |
| 2018-10-24 | $26.24 | $26.43 | $24.96 | $24.99 | $24.24 | 112,800 |
| 2018-10-23 | $25.78 | $26.44 | $25.78 | $26.26 | $25.47 | 291,300 |
| 2018-10-22 | $26.61 | $27.42 | $26.16 | $26.22 | $25.43 | 158,500 |
| 2018-10-19 | $27.12 | $27.39 | $26.52 | $26.60 | $25.80 | 69,600 |
| 2018-10-18 | $27.72 | $27.80 | $27.07 | $27.10 | $26.28 | 75,800 |
| 2018-10-17 | $27.76 | $27.96 | $27.41 | $27.79 | $26.95 | 61,000 |
| 2018-10-16 | $27.18 | $27.84 | $26.63 | $27.80 | $26.96 | 126,500 |
| 2018-10-15 | $26.48 | $27.14 | $26.46 | $27.02 | $26.20 | 155,200 |
| 2018-10-12 | $26.59 | $26.74 | $26.26 | $26.43 | $25.63 | 102,800 |
| 2018-10-11 | $26.66 | $26.92 | $26.23 | $26.35 | $25.55 | 108,800 |
| 2018-10-10 | $26.96 | $27.33 | $26.61 | $26.71 | $25.90 | 84,700 |
| 2018-10-09 | $26.80 | $27.25 | $26.77 | $27.06 | $26.24 | 70,300 |
| 2018-10-08 | $26.83 | $27.05 | $26.50 | $26.81 | $26.00 | 108,900 |
| 2018-10-05 | $26.77 | $26.96 | $26.56 | $26.87 | $26.06 | 74,000 |
| 2018-10-04 | $26.69 | $26.95 | $26.48 | $26.71 | $25.90 | 158,800 |
| 2018-10-03 | $26.47 | $26.82 | $26.40 | $26.80 | $25.99 | 97,000 |
| 2018-10-02 | $26.50 | $26.64 | $26.40 | $26.48 | $25.68 | 106,600 |
| 2018-10-01 | $26.82 | $26.82 | $26.22 | $26.48 | $25.68 | 92,300 |
| 2018-09-28 | $26.20 | $26.85 | $26.10 | $26.85 | $26.04 | 123,200 |
| 2018-09-27 | $26.70 | $26.70 | $26.15 | $26.20 | $25.41 | 65,100 |
| 2018-09-26 | $27.05 | $27.06 | $26.55 | $26.60 | $25.80 | 81,400 |
| 2018-09-25 | $26.85 | $27.05 | $26.65 | $27.00 | $26.19 | 94,100 |
| 2018-09-24 | $27.30 | $27.35 | $26.40 | $26.90 | $26.09 | 144,700 |
| 2018-09-21 | $27.40 | $27.45 | $27.00 | $27.45 | $26.62 | 213,200 |
| 2018-09-20 | $26.60 | $27.50 | $26.44 | $27.45 | $26.62 | 145,600 |
| 2018-09-19 | $26.40 | $26.60 | $26.10 | $26.60 | $25.80 | 240,400 |
| 2018-09-18 | $26.55 | $26.70 | $26.20 | $26.40 | $25.60 | 126,400 |
| 2018-09-17 | $26.60 | $26.80 | $26.23 | $26.50 | $25.70 | 108,600 |
| 2018-09-14 | $26.55 | $26.75 | $26.35 | $26.60 | $25.80 | 81,100 |
| 2018-09-13 | $26.80 | $26.80 | $26.50 | $26.60 | $25.80 | 59,900 |
| 2018-09-12 | $26.35 | $26.90 | $26.25 | $26.80 | $25.99 | 77,800 |
| 2018-09-11 | $26.40 | $26.45 | $25.95 | $26.40 | $25.60 | 124,124 |
| 2018-09-10 | $26.15 | $26.50 | $25.90 | $26.40 | $25.60 | 103,600 |
| 2018-09-07 | $26.25 | $26.55 | $25.95 | $26.10 | $25.31 | 87,900 |
| 2018-09-06 | $26.45 | $26.50 | $26.05 | $26.30 | $25.51 | 102,200 |
| 2018-09-05 | $27.05 | $27.08 | $25.90 | $26.40 | $25.60 | 140,800 |
| 2018-09-04 | $27.30 | $27.30 | $26.70 | $27.15 | $26.33 | 106,300 |
| 2018-08-31 | $27.40 | $27.45 | $26.95 | $27.30 | $26.48 | 89,800 |
| 2018-08-30 | $27.45 | $27.75 | $27.00 | $27.40 | $26.57 | 80,100 |
| 2018-08-29 | $27.00 | $27.65 | $26.85 | $27.50 | $26.67 | 127,000 |
| 2018-08-28 | $27.20 | $27.40 | $27.00 | $27.00 | $26.19 | 107,600 |
| 2018-08-27 | $27.25 | $27.50 | $27.10 | $27.20 | $26.38 | 52,100 |
| 2018-08-24 | $27.50 | $27.65 | $27.05 | $27.25 | $26.43 | 73,700 |
| 2018-08-23 | $27.35 | $27.60 | $27.30 | $27.35 | $26.52 | 84,000 |
| 2018-08-22 | $27.30 | $27.55 | $27.00 | $27.40 | $26.57 | 69,700 |
| 2018-08-21 | $27.25 | $27.60 | $27.25 | $27.30 | $26.48 | 76,600 |
| 2018-08-20 | $27.25 | $27.53 | $27.05 | $27.25 | $26.43 | 110,600 |
| 2018-08-17 | $27.30 | $27.40 | $26.80 | $27.10 | $26.28 | 647,500 |
| 2018-08-16 | $27.15 | $27.50 | $27.00 | $27.30 | $26.48 | 164,300 |
| 2018-08-15 | $27.35 | $27.73 | $27.05 | $27.10 | $26.28 | 178,400 |
| 2018-08-14 | $26.40 | $27.80 | $26.40 | $27.65 | $26.72 | 213,900 |
| 2018-08-13 | $26.35 | $26.70 | $26.25 | $26.35 | $25.46 | 154,900 |
| 2018-08-10 | $26.20 | $26.60 | $26.00 | $26.45 | $25.56 | 143,000 |
| 2018-08-09 | $27.15 | $27.30 | $26.05 | $26.30 | $25.41 | 158,400 |
| 2018-08-08 | $27.15 | $27.30 | $26.65 | $26.90 | $25.99 | 191,800 |
| 2018-08-07 | $26.60 | $27.38 | $26.25 | $27.20 | $26.28 | 234,000 |
| 2018-08-06 | $26.20 | $26.95 | $26.15 | $26.70 | $25.80 | 160,500 |
| 2018-08-03 | $30.85 | $30.85 | $25.15 | $26.40 | $25.51 | 690,400 |
| 2018-08-02 | $30.85 | $31.10 | $30.45 | $30.70 | $29.66 | 140,200 |
| 2018-08-01 | $31.10 | $31.35 | $30.95 | $31.00 | $29.95 | 107,600 |
| 2018-07-31 | $31.20 | $31.50 | $30.65 | $31.20 | $30.15 | 160,300 |
| 2018-07-30 | $33.65 | $33.95 | $30.65 | $31.00 | $29.95 | 313,400 |
| 2018-07-27 | $34.00 | $34.15 | $33.25 | $33.85 | $32.71 | 111,200 |
| 2018-07-26 | $34.00 | $34.30 | $33.75 | $34.10 | $32.95 | 115,000 |
| 2018-07-25 | $34.05 | $34.25 | $33.80 | $34.00 | $32.85 | 100,900 |
| 2018-07-24 | $34.35 | $34.45 | $33.90 | $34.10 | $32.95 | 105,600 |
| 2018-07-23 | $33.70 | $34.40 | $33.23 | $34.30 | $33.14 | 151,300 |
| 2018-07-20 | $33.85 | $34.20 | $33.80 | $34.05 | $32.90 | 93,100 |
| 2018-07-19 | $33.55 | $34.00 | $33.45 | $33.95 | $32.80 | 123,700 |
| 2018-07-18 | $33.40 | $33.65 | $33.16 | $33.55 | $32.42 | 144,300 |
| 2018-07-17 | $33.95 | $34.20 | $33.60 | $33.70 | $32.56 | 93,900 |
| 2018-07-16 | $34.10 | $34.35 | $33.80 | $34.05 | $32.90 | 171,400 |
| 2018-07-13 | $34.45 | $34.55 | $34.20 | $34.30 | $33.14 | 118,800 |
| 2018-07-12 | $34.45 | $34.45 | $34.20 | $34.35 | $33.19 | 93,300 |
| 2018-07-11 | $34.15 | $34.40 | $34.10 | $34.25 | $33.09 | 110,700 |
| 2018-07-10 | $34.05 | $34.65 | $33.98 | $34.15 | $33.00 | 216,300 |
| 2018-07-09 | $33.90 | $34.25 | $33.75 | $33.95 | $32.80 | 117,100 |
| 2018-07-06 | $33.75 | $34.05 | $33.40 | $33.90 | $32.76 | 82,400 |
| 2018-07-05 | $33.55 | $34.00 | $33.55 | $33.90 | $32.76 | 95,141 |
| 2018-07-03 | $33.25 | $33.70 | $33.15 | $33.40 | $32.27 | 64,700 |
| 2018-07-02 | $32.75 | $33.30 | $32.45 | $33.30 | $32.18 | 129,500 |
| 2018-06-29 | $33.25 | $33.25 | $32.67 | $32.90 | $31.79 | 127,600 |
| 2018-06-28 | $32.95 | $33.45 | $32.95 | $33.25 | $32.13 | 61,300 |
| 2018-06-27 | $33.60 | $33.65 | $33.05 | $33.15 | $32.03 | 51,400 |
| 2018-06-26 | $33.40 | $33.80 | $33.25 | $33.60 | $32.47 | 155,200 |
| 2018-06-25 | $33.45 | $33.50 | $33.10 | $33.30 | $32.18 | 81,300 |
| 2018-06-22 | $33.20 | $33.70 | $32.95 | $33.65 | $32.51 | 152,500 |
| 2018-06-21 | $33.60 | $33.95 | $32.90 | $33.00 | $31.89 | 136,900 |
| 2018-06-20 | $33.65 | $33.80 | $33.55 | $33.65 | $32.51 | 160,400 |
| 2018-06-19 | $33.50 | $33.80 | $33.10 | $33.45 | $32.32 | 109,200 |
| 2018-06-18 | $33.65 | $34.25 | $33.40 | $33.75 | $32.61 | 224,200 |
| 2018-06-15 | $33.20 | $33.65 | $32.95 | $33.60 | $32.47 | 215,800 |
| 2018-06-14 | $33.15 | $33.35 | $33.00 | $33.20 | $32.08 | 92,000 |
| 2018-06-13 | $33.15 | $33.20 | $32.90 | $33.10 | $31.98 | 80,000 |
| 2018-06-12 | $33.15 | $33.25 | $32.95 | $33.10 | $31.98 | 111,900 |
| 2018-06-11 | $32.95 | $33.35 | $32.65 | $32.95 | $31.84 | 65,300 |
| 2018-06-08 | $32.55 | $33.20 | $32.45 | $32.85 | $31.74 | 88,700 |
| 2018-06-07 | $32.65 | $32.80 | $32.40 | $32.40 | $31.31 | 50,200 |
| 2018-06-06 | $32.60 | $33.15 | $32.45 | $32.65 | $31.55 | 67,800 |
| 2018-06-05 | $32.40 | $32.70 | $32.29 | $32.50 | $31.40 | 71,700 |
| 2018-06-04 | $32.85 | $32.85 | $32.15 | $32.35 | $31.26 | 122,300 |
| 2018-06-01 | $32.85 | $33.05 | $32.45 | $32.70 | $31.60 | 109,500 |
| 2018-05-31 | $32.95 | $33.10 | $32.30 | $32.55 | $31.45 | 95,600 |
| 2018-05-30 | $33.25 | $33.80 | $32.85 | $32.95 | $31.84 | 173,700 |
| 2018-05-29 | $32.65 | $33.45 | $32.65 | $33.10 | $31.98 | 149,800 |
| 2018-05-25 | $31.80 | $33.05 | $31.78 | $32.55 | $31.45 | 291,800 |
| 2018-05-24 | $31.80 | $31.85 | $31.50 | $31.65 | $30.58 | 91,719 |
| 2018-05-23 | $31.55 | $31.90 | $31.50 | $31.80 | $30.73 | 65,500 |
| 2018-05-22 | $31.80 | $31.85 | $31.40 | $31.50 | $30.44 | 49,500 |
| 2018-05-21 | $32.00 | $32.00 | $31.55 | $31.75 | $30.68 | 45,400 |
| 2018-05-18 | $31.45 | $32.00 | $31.45 | $31.90 | $30.82 | 108,800 |
| 2018-05-17 | $31.55 | $31.75 | $31.40 | $31.40 | $30.34 | 62,700 |
| 2018-05-16 | $31.50 | $32.08 | $31.50 | $31.75 | $30.68 | 84,900 |
| 2018-05-15 | $31.65 | $31.90 | $31.10 | $31.50 | $30.34 | 81,400 |
| 2018-05-14 | $31.90 | $31.90 | $31.50 | $31.65 | $30.49 | 55,500 |
| 2018-05-11 | $32.00 | $32.05 | $31.40 | $31.85 | $30.68 | 84,900 |
| 2018-05-10 | $31.35 | $32.20 | $31.15 | $31.85 | $30.68 | 123,600 |
| 2018-05-09 | $31.00 | $31.40 | $30.55 | $31.30 | $30.15 | 140,600 |
| 2018-05-08 | $30.70 | $30.95 | $30.38 | $30.90 | $29.76 | 124,900 |
| 2018-05-07 | $29.95 | $30.95 | $29.75 | $30.60 | $29.47 | 207,000 |
| 2018-05-04 | $31.05 | $31.05 | $29.35 | $29.80 | $28.70 | 206,800 |
| 2018-05-03 | $30.00 | $30.15 | $29.35 | $29.45 | $28.37 | 117,200 |
| 2018-05-02 | $30.15 | $30.15 | $29.60 | $30.10 | $28.99 | 86,600 |
| 2018-05-01 | $29.65 | $30.25 | $29.40 | $30.25 | $29.14 | 67,400 |
| 2018-04-30 | $29.90 | $29.90 | $29.50 | $29.85 | $28.75 | 87,900 |
| 2018-04-27 | $30.00 | $30.10 | $29.85 | $29.90 | $28.80 | 66,000 |
| 2018-04-26 | $30.10 | $30.35 | $29.90 | $30.05 | $28.94 | 74,300 |
| 2018-04-25 | $29.90 | $30.05 | $29.80 | $30.00 | $28.90 | 83,600 |
| 2018-04-24 | $30.30 | $30.40 | $29.90 | $30.05 | $28.94 | 31,200 |
| 2018-04-23 | $30.35 | $30.35 | $30.10 | $30.20 | $29.09 | 70,000 |
| 2018-04-20 | $30.50 | $30.68 | $30.10 | $30.25 | $29.14 | 44,800 |
| 2018-04-19 | $30.45 | $30.70 | $30.35 | $30.55 | $29.43 | 45,200 |
| 2018-04-18 | $30.30 | $30.80 | $30.20 | $30.45 | $29.33 | 50,700 |
| 2018-04-17 | $29.50 | $30.45 | $29.50 | $30.30 | $29.19 | 66,400 |
| 2018-04-16 | $29.05 | $29.50 | $28.92 | $29.40 | $28.32 | 166,200 |
| 2018-04-13 | $29.15 | $29.50 | $28.95 | $29.10 | $28.03 | 41,100 |
| 2018-04-12 | $29.45 | $29.80 | $29.05 | $29.15 | $28.08 | 40,100 |
| 2018-04-11 | $29.15 | $29.50 | $29.15 | $29.35 | $28.27 | 44,300 |
| 2018-04-10 | $29.75 | $29.75 | $29.10 | $29.40 | $28.32 | 108,300 |
| 2018-04-09 | $29.75 | $29.95 | $29.45 | $29.55 | $28.46 | 79,500 |
| 2018-04-06 | $29.70 | $30.40 | $29.35 | $29.55 | $28.46 | 75,200 |
| 2018-04-05 | $29.35 | $29.95 | $29.00 | $29.80 | $28.70 | 158,200 |
| 2018-04-04 | $28.90 | $29.35 | $28.90 | $29.15 | $28.08 | 93,300 |
| 2018-04-03 | $28.85 | $29.25 | $28.70 | $29.10 | $28.03 | 106,600 |
| 2018-04-02 | $29.30 | $29.45 | $28.55 | $28.75 | $27.69 | 113,300 |
| 2018-03-29 | $29.30 | $29.55 | $29.15 | $29.20 | $28.13 | 123,100 |
| 2018-03-28 | $29.25 | $29.60 | $29.15 | $29.20 | $28.13 | 99,200 |
| 2018-03-27 | $29.50 | $29.50 | $29.05 | $29.20 | $28.13 | 123,408 |
| 2018-03-26 | $29.55 | $30.25 | $29.20 | $29.40 | $28.32 | 90,645 |
| 2018-03-23 | $29.70 | $29.75 | $29.20 | $29.25 | $28.17 | 87,032 |
| 2018-03-22 | $29.85 | $30.30 | $29.65 | $29.65 | $28.56 | 107,583 |
| 2018-03-21 | $29.25 | $30.13 | $29.20 | $30.00 | $28.90 | 70,566 |
| 2018-03-20 | $29.50 | $29.85 | $29.20 | $29.25 | $28.17 | 74,162 |
| 2018-03-19 | $29.45 | $30.05 | $28.98 | $29.35 | $28.27 | 80,249 |
| 2018-03-16 | $29.35 | $29.78 | $29.20 | $29.55 | $28.46 | 150,683 |
| 2018-03-15 | $29.90 | $30.48 | $29.30 | $29.30 | $28.22 | 72,267 |
| 2018-03-14 | $30.35 | $30.35 | $29.65 | $29.80 | $28.70 | 60,372 |
| 2018-03-13 | $30.75 | $30.80 | $30.10 | $30.20 | $29.09 | 44,074 |
| 2018-03-12 | $30.20 | $30.60 | $30.03 | $30.60 | $29.47 | 98,906 |
| 2018-03-09 | $30.00 | $30.20 | $29.80 | $30.15 | $29.04 | 53,234 |
| 2018-03-08 | $30.30 | $30.55 | $29.60 | $29.85 | $28.75 | 67,416 |
| 2018-03-07 | $30.00 | $30.35 | $29.36 | $30.30 | $29.19 | 45,467 |
| 2018-03-06 | $30.30 | $30.40 | $29.80 | $30.20 | $29.09 | 42,200 |
| 2018-03-05 | $29.65 | $30.45 | $29.65 | $30.30 | $29.19 | 68,600 |
| 2018-03-02 | $29.25 | $30.05 | $29.25 | $29.70 | $28.61 | 68,000 |
| 2018-03-01 | $29.85 | $30.20 | $29.33 | $29.40 | $28.32 | 124,900 |
| 2018-02-28 | $30.30 | $30.70 | $29.80 | $29.80 | $28.70 | 87,826 |
| 2018-02-27 | $30.10 | $30.50 | $29.73 | $30.25 | $29.14 | 107,367 |
| 2018-02-26 | $30.50 | $30.60 | $29.95 | $30.15 | $29.04 | 62,092 |
| 2018-02-23 | $30.40 | $30.65 | $30.00 | $30.50 | $29.38 | 67,887 |
| 2018-02-22 | $30.65 | $30.95 | $30.15 | $30.35 | $29.23 | 79,839 |
| 2018-02-21 | $30.90 | $31.35 | $30.65 | $30.65 | $29.52 | 94,708 |
| 2018-02-20 | $31.20 | $31.80 | $30.80 | $30.85 | $29.62 | 92,806 |
| 2018-02-16 | $31.50 | $32.15 | $31.30 | $31.30 | $30.05 | 115,130 |
| 2018-02-15 | $30.95 | $31.80 | $30.65 | $31.65 | $30.39 | 110,211 |
| 2018-02-14 | $30.10 | $30.90 | $29.80 | $30.80 | $29.57 | 73,457 |
| 2018-02-13 | $29.95 | $30.60 | $29.70 | $30.35 | $29.14 | 65,944 |
| 2018-02-12 | $30.50 | $30.50 | $29.60 | $30.05 | $28.85 | 164,619 |
| 2018-02-09 | $30.45 | $32.40 | $29.85 | $30.50 | $29.28 | 247,554 |
| 2018-02-08 | $29.20 | $29.50 | $28.70 | $29.15 | $27.99 | 98,229 |
| 2018-02-07 | $28.80 | $29.45 | $28.25 | $29.35 | $28.18 | 100,448 |
| 2018-02-06 | $28.35 | $28.95 | $28.35 | $28.85 | $27.70 | 64,942 |
| 2018-02-05 | $29.00 | $29.35 | $28.65 | $28.70 | $27.55 | 55,022 |
| 2018-02-02 | $29.70 | $29.70 | $29.00 | $29.20 | $28.03 | 48,747 |
| 2018-02-01 | $29.75 | $29.95 | $29.20 | $29.75 | $28.56 | 80,647 |
| 2018-01-31 | $30.00 | $30.40 | $29.70 | $29.95 | $28.75 | 78,232 |
| 2018-01-30 | $29.75 | $30.30 | $29.70 | $29.90 | $28.71 | 67,002 |
| 2018-01-29 | $30.15 | $30.25 | $29.93 | $30.00 | $28.80 | 27,348 |
| 2018-01-26 | $30.05 | $30.30 | $29.55 | $30.20 | $28.99 | 53,583 |
| 2018-01-25 | $29.65 | $30.31 | $29.60 | $30.00 | $28.80 | 90,628 |
| 2018-01-24 | $29.90 | $30.20 | $29.65 | $29.65 | $28.47 | 55,896 |
| 2018-01-23 | $29.90 | $30.25 | $29.80 | $29.85 | $28.66 | 46,122 |
| 2018-01-22 | $29.65 | $29.98 | $29.45 | $29.85 | $28.66 | 28,280 |
| 2018-01-19 | $29.65 | $29.85 | $29.40 | $29.70 | $28.51 | 46,861 |
| 2018-01-18 | $29.85 | $29.85 | $29.35 | $29.60 | $28.42 | 42,403 |
| 2018-01-17 | $30.25 | $30.40 | $29.60 | $29.95 | $28.75 | 33,381 |
| 2018-01-16 | $30.30 | $30.85 | $29.90 | $30.10 | $28.90 | 45,022 |
| 2018-01-12 | $29.95 | $30.30 | $29.85 | $30.25 | $29.04 | 39,468 |
| 2018-01-11 | $29.80 | $30.00 | $29.60 | $29.95 | $28.75 | 94,546 |
| 2018-01-10 | $29.80 | $30.15 | $29.70 | $29.95 | $28.75 | 43,401 |
| 2018-01-09 | $30.15 | $30.25 | $29.95 | $30.10 | $28.90 | 42,687 |
| 2018-01-08 | $29.75 | $30.25 | $29.60 | $30.15 | $28.95 | 34,066 |
| 2018-01-05 | $29.65 | $29.90 | $29.50 | $29.80 | $28.61 | 56,497 |
| 2018-01-04 | $29.75 | $30.15 | $29.38 | $29.65 | $28.47 | 51,391 |
| 2018-01-03 | $29.95 | $30.00 | $29.63 | $29.85 | $28.66 | 102,070 |
| 2018-01-02 | $30.00 | $30.00 | $29.65 | $29.90 | $28.71 | 92,684 |
| 2017-12-29 | $29.50 | $30.15 | $29.50 | $30.05 | $28.85 | 76,508 |
| 2017-12-28 | $29.55 | $29.75 | $29.15 | $29.45 | $28.27 | 45,633 |
| 2017-12-27 | $29.75 | $29.95 | $29.35 | $29.55 | $28.37 | 39,317 |
| 2017-12-26 | $29.40 | $29.90 | $29.10 | $29.70 | $28.51 | 39,778 |
| 2017-12-22 | $29.65 | $29.65 | $29.35 | $29.43 | $28.26 | 35,078 |
| 2017-12-21 | $29.80 | $30.15 | $29.60 | $29.65 | $28.47 | 38,942 |
| 2017-12-20 | $29.65 | $30.00 | $29.43 | $29.75 | $28.56 | 40,392 |
| 2017-12-19 | $29.70 | $30.00 | $29.40 | $29.65 | $28.47 | 40,450 |
| 2017-12-18 | $29.75 | $29.95 | $29.30 | $29.70 | $28.51 | 59,114 |
| 2017-12-15 | $28.90 | $30.00 | $28.85 | $29.55 | $28.37 | 244,672 |
| 2017-12-14 | $29.20 | $29.75 | $28.75 | $28.90 | $27.75 | 68,992 |
| 2017-12-13 | $28.90 | $29.50 | $28.90 | $29.20 | $28.03 | 49,305 |
| 2017-12-12 | $28.90 | $29.20 | $28.65 | $28.85 | $27.70 | 89,478 |
| 2017-12-11 | $28.65 | $29.20 | $28.65 | $28.85 | $27.70 | 77,949 |
| 2017-12-08 | $29.65 | $29.65 | $28.55 | $28.65 | $27.51 | 90,100 |
| 2017-12-07 | $29.60 | $29.90 | $29.30 | $29.55 | $28.37 | 73,104 |
| 2017-12-06 | $30.00 | $30.03 | $29.35 | $29.60 | $28.42 | 50,616 |
| 2017-12-05 | $30.25 | $30.25 | $29.63 | $30.10 | $28.90 | 52,529 |
| 2017-12-04 | $30.20 | $30.45 | $29.73 | $30.20 | $28.99 | 75,587 |
| 2017-12-01 | $30.15 | $30.55 | $29.60 | $30.10 | $28.90 | 113,500 |
| 2017-11-30 | $30.15 | $30.40 | $29.81 | $30.30 | $29.09 | 107,800 |
| 2017-11-29 | $30.30 | $30.35 | $30.00 | $30.05 | $28.85 | 46,100 |
| 2017-11-28 | $30.15 | $30.30 | $30.05 | $30.25 | $29.04 | 49,685 |
| 2017-11-27 | $30.20 | $30.40 | $29.95 | $30.15 | $28.95 | 74,882 |
| 2017-11-24 | $30.30 | $30.55 | $30.15 | $30.25 | $29.04 | 28,182 |
| 2017-11-22 | $29.75 | $30.20 | $29.70 | $30.20 | $28.99 | 184,200 |
| 2017-11-21 | $29.45 | $29.60 | $29.25 | $29.40 | $28.23 | 93,600 |
| 2017-11-20 | $29.30 | $29.50 | $28.55 | $29.35 | $28.18 | 55,006 |
| 2017-11-17 | $29.40 | $29.45 | $28.95 | $29.15 | $27.99 | 51,411 |
| 2017-11-16 | $28.65 | $29.38 | $28.30 | $29.30 | $28.13 | 70,490 |
| 2017-11-15 | $28.65 | $29.00 | $28.40 | $28.45 | $27.31 | 43,162 |
| 2017-11-14 | $28.00 | $29.00 | $28.00 | $28.90 | $27.65 | 100,374 |
| 2017-11-13 | $27.95 | $28.55 | $27.75 | $28.45 | $27.22 | 67,996 |
| 2017-11-10 | $28.05 | $28.40 | $27.80 | $28.10 | $26.88 | 61,578 |
| 2017-11-09 | $28.25 | $28.43 | $27.90 | $28.05 | $26.84 | 71,420 |
| 2017-11-08 | $29.50 | $29.50 | $28.25 | $28.45 | $27.22 | 91,850 |
| 2017-11-07 | $29.15 | $29.55 | $28.70 | $28.90 | $27.65 | 208,766 |
| 2017-11-06 | $29.10 | $29.30 | $28.70 | $29.10 | $27.84 | 213,179 |
| 2017-11-03 | $29.20 | $29.20 | $27.90 | $29.05 | $27.79 | 240,480 |
| 2017-11-02 | $29.55 | $29.65 | $28.95 | $29.20 | $27.94 | 92,714 |
| 2017-11-01 | $30.20 | $30.20 | $29.50 | $29.60 | $28.32 | 128,528 |
| 2017-10-31 | $29.70 | $30.40 | $29.50 | $30.15 | $28.85 | 82,928 |
| 2017-10-30 | $29.85 | $29.85 | $29.31 | $29.65 | $28.37 | 72,563 |
| 2017-10-27 | $30.65 | $30.65 | $29.70 | $29.90 | $28.61 | 67,067 |
| 2017-10-26 | $30.70 | $30.78 | $30.35 | $30.50 | $29.18 | 68,041 |
| 2017-10-25 | $31.45 | $31.45 | $30.55 | $30.60 | $29.28 | 60,036 |
| 2017-10-24 | $31.65 | $31.70 | $30.80 | $31.45 | $30.09 | 201,520 |
| 2017-10-23 | $31.50 | $31.65 | $31.20 | $31.60 | $30.23 | 80,065 |
| 2017-10-20 | $31.45 | $31.50 | $30.95 | $31.40 | $30.04 | 119,800 |
| 2017-10-19 | $31.05 | $31.30 | $30.55 | $31.20 | $29.85 | 98,676 |
| 2017-10-18 | $31.05 | $31.40 | $30.90 | $31.15 | $29.80 | 147,515 |
| 2017-10-17 | $30.55 | $31.35 | $30.23 | $30.80 | $29.47 | 368,781 |
| 2017-10-16 | $30.15 | $30.50 | $29.65 | $30.35 | $29.04 | 71,891 |
| 2017-10-13 | $29.95 | $30.25 | $29.60 | $30.05 | $28.75 | 47,992 |
| 2017-10-12 | $29.88 | $30.05 | $29.85 | $29.90 | $28.61 | 41,671 |
| 2017-10-11 | $30.00 | $30.40 | $29.90 | $29.95 | $28.65 | 58,793 |
| 2017-10-10 | $30.40 | $30.40 | $29.65 | $29.95 | $28.65 | 50,753 |
| 2017-10-09 | $30.40 | $30.40 | $30.15 | $30.20 | $28.89 | 66,968 |
| 2017-10-06 | $30.35 | $30.50 | $29.95 | $30.40 | $29.08 | 63,150 |
| 2017-10-05 | $30.50 | $30.50 | $30.15 | $30.40 | $29.08 | 60,088 |
| 2017-10-04 | $30.00 | $30.65 | $29.90 | $30.35 | $29.04 | 127,892 |
| 2017-10-03 | $30.05 | $30.15 | $29.85 | $29.95 | $28.65 | 94,587 |
| 2017-10-02 | $29.55 | $30.15 | $29.55 | $30.05 | $28.75 | 98,513 |
| 2017-09-29 | $29.25 | $29.80 | $28.70 | $29.55 | $28.27 | 96,520 |
| 2017-09-28 | $28.75 | $29.30 | $28.50 | $29.30 | $28.03 | 104,964 |
| 2017-09-27 | $28.50 | $29.15 | $28.45 | $28.90 | $27.65 | 102,964 |
| 2017-09-26 | $28.55 | $28.65 | $28.20 | $28.50 | $27.27 | 78,583 |
| 2017-09-25 | $28.35 | $28.65 | $28.30 | $28.55 | $27.31 | 72,645 |
| 2017-09-22 | $27.95 | $28.65 | $27.80 | $28.55 | $27.31 | 55,295 |
| 2017-09-21 | $27.76 | $28.35 | $27.75 | $28.00 | $26.79 | 63,696 |
| 2017-09-20 | $28.00 | $28.45 | $27.60 | $28.35 | $27.12 | 62,194 |
| 2017-09-19 | $28.50 | $28.50 | $28.00 | $28.00 | $26.79 | 62,538 |
| 2017-09-18 | $28.15 | $28.85 | $28.05 | $28.35 | $27.12 | 75,645 |
| 2017-09-15 | $28.40 | $28.40 | $28.00 | $28.05 | $26.84 | 98,081 |
| 2017-09-14 | $28.30 | $28.60 | $27.80 | $28.45 | $27.22 | 75,696 |
| 2017-09-13 | $28.80 | $29.00 | $28.40 | $28.50 | $27.27 | 46,041 |
| 2017-09-12 | $28.80 | $28.85 | $28.50 | $28.75 | $27.51 | 43,734 |
| 2017-09-11 | $28.60 | $28.85 | $28.35 | $28.65 | $27.41 | 91,197 |
| 2017-09-08 | $28.85 | $28.85 | $28.35 | $28.45 | $27.22 | 64,185 |
| 2017-09-07 | $29.60 | $29.85 | $28.55 | $28.85 | $27.60 | 70,600 |
| 2017-09-06 | $30.45 | $30.45 | $29.35 | $29.55 | $28.27 | 93,437 |
| 2017-09-05 | $29.95 | $30.35 | $29.75 | $30.30 | $28.99 | 88,024 |
| 2017-09-01 | $30.05 | $30.25 | $29.70 | $29.95 | $28.65 | 63,006 |
| 2017-08-31 | $29.60 | $30.25 | $29.60 | $30.10 | $28.80 | 107,550 |
| 2017-08-30 | $29.00 | $29.75 | $28.80 | $29.70 | $28.41 | 141,572 |
| 2017-08-29 | $28.45 | $29.30 | $28.30 | $29.20 | $27.94 | 83,359 |
| 2017-08-28 | $28.80 | $29.05 | $28.55 | $28.60 | $27.36 | 38,112 |
| 2017-08-25 | $29.10 | $29.20 | $28.35 | $28.90 | $27.65 | 68,735 |
| 2017-08-24 | $28.90 | $29.15 | $28.85 | $29.15 | $27.89 | 54,839 |
| 2017-08-23 | $28.80 | $29.05 | $28.65 | $28.95 | $27.70 | 46,663 |
| 2017-08-22 | $29.10 | $29.25 | $28.90 | $29.00 | $27.75 | 28,018 |
| 2017-08-21 | $28.95 | $29.10 | $28.65 | $29.10 | $27.84 | 51,063 |
| 2017-08-18 | $28.95 | $29.20 | $28.80 | $29.05 | $27.79 | 62,337 |
| 2017-08-17 | $29.20 | $29.35 | $28.85 | $29.15 | $27.89 | 55,643 |
| 2017-08-16 | $29.10 | $29.35 | $29.05 | $29.35 | $28.08 | 73,747 |
| 2017-08-15 | $29.10 | $29.45 | $28.75 | $29.00 | $27.75 | 137,758 |
| 2017-08-14 | $29.85 | $29.85 | $29.43 | $29.50 | $27.93 | 149,299 |
| 2017-08-11 | $29.50 | $29.75 | $29.00 | $29.70 | $28.12 | 63,461 |
| 2017-08-10 | $30.20 | $30.20 | $28.95 | $29.40 | $27.84 | 55,073 |
| 2017-08-09 | $30.75 | $30.75 | $29.30 | $30.20 | $28.60 | 166,859 |
| 2017-08-08 | $32.30 | $32.30 | $30.60 | $30.65 | $29.02 | 88,162 |
| 2017-08-07 | $31.65 | $32.55 | $31.45 | $32.45 | $30.73 | 132,504 |
| 2017-08-04 | $30.10 | $32.15 | $29.85 | $31.85 | $30.16 | 167,411 |
| 2017-08-03 | $30.25 | $30.40 | $29.84 | $30.30 | $28.69 | 114,083 |
| 2017-08-02 | $30.80 | $30.80 | $30.20 | $30.30 | $28.69 | 74,429 |
| 2017-08-01 | $30.85 | $30.85 | $30.40 | $30.70 | $29.07 | 86,691 |
| 2017-07-31 | $30.40 | $30.75 | $30.20 | $30.65 | $29.02 | 78,668 |
| 2017-07-28 | $30.55 | $30.65 | $29.90 | $30.30 | $28.69 | 55,840 |
| 2017-07-27 | $30.55 | $30.80 | $30.25 | $30.65 | $29.02 | 84,972 |
| 2017-07-26 | $30.95 | $31.05 | $30.10 | $30.75 | $29.12 | 71,797 |
| 2017-07-25 | $31.05 | $31.45 | $30.90 | $31.05 | $29.40 | 57,629 |
| 2017-07-24 | $31.25 | $31.30 | $30.85 | $31.10 | $29.45 | 60,415 |
| 2017-07-21 | $31.55 | $31.55 | $30.81 | $31.35 | $29.69 | 58,178 |
| 2017-07-20 | $31.45 | $31.80 | $31.00 | $31.30 | $29.64 | 70,880 |
| 2017-07-19 | $31.80 | $31.80 | $31.35 | $31.45 | $29.78 | 62,976 |
| 2017-07-18 | $32.05 | $32.15 | $31.75 | $31.90 | $30.21 | 29,438 |
| 2017-07-17 | $32.00 | $32.35 | $31.90 | $32.15 | $30.44 | 81,873 |
| 2017-07-14 | $31.75 | $32.15 | $31.75 | $32.00 | $30.30 | 53,791 |
| 2017-07-13 | $31.75 | $31.90 | $31.60 | $31.80 | $30.11 | 40,694 |
| 2017-07-12 | $32.00 | $32.15 | $31.60 | $31.85 | $30.16 | 38,466 |
| 2017-07-11 | $31.80 | $32.05 | $31.60 | $31.85 | $30.16 | 45,219 |
| 2017-07-10 | $31.85 | $32.10 | $31.40 | $31.80 | $30.11 | 34,262 |
| 2017-07-07 | $31.75 | $31.90 | $31.65 | $31.85 | $30.16 | 43,901 |
| 2017-07-06 | $32.20 | $32.23 | $31.55 | $31.80 | $30.11 | 43,834 |
| 2017-07-05 | $31.90 | $32.45 | $31.50 | $32.40 | $30.68 | 46,827 |
| 2017-07-03 | $32.80 | $32.85 | $31.50 | $32.00 | $30.30 | 32,241 |
| 2017-06-30 | $32.65 | $33.00 | $32.30 | $32.80 | $31.06 | 69,128 |
| 2017-06-29 | $32.75 | $32.90 | $32.10 | $32.75 | $31.01 | 54,121 |
| 2017-06-28 | $32.85 | $32.98 | $32.50 | $32.75 | $31.01 | 85,469 |
| 2017-06-27 | $32.95 | $33.10 | $32.60 | $32.80 | $31.06 | 58,710 |
| 2017-06-26 | $33.10 | $33.35 | $32.95 | $33.15 | $31.39 | 78,623 |
| 2017-06-23 | $33.00 | $33.15 | $32.60 | $33.10 | $31.34 | 70,199 |
| 2017-06-22 | $32.55 | $33.15 | $32.30 | $32.95 | $31.20 | 52,068 |
| 2017-06-21 | $32.70 | $32.95 | $32.40 | $32.40 | $30.68 | 53,940 |
| 2017-06-20 | $32.70 | $32.80 | $32.40 | $32.65 | $30.92 | 21,397 |
| 2017-06-19 | $32.80 | $33.20 | $32.40 | $32.90 | $31.15 | 70,110 |
| 2017-06-16 | $31.95 | $32.80 | $31.45 | $32.70 | $30.96 | 139,419 |
| 2017-06-15 | $32.25 | $32.60 | $31.75 | $32.35 | $30.63 | 50,353 |
| 2017-06-14 | $33.05 | $33.05 | $32.45 | $32.70 | $30.96 | 84,115 |
| 2017-06-13 | $33.70 | $34.59 | $32.20 | $32.55 | $30.82 | 149,472 |
| 2017-06-12 | $34.55 | $34.60 | $33.15 | $33.85 | $32.05 | 53,712 |
| 2017-06-09 | $34.75 | $35.30 | $34.40 | $34.65 | $32.81 | 62,423 |
| 2017-06-08 | $34.95 | $35.10 | $34.40 | $34.90 | $33.05 | 51,080 |
| 2017-06-07 | $34.95 | $35.05 | $34.35 | $34.90 | $33.05 | 35,220 |
| 2017-06-06 | $35.25 | $35.30 | $34.65 | $34.80 | $32.95 | 63,089 |
| 2017-06-05 | $35.10 | $36.15 | $34.85 | $35.55 | $33.66 | 114,810 |
| 2017-06-02 | $33.85 | $35.45 | $33.65 | $35.25 | $33.38 | 82,777 |
| 2017-06-01 | $33.30 | $33.85 | $32.90 | $33.50 | $31.72 | 73,088 |
| 2017-05-31 | $33.25 | $33.40 | $33.10 | $33.40 | $31.63 | 69,461 |
| 2017-05-30 | $33.15 | $33.65 | $33.15 | $33.25 | $31.49 | 64,470 |
| 2017-05-26 | $33.60 | $33.60 | $33.00 | $33.25 | $31.49 | 41,534 |
| 2017-05-25 | $33.80 | $33.80 | $33.05 | $33.50 | $31.72 | 53,749 |
| 2017-05-24 | $33.65 | $34.20 | $33.55 | $33.60 | $31.82 | 121,921 |
| 2017-05-23 | $33.90 | $34.15 | $33.50 | $33.75 | $31.96 | 88,609 |
| 2017-05-22 | $33.45 | $33.95 | $33.40 | $33.65 | $31.86 | 143,825 |
| 2017-05-19 | $33.25 | $33.65 | $33.15 | $33.40 | $31.63 | 108,211 |
| 2017-05-18 | $32.95 | $33.60 | $32.95 | $33.35 | $31.58 | 144,118 |
| 2017-05-17 | $33.45 | $33.65 | $32.93 | $33.10 | $31.34 | 117,535 |
| 2017-05-16 | $33.15 | $33.95 | $33.05 | $33.85 | $32.05 | 326,461 |
| 2017-05-15 | $33.15 | $33.40 | $33.05 | $33.10 | $31.16 | 101,409 |
| 2017-05-12 | $33.00 | $33.35 | $32.65 | $33.20 | $31.25 | 95,910 |
| 2017-05-11 | $32.90 | $33.08 | $32.70 | $32.95 | $31.02 | 73,560 |
| 2017-05-10 | $32.25 | $33.25 | $32.05 | $33.10 | $31.16 | 107,249 |
| 2017-05-09 | $31.70 | $32.35 | $31.55 | $32.20 | $30.31 | 155,136 |
| 2017-05-08 | $30.55 | $31.65 | $30.40 | $31.65 | $29.79 | 199,819 |
| 2017-05-05 | $26.75 | $31.50 | $26.75 | $30.55 | $28.76 | 3,680 |
| 2017-05-04 | $27.20 | $27.45 | $26.35 | $26.65 | $25.09 | 182,651 |
| 2017-05-03 | $28.00 | $28.15 | $27.10 | $27.40 | $25.79 | 295,875 |
| 2017-05-02 | $27.90 | $28.10 | $27.35 | $28.00 | $26.36 | 130,208 |
| 2017-05-01 | $27.50 | $28.10 | $27.28 | $27.95 | $26.31 | 149,304 |
| 2017-04-28 | $27.20 | $27.90 | $27.03 | $27.45 | $25.84 | 127,176 |
| 2017-04-27 | $27.50 | $27.60 | $26.95 | $27.30 | $25.70 | 60,336 |
| 2017-04-26 | $27.05 | $27.55 | $26.90 | $27.35 | $25.75 | 72,292 |
| 2017-04-25 | $27.00 | $27.25 | $26.85 | $26.95 | $25.37 | 99,801 |
| 2017-04-24 | $26.45 | $27.10 | $26.25 | $26.95 | $25.37 | 121,481 |
| 2017-04-21 | $27.00 | $27.25 | $26.05 | $26.15 | $24.62 | 100,406 |
| 2017-04-20 | $27.10 | $27.45 | $26.80 | $27.05 | $25.46 | 50,934 |
| 2017-04-19 | $27.40 | $27.60 | $26.80 | $27.00 | $25.42 | 63,383 |
| 2017-04-18 | $27.00 | $27.45 | $26.90 | $27.25 | $25.65 | 63,375 |
| 2017-04-17 | $26.90 | $27.10 | $26.44 | $27.05 | $25.46 | 103,247 |
| 2017-04-13 | $27.45 | $27.60 | $26.85 | $26.85 | $25.28 | 65,050 |
| 2017-04-12 | $28.25 | $28.53 | $27.40 | $27.50 | $25.89 | 89,142 |
| 2017-04-11 | $28.60 | $29.30 | $28.25 | $28.35 | $26.69 | 46,332 |
| 2017-04-10 | $28.00 | $29.00 | $28.00 | $28.60 | $26.92 | 62,644 |
| 2017-04-07 | $28.10 | $28.25 | $27.80 | $28.00 | $26.36 | 77,202 |
| 2017-04-06 | $27.65 | $28.30 | $27.40 | $28.15 | $26.50 | 51,232 |
| 2017-04-05 | $27.75 | $27.95 | $27.38 | $27.65 | $26.03 | 67,249 |
| 2017-04-04 | $27.85 | $27.98 | $27.35 | $27.70 | $26.08 | 74,230 |
| 2017-04-03 | $27.95 | $28.05 | $27.65 | $27.95 | $26.31 | 245,290 |
| 2017-03-31 | $27.95 | $28.30 | $27.90 | $28.00 | $26.36 | 109,529 |
| 2017-03-30 | $27.90 | $28.10 | $27.70 | $28.05 | $26.41 | 98,068 |
| 2017-03-29 | $27.75 | $27.95 | $27.55 | $27.93 | $26.29 | 73,823 |
| 2017-03-28 | $27.55 | $28.00 | $27.20 | $27.80 | $26.17 | 86,830 |
| 2017-03-27 | $26.60 | $27.90 | $26.60 | $27.70 | $26.08 | 105,892 |
| 2017-03-24 | $27.60 | $27.60 | $26.60 | $26.70 | $25.13 | 92,936 |
| 2017-03-23 | $28.00 | $28.05 | $27.45 | $27.60 | $25.98 | 123,211 |
| 2017-03-22 | $27.90 | $28.15 | $27.70 | $27.85 | $26.22 | 163,170 |
| 2017-03-21 | $28.25 | $29.00 | $27.90 | $27.95 | $26.31 | 85,225 |
| 2017-03-20 | $27.30 | $28.45 | $27.00 | $28.35 | $26.69 | 146,128 |
| 2017-03-17 | $26.10 | $27.35 | $26.10 | $27.20 | $25.61 | 221,049 |
| 2017-03-16 | $26.40 | $26.43 | $26.05 | $26.20 | $24.66 | 64,673 |
| 2017-03-15 | $26.15 | $26.50 | $26.10 | $26.35 | $24.81 | 87,663 |
| 2017-03-14 | $26.30 | $26.40 | $25.95 | $26.10 | $24.57 | 50,830 |
| 2017-03-13 | $26.30 | $26.90 | $25.95 | $26.30 | $24.76 | 81,496 |
| 2017-03-10 | $26.65 | $26.75 | $26.05 | $26.30 | $24.76 | 56,333 |
| 2017-03-09 | $26.20 | $26.75 | $26.10 | $26.45 | $24.90 | 59,983 |
| 2017-03-08 | $26.20 | $26.85 | $26.05 | $26.15 | $24.62 | 95,020 |
| 2017-03-07 | $26.85 | $27.25 | $26.25 | $26.30 | $24.76 | 82,079 |
| 2017-03-06 | $26.40 | $27.15 | $26.35 | $26.95 | $25.37 | 100,121 |
| 2017-03-03 | $26.45 | $26.60 | $26.08 | $26.60 | $25.04 | 84,102 |
| 2017-03-02 | $26.60 | $26.70 | $26.35 | $26.45 | $24.90 | 61,940 |
| 2017-03-01 | $27.05 | $27.15 | $26.50 | $26.60 | $25.04 | 202,703 |
| 2017-02-28 | $27.00 | $27.05 | $26.75 | $26.90 | $25.32 | 79,361 |
| 2017-02-27 | $26.75 | $27.15 | $26.50 | $27.00 | $25.42 | 122,608 |
| 2017-02-24 | $26.50 | $27.15 | $26.10 | $26.90 | $25.32 | 75,182 |
| 2017-02-23 | $26.40 | $26.65 | $26.05 | $26.50 | $24.95 | 56,049 |
| 2017-02-22 | $26.20 | $26.50 | $26.00 | $26.35 | $24.81 | 75,548 |
| 2017-02-21 | $26.30 | $26.30 | $25.40 | $26.20 | $24.66 | 196,752 |
| 2017-02-17 | $26.30 | $26.85 | $26.10 | $26.40 | $24.62 | 123,711 |
| 2017-02-16 | $26.60 | $26.90 | $26.20 | $26.35 | $24.57 | 85,696 |
| 2017-02-15 | $26.20 | $26.55 | $25.90 | $26.55 | $24.76 | 225,001 |
| 2017-02-14 | $26.40 | $26.90 | $26.00 | $26.20 | $24.43 | 126,403 |
| 2017-02-13 | $27.00 | $27.55 | $26.40 | $26.50 | $24.71 | 269,964 |
| 2017-02-10 | $26.00 | $27.60 | $26.00 | $27.05 | $25.22 | 9,278 |
| 2017-02-09 | $22.75 | $24.00 | $22.65 | $24.00 | $22.38 | 251,197 |
| 2017-02-08 | $22.35 | $23.10 | $22.15 | $22.85 | $21.31 | 188,699 |
| 2017-02-07 | $21.70 | $22.23 | $21.70 | $22.15 | $20.65 | 88,420 |
| 2017-02-06 | $21.75 | $22.05 | $21.60 | $21.70 | $20.23 | 73,400 |
| 2017-02-03 | $21.95 | $22.10 | $21.65 | $21.75 | $20.28 | 68,365 |
| 2017-02-02 | $22.40 | $22.40 | $21.65 | $21.85 | $20.37 | 103,398 |
| 2017-02-01 | $22.70 | $22.95 | $22.35 | $22.50 | $20.98 | 159,686 |
| 2017-01-31 | $22.45 | $22.95 | $22.20 | $22.60 | $21.07 | 113,313 |
| 2017-01-30 | $22.60 | $22.65 | $22.25 | $22.45 | $20.93 | 68,603 |
| 2017-01-27 | $22.75 | $22.90 | $21.90 | $22.65 | $21.12 | 163,510 |
| 2017-01-26 | $22.35 | $23.00 | $22.20 | $22.75 | $21.21 | 246,465 |
| 2017-01-25 | $22.65 | $23.03 | $22.25 | $22.35 | $20.84 | 148,518 |
| 2017-01-24 | $22.75 | $22.84 | $22.35 | $22.75 | $21.21 | 256,429 |
| 2017-01-23 | $22.65 | $22.80 | $22.53 | $22.75 | $21.21 | 127,741 |
| 2017-01-20 | $23.00 | $23.30 | $22.65 | $22.70 | $21.17 | 172,021 |
| 2017-01-19 | $22.55 | $23.40 | $22.50 | $23.05 | $21.49 | 282,063 |
| 2017-01-18 | $22.80 | $22.80 | $21.70 | $22.00 | $20.51 | 207,454 |
| 2017-01-17 | $22.85 | $22.85 | $22.45 | $22.80 | $21.26 | 113,721 |
| 2017-01-13 | $22.60 | $23.25 | $22.25 | $23.00 | $21.45 | 116,313 |
| 2017-01-12 | $22.90 | $22.95 | $22.40 | $22.45 | $20.93 | 299,454 |
| 2017-01-11 | $23.10 | $23.45 | $22.90 | $23.00 | $21.45 | 145,664 |
| 2017-01-10 | $23.05 | $23.50 | $22.95 | $23.10 | $21.54 | 243,103 |
| 2017-01-09 | $23.20 | $23.60 | $22.83 | $23.00 | $21.45 | 119,116 |
| 2017-01-06 | $23.50 | $24.00 | $23.03 | $23.20 | $21.63 | 115,212 |
| 2017-01-05 | $24.00 | $24.00 | $23.40 | $23.50 | $21.91 | 109,215 |
| 2017-01-04 | $23.95 | $24.55 | $23.80 | $24.00 | $22.38 | 109,097 |
| 2017-01-03 | $23.80 | $24.25 | $23.50 | $23.90 | $22.29 | 297,336 |
| 2016-12-30 | $23.80 | $23.90 | $23.25 | $23.60 | $22.01 | 99,735 |
| 2016-12-29 | $23.55 | $24.10 | $23.48 | $23.80 | $22.19 | 103,052 |
| 2016-12-28 | $23.50 | $23.60 | $23.05 | $23.60 | $22.01 | 190,303 |
| 2016-12-27 | $23.20 | $23.70 | $23.20 | $23.55 | $21.96 | 131,461 |
| 2016-12-23 | $22.50 | $23.45 | $22.50 | $23.35 | $21.77 | 128,773 |
| 2016-12-22 | $23.80 | $24.13 | $22.38 | $22.50 | $20.98 | 676,640 |
| 2016-12-21 | $24.05 | $24.30 | $23.75 | $23.80 | $22.19 | 198,807 |
| 2016-12-20 | $23.90 | $24.25 | $23.80 | $24.05 | $22.43 | 135,242 |
| 2016-12-19 | $23.70 | $23.90 | $23.65 | $23.85 | $22.24 | 177,155 |
| 2016-12-16 | $23.80 | $23.80 | $23.55 | $23.70 | $22.10 | 628,786 |
| 2016-12-15 | $23.45 | $23.90 | $23.35 | $23.75 | $22.15 | 373,142 |
| 2016-12-14 | $24.05 | $24.35 | $23.40 | $23.50 | $21.91 | 234,640 |
| 2016-12-13 | $25.00 | $25.20 | $23.95 | $24.10 | $22.47 | 173,259 |
| 2016-12-12 | $25.50 | $25.80 | $24.95 | $25.00 | $23.31 | 185,759 |
| 2016-12-09 | $25.50 | $25.80 | $25.40 | $25.45 | $23.73 | 139,470 |
| 2016-12-08 | $25.85 | $26.05 | $25.40 | $25.60 | $23.87 | 224,681 |
| 2016-12-07 | $25.35 | $25.95 | $25.20 | $25.80 | $24.06 | 180,910 |
| 2016-12-06 | $24.95 | $25.65 | $24.75 | $25.40 | $23.68 | 157,740 |
| 2016-12-05 | $23.95 | $25.00 | $23.91 | $24.90 | $23.22 | 136,347 |
| 2016-12-02 | $24.10 | $24.15 | $23.65 | $23.95 | $22.33 | 182,326 |
| 2016-12-01 | $24.05 | $24.55 | $23.85 | $24.15 | $22.52 | 261,458 |
| 2016-11-30 | $24.80 | $24.80 | $23.88 | $24.05 | $22.43 | 252,116 |
| 2016-11-29 | $24.85 | $25.15 | $24.28 | $24.85 | $23.17 | 241,548 |
| 2016-11-28 | $25.40 | $25.45 | $25.00 | $25.10 | $23.41 | 213,706 |
| 2016-11-25 | $25.25 | $25.70 | $25.15 | $25.55 | $23.82 | 100,656 |
| 2016-11-23 | $24.70 | $25.45 | $24.65 | $25.40 | $23.68 | 207,306 |
| 2016-11-22 | $24.40 | $25.10 | $24.13 | $24.75 | $23.08 | 248,361 |
| 2016-11-21 | $25.00 | $25.00 | $24.40 | $24.50 | $22.85 | 147,403 |
| 2016-11-18 | $24.35 | $24.80 | $24.15 | $24.80 | $23.13 | 358,897 |
| 2016-11-17 | $24.65 | $25.00 | $24.10 | $24.40 | $22.75 | 219,433 |
| 2016-11-16 | $24.80 | $25.25 | $24.63 | $24.80 | $23.13 | 182,406 |
| 2016-11-15 | $24.90 | $25.25 | $24.85 | $25.00 | $23.31 | 210,957 |
| 2016-11-14 | $24.45 | $25.40 | $24.45 | $25.20 | $23.27 | 256,099 |
| 2016-11-11 | $22.85 | $24.50 | $22.85 | $24.25 | $22.40 | 428,445 |
| 2016-11-10 | $23.40 | $23.55 | $22.65 | $22.90 | $21.15 | 208,178 |
| 2016-11-09 | $22.75 | $23.50 | $22.35 | $23.25 | $21.47 | 170,943 |
| 2016-11-08 | $23.15 | $23.50 | $22.65 | $22.90 | $21.15 | 391,131 |
| 2016-11-07 | $23.40 | $23.55 | $22.98 | $23.25 | $21.47 | 501,248 |
| 2016-11-04 | $19.30 | $23.70 | $18.25 | $23.05 | $21.29 | 1,130,615 |
| 2016-11-03 | $25.90 | $26.00 | $25.25 | $25.45 | $23.51 | 395,149 |
| 2016-11-02 | $25.95 | $26.05 | $25.55 | $25.80 | $23.83 | 175,097 |
| 2016-11-01 | $26.05 | $26.25 | $25.80 | $26.10 | $24.11 | 180,909 |
| 2016-10-31 | $25.90 | $26.30 | $25.75 | $26.10 | $24.11 | 139,097 |
| 2016-10-28 | $25.90 | $26.24 | $25.90 | $26.01 | $24.02 | 160,673 |
| 2016-10-27 | $26.37 | $26.62 | $25.91 | $26.02 | $24.03 | 219,623 |
| 2016-10-26 | $26.17 | $26.49 | $25.87 | $26.35 | $24.34 | 249,858 |
| 2016-10-25 | $26.68 | $26.71 | $26.14 | $26.27 | $24.26 | 91,416 |
| 2016-10-24 | $26.17 | $26.68 | $26.06 | $26.65 | $24.61 | 98,415 |
| 2016-10-21 | $25.93 | $26.06 | $25.73 | $26.01 | $24.02 | 134,092 |
| 2016-10-20 | $26.32 | $26.53 | $25.83 | $26.09 | $24.10 | 118,043 |
| 2016-10-19 | $26.27 | $26.42 | $26.00 | $26.25 | $24.24 | 96,535 |
| 2016-10-18 | $26.45 | $26.62 | $26.09 | $26.21 | $24.21 | 168,911 |
| 2016-10-17 | $25.95 | $26.44 | $25.95 | $26.29 | $24.28 | 143,893 |
| 2016-10-14 | $26.11 | $26.21 | $25.94 | $26.03 | $24.04 | 83,375 |
| 2016-10-13 | $26.16 | $26.28 | $25.93 | $26.11 | $24.12 | 108,374 |
| 2016-10-12 | $26.06 | $26.35 | $26.02 | $26.27 | $24.26 | 88,923 |
| 2016-10-11 | $26.43 | $26.47 | $26.03 | $26.15 | $24.15 | 110,264 |
| 2016-10-10 | $26.04 | $26.57 | $26.04 | $26.40 | $24.38 | 112,063 |
| 2016-10-07 | $25.95 | $26.19 | $25.95 | $26.03 | $24.04 | 115,537 |
| 2016-10-06 | $25.96 | $26.15 | $25.50 | $25.99 | $24.00 | 138,932 |
| 2016-10-05 | $26.16 | $26.44 | $25.90 | $26.00 | $24.01 | 165,115 |
| 2016-10-04 | $25.90 | $26.35 | $25.51 | $26.19 | $24.19 | 410,285 |
| 2016-10-03 | $26.06 | $26.41 | $25.76 | $25.88 | $23.90 | 209,335 |
| 2016-09-30 | $26.00 | $26.54 | $25.96 | $26.06 | $24.07 | 199,809 |
| 2016-09-29 | $26.53 | $26.81 | $26.11 | $26.14 | $24.14 | 126,427 |
| 2016-09-28 | $26.11 | $26.52 | $25.99 | $26.46 | $24.44 | 258,498 |
| 2016-09-27 | $25.95 | $26.33 | $25.95 | $26.16 | $24.16 | 135,466 |
| 2016-09-26 | $25.93 | $26.20 | $25.67 | $26.02 | $24.03 | 109,281 |
| 2016-09-23 | $26.02 | $26.38 | $25.96 | $26.04 | $24.05 | 123,044 |
| 2016-09-22 | $26.05 | $26.25 | $26.02 | $26.10 | $24.11 | 191,980 |
| 2016-09-21 | $25.90 | $26.14 | $25.80 | $26.03 | $24.04 | 223,823 |
| 2016-09-20 | $26.02 | $26.32 | $25.85 | $25.94 | $23.96 | 484,923 |
| 2016-09-19 | $25.84 | $26.05 | $25.73 | $25.86 | $23.88 | 257,450 |
| 2016-09-16 | $25.52 | $25.80 | $25.45 | $25.79 | $23.82 | 324,217 |
| 2016-09-15 | $24.91 | $25.55 | $24.81 | $25.52 | $23.57 | 229,375 |
| 2016-09-14 | $24.86 | $25.31 | $24.61 | $25.00 | $23.09 | 246,514 |
| 2016-09-13 | $24.86 | $24.94 | $24.18 | $24.90 | $23.00 | 321,908 |
| 2016-09-12 | $24.88 | $25.05 | $24.54 | $25.05 | $23.14 | 223,408 |
| 2016-09-09 | $25.25 | $25.25 | $24.70 | $24.90 | $23.00 | 177,444 |
| 2016-09-08 | $25.53 | $25.57 | $25.29 | $25.33 | $23.39 | 142,614 |
| 2016-09-07 | $25.18 | $25.99 | $25.12 | $25.58 | $23.63 | 180,274 |
| 2016-09-06 | $25.35 | $25.44 | $24.80 | $25.11 | $23.19 | 335,794 |
| 2016-09-02 | $25.53 | $25.74 | $25.29 | $25.38 | $23.44 | 121,609 |
| 2016-09-01 | $25.52 | $25.69 | $24.89 | $25.52 | $23.57 | 327,214 |
| 2016-08-31 | $25.72 | $25.91 | $25.37 | $25.82 | $23.85 | 173,736 |
| 2016-08-30 | $25.66 | $25.81 | $25.43 | $25.67 | $23.71 | 113,562 |
| 2016-08-29 | $25.32 | $25.93 | $25.32 | $25.56 | $23.61 | 130,929 |
| 2016-08-26 | $25.92 | $26.12 | $25.32 | $25.39 | $23.45 | 173,403 |
| 2016-08-25 | $25.70 | $26.23 | $25.50 | $25.81 | $23.84 | 251,441 |
| 2016-08-24 | $25.81 | $26.20 | $25.57 | $25.69 | $23.73 | 151,206 |
| 2016-08-23 | $26.15 | $26.37 | $25.80 | $25.87 | $23.89 | 178,906 |
| 2016-08-22 | $25.13 | $26.21 | $25.05 | $25.98 | $24.00 | 299,594 |
| 2016-08-19 | $25.47 | $25.64 | $25.14 | $25.20 | $23.27 | 198,542 |
| 2016-08-18 | $25.69 | $26.10 | $25.25 | $25.52 | $23.57 | 261,169 |
| 2016-08-17 | $26.07 | $26.07 | $25.40 | $25.76 | $23.79 | 314,349 |
| 2016-08-16 | $26.85 | $27.01 | $26.03 | $26.16 | $24.16 | 415,786 |
| 2016-08-15 | $27.32 | $27.32 | $26.63 | $27.01 | $24.95 | 232,867 |
| 2016-08-12 | $27.53 | $27.63 | $27.01 | $27.06 | $24.99 | 315,385 |
| 2016-08-11 | $28.71 | $28.73 | $27.62 | $27.66 | $25.55 | 295,539 |
| 2016-08-10 | $28.53 | $28.84 | $28.30 | $28.79 | $26.59 | 245,260 |
| 2016-08-09 | $28.70 | $29.05 | $28.32 | $28.53 | $26.35 | 384,823 |
| 2016-08-08 | $27.95 | $29.71 | $27.82 | $28.81 | $26.30 | 837,788 |
| 2016-08-05 | $26.99 | $29.58 | $26.00 | $27.47 | $25.07 | 3,239,832 |
| 2016-08-04 | $39.31 | $39.33 | $38.89 | $39.10 | $35.69 | 130,855 |
| 2016-08-03 | $38.67 | $39.25 | $38.42 | $39.13 | $35.72 | 98,251 |
| 2016-08-02 | $39.62 | $39.79 | $38.52 | $38.76 | $35.38 | 129,720 |
| 2016-08-01 | $39.64 | $40.28 | $39.39 | $39.54 | $36.09 | 156,384 |
| 2016-07-29 | $40.32 | $40.32 | $39.37 | $39.64 | $36.18 | 130,694 |
| 2016-07-28 | $40.84 | $40.97 | $40.12 | $40.16 | $36.66 | 97,587 |
| 2016-07-27 | $40.99 | $42.02 | $40.52 | $40.65 | $37.10 | 172,789 |
| 2016-07-26 | $41.05 | $41.57 | $40.88 | $41.07 | $37.49 | 80,054 |
| 2016-07-25 | $40.49 | $41.32 | $40.47 | $40.91 | $37.34 | 100,895 |
| 2016-07-22 | $40.75 | $41.86 | $40.26 | $40.47 | $36.94 | 69,121 |
| 2016-07-21 | $41.27 | $41.87 | $40.51 | $40.61 | $37.07 | 61,942 |
| 2016-07-20 | $40.16 | $41.17 | $40.03 | $41.11 | $37.52 | 60,601 |
| 2016-07-19 | $40.67 | $40.80 | $40.04 | $40.07 | $36.57 | 71,136 |
| 2016-07-18 | $41.17 | $41.30 | $40.53 | $40.57 | $37.03 | 98,677 |
| 2016-07-15 | $41.12 | $41.30 | $40.57 | $41.01 | $37.43 | 123,633 |
| 2016-07-14 | $41.45 | $41.45 | $40.45 | $40.87 | $37.30 | 118,310 |
| 2016-07-13 | $41.64 | $41.99 | $40.99 | $41.07 | $37.49 | 92,884 |
| 2016-07-12 | $41.09 | $41.77 | $40.76 | $41.28 | $37.68 | 125,353 |
| 2016-07-11 | $40.83 | $41.35 | $40.60 | $40.79 | $37.23 | 102,947 |
| 2016-07-08 | $39.90 | $40.70 | $39.90 | $40.68 | $37.13 | 74,342 |
| 2016-07-07 | $39.78 | $40.64 | $39.43 | $39.73 | $36.26 | 74,528 |
| 2016-07-06 | $39.56 | $39.79 | $39.13 | $39.70 | $36.24 | 66,255 |
| 2016-07-05 | $40.45 | $40.67 | $39.56 | $39.61 | $36.15 | 82,139 |
| 2016-07-01 | $40.06 | $40.61 | $39.74 | $40.43 | $36.90 | 136,105 |
| 2016-06-30 | $39.48 | $40.01 | $39.27 | $39.92 | $36.44 | 149,201 |
| 2016-06-29 | $38.36 | $39.30 | $37.95 | $39.25 | $35.82 | 304,914 |
| 2016-06-28 | $38.20 | $38.69 | $38.01 | $38.04 | $34.72 | 143,135 |
| 2016-06-27 | $37.54 | $38.20 | $37.10 | $37.85 | $34.55 | 321,509 |
| 2016-06-24 | $37.82 | $38.12 | $37.58 | $37.68 | $34.39 | 168,162 |
| 2016-06-23 | $38.35 | $39.49 | $38.13 | $38.63 | $35.26 | 245,403 |
| 2016-06-22 | $38.56 | $38.87 | $37.63 | $38.00 | $34.68 | 325,905 |
| 2016-06-21 | $39.09 | $39.09 | $38.54 | $38.56 | $35.19 | 86,568 |
| 2016-06-20 | $39.08 | $39.28 | $38.91 | $38.93 | $35.53 | 113,200 |
| 2016-06-17 | $39.38 | $39.38 | $38.45 | $38.85 | $35.46 | 275,324 |
| 2016-06-16 | $39.29 | $39.68 | $38.99 | $39.56 | $36.11 | 166,341 |
| 2016-06-15 | $39.98 | $40.02 | $39.26 | $39.29 | $35.86 | 134,847 |
| 2016-06-14 | $40.11 | $40.53 | $39.64 | $39.84 | $36.36 | 104,569 |
| 2016-06-13 | $40.30 | $40.61 | $40.02 | $40.22 | $36.71 | 102,462 |
| 2016-06-10 | $40.67 | $40.83 | $39.79 | $40.26 | $36.75 | 135,921 |
| 2016-06-09 | $40.53 | $41.32 | $40.02 | $40.61 | $37.07 | 167,000 |
| 2016-06-08 | $40.85 | $41.75 | $40.63 | $40.73 | $37.18 | 141,693 |
| 2016-06-07 | $40.92 | $41.24 | $40.75 | $40.98 | $37.40 | 183,433 |
| 2016-06-06 | $41.04 | $41.16 | $40.75 | $40.94 | $37.37 | 119,269 |
| 2016-06-03 | $41.57 | $42.12 | $40.77 | $41.27 | $37.67 | 184,119 |
| 2016-06-02 | $41.41 | $41.98 | $40.82 | $41.65 | $38.02 | 278,479 |
| 2016-06-01 | $41.58 | $41.76 | $40.74 | $41.38 | $37.77 | 324,675 |
| 2016-05-31 | $42.09 | $42.53 | $40.58 | $41.35 | $37.74 | 269,538 |
| 2016-05-27 | $41.50 | $42.13 | $41.06 | $41.93 | $38.27 | 132,899 |
| 2016-05-26 | $43.42 | $43.65 | $41.03 | $41.60 | $37.97 | 302,395 |
| 2016-05-25 | $42.93 | $43.71 | $42.50 | $43.35 | $39.57 | 206,049 |
| 2016-05-24 | $42.86 | $43.82 | $42.46 | $42.91 | $39.17 | 372,392 |
| 2016-05-23 | $41.27 | $42.68 | $41.08 | $42.64 | $38.92 | 262,177 |
| 2016-05-20 | $41.88 | $41.88 | $41.06 | $41.18 | $37.59 | 184,812 |
| 2016-05-19 | $42.54 | $42.59 | $41.37 | $41.98 | $38.32 | 144,815 |
| 2016-05-18 | $42.56 | $42.69 | $41.58 | $42.66 | $38.94 | 385,682 |
| 2016-05-17 | $43.78 | $43.95 | $42.51 | $42.63 | $38.91 | 314,880 |
| 2016-05-16 | $43.71 | $44.43 | $43.37 | $44.02 | $40.18 | 237,772 |
| 2016-05-13 | $43.55 | $44.59 | $43.12 | $43.52 | $39.72 | 212,085 |
| 2016-05-12 | $44.07 | $44.23 | $43.50 | $43.77 | $39.95 | 182,234 |
| 2016-05-11 | $44.08 | $44.60 | $43.66 | $43.99 | $40.15 | 239,834 |
| 2016-05-10 | $44.62 | $44.80 | $43.86 | $44.43 | $40.55 | 408,700 |
| 2016-05-09 | $44.86 | $45.49 | $44.60 | $45.24 | $40.71 | 284,379 |
| 2016-05-06 | $44.78 | $45.49 | $43.67 | $44.86 | $40.36 | 269,338 |
| 2016-05-05 | $48.50 | $50.29 | $44.76 | $45.29 | $40.75 | 877,650 |
| 2016-05-04 | $49.73 | $52.21 | $49.50 | $51.80 | $46.61 | 235,865 |
| 2016-05-03 | $50.67 | $50.89 | $49.52 | $49.71 | $44.73 | 165,660 |
| 2016-05-02 | $51.60 | $51.81 | $50.60 | $50.74 | $45.65 | 158,582 |
| 2016-04-29 | $53.09 | $53.49 | $51.20 | $51.33 | $46.19 | 159,221 |
| 2016-04-28 | $53.11 | $53.99 | $52.85 | $53.44 | $48.08 | 103,748 |
| 2016-04-27 | $53.31 | $53.91 | $52.55 | $53.20 | $47.87 | 132,273 |
| 2016-04-26 | $52.99 | $53.91 | $52.86 | $53.54 | $48.17 | 98,659 |
| 2016-04-25 | $52.60 | $53.09 | $52.55 | $53.05 | $47.73 | 100,028 |
| 2016-04-22 | $51.84 | $52.84 | $51.52 | $52.60 | $47.33 | 122,414 |
| 2016-04-21 | $51.65 | $52.66 | $51.65 | $52.09 | $46.87 | 105,003 |
| 2016-04-20 | $52.00 | $52.27 | $51.64 | $51.82 | $46.63 | 51,548 |
| 2016-04-19 | $52.21 | $52.21 | $51.25 | $51.82 | $46.63 | 87,220 |
| 2016-04-18 | $51.91 | $52.36 | $51.61 | $51.88 | $46.68 | 119,583 |
| 2016-04-15 | $51.04 | $52.83 | $51.04 | $51.73 | $46.55 | 157,084 |
| 2016-04-14 | $51.59 | $52.00 | $50.50 | $51.34 | $46.19 | 328,154 |
| 2016-04-13 | $53.07 | $53.48 | $52.64 | $53.20 | $47.87 | 105,686 |
| 2016-04-12 | $52.99 | $53.32 | $52.36 | $52.89 | $47.59 | 100,046 |
| 2016-04-11 | $53.15 | $53.46 | $52.30 | $52.84 | $47.54 | 109,629 |
| 2016-04-08 | $53.02 | $53.58 | $52.71 | $53.11 | $47.79 | 113,283 |
| 2016-04-07 | $52.77 | $53.44 | $52.49 | $52.89 | $47.59 | 111,546 |
| 2016-04-06 | $52.00 | $53.42 | $52.00 | $53.19 | $47.86 | 99,158 |
| 2016-04-05 | $52.33 | $53.30 | $52.01 | $52.04 | $46.82 | 85,184 |
| 2016-04-04 | $53.01 | $54.09 | $52.60 | $52.67 | $47.39 | 174,948 |
| 2016-04-01 | $52.04 | $53.15 | $52.04 | $53.01 | $47.70 | 146,931 |
| 2016-03-31 | $52.73 | $53.84 | $52.09 | $52.12 | $46.90 | 100,704 |
| 2016-03-30 | $53.06 | $53.63 | $52.64 | $52.89 | $47.59 | 79,352 |
| 2016-03-29 | $51.10 | $53.74 | $51.10 | $53.11 | $47.79 | 262,608 |
| 2016-03-28 | $51.01 | $51.44 | $50.54 | $51.07 | $45.95 | 91,961 |
| 2016-03-24 | $51.33 | $51.83 | $50.39 | $50.98 | $45.87 | 99,094 |
| 2016-03-23 | $52.13 | $52.40 | $51.45 | $51.49 | $46.33 | 91,958 |
| 2016-03-22 | $52.16 | $52.61 | $51.55 | $52.09 | $46.87 | 89,359 |
| 2016-03-21 | $51.64 | $52.69 | $51.47 | $52.21 | $46.98 | 123,437 |
| 2016-03-18 | $51.91 | $52.17 | $50.95 | $51.95 | $46.74 | 214,377 |
| 2016-03-17 | $51.11 | $51.97 | $50.52 | $51.74 | $46.55 | 151,077 |
| 2016-03-16 | $51.46 | $51.65 | $51.02 | $51.29 | $46.15 | 143,156 |
| 2016-03-15 | $52.92 | $53.38 | $51.62 | $51.74 | $46.55 | 84,882 |
| 2016-03-14 | $53.54 | $54.15 | $53.09 | $53.24 | $47.90 | 78,343 |
| 2016-03-11 | $53.24 | $53.66 | $52.86 | $53.54 | $48.17 | 169,155 |
| 2016-03-10 | $53.77 | $53.88 | $52.80 | $52.95 | $47.64 | 119,986 |
| 2016-03-09 | $54.20 | $54.47 | $52.78 | $53.77 | $48.38 | 180,759 |
| 2016-03-08 | $54.34 | $55.34 | $54.00 | $54.17 | $48.74 | 120,105 |
| 2016-03-07 | $54.25 | $55.53 | $54.25 | $54.76 | $49.27 | 153,273 |
| 2016-03-04 | $54.13 | $54.69 | $54.02 | $54.18 | $48.75 | 183,878 |
| 2016-03-03 | $56.03 | $57.14 | $54.27 | $54.48 | $49.02 | 215,039 |
| 2016-03-02 | $55.99 | $56.62 | $55.66 | $56.24 | $50.60 | 187,993 |
| 2016-03-01 | $56.82 | $57.32 | $55.76 | $56.09 | $50.47 | 307,220 |
| 2016-02-29 | $55.26 | $57.12 | $55.05 | $56.66 | $50.98 | 371,066 |
| 2016-02-26 | $55.38 | $55.94 | $54.78 | $54.98 | $49.47 | 252,897 |
| 2016-02-25 | $54.90 | $55.56 | $54.65 | $55.24 | $49.70 | 214,008 |
| 2016-02-24 | $55.15 | $55.49 | $54.23 | $54.90 | $49.40 | 393,747 |
| 2016-02-23 | $56.09 | $56.51 | $55.47 | $55.51 | $49.95 | 151,532 |
| 2016-02-22 | $55.73 | $56.41 | $55.60 | $55.92 | $50.32 | 127,798 |
| 2016-02-19 | $55.35 | $55.95 | $55.05 | $55.60 | $50.03 | 219,487 |
| 2016-02-18 | $54.54 | $55.68 | $54.16 | $55.54 | $49.97 | 215,981 |
| 2016-02-17 | $54.88 | $56.52 | $54.13 | $54.55 | $49.08 | 294,835 |
| 2016-02-16 | $55.06 | $56.24 | $54.02 | $54.51 | $49.05 | 507,177 |
| 2016-02-12 | $56.15 | $56.92 | $54.43 | $54.58 | $49.11 | 280,891 |
| 2016-02-11 | $56.47 | $56.69 | $55.36 | $55.57 | $50.00 | 138,758 |
| 2016-02-10 | $57.57 | $58.09 | $56.64 | $56.82 | $51.12 | 191,270 |
| 2016-02-09 | $56.23 | $57.73 | $54.99 | $56.91 | $51.21 | 265,030 |
| 2016-02-08 | $57.31 | $57.74 | $55.63 | $57.22 | $50.91 | 337,187 |
| 2016-02-05 | $57.60 | $57.73 | $55.26 | $57.31 | $50.99 | 303,253 |
| 2016-02-04 | $57.28 | $59.16 | $57.28 | $57.29 | $50.97 | 209,641 |
| 2016-02-03 | $56.84 | $57.98 | $56.47 | $57.85 | $51.47 | 196,037 |
| 2016-02-02 | $56.49 | $57.22 | $55.51 | $56.60 | $50.36 | 274,044 |
| 2016-02-01 | $52.63 | $56.58 | $52.63 | $56.34 | $50.13 | 265,032 |
| 2016-01-29 | $57.75 | $57.75 | $52.35 | $52.53 | $46.74 | 492,274 |
| 2016-01-28 | $48.95 | $49.64 | $48.21 | $49.53 | $44.07 | 144,080 |
| 2016-01-27 | $49.38 | $50.01 | $48.29 | $48.64 | $43.28 | 98,424 |
| 2016-01-26 | $50.28 | $50.98 | $48.68 | $49.83 | $44.34 | 255,751 |
| 2016-01-25 | $50.04 | $50.38 | $49.61 | $49.77 | $44.28 | 169,960 |
| 2016-01-22 | $48.11 | $50.23 | $48.10 | $49.89 | $44.39 | 130,850 |
| 2016-01-21 | $49.80 | $49.96 | $47.14 | $47.75 | $42.49 | 327,537 |
| 2016-01-20 | $49.75 | $50.42 | $47.49 | $49.23 | $43.80 | 88,618 |
| 2016-01-19 | $49.61 | $51.26 | $47.80 | $50.16 | $44.63 | 127,692 |
| 2016-01-15 | $49.81 | $50.51 | $48.10 | $49.60 | $44.13 | 94,185 |
| 2016-01-14 | $49.58 | $50.98 | $49.27 | $50.87 | $45.26 | 120,449 |
| 2016-01-13 | $50.40 | $50.63 | $49.11 | $49.65 | $44.18 | 82,389 |
| 2016-01-12 | $50.97 | $51.92 | $49.66 | $50.08 | $44.56 | 114,036 |
| 2016-01-11 | $48.86 | $50.97 | $48.86 | $50.69 | $45.10 | 148,947 |
| 2016-01-08 | $49.07 | $49.54 | $48.34 | $48.45 | $43.11 | 143,965 |
| 2016-01-07 | $49.15 | $50.11 | $48.61 | $48.92 | $43.53 | 142,766 |
| 2016-01-06 | $48.91 | $50.23 | $48.91 | $50.01 | $44.50 | 104,408 |
| 2016-01-05 | $49.64 | $50.03 | $49.15 | $49.48 | $44.03 | 68,370 |
| 2016-01-04 | $48.93 | $50.19 | $48.10 | $49.36 | $43.92 | 139,573 |
| 2015-12-31 | $50.38 | $50.38 | $48.71 | $49.75 | $44.27 | 62,131 |
| 2015-12-30 | $50.98 | $51.33 | $50.38 | $50.47 | $44.91 | 72,637 |
| 2015-12-29 | $50.19 | $50.99 | $49.79 | $50.96 | $45.34 | 86,243 |
| 2015-12-28 | $49.14 | $50.44 | $48.82 | $50.10 | $44.58 | 108,859 |
| 2015-12-24 | $49.39 | $49.98 | $49.28 | $49.51 | $44.05 | 35,499 |
| 2015-12-23 | $49.50 | $49.66 | $48.83 | $49.55 | $44.09 | 90,923 |
| 2015-12-22 | $48.48 | $49.32 | $48.04 | $49.28 | $43.85 | 103,047 |
| 2015-12-21 | $48.01 | $49.33 | $47.66 | $48.47 | $43.13 | 93,417 |
| 2015-12-18 | $48.25 | $49.30 | $47.93 | $48.47 | $43.13 | 292,581 |
| 2015-12-17 | $48.75 | $48.84 | $48.05 | $48.57 | $43.22 | 99,079 |
| 2015-12-16 | $48.50 | $48.85 | $47.99 | $48.72 | $43.35 | 66,516 |
| 2015-12-15 | $48.12 | $48.52 | $47.90 | $48.46 | $43.12 | 93,085 |
| 2015-12-14 | $47.16 | $48.22 | $46.28 | $48.14 | $42.83 | 195,864 |
| 2015-12-11 | $45.96 | $46.44 | $45.45 | $45.48 | $40.47 | 95,469 |
| 2015-12-10 | $46.83 | $47.02 | $45.56 | $46.66 | $41.52 | 109,772 |
| 2015-12-09 | $48.25 | $48.68 | $46.72 | $46.76 | $41.61 | 91,504 |
| 2015-12-08 | $47.42 | $48.91 | $47.11 | $48.76 | $43.38 | 132,820 |
| 2015-12-07 | $48.20 | $48.80 | $47.40 | $47.80 | $42.53 | 88,138 |
| 2015-12-04 | $48.91 | $48.96 | $47.89 | $48.12 | $42.82 | 143,585 |
| 2015-12-03 | $47.70 | $49.17 | $47.70 | $48.94 | $43.55 | 148,889 |
| 2015-12-02 | $48.44 | $48.65 | $47.45 | $48.00 | $42.71 | 167,876 |
| 2015-12-01 | $50.65 | $51.11 | $48.00 | $48.68 | $43.31 | 213,432 |
| 2015-11-30 | $53.55 | $54.99 | $47.60 | $48.72 | $43.35 | 355,141 |
| 2015-11-27 | $50.06 | $51.00 | $49.94 | $50.69 | $45.10 | 233,391 |
| 2015-11-25 | $47.96 | $51.21 | $46.30 | $50.06 | $44.54 | 714,009 |
| 2015-11-24 | $39.72 | $40.45 | $39.58 | $40.35 | $35.90 | 56,247 |
| 2015-11-23 | $40.00 | $40.65 | $39.75 | $39.98 | $35.57 | 75,404 |
| 2015-11-20 | $40.08 | $40.67 | $39.82 | $39.98 | $35.57 | 51,102 |
| 2015-11-19 | $40.37 | $40.80 | $38.10 | $40.01 | $35.60 | 65,627 |
| 2015-11-18 | $39.80 | $40.71 | $39.50 | $40.29 | $35.85 | 97,315 |
| 2015-11-17 | $39.79 | $40.34 | $39.78 | $39.95 | $35.55 | 51,727 |
| 2015-11-16 | $39.60 | $40.06 | $39.45 | $39.87 | $35.47 | 77,751 |
| 2015-11-13 | $40.31 | $40.93 | $39.55 | $39.66 | $35.29 | 130,708 |
| 2015-11-12 | $40.15 | $40.80 | $39.67 | $40.46 | $36.00 | 114,325 |
| 2015-11-11 | $40.48 | $40.97 | $40.13 | $40.15 | $35.72 | 73,542 |
| 2015-11-10 | $40.32 | $41.19 | $40.04 | $40.45 | $35.99 | 114,526 |
| 2015-11-09 | $40.37 | $41.99 | $39.02 | $40.47 | $36.01 | 127,583 |
| 2015-11-06 | $40.81 | $41.21 | $40.63 | $41.01 | $35.92 | 68,719 |
| 2015-11-05 | $40.04 | $41.00 | $40.04 | $40.81 | $35.75 | 202,035 |
| 2015-11-04 | $40.08 | $40.76 | $39.98 | $40.11 | $35.13 | 95,679 |
| 2015-11-03 | $39.00 | $40.16 | $38.45 | $40.02 | $35.05 | 172,788 |
| 2015-11-02 | $37.88 | $39.34 | $37.68 | $38.99 | $34.15 | 205,799 |
| 2015-10-30 | $42.01 | $42.56 | $36.04 | $38.01 | $33.29 | 822,991 |
| 2015-10-29 | $44.76 | $45.00 | $44.38 | $44.61 | $39.07 | 108,299 |
| 2015-10-28 | $43.87 | $44.98 | $43.87 | $44.76 | $39.21 | 126,287 |
| 2015-10-27 | $44.41 | $44.76 | $43.43 | $43.81 | $38.37 | 99,584 |
| 2015-10-26 | $44.21 | $44.99 | $44.21 | $44.49 | $38.97 | 130,927 |
| 2015-10-23 | $43.85 | $44.60 | $43.76 | $44.39 | $38.88 | 167,516 |
| 2015-10-22 | $44.34 | $44.79 | $43.26 | $43.65 | $38.23 | 64,007 |
| 2015-10-21 | $44.83 | $44.83 | $43.75 | $44.09 | $38.62 | 90,510 |
| 2015-10-20 | $44.18 | $44.72 | $44.18 | $44.61 | $39.07 | 69,170 |
| 2015-10-19 | $44.27 | $44.52 | $43.65 | $44.27 | $38.78 | 66,491 |
| 2015-10-16 | $44.07 | $44.52 | $43.54 | $44.17 | $38.69 | 57,506 |
| 2015-10-15 | $43.25 | $44.05 | $42.40 | $43.93 | $38.48 | 69,634 |
| 2015-10-14 | $43.83 | $44.15 | $43.15 | $43.43 | $38.04 | 62,467 |
| 2015-10-13 | $44.36 | $44.61 | $43.77 | $43.90 | $38.45 | 63,871 |
| 2015-10-12 | $44.38 | $44.74 | $44.00 | $44.42 | $38.91 | 48,675 |
| 2015-10-09 | $43.77 | $44.30 | $43.50 | $44.20 | $38.72 | 38,774 |
| 2015-10-08 | $43.83 | $44.21 | $43.40 | $43.97 | $38.51 | 92,719 |
| 2015-10-07 | $43.14 | $44.00 | $42.99 | $43.93 | $38.48 | 68,973 |
| 2015-10-06 | $43.50 | $43.90 | $42.90 | $42.97 | $37.64 | 51,613 |
| 2015-10-05 | $42.79 | $43.56 | $40.57 | $43.49 | $38.09 | 72,645 |
| 2015-10-02 | $41.52 | $42.60 | $41.34 | $42.54 | $37.26 | 88,896 |
| 2015-10-01 | $42.10 | $42.57 | $41.68 | $42.15 | $36.92 | 123,091 |
| 2015-09-30 | $42.03 | $42.25 | $41.86 | $42.13 | $36.90 | 156,328 |
| 2015-09-29 | $42.30 | $42.30 | $41.64 | $41.94 | $36.74 | 156,678 |
| 2015-09-28 | $43.11 | $43.11 | $42.04 | $42.20 | $36.96 | 111,623 |
| 2015-09-25 | $44.15 | $44.46 | $43.00 | $43.30 | $37.93 | 100,135 |
| 2015-09-24 | $44.14 | $44.33 | $43.63 | $43.98 | $38.52 | 104,003 |
| 2015-09-23 | $44.25 | $44.54 | $43.92 | $44.30 | $38.80 | 59,906 |
| 2015-09-22 | $45.32 | $45.32 | $44.14 | $44.18 | $38.70 | 122,358 |
| 2015-09-21 | $45.61 | $46.28 | $45.37 | $45.50 | $39.85 | 90,641 |
| 2015-09-18 | $45.36 | $46.09 | $45.36 | $45.64 | $39.98 | 116,485 |
| 2015-09-17 | $46.03 | $46.38 | $45.61 | $45.85 | $40.16 | 154,706 |
| 2015-09-16 | $46.08 | $46.60 | $45.82 | $46.02 | $40.31 | 90,455 |
| 2015-09-15 | $46.18 | $46.55 | $45.95 | $46.19 | $40.46 | 121,166 |
| 2015-09-14 | $45.87 | $46.19 | $45.36 | $46.08 | $40.36 | 60,752 |
| 2015-09-11 | $45.49 | $46.15 | $45.14 | $45.81 | $40.13 | 111,073 |
| 2015-09-10 | $45.00 | $45.93 | $44.93 | $45.68 | $40.01 | 67,115 |
| 2015-09-09 | $45.33 | $45.64 | $44.94 | $45.11 | $39.51 | 73,576 |
| 2015-09-08 | $45.54 | $45.59 | $44.93 | $45.11 | $39.51 | 96,602 |
Computer Programs & Systems Inc (CPSI) News Headlines
Recent Computer Programs & Systems Inc (CPSI) News
Similar Companies to Computer Programs & Systems Inc (CPSI) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |