Criteo S.A (CRTO) Exchange: NASDAQ
Data as of April 24, 2024
$34.46 ($-0.45) -1.29%
Criteo S.A - Daily Information
Click for more stock information on Criteo S.A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $34.65 |
| Previous Close | $34.46 |
| High | $34.86 |
| Low | $34.34 |
| Adjusted Open | $34.65 |
| Previous Adjusted Close | $34.46 |
| Adjusted High | $34.86 |
| Adjusted Low | $34.34 |
About Criteo S.A (CRTO)
Criteo S.A. is a technology company specializing in digital performance marketing, providing personalized display advertisements that deliver customized and relevant messages to individuals. Founded in 2005, the company has grown rapidly and now serves 10,000 customers in over 85 countries worldwide. The company launched its Initial Public Offering on the NASDAQ Global Stock Market in October 2013 and its technology is used to reach over a third of the global internet population. Its proprietary technology analyzes real-time data collected from usersâ online activities to determine the most effective campaigns for their clients.
Invest in Criteo S.A (CRTO)
Historical Stock Data for Criteo S.A (CRTO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $34.65 | $34.86 | $34.34 | $34.46 | $34.46 | 125,144 |
| 2024-04-11 | $35.51 | $35.61 | $34.86 | $34.91 | $34.91 | 142,834 |
| 2024-04-10 | $34.89 | $35.44 | $34.69 | $35.28 | $35.28 | 76,661 |
| 2024-04-09 | $35.04 | $35.85 | $35.00 | $35.13 | $35.13 | 129,518 |
| 2024-04-08 | $34.90 | $35.56 | $34.76 | $35.05 | $35.05 | 260,830 |
| 2024-04-05 | $34.77 | $35.33 | $34.57 | $35.07 | $35.07 | 106,467 |
| 2024-04-04 | $35.50 | $35.89 | $34.91 | $34.92 | $34.92 | 168,146 |
| 2024-04-03 | $34.93 | $36.00 | $34.93 | $35.50 | $35.50 | 196,119 |
| 2024-04-02 | $35.20 | $35.29 | $35.00 | $35.16 | $35.16 | 158,613 |
| 2024-04-01 | $34.77 | $35.30 | $34.57 | $35.12 | $35.12 | 264,651 |
| 2024-03-28 | $35.28 | $35.50 | $34.99 | $35.07 | $35.07 | 165,510 |
| 2024-03-27 | $35.31 | $35.60 | $34.81 | $35.06 | $35.06 | 235,924 |
| 2024-03-26 | $35.00 | $35.26 | $34.77 | $35.07 | $35.07 | 216,675 |
| 2024-03-25 | $35.04 | $35.48 | $34.80 | $35.03 | $35.03 | 239,023 |
| 2024-03-22 | $35.27 | $35.47 | $34.89 | $35.08 | $35.08 | 85,113 |
| 2024-03-21 | $35.25 | $35.74 | $35.00 | $35.19 | $35.19 | 456,416 |
| 2024-03-20 | $34.81 | $35.36 | $34.71 | $35.34 | $35.34 | 107,392 |
| 2024-03-19 | $35.35 | $35.39 | $34.90 | $35.01 | $35.01 | 110,202 |
| 2024-03-18 | $35.00 | $35.52 | $34.68 | $35.35 | $35.35 | 207,304 |
| 2024-03-15 | $35.28 | $35.95 | $34.75 | $35.12 | $35.12 | 285,210 |
| 2024-03-14 | $34.94 | $35.97 | $34.61 | $35.28 | $35.28 | 299,662 |
| 2024-03-13 | $34.66 | $35.05 | $34.38 | $34.94 | $34.94 | 234,774 |
| 2024-03-12 | $33.43 | $34.75 | $33.12 | $34.66 | $34.66 | 307,852 |
| 2024-03-11 | $33.17 | $33.96 | $32.71 | $33.48 | $33.48 | 232,663 |
| 2024-03-08 | $33.60 | $33.72 | $33.13 | $33.39 | $33.39 | 144,085 |
| 2024-03-07 | $33.33 | $33.63 | $32.76 | $33.43 | $33.43 | 151,967 |
| 2024-03-06 | $33.52 | $33.52 | $32.98 | $33.10 | $33.10 | 128,459 |
| 2024-03-05 | $32.98 | $33.05 | $32.45 | $32.83 | $32.83 | 126,563 |
| 2024-03-04 | $33.05 | $33.50 | $32.57 | $33.08 | $33.08 | 176,199 |
| 2024-03-01 | $32.50 | $33.02 | $32.16 | $32.75 | $32.75 | 196,276 |
| 2024-02-29 | $32.65 | $32.87 | $32.14 | $32.35 | $32.35 | 300,044 |
| 2024-02-28 | $32.97 | $33.00 | $32.40 | $32.48 | $32.48 | 248,619 |
| 2024-02-27 | $32.58 | $33.00 | $32.33 | $32.97 | $32.97 | 218,863 |
| 2024-02-26 | $32.68 | $32.81 | $32.00 | $32.58 | $32.58 | 414,578 |
| 2024-02-23 | $32.59 | $33.00 | $32.35 | $32.69 | $32.69 | 294,381 |
| 2024-02-22 | $31.43 | $34.59 | $31.43 | $32.95 | $32.95 | 671,488 |
| 2024-02-21 | $30.95 | $31.81 | $30.76 | $31.46 | $31.46 | 380,059 |
| 2024-02-20 | $31.06 | $31.49 | $30.96 | $31.13 | $31.13 | 299,117 |
| 2024-02-16 | $31.54 | $31.80 | $31.08 | $31.40 | $31.40 | 106,195 |
| 2024-02-15 | $31.86 | $32.00 | $31.13 | $31.64 | $31.64 | 260,700 |
| 2024-02-14 | $31.80 | $32.21 | $30.97 | $31.88 | $31.88 | 367,544 |
| 2024-02-13 | $31.71 | $32.20 | $31.24 | $31.66 | $31.66 | 260,629 |
| 2024-02-12 | $32.00 | $32.35 | $31.65 | $32.01 | $32.01 | 657,242 |
| 2024-02-09 | $32.20 | $32.93 | $31.51 | $32.10 | $32.10 | 480,103 |
| 2024-02-08 | $32.12 | $32.46 | $31.20 | $32.33 | $32.33 | 727,487 |
| 2024-02-07 | $32.23 | $32.82 | $30.11 | $30.83 | $30.83 | 1,149,092 |
| 2024-02-06 | $26.13 | $26.23 | $25.93 | $26.18 | $26.18 | 221,044 |
| 2024-02-05 | $26.16 | $26.22 | $25.75 | $26.06 | $26.06 | 157,363 |
| 2024-02-02 | $26.27 | $26.43 | $26.05 | $26.28 | $26.28 | 157,547 |
| 2024-02-01 | $26.13 | $26.32 | $25.63 | $26.22 | $26.22 | 473,184 |
| 2024-01-31 | $26.08 | $26.32 | $25.88 | $25.93 | $25.93 | 221,255 |
| 2024-01-30 | $26.06 | $26.36 | $25.87 | $26.04 | $26.04 | 152,744 |
| 2024-01-29 | $25.83 | $26.08 | $25.43 | $25.99 | $25.99 | 141,973 |
| 2024-01-26 | $25.63 | $25.87 | $25.27 | $25.73 | $25.73 | 161,274 |
| 2024-01-25 | $25.63 | $25.69 | $25.33 | $25.60 | $25.60 | 89,794 |
| 2024-01-24 | $25.24 | $25.65 | $25.12 | $25.37 | $25.37 | 128,976 |
| 2024-01-23 | $24.99 | $25.28 | $24.71 | $24.89 | $24.89 | 138,582 |
| 2024-01-22 | $24.68 | $24.96 | $24.67 | $24.74 | $24.74 | 162,659 |
| 2024-01-19 | $24.47 | $24.70 | $24.14 | $24.57 | $24.57 | 120,375 |
| 2024-01-18 | $24.18 | $24.49 | $23.90 | $24.35 | $24.35 | 106,356 |
| 2024-01-17 | $23.90 | $24.31 | $23.90 | $24.21 | $24.21 | 99,462 |
| 2024-01-16 | $24.00 | $24.56 | $23.98 | $24.18 | $24.18 | 131,105 |
| 2024-01-12 | $24.80 | $25.03 | $24.20 | $24.23 | $24.23 | 242,053 |
| 2024-01-11 | $24.36 | $24.96 | $24.02 | $24.78 | $24.78 | 185,410 |
| 2024-01-10 | $24.41 | $24.57 | $24.17 | $24.42 | $24.42 | 114,326 |
| 2024-01-09 | $24.01 | $24.33 | $23.87 | $24.29 | $24.29 | 149,142 |
| 2024-01-08 | $24.15 | $24.54 | $24.00 | $24.34 | $24.34 | 195,552 |
| 2024-01-05 | $24.31 | $24.63 | $24.15 | $24.16 | $24.16 | 148,843 |
| 2024-01-04 | $24.51 | $24.93 | $24.33 | $24.43 | $24.43 | 157,587 |
| 2024-01-03 | $24.40 | $24.74 | $24.08 | $24.52 | $24.52 | 243,109 |
| 2024-01-02 | $25.23 | $25.50 | $24.31 | $24.63 | $24.63 | 330,786 |
| 2023-12-29 | $24.94 | $25.76 | $24.91 | $25.32 | $25.32 | 352,601 |
| 2023-12-28 | $24.80 | $25.16 | $24.80 | $25.06 | $25.06 | 204,585 |
| 2023-12-27 | $25.12 | $25.23 | $24.85 | $24.87 | $24.87 | 212,133 |
| 2023-12-26 | $24.85 | $25.15 | $24.75 | $25.14 | $25.14 | 145,275 |
| 2023-12-22 | $25.25 | $25.50 | $24.74 | $24.84 | $24.84 | 260,017 |
| 2023-12-21 | $24.76 | $25.13 | $24.69 | $25.13 | $25.13 | 404,270 |
| 2023-12-20 | $25.23 | $25.32 | $24.71 | $24.75 | $24.75 | 208,257 |
| 2023-12-19 | $24.95 | $25.42 | $24.95 | $24.99 | $24.99 | 344,286 |
| 2023-12-18 | $24.87 | $25.07 | $24.50 | $24.82 | $24.82 | 409,626 |
| 2023-12-15 | $24.55 | $25.09 | $24.19 | $24.86 | $24.86 | 1,027,435 |
| 2023-12-14 | $24.73 | $25.13 | $24.17 | $24.23 | $24.23 | 384,783 |
| 2023-12-13 | $24.53 | $24.89 | $24.21 | $24.72 | $24.72 | 261,935 |
| 2023-12-12 | $24.95 | $25.11 | $24.31 | $24.53 | $24.53 | 360,477 |
| 2023-12-11 | $25.08 | $25.13 | $24.50 | $24.83 | $24.83 | 380,006 |
| 2023-12-08 | $24.83 | $25.18 | $24.73 | $25.17 | $25.17 | 326,693 |
| 2023-12-07 | $24.84 | $25.25 | $24.59 | $24.74 | $24.74 | 269,142 |
| 2023-12-06 | $25.05 | $25.44 | $24.98 | $24.98 | $24.98 | 305,511 |
| 2023-12-05 | $25.02 | $25.30 | $24.70 | $25.15 | $25.15 | 384,353 |
| 2023-12-04 | $24.80 | $25.32 | $24.75 | $25.22 | $25.22 | 416,806 |
| 2023-12-01 | $24.75 | $25.10 | $24.61 | $24.93 | $24.93 | 414,855 |
| 2023-11-30 | $25.07 | $25.09 | $24.39 | $24.92 | $24.92 | 178,688 |
| 2023-11-29 | $25.05 | $25.05 | $24.37 | $24.80 | $24.80 | 484,019 |
| 2023-11-28 | $25.00 | $25.00 | $24.67 | $24.68 | $24.68 | 212,115 |
| 2023-11-27 | $24.60 | $24.96 | $24.52 | $24.84 | $24.84 | 193,489 |
| 2023-11-24 | $24.50 | $25.05 | $24.34 | $24.73 | $24.73 | 173,289 |
| 2023-11-22 | $24.06 | $24.92 | $24.00 | $24.52 | $24.52 | 457,965 |
| 2023-11-21 | $24.13 | $24.34 | $23.95 | $24.17 | $24.17 | 369,508 |
| 2023-11-20 | $24.00 | $24.64 | $23.80 | $24.38 | $24.38 | 487,848 |
| 2023-11-17 | $23.75 | $24.21 | $23.59 | $24.16 | $24.16 | 393,566 |
| 2023-11-16 | $23.90 | $24.49 | $23.66 | $23.88 | $23.88 | 220,289 |
| 2023-11-15 | $24.42 | $24.79 | $23.98 | $24.18 | $24.18 | 413,407 |
| 2023-11-14 | $23.49 | $24.13 | $23.28 | $24.12 | $24.12 | 764,215 |
| 2023-11-13 | $22.98 | $23.38 | $22.65 | $23.31 | $23.31 | 290,313 |
| 2023-11-10 | $22.92 | $23.52 | $22.69 | $23.15 | $23.15 | 235,770 |
| 2023-11-09 | $23.77 | $24.09 | $23.02 | $23.16 | $23.16 | 266,379 |
| 2023-11-08 | $23.63 | $24.13 | $23.25 | $23.40 | $23.40 | 392,329 |
| 2023-11-07 | $23.38 | $24.10 | $22.83 | $23.96 | $23.96 | 467,319 |
| 2023-11-06 | $23.58 | $24.28 | $23.07 | $23.53 | $23.53 | 399,323 |
| 2023-11-03 | $24.65 | $25.06 | $23.83 | $23.91 | $23.91 | 399,437 |
| 2023-11-02 | $22.10 | $26.00 | $22.10 | $24.64 | $24.64 | 2,000,883 |
| 2023-11-01 | $28.31 | $28.56 | $27.46 | $27.99 | $27.99 | 244,272 |
| 2023-10-31 | $27.76 | $28.37 | $27.55 | $28.27 | $28.27 | 170,910 |
| 2023-10-30 | $27.86 | $28.23 | $27.70 | $27.91 | $27.91 | 76,664 |
| 2023-10-27 | $27.62 | $28.03 | $27.42 | $27.68 | $27.68 | 163,298 |
| 2023-10-26 | $27.58 | $27.88 | $26.92 | $27.58 | $27.58 | 166,302 |
| 2023-10-25 | $28.70 | $28.70 | $27.82 | $27.83 | $27.83 | 141,764 |
| 2023-10-24 | $29.31 | $29.31 | $28.39 | $28.70 | $28.70 | 184,095 |
| 2023-10-23 | $28.82 | $28.82 | $27.77 | $27.77 | $27.77 | 178,614 |
| 2023-10-20 | $28.84 | $29.10 | $28.47 | $28.79 | $28.79 | 141,475 |
| 2023-10-19 | $28.71 | $29.09 | $28.45 | $28.84 | $28.84 | 113,903 |
| 2023-10-18 | $28.92 | $29.01 | $28.33 | $28.64 | $28.64 | 121,832 |
| 2023-10-17 | $28.63 | $29.50 | $27.98 | $29.10 | $29.10 | 137,011 |
| 2023-10-16 | $28.35 | $28.86 | $27.87 | $28.84 | $28.84 | 133,290 |
| 2023-10-13 | $29.38 | $29.39 | $28.07 | $28.23 | $28.23 | 183,487 |
| 2023-10-12 | $29.67 | $29.67 | $28.92 | $29.00 | $29.00 | 165,943 |
| 2023-10-11 | $29.04 | $29.68 | $29.01 | $29.64 | $29.64 | 157,213 |
| 2023-10-10 | $29.07 | $29.60 | $28.73 | $29.01 | $29.01 | 108,137 |
| 2023-10-09 | $28.63 | $29.18 | $28.28 | $29.08 | $29.08 | 135,351 |
| 2023-10-06 | $28.57 | $29.14 | $28.37 | $28.84 | $28.84 | 104,516 |
| 2023-10-05 | $28.63 | $29.20 | $28.18 | $28.75 | $28.75 | 122,964 |
| 2023-10-04 | $28.72 | $28.96 | $28.50 | $28.62 | $28.62 | 151,298 |
| 2023-10-03 | $28.98 | $29.22 | $28.44 | $28.65 | $28.65 | 107,000 |
| 2023-10-02 | $29.29 | $29.60 | $28.88 | $29.10 | $29.10 | 86,594 |
| 2023-09-29 | $29.12 | $29.55 | $28.40 | $29.20 | $29.20 | 113,012 |
| 2023-09-28 | $28.26 | $29.04 | $28.21 | $29.01 | $29.01 | 209,377 |
| 2023-09-27 | $28.21 | $28.36 | $28.03 | $28.33 | $28.33 | 93,736 |
| 2023-09-26 | $27.73 | $28.50 | $27.28 | $27.92 | $27.92 | 153,998 |
| 2023-09-25 | $28.00 | $28.24 | $27.76 | $27.89 | $27.89 | 130,979 |
| 2023-09-22 | $28.11 | $28.58 | $28.01 | $28.11 | $28.11 | 130,265 |
| 2023-09-21 | $28.55 | $28.98 | $27.96 | $28.10 | $28.10 | 211,717 |
| 2023-09-20 | $29.09 | $29.36 | $28.70 | $28.74 | $28.74 | 137,572 |
| 2023-09-19 | $29.42 | $29.56 | $28.98 | $28.98 | $28.98 | 129,535 |
| 2023-09-18 | $29.19 | $29.60 | $29.01 | $29.30 | $29.30 | 129,464 |
| 2023-09-15 | $29.34 | $29.93 | $28.70 | $29.30 | $29.30 | 265,658 |
| 2023-09-14 | $29.36 | $30.00 | $28.61 | $29.40 | $29.40 | 223,180 |
| 2023-09-13 | $28.89 | $30.96 | $28.57 | $29.51 | $29.51 | 431,557 |
| 2023-09-12 | $28.78 | $29.02 | $28.34 | $28.46 | $28.46 | 363,656 |
| 2023-09-11 | $28.99 | $29.00 | $28.51 | $28.95 | $28.95 | 156,159 |
| 2023-09-08 | $29.02 | $29.19 | $28.33 | $28.78 | $28.78 | 118,150 |
| 2023-09-07 | $29.00 | $29.29 | $28.64 | $29.03 | $29.03 | 139,143 |
| 2023-09-06 | $29.52 | $29.82 | $28.83 | $29.17 | $29.17 | 197,092 |
| 2023-09-05 | $29.47 | $29.60 | $28.72 | $29.53 | $29.53 | 224,455 |
| 2023-09-01 | $29.44 | $29.76 | $29.35 | $29.64 | $29.64 | 134,141 |
| 2023-08-31 | $29.45 | $29.65 | $29.30 | $29.50 | $29.50 | 83,169 |
| 2023-08-30 | $29.00 | $29.68 | $28.09 | $29.45 | $29.45 | 137,261 |
| 2023-08-29 | $28.58 | $29.29 | $27.96 | $29.08 | $29.08 | 201,887 |
| 2023-08-28 | $28.86 | $28.91 | $27.78 | $28.63 | $28.63 | 390,713 |
| 2023-08-25 | $28.92 | $29.02 | $28.30 | $28.86 | $28.86 | 174,676 |
| 2023-08-24 | $29.31 | $29.34 | $28.85 | $28.96 | $28.96 | 128,742 |
| 2023-08-23 | $28.80 | $29.33 | $28.13 | $29.27 | $29.27 | 164,301 |
| 2023-08-22 | $29.09 | $29.28 | $28.42 | $28.91 | $28.91 | 173,631 |
| 2023-08-21 | $29.04 | $29.65 | $28.87 | $29.08 | $29.08 | 234,782 |
| 2023-08-18 | $28.46 | $29.38 | $28.10 | $29.16 | $29.16 | 209,649 |
| 2023-08-17 | $29.08 | $29.46 | $28.62 | $28.69 | $28.69 | 182,673 |
| 2023-08-16 | $29.40 | $29.52 | $28.88 | $29.16 | $29.16 | 238,846 |
| 2023-08-15 | $29.78 | $30.00 | $29.20 | $29.48 | $29.48 | 188,868 |
| 2023-08-14 | $29.63 | $30.03 | $29.02 | $29.81 | $29.81 | 183,312 |
| 2023-08-11 | $29.72 | $30.09 | $29.33 | $29.88 | $29.88 | 319,073 |
| 2023-08-10 | $29.90 | $30.33 | $29.07 | $29.78 | $29.78 | 815,167 |
| 2023-08-09 | $30.80 | $30.90 | $29.85 | $30.00 | $30.00 | 373,809 |
| 2023-08-08 | $30.01 | $31.06 | $29.63 | $30.93 | $30.93 | 489,459 |
| 2023-08-07 | $31.01 | $31.04 | $30.13 | $30.21 | $30.21 | 392,290 |
| 2023-08-04 | $30.90 | $31.80 | $29.75 | $31.02 | $31.02 | 746,196 |
| 2023-08-03 | $31.13 | $32.13 | $30.50 | $30.85 | $30.85 | 512,060 |
| 2023-08-02 | $33.02 | $33.69 | $31.37 | $31.71 | $31.71 | 1,018,626 |
| 2023-08-01 | $33.30 | $33.43 | $32.93 | $33.34 | $33.34 | 236,866 |
| 2023-07-31 | $32.85 | $33.33 | $32.50 | $33.30 | $33.30 | 320,631 |
| 2023-07-28 | $32.64 | $33.11 | $32.35 | $32.98 | $32.98 | 248,233 |
| 2023-07-27 | $32.89 | $33.34 | $32.08 | $32.23 | $32.23 | 339,845 |
| 2023-07-26 | $32.65 | $33.01 | $32.47 | $32.87 | $32.87 | 141,225 |
| 2023-07-25 | $32.81 | $33.04 | $32.70 | $32.73 | $32.73 | 107,201 |
| 2023-07-24 | $32.67 | $33.65 | $32.37 | $32.66 | $32.66 | 109,020 |
| 2023-07-21 | $32.93 | $33.69 | $32.27 | $32.77 | $32.77 | 162,733 |
| 2023-07-20 | $33.65 | $33.99 | $32.90 | $32.93 | $32.93 | 132,479 |
| 2023-07-19 | $33.89 | $34.67 | $33.47 | $33.74 | $33.74 | 146,059 |
| 2023-07-18 | $34.18 | $34.67 | $33.96 | $34.10 | $34.10 | 159,572 |
| 2023-07-17 | $33.93 | $34.40 | $33.05 | $34.18 | $34.18 | 145,836 |
| 2023-07-14 | $34.50 | $34.89 | $33.87 | $34.01 | $34.01 | 172,345 |
| 2023-07-13 | $34.64 | $35.29 | $34.03 | $34.57 | $34.57 | 141,961 |
| 2023-07-12 | $34.63 | $34.95 | $34.48 | $34.57 | $34.57 | 138,813 |
| 2023-07-11 | $33.90 | $34.55 | $33.64 | $34.40 | $34.40 | 159,341 |
| 2023-07-10 | $33.27 | $33.95 | $33.26 | $33.90 | $33.90 | 131,240 |
| 2023-07-07 | $33.30 | $33.68 | $33.29 | $33.37 | $33.37 | 76,897 |
| 2023-07-06 | $33.31 | $33.74 | $32.89 | $33.49 | $33.49 | 87,198 |
| 2023-07-05 | $33.62 | $33.91 | $33.45 | $33.64 | $33.64 | 97,561 |
| 2023-07-03 | $33.59 | $34.02 | $33.45 | $33.92 | $33.92 | 54,832 |
| 2023-06-30 | $33.82 | $33.98 | $33.68 | $33.74 | $33.74 | 113,135 |
| 2023-06-29 | $33.58 | $33.98 | $32.90 | $33.61 | $33.61 | 142,285 |
| 2023-06-28 | $33.08 | $33.63 | $33.08 | $33.47 | $33.47 | 107,716 |
| 2023-06-27 | $32.77 | $33.28 | $32.56 | $33.02 | $33.02 | 132,057 |
| 2023-06-26 | $33.09 | $33.66 | $32.71 | $32.80 | $32.80 | 93,033 |
| 2023-06-23 | $32.80 | $33.28 | $32.00 | $33.13 | $33.13 | 111,990 |
| 2023-06-22 | $33.22 | $33.89 | $32.83 | $32.89 | $32.89 | 154,944 |
| 2023-06-21 | $33.51 | $33.84 | $33.26 | $33.34 | $33.34 | 175,583 |
| 2023-06-20 | $33.63 | $34.15 | $33.34 | $33.81 | $33.81 | 114,958 |
| 2023-06-16 | $34.11 | $34.31 | $33.17 | $33.85 | $33.85 | 214,746 |
| 2023-06-15 | $33.41 | $33.88 | $32.81 | $33.77 | $33.77 | 181,197 |
| 2023-06-14 | $34.05 | $34.08 | $32.89 | $33.31 | $33.31 | 209,543 |
| 2023-06-13 | $33.68 | $34.43 | $33.59 | $33.78 | $33.78 | 114,872 |
| 2023-06-12 | $34.00 | $34.18 | $33.10 | $33.62 | $33.62 | 186,643 |
| 2023-06-09 | $34.16 | $34.53 | $34.00 | $34.00 | $34.00 | 142,791 |
| 2023-06-08 | $34.27 | $34.34 | $33.55 | $34.22 | $34.22 | 253,410 |
| 2023-06-07 | $34.59 | $34.93 | $34.13 | $34.45 | $34.45 | 253,583 |
| 2023-06-06 | $34.01 | $34.58 | $33.23 | $34.54 | $34.54 | 275,289 |
| 2023-06-05 | $33.90 | $34.30 | $33.34 | $34.15 | $34.15 | 280,785 |
| 2023-06-02 | $32.67 | $33.96 | $32.34 | $33.93 | $33.93 | 440,200 |
| 2023-06-01 | $31.96 | $32.88 | $31.89 | $32.50 | $32.50 | 311,834 |
| 2023-05-31 | $31.81 | $32.21 | $31.62 | $31.89 | $31.89 | 196,668 |
| 2023-05-30 | $32.14 | $32.40 | $31.82 | $31.91 | $31.91 | 248,923 |
| 2023-05-26 | $31.50 | $32.40 | $31.41 | $32.16 | $32.16 | 171,297 |
| 2023-05-25 | $32.38 | $32.53 | $31.17 | $31.61 | $31.61 | 182,987 |
| 2023-05-24 | $31.88 | $32.41 | $31.84 | $32.34 | $32.34 | 198,419 |
| 2023-05-23 | $32.06 | $32.37 | $31.69 | $32.14 | $32.14 | 213,982 |
| 2023-05-22 | $31.96 | $32.44 | $31.39 | $32.30 | $32.30 | 251,185 |
| 2023-05-19 | $32.29 | $32.44 | $31.92 | $31.95 | $31.95 | 156,772 |
| 2023-05-18 | $32.25 | $32.70 | $32.00 | $32.43 | $32.43 | 268,969 |
| 2023-05-17 | $32.46 | $32.50 | $31.93 | $32.44 | $32.44 | 269,137 |
| 2023-05-16 | $32.25 | $32.40 | $32.11 | $32.32 | $32.32 | 118,766 |
| 2023-05-15 | $32.15 | $32.42 | $31.21 | $32.40 | $32.40 | 226,527 |
| 2023-05-12 | $31.23 | $32.27 | $31.23 | $32.23 | $32.23 | 290,652 |
| 2023-05-11 | $30.80 | $31.43 | $30.25 | $31.22 | $31.22 | 451,211 |
| 2023-05-10 | $31.88 | $32.16 | $30.52 | $30.70 | $30.70 | 533,053 |
| 2023-05-09 | $31.32 | $32.10 | $30.88 | $31.74 | $31.74 | 202,906 |
| 2023-05-08 | $31.96 | $32.00 | $30.95 | $31.52 | $31.52 | 220,342 |
| 2023-05-05 | $31.72 | $31.90 | $31.25 | $31.77 | $31.77 | 266,088 |
| 2023-05-04 | $32.01 | $33.00 | $31.39 | $31.54 | $31.54 | 407,776 |
| 2023-05-03 | $32.89 | $33.61 | $32.00 | $32.35 | $32.35 | 548,963 |
| 2023-05-02 | $30.80 | $31.13 | $30.39 | $30.72 | $30.72 | 298,811 |
| 2023-05-01 | $31.40 | $31.95 | $30.97 | $31.06 | $31.06 | 211,688 |
| 2023-04-28 | $30.62 | $31.50 | $30.62 | $31.45 | $31.45 | 254,520 |
| 2023-04-27 | $30.81 | $31.50 | $30.81 | $31.13 | $31.13 | 228,116 |
| 2023-04-26 | $30.53 | $31.07 | $30.44 | $30.57 | $30.57 | 129,186 |
| 2023-04-25 | $30.31 | $30.75 | $29.86 | $30.51 | $30.51 | 190,850 |
| 2023-04-24 | $30.38 | $31.18 | $30.10 | $30.48 | $30.48 | 256,002 |
| 2023-04-21 | $30.51 | $30.96 | $30.34 | $30.46 | $30.46 | 161,414 |
| 2023-04-20 | $30.70 | $31.70 | $30.38 | $30.51 | $30.51 | 184,422 |
| 2023-04-19 | $31.19 | $31.22 | $30.70 | $30.98 | $30.98 | 271,698 |
| 2023-04-18 | $31.73 | $31.73 | $30.97 | $30.98 | $30.98 | 206,323 |
| 2023-04-17 | $31.63 | $31.85 | $31.44 | $31.65 | $31.65 | 131,682 |
| 2023-04-14 | $31.70 | $31.98 | $31.38 | $31.70 | $31.70 | 81,472 |
| 2023-04-13 | $31.77 | $31.94 | $31.55 | $31.66 | $31.66 | 193,605 |
| 2023-04-12 | $31.94 | $32.00 | $31.43 | $31.52 | $31.52 | 94,458 |
| 2023-04-11 | $31.75 | $32.14 | $31.36 | $31.80 | $31.80 | 168,029 |
| 2023-04-10 | $31.27 | $31.75 | $31.24 | $31.56 | $31.56 | 151,094 |
| 2023-04-06 | $31.05 | $31.72 | $30.36 | $31.29 | $31.29 | 250,516 |
| 2023-04-05 | $32.24 | $32.42 | $30.98 | $31.05 | $31.05 | 168,195 |
| 2023-04-04 | $31.86 | $32.44 | $31.76 | $32.41 | $32.41 | 284,314 |
| 2023-04-03 | $31.28 | $31.70 | $30.93 | $31.28 | $31.28 | 94,862 |
| 2023-03-31 | $30.72 | $31.73 | $30.72 | $31.51 | $31.51 | 168,169 |
| 2023-03-30 | $30.50 | $31.15 | $30.39 | $30.55 | $30.55 | 136,283 |
| 2023-03-29 | $30.46 | $31.21 | $30.37 | $30.58 | $30.58 | 129,513 |
| 2023-03-28 | $30.00 | $30.57 | $29.86 | $30.15 | $30.15 | 120,337 |
| 2023-03-27 | $29.94 | $30.77 | $29.94 | $30.29 | $30.29 | 179,668 |
| 2023-03-24 | $30.02 | $30.38 | $28.51 | $29.82 | $29.82 | 129,444 |
| 2023-03-23 | $30.07 | $30.99 | $29.99 | $30.13 | $30.13 | 115,321 |
| 2023-03-22 | $30.23 | $30.63 | $29.89 | $29.96 | $29.96 | 87,335 |
| 2023-03-21 | $30.34 | $30.69 | $30.10 | $30.44 | $30.44 | 167,106 |
| 2023-03-20 | $30.09 | $30.61 | $28.74 | $29.99 | $29.99 | 190,313 |
| 2023-03-17 | $30.67 | $30.70 | $29.75 | $29.89 | $29.89 | 279,379 |
| 2023-03-16 | $29.75 | $30.92 | $29.17 | $30.45 | $30.45 | 106,214 |
| 2023-03-15 | $29.94 | $30.53 | $29.44 | $29.75 | $29.75 | 122,861 |
| 2023-03-14 | $30.09 | $30.52 | $29.83 | $30.00 | $30.00 | 144,345 |
| 2023-03-13 | $30.22 | $30.66 | $29.09 | $29.64 | $29.64 | 244,117 |
| 2023-03-10 | $30.77 | $31.05 | $30.25 | $30.69 | $30.69 | 250,396 |
| 2023-03-09 | $31.71 | $32.20 | $30.40 | $30.51 | $30.51 | 459,141 |
| 2023-03-08 | $32.00 | $32.37 | $31.31 | $31.63 | $31.63 | 190,632 |
| 2023-03-07 | $31.78 | $32.20 | $31.40 | $31.82 | $31.82 | 155,281 |
| 2023-03-06 | $33.09 | $33.09 | $31.89 | $31.97 | $31.97 | 218,615 |
| 2023-03-03 | $32.38 | $33.00 | $32.01 | $32.52 | $32.52 | 178,435 |
| 2023-03-02 | $32.91 | $32.91 | $32.18 | $32.54 | $32.54 | 183,861 |
| 2023-03-01 | $33.01 | $33.33 | $32.59 | $32.97 | $32.97 | 139,602 |
| 2023-02-28 | $33.00 | $33.52 | $32.75 | $33.15 | $33.15 | 185,222 |
| 2023-02-27 | $34.05 | $34.28 | $33.03 | $33.22 | $33.22 | 276,531 |
| 2023-02-24 | $32.52 | $33.67 | $32.35 | $33.64 | $33.64 | 197,965 |
| 2023-02-23 | $34.25 | $34.39 | $33.60 | $33.67 | $33.67 | 160,290 |
| 2023-02-22 | $34.12 | $34.63 | $33.73 | $34.13 | $34.13 | 137,356 |
| 2023-02-21 | $34.88 | $34.96 | $33.91 | $33.91 | $33.91 | 220,705 |
| 2023-02-17 | $34.97 | $35.26 | $34.60 | $35.07 | $35.07 | 159,050 |
| 2023-02-16 | $34.39 | $35.35 | $34.00 | $34.96 | $34.96 | 282,651 |
| 2023-02-15 | $34.89 | $35.70 | $33.95 | $35.67 | $35.67 | 191,673 |
| 2023-02-14 | $34.46 | $35.04 | $33.60 | $34.82 | $34.82 | 282,165 |
| 2023-02-13 | $34.80 | $35.10 | $33.61 | $34.17 | $34.17 | 190,961 |
| 2023-02-10 | $36.13 | $36.29 | $34.06 | $34.61 | $34.61 | 489,313 |
| 2023-02-09 | $35.75 | $36.76 | $34.94 | $36.52 | $36.52 | 593,485 |
| 2023-02-08 | $32.50 | $35.99 | $32.46 | $34.71 | $34.71 | 713,513 |
| 2023-02-07 | $30.98 | $35.50 | $30.76 | $33.55 | $33.55 | 1,754,036 |
| 2023-02-06 | $31.41 | $31.86 | $30.48 | $31.12 | $31.12 | 191,289 |
| 2023-02-03 | $30.76 | $32.39 | $30.76 | $31.48 | $31.48 | 367,501 |
| 2023-02-02 | $30.94 | $31.93 | $30.94 | $31.36 | $31.36 | 318,876 |
| 2023-02-01 | $29.99 | $30.45 | $29.60 | $30.20 | $30.20 | 243,888 |
| 2023-01-31 | $30.32 | $30.75 | $29.94 | $30.25 | $30.25 | 297,081 |
| 2023-01-30 | $29.93 | $30.35 | $29.61 | $30.21 | $30.21 | 298,903 |
| 2023-01-27 | $29.50 | $30.38 | $28.26 | $30.28 | $30.28 | 251,547 |
| 2023-01-26 | $29.19 | $29.80 | $29.06 | $29.67 | $29.67 | 167,727 |
| 2023-01-25 | $28.74 | $29.32 | $28.40 | $29.09 | $29.09 | 197,086 |
| 2023-01-24 | $29.06 | $29.82 | $28.94 | $29.00 | $29.00 | 283,733 |
| 2023-01-23 | $28.74 | $29.27 | $28.48 | $29.26 | $29.26 | 539,626 |
| 2023-01-20 | $28.25 | $28.99 | $28.25 | $28.74 | $28.74 | 166,324 |
| 2023-01-19 | $28.23 | $28.40 | $27.98 | $28.07 | $28.07 | 253,453 |
| 2023-01-18 | $28.65 | $29.04 | $28.25 | $28.30 | $28.30 | 187,357 |
| 2023-01-17 | $28.55 | $28.55 | $27.86 | $28.39 | $28.39 | 207,588 |
| 2023-01-13 | $28.06 | $28.48 | $28.06 | $28.32 | $28.32 | 169,111 |
| 2023-01-12 | $28.30 | $28.51 | $27.55 | $28.18 | $28.18 | 277,123 |
| 2023-01-11 | $27.75 | $28.22 | $27.56 | $28.10 | $28.10 | 215,908 |
| 2023-01-10 | $27.45 | $27.99 | $27.24 | $27.75 | $27.75 | 213,450 |
| 2023-01-09 | $26.76 | $27.65 | $26.61 | $27.59 | $27.59 | 367,395 |
| 2023-01-06 | $26.30 | $26.91 | $26.15 | $26.59 | $26.59 | 209,322 |
| 2023-01-05 | $26.27 | $26.57 | $25.97 | $26.06 | $26.06 | 284,448 |
| 2023-01-04 | $26.51 | $26.69 | $26.01 | $26.27 | $26.27 | 271,218 |
| 2023-01-03 | $26.45 | $26.55 | $25.78 | $25.87 | $25.87 | 274,399 |
| 2022-12-30 | $25.56 | $26.06 | $25.48 | $26.06 | $26.06 | 261,082 |
| 2022-12-29 | $25.41 | $25.98 | $25.41 | $25.98 | $25.98 | 322,816 |
| 2022-12-28 | $25.51 | $25.70 | $25.21 | $25.35 | $25.35 | 245,843 |
| 2022-12-27 | $25.94 | $26.00 | $25.46 | $25.53 | $25.53 | 283,665 |
| 2022-12-23 | $25.49 | $26.07 | $25.49 | $25.97 | $25.97 | 298,509 |
| 2022-12-22 | $26.00 | $26.00 | $25.43 | $25.74 | $25.74 | 362,734 |
| 2022-12-21 | $25.53 | $26.32 | $25.24 | $26.15 | $26.15 | 365,511 |
| 2022-12-20 | $24.70 | $25.42 | $24.70 | $25.38 | $25.38 | 330,968 |
| 2022-12-19 | $25.36 | $25.36 | $24.71 | $24.78 | $24.78 | 321,258 |
| 2022-12-16 | $25.44 | $25.78 | $25.16 | $25.48 | $25.48 | 258,234 |
| 2022-12-15 | $25.85 | $25.93 | $25.34 | $25.67 | $25.67 | 372,844 |
| 2022-12-14 | $25.80 | $26.37 | $24.99 | $26.20 | $26.20 | 475,234 |
| 2022-12-13 | $27.42 | $27.42 | $26.22 | $26.34 | $26.34 | 585,625 |
| 2022-12-12 | $26.77 | $26.93 | $26.29 | $26.49 | $26.49 | 305,856 |
| 2022-12-09 | $26.74 | $27.15 | $26.49 | $26.76 | $26.76 | 261,547 |
| 2022-12-08 | $27.20 | $27.67 | $26.50 | $26.92 | $26.92 | 594,957 |
| 2022-12-07 | $26.18 | $26.50 | $25.92 | $25.92 | $25.92 | 174,722 |
| 2022-12-06 | $26.90 | $27.01 | $26.37 | $26.37 | $26.37 | 176,281 |
| 2022-12-05 | $27.11 | $27.20 | $26.72 | $26.90 | $26.90 | 213,333 |
| 2022-12-02 | $26.34 | $27.17 | $25.91 | $27.17 | $27.17 | 227,452 |
| 2022-12-01 | $27.05 | $27.12 | $26.51 | $26.71 | $26.71 | 250,811 |
| 2022-11-30 | $26.50 | $27.12 | $26.46 | $27.06 | $27.06 | 351,431 |
| 2022-11-29 | $25.90 | $26.80 | $25.90 | $26.18 | $26.18 | 269,487 |
| 2022-11-28 | $26.02 | $26.49 | $25.60 | $25.98 | $25.98 | 470,360 |
| 2022-11-25 | $26.28 | $26.53 | $26.14 | $26.23 | $26.23 | 100,749 |
| 2022-11-23 | $25.92 | $26.83 | $25.78 | $26.42 | $26.42 | 455,983 |
| 2022-11-22 | $25.70 | $26.06 | $25.50 | $25.96 | $25.96 | 208,275 |
| 2022-11-21 | $26.06 | $26.18 | $25.55 | $25.75 | $25.75 | 268,512 |
| 2022-11-18 | $26.32 | $26.58 | $25.83 | $25.89 | $25.89 | 235,958 |
| 2022-11-17 | $25.62 | $26.44 | $25.50 | $26.20 | $26.20 | 148,816 |
| 2022-11-16 | $26.23 | $26.61 | $25.87 | $26.11 | $26.11 | 277,784 |
| 2022-11-15 | $26.36 | $26.66 | $25.88 | $26.26 | $26.26 | 243,201 |
| 2022-11-14 | $25.95 | $26.23 | $25.70 | $25.87 | $25.87 | 299,326 |
| 2022-11-11 | $25.95 | $26.70 | $25.78 | $26.54 | $26.54 | 356,242 |
| 2022-11-10 | $24.66 | $26.13 | $24.66 | $25.83 | $25.83 | 436,142 |
| 2022-11-09 | $23.58 | $23.91 | $22.54 | $23.57 | $23.57 | 366,453 |
| 2022-11-08 | $23.60 | $24.87 | $23.00 | $23.98 | $23.98 | 363,033 |
| 2022-11-07 | $24.28 | $24.28 | $23.49 | $23.54 | $23.54 | 295,806 |
| 2022-11-04 | $24.69 | $25.15 | $23.50 | $24.19 | $24.19 | 286,787 |
| 2022-11-03 | $24.75 | $25.47 | $24.25 | $24.32 | $24.32 | 265,328 |
| 2022-11-02 | $25.56 | $25.56 | $24.79 | $24.81 | $24.81 | 219,110 |
| 2022-11-01 | $25.76 | $26.00 | $25.30 | $25.48 | $25.48 | 196,269 |
| 2022-10-31 | $24.59 | $25.76 | $24.22 | $25.50 | $25.50 | 595,661 |
| 2022-10-28 | $22.89 | $24.89 | $22.65 | $24.32 | $24.32 | 926,917 |
| 2022-10-27 | $25.62 | $25.84 | $24.81 | $25.08 | $25.08 | 262,798 |
| 2022-10-26 | $25.27 | $26.35 | $24.98 | $25.55 | $25.55 | 375,910 |
| 2022-10-25 | $26.55 | $26.78 | $25.96 | $26.18 | $26.18 | 316,445 |
| 2022-10-24 | $26.76 | $26.76 | $25.45 | $26.53 | $26.53 | 602,803 |
| 2022-10-21 | $25.89 | $26.81 | $25.77 | $26.72 | $26.72 | 224,108 |
| 2022-10-20 | $26.06 | $26.78 | $25.82 | $26.11 | $26.11 | 161,463 |
| 2022-10-19 | $26.28 | $26.59 | $25.94 | $26.05 | $26.05 | 183,781 |
| 2022-10-18 | $26.88 | $26.92 | $26.35 | $26.56 | $26.56 | 206,441 |
| 2022-10-17 | $26.22 | $26.65 | $25.93 | $26.26 | $26.26 | 267,924 |
| 2022-10-14 | $26.39 | $26.73 | $25.67 | $25.74 | $25.74 | 118,912 |
| 2022-10-13 | $25.17 | $26.34 | $24.33 | $26.04 | $26.04 | 158,285 |
| 2022-10-12 | $26.10 | $26.16 | $25.23 | $25.36 | $25.36 | 220,352 |
| 2022-10-11 | $25.93 | $26.12 | $25.09 | $25.85 | $25.85 | 145,783 |
| 2022-10-10 | $26.89 | $26.98 | $25.63 | $26.08 | $26.08 | 215,045 |
| 2022-10-07 | $26.73 | $26.88 | $26.17 | $26.54 | $26.54 | 151,021 |
| 2022-10-06 | $27.31 | $27.65 | $26.83 | $27.13 | $27.13 | 167,073 |
| 2022-10-05 | $26.94 | $27.51 | $26.40 | $27.18 | $27.18 | 169,738 |
| 2022-10-04 | $26.60 | $27.45 | $26.60 | $27.26 | $27.26 | 430,802 |
| 2022-10-03 | $27.12 | $27.52 | $26.16 | $26.19 | $26.19 | 273,206 |
| 2022-09-30 | $26.44 | $27.10 | $26.42 | $27.03 | $27.03 | 308,385 |
| 2022-09-29 | $27.10 | $27.10 | $25.83 | $26.54 | $26.54 | 153,665 |
| 2022-09-28 | $26.72 | $27.59 | $26.71 | $27.36 | $27.36 | 199,102 |
| 2022-09-27 | $27.19 | $27.50 | $26.68 | $26.88 | $26.88 | 198,584 |
| 2022-09-26 | $26.85 | $27.64 | $26.78 | $26.97 | $26.97 | 145,957 |
| 2022-09-23 | $26.81 | $27.00 | $26.23 | $26.79 | $26.79 | 190,856 |
| 2022-09-22 | $28.30 | $28.30 | $26.74 | $27.25 | $27.25 | 241,937 |
| 2022-09-21 | $28.18 | $28.75 | $27.93 | $28.05 | $28.05 | 189,455 |
| 2022-09-20 | $28.02 | $28.35 | $27.47 | $28.17 | $28.17 | 125,964 |
| 2022-09-19 | $27.89 | $28.45 | $27.52 | $28.22 | $28.22 | 180,671 |
| 2022-09-16 | $27.94 | $28.22 | $27.44 | $28.12 | $28.12 | 153,277 |
| 2022-09-15 | $28.04 | $28.68 | $27.81 | $28.34 | $28.34 | 121,307 |
| 2022-09-14 | $28.30 | $28.40 | $27.60 | $28.21 | $28.21 | 129,440 |
| 2022-09-13 | $28.37 | $28.83 | $26.54 | $28.31 | $28.31 | 207,371 |
| 2022-09-12 | $29.35 | $29.95 | $29.14 | $29.14 | $29.14 | 195,167 |
| 2022-09-09 | $29.50 | $29.70 | $29.18 | $29.35 | $29.35 | 304,511 |
| 2022-09-08 | $27.41 | $29.45 | $27.41 | $28.97 | $28.97 | 354,453 |
| 2022-09-07 | $26.50 | $28.21 | $26.50 | $27.91 | $27.91 | 287,220 |
| 2022-09-06 | $27.16 | $27.44 | $26.27 | $26.67 | $26.67 | 306,806 |
| 2022-09-02 | $27.50 | $27.69 | $26.72 | $27.28 | $27.28 | 186,598 |
| 2022-09-01 | $26.89 | $27.44 | $26.54 | $27.44 | $27.44 | 204,108 |
| 2022-08-31 | $26.74 | $27.54 | $26.74 | $27.02 | $27.02 | 162,641 |
| 2022-08-30 | $27.46 | $27.79 | $26.23 | $26.62 | $26.62 | 280,634 |
| 2022-08-29 | $27.03 | $27.62 | $27.03 | $27.29 | $27.29 | 107,818 |
| 2022-08-26 | $27.99 | $28.84 | $26.41 | $27.36 | $27.36 | 126,859 |
| 2022-08-25 | $27.03 | $28.17 | $26.90 | $27.95 | $27.95 | 138,798 |
| 2022-08-24 | $27.12 | $27.60 | $26.97 | $26.98 | $26.98 | 150,291 |
| 2022-08-23 | $26.62 | $27.26 | $26.62 | $27.00 | $27.00 | 434,334 |
| 2022-08-22 | $26.71 | $27.05 | $26.05 | $26.62 | $26.62 | 167,886 |
| 2022-08-19 | $27.35 | $28.07 | $26.98 | $27.32 | $27.32 | 137,589 |
| 2022-08-18 | $27.04 | $28.01 | $27.03 | $27.87 | $27.87 | 118,248 |
| 2022-08-17 | $27.70 | $28.13 | $27.31 | $27.46 | $27.46 | 169,299 |
| 2022-08-16 | $28.87 | $29.15 | $27.88 | $28.07 | $28.07 | 222,963 |
| 2022-08-15 | $28.67 | $28.99 | $28.34 | $28.83 | $28.83 | 200,582 |
| 2022-08-12 | $28.30 | $29.26 | $27.86 | $28.96 | $28.96 | 333,443 |
| 2022-08-11 | $28.41 | $28.99 | $27.88 | $28.08 | $28.08 | 309,382 |
| 2022-08-10 | $27.22 | $28.33 | $27.10 | $28.14 | $28.14 | 213,661 |
| 2022-08-09 | $26.31 | $26.80 | $26.10 | $26.59 | $26.59 | 1,136,481 |
| 2022-08-08 | $26.68 | $27.14 | $25.36 | $26.50 | $26.50 | 238,932 |
| 2022-08-05 | $26.65 | $26.96 | $24.75 | $26.78 | $26.78 | 398,889 |
| 2022-08-04 | $26.61 | $27.34 | $26.11 | $27.28 | $27.28 | 340,903 |
| 2022-08-03 | $26.00 | $27.69 | $25.67 | $26.88 | $26.88 | 397,854 |
| 2022-08-02 | $24.75 | $25.50 | $24.36 | $25.17 | $25.17 | 224,399 |
| 2022-08-01 | $25.24 | $25.24 | $24.34 | $24.50 | $24.50 | 188,537 |
| 2022-07-29 | $24.57 | $25.44 | $24.04 | $25.40 | $25.40 | 278,446 |
| 2022-07-28 | $25.22 | $25.65 | $24.58 | $24.73 | $24.73 | 300,868 |
| 2022-07-27 | $23.26 | $25.74 | $22.82 | $25.39 | $25.39 | 1,290,404 |
| 2022-07-26 | $23.45 | $24.01 | $22.41 | $22.85 | $22.85 | 86,355 |
| 2022-07-25 | $23.50 | $24.13 | $23.13 | $23.67 | $23.67 | 106,164 |
| 2022-07-22 | $24.14 | $24.14 | $23.25 | $23.50 | $23.50 | 122,532 |
| 2022-07-21 | $23.89 | $24.62 | $23.52 | $24.53 | $24.53 | 167,204 |
| 2022-07-20 | $22.95 | $24.07 | $22.68 | $23.83 | $23.83 | 109,653 |
| 2022-07-19 | $22.97 | $23.08 | $22.52 | $22.93 | $22.93 | 123,658 |
| 2022-07-18 | $22.34 | $22.79 | $21.89 | $22.48 | $22.48 | 500,627 |
| 2022-07-15 | $21.56 | $22.34 | $21.56 | $22.03 | $22.03 | 118,996 |
| 2022-07-14 | $21.82 | $22.70 | $20.56 | $21.38 | $21.38 | 376,571 |
| 2022-07-13 | $22.73 | $22.95 | $21.91 | $22.42 | $22.42 | 104,847 |
| 2022-07-12 | $21.92 | $22.57 | $21.92 | $22.50 | $22.50 | 97,889 |
| 2022-07-11 | $23.38 | $23.38 | $22.09 | $22.10 | $22.10 | 154,558 |
| 2022-07-08 | $23.65 | $23.89 | $23.26 | $23.66 | $23.66 | 57,612 |
| 2022-07-07 | $23.01 | $24.52 | $23.01 | $23.98 | $23.98 | 123,269 |
| 2022-07-06 | $23.80 | $23.81 | $22.54 | $22.92 | $22.92 | 188,157 |
| 2022-07-05 | $23.49 | $23.84 | $23.25 | $23.76 | $23.76 | 278,041 |
| 2022-07-01 | $24.31 | $24.63 | $23.36 | $23.85 | $23.85 | 152,223 |
| 2022-06-30 | $23.65 | $24.44 | $23.65 | $24.40 | $24.40 | 276,050 |
| 2022-06-29 | $23.64 | $24.24 | $23.64 | $24.05 | $24.05 | 173,830 |
| 2022-06-28 | $24.52 | $24.74 | $23.96 | $24.01 | $24.01 | 165,587 |
| 2022-06-27 | $25.02 | $25.02 | $23.95 | $24.30 | $24.30 | 77,584 |
| 2022-06-24 | $24.67 | $25.25 | $24.44 | $24.83 | $24.83 | 73,410 |
| 2022-06-23 | $24.30 | $24.68 | $23.70 | $24.44 | $24.44 | 134,702 |
| 2022-06-22 | $24.15 | $24.81 | $23.23 | $24.06 | $24.06 | 224,591 |
| 2022-06-21 | $24.66 | $25.09 | $24.31 | $24.52 | $24.52 | 222,165 |
| 2022-06-17 | $23.46 | $24.64 | $23.46 | $24.58 | $24.58 | 230,596 |
| 2022-06-16 | $24.00 | $24.33 | $23.11 | $23.72 | $23.72 | 350,400 |
| 2022-06-15 | $24.36 | $24.91 | $23.81 | $24.60 | $24.60 | 169,191 |
| 2022-06-14 | $23.78 | $24.75 | $23.50 | $24.12 | $24.12 | 197,241 |
| 2022-06-13 | $24.05 | $24.46 | $23.34 | $23.50 | $23.50 | 333,593 |
| 2022-06-10 | $25.05 | $25.45 | $24.33 | $24.60 | $24.60 | 203,533 |
| 2022-06-09 | $25.97 | $26.41 | $25.53 | $25.64 | $25.64 | 290,107 |
| 2022-06-08 | $25.93 | $26.37 | $25.78 | $26.27 | $26.27 | 112,900 |
| 2022-06-07 | $25.93 | $26.50 | $25.40 | $26.36 | $26.36 | 169,065 |
| 2022-06-06 | $25.76 | $26.59 | $25.63 | $26.20 | $26.20 | 217,388 |
| 2022-06-03 | $26.33 | $26.53 | $25.39 | $25.56 | $25.56 | 202,295 |
| 2022-06-02 | $25.78 | $26.66 | $25.78 | $26.58 | $26.58 | 193,245 |
| 2022-06-01 | $26.00 | $26.41 | $25.14 | $25.70 | $25.70 | 267,663 |
| 2022-05-31 | $25.79 | $26.28 | $25.02 | $25.92 | $25.92 | 203,034 |
| 2022-05-27 | $26.47 | $26.98 | $25.98 | $26.17 | $26.17 | 206,686 |
| 2022-05-26 | $25.50 | $26.90 | $25.08 | $26.51 | $26.51 | 315,387 |
| 2022-05-25 | $24.29 | $25.56 | $23.91 | $25.25 | $25.25 | 418,615 |
| 2022-05-24 | $25.08 | $25.12 | $23.79 | $24.04 | $24.04 | 516,884 |
| 2022-05-23 | $26.56 | $26.83 | $25.63 | $25.70 | $25.70 | 235,697 |
| 2022-05-20 | $26.73 | $26.86 | $25.96 | $26.62 | $26.62 | 228,874 |
| 2022-05-19 | $25.33 | $26.77 | $25.33 | $26.28 | $26.28 | 352,806 |
| 2022-05-18 | $25.79 | $26.45 | $25.39 | $25.49 | $25.49 | 344,931 |
| 2022-05-17 | $25.41 | $26.55 | $24.96 | $26.27 | $26.27 | 228,267 |
| 2022-05-16 | $25.11 | $25.87 | $24.17 | $24.97 | $24.97 | 224,150 |
| 2022-05-13 | $25.64 | $26.09 | $25.17 | $25.23 | $25.23 | 324,486 |
| 2022-05-12 | $23.51 | $25.42 | $23.41 | $25.36 | $25.36 | 540,154 |
| 2022-05-11 | $24.76 | $25.48 | $23.84 | $23.95 | $23.95 | 188,991 |
| 2022-05-10 | $25.56 | $25.65 | $24.64 | $25.02 | $25.02 | 243,514 |
| 2022-05-09 | $25.54 | $25.78 | $24.93 | $24.97 | $24.97 | 332,470 |
| 2022-05-06 | $26.48 | $26.50 | $25.50 | $25.93 | $25.93 | 249,865 |
| 2022-05-05 | $27.00 | $27.35 | $26.00 | $26.49 | $26.49 | 436,668 |
| 2022-05-04 | $24.76 | $27.77 | $24.75 | $27.37 | $27.37 | 544,728 |
| 2022-05-03 | $24.93 | $26.03 | $24.56 | $24.83 | $24.83 | 488,634 |
| 2022-05-02 | $24.73 | $25.90 | $24.73 | $25.20 | $25.20 | 390,925 |
| 2022-04-29 | $24.72 | $25.79 | $24.72 | $24.78 | $24.78 | 448,407 |
| 2022-04-28 | $24.13 | $25.09 | $24.13 | $25.08 | $25.08 | 236,708 |
| 2022-04-27 | $24.80 | $25.21 | $23.72 | $24.09 | $24.09 | 1,278,064 |
| 2022-04-26 | $25.29 | $26.07 | $24.75 | $24.75 | $24.75 | 313,558 |
| 2022-04-25 | $25.00 | $25.74 | $24.70 | $25.44 | $25.44 | 408,450 |
| 2022-04-22 | $25.22 | $25.94 | $24.77 | $25.05 | $25.05 | 332,204 |
| 2022-04-21 | $26.49 | $27.76 | $25.06 | $25.18 | $25.18 | 163,371 |
| 2022-04-20 | $26.75 | $26.75 | $26.20 | $26.26 | $26.26 | 1,176,128 |
| 2022-04-19 | $25.44 | $27.00 | $25.44 | $26.74 | $26.74 | 221,548 |
| 2022-04-18 | $25.46 | $25.71 | $25.14 | $25.39 | $25.39 | 124,116 |
| 2022-04-14 | $25.95 | $26.12 | $25.02 | $25.49 | $25.49 | 194,301 |
| 2022-04-13 | $25.32 | $25.99 | $25.00 | $25.88 | $25.88 | 166,504 |
| 2022-04-12 | $25.96 | $26.32 | $25.32 | $25.38 | $25.38 | 204,051 |
| 2022-04-11 | $26.00 | $26.51 | $25.65 | $25.67 | $25.67 | 225,649 |
| 2022-04-08 | $26.53 | $26.90 | $25.92 | $25.96 | $25.96 | 159,509 |
| 2022-04-07 | $26.50 | $27.18 | $25.95 | $26.86 | $26.86 | 337,815 |
| 2022-04-06 | $25.94 | $26.99 | $25.93 | $26.41 | $26.41 | 320,934 |
| 2022-04-05 | $27.84 | $28.65 | $27.07 | $27.15 | $27.15 | 203,292 |
| 2022-04-04 | $27.99 | $28.74 | $27.51 | $27.78 | $27.78 | 180,880 |
| 2022-04-01 | $27.52 | $28.23 | $27.30 | $27.69 | $27.69 | 256,901 |
| 2022-03-31 | $27.33 | $27.78 | $26.67 | $27.24 | $27.24 | 278,154 |
| 2022-03-30 | $28.87 | $28.87 | $26.99 | $27.03 | $27.03 | 305,956 |
| 2022-03-29 | $27.81 | $29.08 | $27.81 | $28.96 | $28.96 | 271,800 |
| 2022-03-28 | $27.20 | $27.76 | $26.95 | $27.69 | $27.69 | 281,678 |
| 2022-03-25 | $27.41 | $27.56 | $26.68 | $27.25 | $27.25 | 207,741 |
| 2022-03-24 | $26.65 | $27.40 | $26.56 | $27.40 | $27.40 | 181,522 |
| 2022-03-23 | $26.84 | $27.51 | $26.35 | $26.86 | $26.86 | 269,479 |
| 2022-03-22 | $26.32 | $27.92 | $26.32 | $26.97 | $26.97 | 615,733 |
| 2022-03-21 | $27.97 | $27.97 | $26.63 | $26.99 | $26.99 | 430,382 |
| 2022-03-18 | $27.91 | $28.32 | $27.12 | $27.52 | $27.52 | 497,419 |
| 2022-03-17 | $27.16 | $28.12 | $27.10 | $27.96 | $27.96 | 206,573 |
| 2022-03-16 | $26.85 | $27.78 | $26.74 | $27.38 | $27.38 | 338,963 |
| 2022-03-15 | $25.73 | $26.54 | $25.73 | $26.44 | $26.44 | 278,510 |
| 2022-03-14 | $24.86 | $25.81 | $24.59 | $25.79 | $25.79 | 724,990 |
| 2022-03-11 | $27.21 | $27.21 | $25.04 | $25.04 | $25.04 | 822,834 |
| 2022-03-10 | $28.62 | $28.62 | $26.46 | $27.03 | $27.03 | 711,255 |
| 2022-03-09 | $27.92 | $29.06 | $27.92 | $28.63 | $28.63 | 411,735 |
| 2022-03-08 | $27.86 | $28.40 | $27.19 | $27.43 | $27.43 | 390,827 |
| 2022-03-07 | $30.12 | $30.12 | $28.08 | $28.08 | $28.08 | 381,383 |
| 2022-03-04 | $30.41 | $31.00 | $29.28 | $29.67 | $29.67 | 326,261 |
| 2022-03-03 | $33.25 | $33.28 | $30.44 | $30.73 | $30.73 | 428,551 |
| 2022-03-02 | $33.76 | $33.76 | $32.39 | $33.21 | $33.21 | 418,165 |
| 2022-03-01 | $33.91 | $33.99 | $32.88 | $33.59 | $33.59 | 456,323 |
| 2022-02-28 | $32.27 | $33.42 | $31.41 | $33.26 | $33.26 | 599,170 |
| 2022-02-25 | $32.48 | $33.39 | $30.95 | $32.28 | $32.28 | 249,963 |
| 2022-02-24 | $30.41 | $32.50 | $29.98 | $32.49 | $32.49 | 264,611 |
| 2022-02-23 | $32.00 | $32.55 | $30.71 | $31.51 | $31.51 | 544,760 |
| 2022-02-22 | $30.42 | $32.14 | $30.42 | $31.65 | $31.65 | 470,447 |
| 2022-02-18 | $30.63 | $31.73 | $30.63 | $31.06 | $31.06 | 379,104 |
| 2022-02-17 | $30.90 | $31.68 | $30.67 | $31.14 | $31.14 | 389,243 |
| 2022-02-16 | $30.00 | $31.84 | $29.70 | $30.84 | $30.84 | 649,206 |
| 2022-02-15 | $31.42 | $31.93 | $31.06 | $31.40 | $31.40 | 258,765 |
| 2022-02-14 | $30.96 | $31.71 | $30.75 | $31.33 | $31.33 | 465,764 |
| 2022-02-11 | $32.68 | $32.69 | $31.00 | $31.16 | $31.16 | 402,392 |
| 2022-02-10 | $33.41 | $34.85 | $32.00 | $32.33 | $32.33 | 955,245 |
| 2022-02-09 | $35.51 | $36.00 | $33.73 | $34.35 | $34.35 | 1,083,403 |
| 2022-02-08 | $35.15 | $36.93 | $35.00 | $36.78 | $36.78 | 435,271 |
| 2022-02-07 | $36.20 | $36.78 | $35.36 | $35.54 | $35.54 | 230,139 |
| 2022-02-04 | $34.31 | $36.04 | $33.97 | $35.80 | $35.80 | 361,040 |
| 2022-02-03 | $32.71 | $34.92 | $32.55 | $33.97 | $33.97 | 498,160 |
| 2022-02-02 | $36.61 | $36.94 | $35.56 | $35.84 | $35.84 | 422,144 |
| 2022-02-01 | $34.50 | $35.88 | $33.84 | $35.79 | $35.79 | 519,656 |
| 2022-01-31 | $32.64 | $34.12 | $32.64 | $33.80 | $33.80 | 317,116 |
| 2022-01-28 | $32.25 | $33.14 | $31.50 | $32.61 | $32.61 | 212,854 |
| 2022-01-27 | $32.12 | $32.62 | $31.51 | $31.80 | $31.80 | 375,694 |
| 2022-01-26 | $33.59 | $35.79 | $32.16 | $32.42 | $32.42 | 275,190 |
| 2022-01-25 | $33.36 | $33.98 | $32.41 | $32.95 | $32.95 | 276,225 |
| 2022-01-24 | $33.50 | $34.01 | $31.90 | $33.72 | $33.72 | 469,508 |
| 2022-01-21 | $34.50 | $35.39 | $33.85 | $34.35 | $34.35 | 311,645 |
| 2022-01-20 | $35.45 | $36.32 | $34.61 | $34.65 | $34.65 | 282,965 |
| 2022-01-19 | $34.33 | $35.56 | $34.32 | $34.56 | $34.56 | 284,448 |
| 2022-01-18 | $35.01 | $35.61 | $34.11 | $34.30 | $34.30 | 441,921 |
| 2022-01-14 | $35.51 | $36.21 | $34.76 | $35.78 | $35.78 | 213,448 |
| 2022-01-13 | $36.70 | $37.59 | $36.37 | $36.38 | $36.38 | 450,501 |
| 2022-01-12 | $36.93 | $37.76 | $35.95 | $36.79 | $36.79 | 924,908 |
| 2022-01-11 | $35.20 | $36.80 | $34.83 | $36.34 | $36.34 | 280,133 |
| 2022-01-10 | $35.35 | $36.01 | $34.21 | $35.41 | $35.41 | 279,789 |
| 2022-01-07 | $35.40 | $36.62 | $35.39 | $35.61 | $35.61 | 372,877 |
| 2022-01-06 | $35.88 | $36.71 | $35.26 | $35.56 | $35.56 | 475,165 |
| 2022-01-05 | $37.94 | $38.70 | $35.70 | $36.10 | $36.10 | 266,389 |
| 2022-01-04 | $38.88 | $39.40 | $37.58 | $38.17 | $38.17 | 229,732 |
| 2022-01-03 | $38.86 | $39.29 | $38.21 | $38.88 | $38.88 | 147,942 |
| 2021-12-31 | $39.15 | $39.65 | $38.63 | $38.87 | $38.87 | 112,156 |
| 2021-12-30 | $38.74 | $40.01 | $38.23 | $39.12 | $39.12 | 172,467 |
| 2021-12-29 | $38.33 | $39.89 | $37.84 | $38.74 | $38.74 | 160,913 |
| 2021-12-28 | $36.68 | $38.96 | $36.68 | $38.21 | $38.21 | 208,751 |
| 2021-12-27 | $36.55 | $38.08 | $36.11 | $37.68 | $37.68 | 208,763 |
| 2021-12-23 | $37.37 | $37.52 | $36.70 | $37.06 | $37.06 | 294,738 |
| 2021-12-22 | $37.10 | $38.12 | $36.84 | $37.44 | $37.44 | 217,861 |
| 2021-12-21 | $36.83 | $38.28 | $36.81 | $37.69 | $37.69 | 215,382 |
| 2021-12-20 | $38.42 | $38.57 | $36.49 | $36.59 | $36.59 | 382,606 |
| 2021-12-17 | $40.62 | $40.62 | $38.85 | $39.11 | $39.11 | 614,445 |
| 2021-12-16 | $39.81 | $41.29 | $39.75 | $40.15 | $40.15 | 378,571 |
| 2021-12-15 | $40.00 | $40.79 | $38.73 | $40.79 | $40.79 | 425,010 |
| 2021-12-14 | $41.34 | $42.00 | $40.00 | $40.31 | $40.31 | 643,476 |
| 2021-12-13 | $42.95 | $43.03 | $40.25 | $40.98 | $40.98 | 1,422,385 |
| 2021-12-10 | $42.16 | $43.13 | $40.72 | $43.06 | $43.06 | 650,229 |
| 2021-12-09 | $43.12 | $43.49 | $40.76 | $41.10 | $41.10 | 529,619 |
| 2021-12-08 | $42.50 | $42.82 | $41.78 | $42.21 | $42.21 | 324,886 |
| 2021-12-07 | $40.34 | $42.58 | $40.34 | $42.22 | $42.22 | 447,176 |
| 2021-12-06 | $38.36 | $40.14 | $37.40 | $39.84 | $39.84 | 193,261 |
| 2021-12-03 | $38.96 | $38.98 | $36.75 | $38.67 | $38.67 | 512,618 |
| 2021-12-02 | $37.22 | $39.00 | $36.76 | $38.88 | $38.88 | 412,279 |
| 2021-12-01 | $38.50 | $38.74 | $36.65 | $36.73 | $36.73 | 258,185 |
| 2021-11-30 | $38.77 | $38.77 | $36.65 | $37.56 | $37.56 | 284,384 |
| 2021-11-29 | $39.74 | $39.74 | $38.27 | $38.57 | $38.57 | 214,721 |
| 2021-11-26 | $39.28 | $39.89 | $38.45 | $39.32 | $39.32 | 149,896 |
| 2021-11-24 | $41.61 | $41.61 | $39.62 | $40.15 | $40.15 | 774,157 |
| 2021-11-23 | $40.09 | $41.41 | $39.53 | $40.67 | $40.67 | 665,000 |
| 2021-11-22 | $40.60 | $41.50 | $40.01 | $40.72 | $40.72 | 194,426 |
| 2021-11-19 | $41.35 | $41.53 | $40.60 | $40.85 | $40.85 | 250,973 |
| 2021-11-18 | $41.23 | $42.23 | $41.07 | $41.53 | $41.53 | 187,099 |
| 2021-11-17 | $41.30 | $42.13 | $41.11 | $41.40 | $41.40 | 267,681 |
| 2021-11-16 | $42.35 | $42.35 | $41.07 | $41.55 | $41.55 | 156,181 |
| 2021-11-15 | $42.33 | $43.26 | $41.02 | $42.13 | $42.13 | 416,190 |
| 2021-11-12 | $40.99 | $42.29 | $40.80 | $42.10 | $42.10 | 263,082 |
| 2021-11-11 | $40.51 | $41.62 | $40.38 | $41.09 | $41.09 | 197,035 |
| 2021-11-10 | $41.05 | $42.07 | $40.17 | $40.32 | $40.32 | 222,626 |
| 2021-11-09 | $41.01 | $41.50 | $40.32 | $41.20 | $41.20 | 260,531 |
| 2021-11-08 | $40.81 | $41.69 | $39.96 | $40.95 | $40.95 | 271,919 |
| 2021-11-05 | $41.84 | $41.86 | $39.58 | $40.66 | $40.66 | 327,886 |
| 2021-11-04 | $40.52 | $41.50 | $38.49 | $41.19 | $41.19 | 749,108 |
| 2021-11-03 | $39.58 | $42.50 | $38.43 | $40.09 | $40.09 | 2,419,887 |
| 2021-11-02 | $33.20 | $33.85 | $32.12 | $32.13 | $32.13 | 624,984 |
| 2021-11-01 | $32.99 | $34.47 | $32.92 | $33.23 | $33.23 | 472,109 |
| 2021-10-29 | $33.82 | $33.82 | $32.89 | $33.04 | $33.04 | 196,826 |
| 2021-10-28 | $32.51 | $34.03 | $32.51 | $33.44 | $33.44 | 729,269 |
| 2021-10-27 | $32.96 | $33.44 | $32.35 | $32.44 | $32.44 | 878,682 |
| 2021-10-26 | $34.75 | $35.41 | $32.94 | $33.36 | $33.36 | 390,047 |
| 2021-10-25 | $34.00 | $35.21 | $34.00 | $34.92 | $34.92 | 485,348 |
| 2021-10-22 | $36.99 | $36.99 | $33.51 | $33.59 | $33.59 | 1,461,686 |
| 2021-10-21 | $38.02 | $38.49 | $37.20 | $37.45 | $37.45 | 202,175 |
| 2021-10-20 | $38.35 | $38.66 | $37.01 | $38.10 | $38.10 | 251,848 |
| 2021-10-19 | $37.98 | $38.71 | $36.64 | $38.03 | $38.03 | 295,061 |
| 2021-10-18 | $37.31 | $38.68 | $36.54 | $38.16 | $38.16 | 328,527 |
| 2021-10-15 | $37.55 | $37.99 | $36.88 | $37.26 | $37.26 | 161,572 |
| 2021-10-14 | $37.57 | $37.94 | $37.14 | $37.66 | $37.66 | 154,071 |
| 2021-10-13 | $37.48 | $37.83 | $36.76 | $37.34 | $37.34 | 211,512 |
| 2021-10-12 | $36.52 | $37.60 | $36.23 | $36.67 | $36.67 | 292,371 |
| 2021-10-11 | $36.97 | $37.50 | $36.35 | $36.35 | $36.35 | 127,509 |
| 2021-10-08 | $36.10 | $37.02 | $35.90 | $36.68 | $36.68 | 129,217 |
| 2021-10-07 | $36.40 | $36.91 | $35.96 | $35.97 | $35.97 | 189,110 |
| 2021-10-06 | $35.76 | $36.01 | $34.96 | $35.96 | $35.96 | 104,474 |
| 2021-10-05 | $36.17 | $36.53 | $35.33 | $35.41 | $35.41 | 160,760 |
| 2021-10-04 | $37.63 | $37.63 | $35.80 | $35.91 | $35.91 | 246,373 |
| 2021-10-01 | $36.82 | $37.80 | $36.75 | $37.75 | $37.75 | 408,509 |
| 2021-09-30 | $35.90 | $37.22 | $35.69 | $36.65 | $36.65 | 225,525 |
| 2021-09-29 | $36.31 | $37.05 | $36.03 | $36.11 | $36.11 | 491,022 |
| 2021-09-28 | $35.74 | $36.51 | $35.11 | $35.67 | $35.67 | 327,982 |
| 2021-09-27 | $35.36 | $36.86 | $35.10 | $36.05 | $36.05 | 613,817 |
| 2021-09-24 | $35.53 | $36.26 | $35.14 | $35.37 | $35.37 | 224,333 |
| 2021-09-23 | $35.17 | $36.04 | $34.41 | $35.69 | $35.69 | 471,004 |
| 2021-09-22 | $33.58 | $35.23 | $33.01 | $35.02 | $35.02 | 296,303 |
| 2021-09-21 | $33.63 | $34.35 | $33.57 | $33.83 | $33.83 | 251,104 |
| 2021-09-20 | $33.96 | $34.47 | $32.90 | $33.59 | $33.59 | 349,054 |
| 2021-09-17 | $34.75 | $35.64 | $34.52 | $34.90 | $34.90 | 210,914 |
| 2021-09-16 | $35.14 | $35.50 | $34.62 | $34.94 | $34.94 | 87,317 |
| 2021-09-15 | $34.87 | $35.50 | $34.20 | $35.14 | $35.14 | 720,957 |
| 2021-09-14 | $36.58 | $36.91 | $34.97 | $35.22 | $35.22 | 244,493 |
| 2021-09-13 | $36.00 | $36.52 | $35.56 | $36.50 | $36.50 | 417,750 |
| 2021-09-10 | $36.03 | $36.47 | $35.60 | $35.74 | $35.74 | 173,711 |
| 2021-09-09 | $34.84 | $35.98 | $34.25 | $35.97 | $35.97 | 290,473 |
| 2021-09-08 | $35.40 | $35.40 | $34.50 | $34.54 | $34.54 | 224,728 |
| 2021-09-07 | $35.79 | $36.09 | $34.40 | $35.40 | $35.40 | 370,185 |
| 2021-09-03 | $36.20 | $36.93 | $35.98 | $36.02 | $36.02 | 211,658 |
| 2021-09-02 | $36.26 | $36.72 | $35.66 | $36.29 | $36.29 | 318,659 |
| 2021-09-01 | $37.64 | $38.09 | $36.38 | $36.50 | $36.50 | 417,060 |
| 2021-08-31 | $38.05 | $38.40 | $37.01 | $37.53 | $37.53 | 307,767 |
| 2021-08-30 | $38.25 | $38.56 | $37.77 | $38.30 | $38.30 | 270,549 |
| 2021-08-27 | $37.00 | $38.25 | $37.00 | $38.13 | $38.13 | 158,990 |
| 2021-08-26 | $38.23 | $38.72 | $36.87 | $36.99 | $36.99 | 186,878 |
| 2021-08-25 | $38.09 | $38.84 | $38.08 | $38.31 | $38.31 | 143,897 |
| 2021-08-24 | $37.50 | $38.58 | $37.05 | $38.16 | $38.16 | 168,652 |
| 2021-08-23 | $36.98 | $37.84 | $36.69 | $37.42 | $37.42 | 511,334 |
| 2021-08-20 | $36.04 | $37.47 | $35.98 | $37.17 | $37.17 | 188,141 |
| 2021-08-19 | $35.02 | $36.70 | $35.00 | $35.97 | $35.97 | 204,530 |
| 2021-08-18 | $36.09 | $36.55 | $35.58 | $35.65 | $35.65 | 166,752 |
| 2021-08-17 | $35.89 | $36.72 | $35.32 | $36.24 | $36.24 | 343,090 |
| 2021-08-16 | $38.08 | $38.08 | $36.14 | $36.39 | $36.39 | 217,442 |
| 2021-08-13 | $37.50 | $38.05 | $36.33 | $37.76 | $37.76 | 550,099 |
| 2021-08-12 | $39.42 | $39.42 | $37.52 | $37.67 | $37.67 | 679,096 |
| 2021-08-11 | $37.87 | $39.49 | $37.56 | $39.16 | $39.16 | 309,613 |
| 2021-08-10 | $38.46 | $38.55 | $37.20 | $37.98 | $37.98 | 430,665 |
| 2021-08-09 | $38.81 | $38.98 | $38.10 | $38.21 | $38.21 | 247,491 |
| 2021-08-06 | $39.60 | $39.86 | $38.25 | $38.72 | $38.72 | 396,101 |
| 2021-08-05 | $39.88 | $41.19 | $38.90 | $39.09 | $39.09 | 332,287 |
| 2021-08-04 | $41.53 | $41.53 | $38.73 | $39.74 | $39.74 | 670,019 |
| 2021-08-03 | $38.45 | $40.49 | $38.45 | $40.35 | $40.35 | 599,178 |
| 2021-08-02 | $39.26 | $40.17 | $38.63 | $38.68 | $38.68 | 385,340 |
| 2021-07-30 | $39.35 | $39.77 | $38.12 | $38.79 | $38.79 | 332,891 |
| 2021-07-29 | $40.25 | $40.87 | $39.51 | $39.53 | $39.53 | 275,800 |
| 2021-07-28 | $40.95 | $40.95 | $39.49 | $40.30 | $40.30 | 244,759 |
| 2021-07-27 | $39.68 | $40.71 | $39.32 | $40.63 | $40.63 | 343,937 |
| 2021-07-26 | $42.55 | $43.29 | $39.10 | $39.90 | $39.90 | 863,825 |
| 2021-07-23 | $41.63 | $43.68 | $40.80 | $42.39 | $42.39 | 483,475 |
| 2021-07-22 | $41.40 | $41.77 | $40.66 | $40.72 | $40.72 | 257,282 |
| 2021-07-21 | $40.45 | $41.78 | $40.21 | $41.40 | $41.40 | 280,442 |
| 2021-07-20 | $39.77 | $40.73 | $39.53 | $40.17 | $40.17 | 397,469 |
| 2021-07-19 | $39.40 | $40.30 | $39.00 | $39.87 | $39.87 | 326,417 |
| 2021-07-16 | $42.10 | $42.14 | $39.34 | $40.31 | $40.31 | 881,979 |
| 2021-07-15 | $41.46 | $42.03 | $40.21 | $41.42 | $41.42 | 454,224 |
| 2021-07-14 | $44.48 | $44.73 | $40.75 | $41.74 | $41.74 | 458,964 |
| 2021-07-13 | $43.47 | $44.70 | $43.05 | $44.04 | $44.04 | 528,484 |
| 2021-07-12 | $44.81 | $45.00 | $42.89 | $43.50 | $43.50 | 350,879 |
| 2021-07-09 | $44.94 | $45.35 | $44.51 | $44.63 | $44.63 | 292,107 |
| 2021-07-08 | $43.89 | $44.60 | $41.52 | $44.46 | $44.46 | 529,215 |
| 2021-07-07 | $46.32 | $46.65 | $43.94 | $44.68 | $44.68 | 432,404 |
| 2021-07-06 | $44.42 | $45.95 | $43.04 | $45.41 | $45.41 | 1,029,191 |
| 2021-07-02 | $44.90 | $45.39 | $44.20 | $44.58 | $44.58 | 293,059 |
| 2021-07-01 | $45.28 | $45.48 | $44.12 | $44.85 | $44.85 | 346,430 |
| 2021-06-30 | $45.36 | $45.88 | $45.00 | $45.23 | $45.23 | 335,073 |
| 2021-06-29 | $44.47 | $46.50 | $44.41 | $45.45 | $45.45 | 1,081,798 |
| 2021-06-28 | $43.79 | $44.43 | $43.20 | $44.36 | $44.36 | 515,913 |
| 2021-06-25 | $43.86 | $44.63 | $43.13 | $43.56 | $43.56 | 465,834 |
| 2021-06-24 | $39.05 | $44.28 | $39.05 | $43.51 | $43.51 | 1,273,840 |
| 2021-06-23 | $38.79 | $39.79 | $38.72 | $38.76 | $38.76 | 146,579 |
| 2021-06-22 | $38.05 | $39.70 | $37.83 | $39.13 | $39.13 | 181,629 |
| 2021-06-21 | $38.78 | $39.27 | $38.04 | $38.32 | $38.32 | 263,672 |
| 2021-06-18 | $38.70 | $39.36 | $38.16 | $38.56 | $38.56 | 232,400 |
| 2021-06-17 | $40.02 | $41.00 | $38.61 | $39.25 | $39.25 | 264,474 |
| 2021-06-16 | $39.75 | $40.47 | $39.07 | $39.61 | $39.61 | 320,236 |
| 2021-06-15 | $39.45 | $39.47 | $38.41 | $39.39 | $39.39 | 226,794 |
| 2021-06-14 | $40.77 | $41.00 | $39.60 | $39.64 | $39.64 | 179,630 |
| 2021-06-11 | $39.84 | $40.75 | $39.44 | $40.45 | $40.45 | 155,315 |
| 2021-06-10 | $41.39 | $41.98 | $39.80 | $39.92 | $39.92 | 350,373 |
| 2021-06-09 | $43.81 | $43.81 | $40.81 | $41.20 | $41.20 | 769,914 |
| 2021-06-08 | $44.03 | $44.10 | $42.50 | $43.96 | $43.96 | 480,057 |
| 2021-06-07 | $41.83 | $44.28 | $41.27 | $44.13 | $44.13 | 749,374 |
| 2021-06-04 | $39.32 | $41.65 | $39.26 | $41.58 | $41.58 | 822,039 |
| 2021-06-03 | $37.98 | $39.60 | $36.90 | $39.23 | $39.23 | 1,051,433 |
| 2021-06-02 | $37.37 | $37.37 | $36.22 | $37.37 | $37.37 | 419,613 |
| 2021-06-01 | $37.73 | $38.00 | $35.65 | $37.15 | $37.15 | 742,210 |
| 2021-05-28 | $38.09 | $38.09 | $36.35 | $37.24 | $37.24 | 637,500 |
| 2021-05-27 | $38.05 | $38.15 | $37.39 | $37.66 | $37.66 | 858,733 |
| 2021-05-26 | $38.00 | $38.39 | $37.00 | $37.75 | $37.75 | 469,657 |
| 2021-05-25 | $37.28 | $38.00 | $36.87 | $38.00 | $38.00 | 665,835 |
| 2021-05-24 | $37.80 | $38.15 | $37.05 | $37.43 | $37.43 | 444,116 |
| 2021-05-21 | $37.04 | $37.58 | $36.31 | $37.25 | $37.25 | 436,567 |
| 2021-05-20 | $36.08 | $37.38 | $35.51 | $37.01 | $37.01 | 415,338 |
| 2021-05-19 | $34.95 | $35.94 | $33.88 | $35.89 | $35.89 | 603,754 |
| 2021-05-18 | $36.05 | $36.80 | $35.54 | $35.89 | $35.89 | 509,628 |
| 2021-05-17 | $35.48 | $36.71 | $34.89 | $36.50 | $36.50 | 500,805 |
| 2021-05-14 | $36.24 | $37.13 | $35.76 | $36.19 | $36.19 | 638,727 |
| 2021-05-13 | $35.66 | $36.41 | $35.11 | $36.09 | $36.09 | 604,316 |
| 2021-05-12 | $35.86 | $36.48 | $35.06 | $35.19 | $35.19 | 450,772 |
| 2021-05-11 | $34.76 | $36.91 | $33.50 | $36.54 | $36.54 | 949,054 |
| 2021-05-10 | $38.47 | $38.47 | $36.52 | $37.02 | $37.02 | 773,372 |
| 2021-05-07 | $37.70 | $40.09 | $37.69 | $39.32 | $39.32 | 705,947 |
| 2021-05-06 | $38.22 | $38.65 | $35.91 | $37.69 | $37.69 | 1,045,258 |
| 2021-05-05 | $38.30 | $42.50 | $38.30 | $39.67 | $39.67 | 1,725,164 |
| 2021-05-04 | $40.55 | $40.55 | $38.02 | $38.33 | $38.33 | 1,112,193 |
| 2021-05-03 | $40.00 | $40.82 | $38.82 | $40.66 | $40.66 | 573,982 |
| 2021-04-30 | $39.59 | $40.49 | $38.77 | $39.73 | $39.73 | 739,576 |
| 2021-04-29 | $38.54 | $40.76 | $38.50 | $40.17 | $40.17 | 668,850 |
| 2021-04-28 | $38.02 | $38.91 | $38.02 | $38.71 | $38.71 | 287,651 |
| 2021-04-27 | $38.79 | $39.43 | $38.16 | $38.55 | $38.55 | 405,301 |
| 2021-04-26 | $37.08 | $39.00 | $36.60 | $38.77 | $38.77 | 847,290 |
| 2021-04-23 | $36.74 | $37.06 | $36.31 | $36.58 | $36.58 | 221,218 |
| 2021-04-22 | $36.67 | $37.34 | $36.27 | $36.61 | $36.61 | 349,910 |
| 2021-04-21 | $35.93 | $37.12 | $35.30 | $36.96 | $36.96 | 341,550 |
| 2021-04-20 | $35.44 | $36.32 | $33.90 | $36.15 | $36.15 | 963,541 |
| 2021-04-19 | $37.18 | $38.21 | $35.00 | $35.45 | $35.45 | 1,275,422 |
| 2021-04-16 | $37.00 | $37.85 | $36.61 | $37.40 | $37.40 | 415,167 |
| 2021-04-15 | $37.69 | $37.69 | $36.37 | $37.24 | $37.24 | 432,692 |
| 2021-04-14 | $37.26 | $38.29 | $36.16 | $36.97 | $36.97 | 831,850 |
| 2021-04-13 | $37.67 | $39.07 | $37.50 | $38.06 | $38.06 | 1,590,949 |
| 2021-04-12 | $35.93 | $38.24 | $35.69 | $37.54 | $37.54 | 1,036,796 |
| 2021-04-09 | $35.73 | $36.39 | $35.54 | $35.94 | $35.94 | 266,572 |
| 2021-04-08 | $35.67 | $36.87 | $35.41 | $35.83 | $35.83 | 396,829 |
| 2021-04-07 | $35.88 | $35.97 | $34.64 | $35.63 | $35.63 | 472,575 |
| 2021-04-06 | $35.66 | $36.22 | $34.52 | $35.36 | $35.36 | 397,325 |
| 2021-04-05 | $37.00 | $37.10 | $34.06 | $35.65 | $35.65 | 1,069,966 |
| 2021-04-01 | $34.73 | $36.25 | $34.73 | $36.14 | $36.14 | 1,121,633 |
| 2021-03-31 | $33.75 | $35.70 | $33.51 | $34.73 | $34.73 | 650,009 |
| 2021-03-30 | $32.34 | $33.98 | $31.85 | $33.77 | $33.77 | 770,026 |
| 2021-03-29 | $32.46 | $32.90 | $30.83 | $32.34 | $32.34 | 1,316,271 |
| 2021-03-26 | $33.83 | $33.84 | $31.37 | $32.74 | $32.74 | 2,740,282 |
| 2021-03-25 | $31.22 | $32.78 | $30.84 | $32.50 | $32.50 | 509,329 |
| 2021-03-24 | $32.66 | $33.62 | $31.56 | $31.67 | $31.67 | 981,667 |
| 2021-03-23 | $33.43 | $34.26 | $32.11 | $32.37 | $32.37 | 560,139 |
| 2021-03-22 | $32.76 | $34.75 | $32.15 | $33.99 | $33.99 | 846,695 |
| 2021-03-19 | $31.85 | $33.15 | $31.47 | $32.84 | $32.84 | 620,147 |
| 2021-03-18 | $31.40 | $32.75 | $30.58 | $31.69 | $31.69 | 650,083 |
| 2021-03-17 | $33.45 | $33.45 | $31.61 | $32.11 | $32.11 | 654,172 |
| 2021-03-16 | $32.65 | $34.19 | $32.35 | $33.45 | $33.45 | 808,530 |
| 2021-03-15 | $33.00 | $33.48 | $31.81 | $32.97 | $32.97 | 736,635 |
| 2021-03-12 | $33.67 | $33.91 | $32.50 | $32.90 | $32.90 | 530,056 |
| 2021-03-11 | $33.86 | $35.03 | $33.51 | $34.12 | $34.12 | 742,275 |
| 2021-03-10 | $33.69 | $34.32 | $32.86 | $33.35 | $33.35 | 650,907 |
| 2021-03-09 | $32.35 | $33.85 | $32.20 | $33.55 | $33.55 | 1,011,080 |
| 2021-03-08 | $31.97 | $33.51 | $31.88 | $31.93 | $31.93 | 811,836 |
| 2021-03-05 | $31.50 | $31.87 | $29.30 | $31.61 | $31.61 | 1,380,343 |
| 2021-03-04 | $33.50 | $33.85 | $30.60 | $31.87 | $31.87 | 2,115,414 |
| 2021-03-03 | $34.30 | $34.67 | $32.85 | $33.91 | $33.91 | 1,367,531 |
| 2021-03-02 | $35.09 | $35.61 | $33.51 | $34.46 | $34.46 | 1,030,924 |
| 2021-03-01 | $35.25 | $35.97 | $33.31 | $34.87 | $34.87 | 1,348,602 |
| 2021-02-26 | $35.04 | $36.25 | $34.00 | $34.39 | $34.39 | 1,156,377 |
| 2021-02-25 | $34.80 | $37.18 | $33.19 | $35.46 | $35.46 | 2,048,521 |
| 2021-02-24 | $34.10 | $34.79 | $33.29 | $34.20 | $34.20 | 898,783 |
| 2021-02-23 | $32.70 | $34.33 | $30.88 | $33.77 | $33.77 | 1,345,390 |
| 2021-02-22 | $32.80 | $34.66 | $32.14 | $33.31 | $33.31 | 1,728,718 |
| 2021-02-19 | $32.40 | $33.36 | $32.00 | $32.47 | $32.47 | 1,888,117 |
| 2021-02-18 | $30.99 | $31.95 | $29.40 | $31.94 | $31.94 | 892,107 |
| 2021-02-17 | $30.81 | $32.10 | $29.74 | $31.29 | $31.29 | 899,177 |
| 2021-02-16 | $31.45 | $31.50 | $29.83 | $30.78 | $30.78 | 1,153,249 |
| 2021-02-12 | $30.88 | $32.68 | $30.41 | $31.11 | $31.11 | 761,687 |
| 2021-02-11 | $32.81 | $33.22 | $30.10 | $31.20 | $31.20 | 1,816,955 |
| 2021-02-10 | $27.44 | $35.01 | $26.77 | $28.93 | $28.93 | 5,409,871 |
| 2021-02-09 | $25.10 | $25.30 | $24.06 | $24.58 | $24.58 | 1,958,562 |
| 2021-02-08 | $25.94 | $25.94 | $24.38 | $24.82 | $24.82 | 1,448,492 |
| 2021-02-05 | $24.02 | $25.25 | $23.81 | $24.97 | $24.97 | 1,444,698 |
| 2021-02-04 | $22.00 | $24.50 | $22.00 | $24.19 | $24.19 | 1,489,621 |
| 2021-02-03 | $20.81 | $23.17 | $20.50 | $22.02 | $22.02 | 1,438,967 |
| 2021-02-02 | $19.85 | $21.26 | $19.83 | $20.80 | $20.80 | 761,846 |
| 2021-02-01 | $18.62 | $20.10 | $18.62 | $19.83 | $19.83 | 509,494 |
| 2021-01-29 | $18.58 | $19.39 | $18.52 | $18.60 | $18.60 | 488,839 |
| 2021-01-28 | $18.26 | $18.97 | $18.23 | $18.85 | $18.85 | 322,756 |
| 2021-01-27 | $18.66 | $19.08 | $17.64 | $18.05 | $18.05 | 602,403 |
| 2021-01-26 | $18.87 | $19.36 | $18.71 | $19.12 | $19.12 | 301,066 |
| 2021-01-25 | $19.00 | $19.24 | $18.41 | $18.93 | $18.93 | 256,718 |
| 2021-01-22 | $18.58 | $19.11 | $18.31 | $18.90 | $18.90 | 533,512 |
| 2021-01-21 | $20.19 | $20.30 | $18.32 | $18.88 | $18.88 | 589,165 |
| 2021-01-20 | $19.43 | $19.86 | $18.69 | $19.74 | $19.74 | 369,875 |
| 2021-01-19 | $19.47 | $19.80 | $19.06 | $19.34 | $19.34 | 416,880 |
| 2021-01-15 | $19.28 | $19.66 | $18.61 | $19.49 | $19.49 | 368,925 |
| 2021-01-14 | $19.23 | $19.64 | $19.23 | $19.36 | $19.36 | 294,533 |
| 2021-01-13 | $19.59 | $19.88 | $19.10 | $19.19 | $19.19 | 212,702 |
| 2021-01-12 | $19.49 | $19.90 | $19.20 | $19.56 | $19.56 | 303,391 |
| 2021-01-11 | $19.08 | $19.69 | $18.91 | $19.22 | $19.22 | 243,846 |
| 2021-01-08 | $20.38 | $20.38 | $19.19 | $19.42 | $19.42 | 235,419 |
| 2021-01-07 | $19.30 | $20.13 | $19.07 | $19.96 | $19.96 | 392,149 |
| 2021-01-06 | $19.16 | $19.50 | $18.36 | $19.46 | $19.46 | 542,376 |
| 2021-01-05 | $20.24 | $20.40 | $19.10 | $19.35 | $19.35 | 432,384 |
| 2021-01-04 | $20.62 | $21.31 | $20.18 | $20.22 | $20.22 | 505,455 |
| 2020-12-31 | $20.81 | $20.81 | $20.41 | $20.51 | $20.51 | 276,135 |
| 2020-12-30 | $20.83 | $21.25 | $20.22 | $20.72 | $20.72 | 173,363 |
| 2020-12-29 | $21.04 | $21.05 | $19.75 | $20.28 | $20.28 | 498,807 |
| 2020-12-28 | $20.84 | $21.48 | $20.62 | $20.80 | $20.80 | 410,917 |
| 2020-12-24 | $20.88 | $20.96 | $20.24 | $20.80 | $20.80 | 329,831 |
| 2020-12-23 | $20.50 | $22.48 | $20.38 | $20.92 | $20.92 | 820,064 |
| 2020-12-22 | $19.46 | $20.17 | $19.15 | $19.93 | $19.93 | 566,869 |
| 2020-12-21 | $18.66 | $18.97 | $18.42 | $18.88 | $18.88 | 398,321 |
| 2020-12-18 | $18.86 | $18.91 | $18.60 | $18.75 | $18.75 | 183,057 |
| 2020-12-17 | $19.10 | $19.36 | $18.60 | $18.79 | $18.79 | 345,030 |
| 2020-12-16 | $18.75 | $18.88 | $18.30 | $18.66 | $18.66 | 259,291 |
| 2020-12-15 | $18.72 | $18.95 | $18.34 | $18.90 | $18.90 | 185,647 |
| 2020-12-14 | $19.00 | $19.30 | $18.65 | $18.68 | $18.68 | 195,774 |
| 2020-12-11 | $18.85 | $19.49 | $18.39 | $18.94 | $18.94 | 391,939 |
| 2020-12-10 | $18.67 | $19.07 | $18.55 | $18.94 | $18.94 | 158,671 |
| 2020-12-09 | $18.95 | $19.18 | $18.60 | $18.74 | $18.74 | 142,557 |
| 2020-12-08 | $18.90 | $19.16 | $18.44 | $18.86 | $18.86 | 216,391 |
| 2020-12-07 | $19.42 | $19.50 | $18.84 | $19.09 | $19.09 | 241,242 |
| 2020-12-04 | $19.08 | $19.33 | $18.92 | $19.18 | $19.18 | 248,763 |
| 2020-12-03 | $18.75 | $19.24 | $18.50 | $19.07 | $19.07 | 174,898 |
| 2020-12-02 | $19.35 | $19.41 | $18.56 | $18.80 | $18.80 | 333,812 |
| 2020-12-01 | $19.46 | $20.02 | $19.32 | $19.49 | $19.49 | 471,078 |
| 2020-11-30 | $19.24 | $19.39 | $18.62 | $19.37 | $19.37 | 475,364 |
| 2020-11-27 | $19.49 | $20.08 | $18.95 | $19.18 | $19.18 | 413,260 |
| 2020-11-25 | $19.36 | $19.36 | $18.70 | $19.20 | $19.20 | 487,806 |
| 2020-11-24 | $18.90 | $19.32 | $18.66 | $18.88 | $18.88 | 395,663 |
| 2020-11-23 | $18.35 | $18.79 | $18.01 | $18.60 | $18.60 | 650,028 |
| 2020-11-20 | $17.94 | $18.38 | $17.53 | $18.25 | $18.25 | 705,503 |
| 2020-11-19 | $17.31 | $17.80 | $17.04 | $17.58 | $17.58 | 461,578 |
| 2020-11-18 | $18.27 | $18.57 | $17.04 | $17.13 | $17.13 | 760,012 |
| 2020-11-17 | $17.96 | $18.82 | $17.80 | $18.16 | $18.16 | 975,210 |
| 2020-11-16 | $17.35 | $18.22 | $17.35 | $17.76 | $17.76 | 932,175 |
| 2020-11-13 | $16.72 | $17.29 | $16.50 | $17.14 | $17.14 | 417,852 |
| 2020-11-12 | $16.32 | $16.79 | $16.31 | $16.50 | $16.50 | 340,688 |
| 2020-11-11 | $16.54 | $16.72 | $16.29 | $16.42 | $16.42 | 262,286 |
| 2020-11-10 | $17.13 | $17.15 | $16.42 | $16.48 | $16.48 | 320,929 |
| 2020-11-09 | $16.72 | $17.42 | $16.50 | $17.14 | $17.14 | 577,489 |
| 2020-11-06 | $16.90 | $17.41 | $16.60 | $16.79 | $16.79 | 381,276 |
| 2020-11-05 | $16.51 | $17.24 | $16.40 | $17.00 | $17.00 | 361,903 |
| 2020-11-04 | $15.98 | $16.63 | $15.68 | $16.36 | $16.36 | 210,919 |
| 2020-11-03 | $16.47 | $16.81 | $15.87 | $15.98 | $15.98 | 526,881 |
| 2020-11-02 | $17.20 | $17.23 | $16.38 | $16.47 | $16.47 | 574,582 |
| 2020-10-30 | $16.50 | $17.40 | $16.50 | $17.16 | $17.16 | 1,257,622 |
| 2020-10-29 | $14.76 | $16.96 | $14.76 | $16.95 | $16.95 | 1,641,259 |
| 2020-10-28 | $12.90 | $14.35 | $12.56 | $14.01 | $14.01 | 456,273 |
| 2020-10-27 | $13.80 | $14.14 | $13.41 | $14.00 | $14.00 | 375,678 |
| 2020-10-26 | $13.61 | $14.15 | $13.17 | $13.78 | $13.78 | 582,656 |
| 2020-10-23 | $13.15 | $13.87 | $13.10 | $13.83 | $13.83 | 288,505 |
| 2020-10-22 | $12.72 | $13.03 | $12.51 | $13.00 | $13.00 | 176,665 |
| 2020-10-21 | $13.05 | $13.24 | $12.67 | $12.67 | $12.67 | 326,998 |
| 2020-10-20 | $12.55 | $12.92 | $12.50 | $12.91 | $12.91 | 180,070 |
| 2020-10-19 | $12.46 | $12.72 | $12.43 | $12.49 | $12.49 | 356,683 |
| 2020-10-16 | $12.39 | $12.61 | $12.07 | $12.41 | $12.41 | 208,849 |
| 2020-10-15 | $12.57 | $12.69 | $12.48 | $12.52 | $12.52 | 254,638 |
| 2020-10-14 | $13.00 | $13.56 | $12.73 | $12.73 | $12.73 | 216,810 |
| 2020-10-13 | $12.64 | $13.12 | $12.55 | $12.95 | $12.95 | 344,286 |
| 2020-10-12 | $12.66 | $12.87 | $12.42 | $12.70 | $12.70 | 348,762 |
| 2020-10-09 | $12.62 | $12.86 | $12.45 | $12.63 | $12.63 | 125,190 |
| 2020-10-08 | $12.48 | $12.78 | $12.34 | $12.68 | $12.68 | 196,491 |
| 2020-10-07 | $12.75 | $12.84 | $12.37 | $12.42 | $12.42 | 376,161 |
| 2020-10-06 | $12.67 | $12.74 | $12.39 | $12.49 | $12.49 | 201,801 |
| 2020-10-05 | $12.47 | $12.72 | $12.39 | $12.62 | $12.62 | 166,256 |
| 2020-10-02 | $12.02 | $12.65 | $12.00 | $12.47 | $12.47 | 245,118 |
| 2020-10-01 | $12.30 | $12.56 | $12.08 | $12.13 | $12.13 | 180,193 |
| 2020-09-30 | $11.80 | $12.26 | $11.80 | $12.19 | $12.19 | 353,991 |
| 2020-09-29 | $12.03 | $12.12 | $11.60 | $11.79 | $11.79 | 248,704 |
| 2020-09-28 | $12.14 | $12.27 | $11.91 | $12.00 | $12.00 | 176,495 |
| 2020-09-25 | $11.70 | $12.11 | $11.59 | $12.05 | $12.05 | 206,945 |
| 2020-09-24 | $11.80 | $11.81 | $11.49 | $11.70 | $11.70 | 229,392 |
| 2020-09-23 | $12.27 | $12.48 | $11.77 | $11.80 | $11.80 | 286,787 |
| 2020-09-22 | $12.49 | $12.55 | $12.18 | $12.37 | $12.37 | 173,058 |
| 2020-09-21 | $12.20 | $12.56 | $11.90 | $12.43 | $12.43 | 187,895 |
| 2020-09-18 | $12.77 | $13.00 | $12.45 | $12.48 | $12.48 | 384,701 |
| 2020-09-17 | $12.41 | $13.48 | $12.27 | $12.77 | $12.77 | 328,143 |
| 2020-09-16 | $12.30 | $12.89 | $12.18 | $12.69 | $12.69 | 304,113 |
| 2020-09-15 | $12.82 | $12.83 | $12.23 | $12.42 | $12.42 | 215,145 |
| 2020-09-14 | $12.65 | $12.82 | $12.61 | $12.78 | $12.78 | 108,352 |
| 2020-09-11 | $12.25 | $12.63 | $12.01 | $12.60 | $12.60 | 374,697 |
| 2020-09-10 | $12.26 | $12.41 | $11.90 | $12.16 | $12.16 | 229,510 |
| 2020-09-09 | $12.48 | $12.48 | $11.87 | $12.22 | $12.22 | 196,263 |
| 2020-09-08 | $12.43 | $12.55 | $12.08 | $12.25 | $12.25 | 242,522 |
| 2020-09-04 | $12.98 | $13.03 | $12.20 | $12.70 | $12.70 | 205,322 |
| 2020-09-03 | $13.19 | $13.44 | $12.47 | $12.90 | $12.90 | 290,018 |
| 2020-09-02 | $13.20 | $13.57 | $12.95 | $13.43 | $13.43 | 181,971 |
| 2020-09-01 | $12.90 | $13.15 | $12.86 | $13.12 | $13.12 | 281,515 |
| 2020-08-31 | $13.38 | $13.56 | $12.74 | $13.02 | $13.02 | 317,219 |
| 2020-08-28 | $13.79 | $13.79 | $13.50 | $13.65 | $13.65 | 136,107 |
| 2020-08-27 | $13.40 | $13.61 | $13.26 | $13.50 | $13.50 | 121,007 |
| 2020-08-26 | $13.65 | $13.94 | $13.56 | $13.56 | $13.56 | 207,508 |
| 2020-08-25 | $13.50 | $13.62 | $13.32 | $13.49 | $13.49 | 233,355 |
| 2020-08-24 | $13.32 | $13.57 | $13.11 | $13.57 | $13.57 | 139,031 |
| 2020-08-21 | $13.40 | $13.40 | $13.08 | $13.30 | $13.30 | 122,043 |
| 2020-08-20 | $13.27 | $13.40 | $12.97 | $13.29 | $13.29 | 190,896 |
| 2020-08-19 | $13.44 | $13.64 | $13.30 | $13.35 | $13.35 | 119,430 |
| 2020-08-18 | $13.35 | $13.69 | $13.20 | $13.52 | $13.52 | 214,805 |
| 2020-08-17 | $13.71 | $13.98 | $13.23 | $13.42 | $13.42 | 209,811 |
| 2020-08-14 | $13.17 | $13.60 | $12.99 | $13.32 | $13.32 | 138,619 |
| 2020-08-13 | $13.51 | $13.51 | $13.05 | $13.25 | $13.25 | 343,444 |
| 2020-08-12 | $13.89 | $13.89 | $13.27 | $13.57 | $13.57 | 305,622 |
| 2020-08-11 | $14.08 | $14.27 | $13.66 | $13.73 | $13.73 | 220,638 |
| 2020-08-10 | $14.03 | $14.42 | $13.60 | $13.85 | $13.85 | 285,952 |
| 2020-08-07 | $13.96 | $14.44 | $13.86 | $14.24 | $14.24 | 213,572 |
| 2020-08-06 | $14.13 | $14.23 | $13.72 | $13.95 | $13.95 | 288,510 |
| 2020-08-05 | $14.60 | $14.60 | $14.12 | $14.36 | $14.36 | 497,870 |
| 2020-08-04 | $14.30 | $14.85 | $14.21 | $14.22 | $14.22 | 581,232 |
| 2020-08-03 | $13.57 | $14.88 | $13.57 | $14.35 | $14.35 | 928,448 |
| 2020-07-31 | $13.03 | $13.82 | $13.00 | $13.69 | $13.69 | 993,038 |
| 2020-07-30 | $13.00 | $13.07 | $11.86 | $13.04 | $13.04 | 1,109,153 |
| 2020-07-29 | $13.06 | $13.54 | $12.45 | $12.88 | $12.88 | 826,618 |
| 2020-07-28 | $13.50 | $13.64 | $13.04 | $13.52 | $13.52 | 651,619 |
| 2020-07-27 | $13.26 | $13.74 | $13.06 | $13.45 | $13.45 | 678,384 |
| 2020-07-24 | $12.61 | $13.42 | $12.41 | $13.17 | $13.17 | 1,230,867 |
| 2020-07-23 | $12.46 | $13.05 | $12.41 | $12.62 | $12.62 | 503,178 |
| 2020-07-22 | $12.84 | $13.01 | $12.49 | $12.49 | $12.49 | 419,499 |
| 2020-07-21 | $12.84 | $13.22 | $12.84 | $12.96 | $12.96 | 518,134 |
| 2020-07-20 | $12.69 | $12.81 | $12.37 | $12.70 | $12.70 | 383,183 |
| 2020-07-17 | $12.14 | $12.73 | $12.14 | $12.70 | $12.70 | 280,603 |
| 2020-07-16 | $12.01 | $12.45 | $11.99 | $12.35 | $12.35 | 287,282 |
| 2020-07-15 | $12.22 | $12.45 | $11.97 | $12.18 | $12.18 | 257,621 |
| 2020-07-14 | $11.64 | $12.13 | $11.64 | $11.90 | $11.90 | 284,599 |
| 2020-07-13 | $12.80 | $12.98 | $11.83 | $11.84 | $11.84 | 920,289 |
| 2020-07-10 | $12.64 | $12.83 | $12.25 | $12.70 | $12.70 | 291,316 |
| 2020-07-09 | $12.97 | $13.16 | $12.50 | $12.69 | $12.69 | 230,660 |
| 2020-07-08 | $12.75 | $13.20 | $12.71 | $13.07 | $13.07 | 348,841 |
| 2020-07-07 | $13.37 | $13.60 | $12.69 | $12.78 | $12.78 | 619,106 |
| 2020-07-06 | $14.23 | $14.99 | $13.03 | $13.25 | $13.25 | 1,300,538 |
| 2020-07-02 | $11.79 | $11.97 | $11.31 | $11.37 | $11.37 | 313,594 |
| 2020-07-01 | $11.49 | $11.88 | $11.41 | $11.55 | $11.55 | 278,887 |
| 2020-06-30 | $11.32 | $11.46 | $10.97 | $11.39 | $11.39 | 252,096 |
| 2020-06-29 | $11.10 | $11.37 | $10.93 | $11.30 | $11.30 | 192,634 |
| 2020-06-26 | $11.24 | $11.55 | $10.81 | $11.16 | $11.16 | 382,396 |
| 2020-06-25 | $11.09 | $11.59 | $11.06 | $11.51 | $11.51 | 292,248 |
| 2020-06-24 | $12.43 | $12.43 | $11.00 | $11.02 | $11.02 | 1,014,119 |
| 2020-06-23 | $12.67 | $13.48 | $12.65 | $13.06 | $13.06 | 668,589 |
| 2020-06-22 | $12.39 | $12.53 | $11.95 | $12.39 | $12.39 | 425,320 |
| 2020-06-19 | $12.49 | $12.84 | $12.29 | $12.47 | $12.47 | 243,265 |
| 2020-06-18 | $12.54 | $12.98 | $12.32 | $12.45 | $12.45 | 280,211 |
| 2020-06-17 | $12.57 | $12.81 | $12.28 | $12.57 | $12.57 | 333,539 |
| 2020-06-16 | $12.61 | $12.72 | $12.03 | $12.45 | $12.45 | 465,426 |
| 2020-06-15 | $12.23 | $12.92 | $12.23 | $12.58 | $12.58 | 261,428 |
| 2020-06-12 | $12.93 | $13.43 | $12.30 | $12.61 | $12.61 | 414,058 |
| 2020-06-11 | $12.57 | $13.07 | $12.52 | $12.75 | $12.75 | 444,671 |
| 2020-06-10 | $13.64 | $13.76 | $13.20 | $13.30 | $13.30 | 470,205 |
| 2020-06-09 | $14.44 | $14.44 | $13.61 | $13.64 | $13.64 | 472,101 |
| 2020-06-08 | $14.65 | $15.17 | $14.37 | $14.65 | $14.65 | 566,369 |
| 2020-06-05 | $13.82 | $14.85 | $13.59 | $14.62 | $14.62 | 764,393 |
| 2020-06-04 | $13.70 | $14.11 | $13.28 | $14.05 | $14.05 | 1,276,443 |
| 2020-06-03 | $11.97 | $13.30 | $11.82 | $13.25 | $13.25 | 1,528,444 |
| 2020-06-02 | $10.71 | $11.18 | $10.28 | $11.13 | $11.13 | 992,421 |
| 2020-06-01 | $10.32 | $10.85 | $10.32 | $10.43 | $10.43 | 369,551 |
| 2020-05-29 | $9.89 | $10.62 | $9.61 | $10.25 | $10.25 | 1,010,404 |
| 2020-05-28 | $9.99 | $10.18 | $9.69 | $9.73 | $9.73 | 551,598 |
| 2020-05-27 | $10.25 | $10.30 | $9.90 | $10.07 | $10.07 | 463,489 |
| 2020-05-26 | $10.00 | $10.31 | $9.94 | $10.03 | $10.03 | 612,216 |
| 2020-05-22 | $9.84 | $10.00 | $9.74 | $9.81 | $9.81 | 505,870 |
| 2020-05-21 | $9.92 | $10.15 | $9.77 | $9.84 | $9.84 | 351,763 |
| 2020-05-20 | $9.94 | $10.25 | $9.79 | $9.84 | $9.84 | 300,723 |
| 2020-05-19 | $10.05 | $10.21 | $9.85 | $9.95 | $9.95 | 260,405 |
| 2020-05-18 | $9.56 | $10.32 | $9.56 | $10.10 | $10.10 | 384,473 |
| 2020-05-15 | $9.28 | $9.60 | $9.24 | $9.36 | $9.36 | 198,249 |
| 2020-05-14 | $8.72 | $9.29 | $8.56 | $9.19 | $9.19 | 192,648 |
| 2020-05-13 | $9.25 | $9.78 | $8.55 | $8.89 | $8.89 | 255,912 |
| 2020-05-12 | $9.66 | $9.75 | $9.20 | $9.23 | $9.23 | 162,575 |
| 2020-05-11 | $10.04 | $10.04 | $9.56 | $9.68 | $9.68 | 200,275 |
| 2020-05-08 | $9.73 | $10.15 | $9.57 | $10.04 | $10.04 | 275,086 |
| 2020-05-07 | $9.74 | $10.15 | $9.44 | $9.57 | $9.57 | 314,903 |
| 2020-05-06 | $9.48 | $10.07 | $9.34 | $9.70 | $9.70 | 457,877 |
| 2020-05-05 | $9.60 | $9.85 | $9.28 | $9.32 | $9.32 | 329,422 |
| 2020-05-04 | $9.51 | $9.64 | $9.15 | $9.59 | $9.59 | 519,672 |
| 2020-05-01 | $9.50 | $9.80 | $9.43 | $9.51 | $9.51 | 521,293 |
| 2020-04-30 | $9.82 | $10.38 | $8.90 | $9.93 | $9.93 | 392,531 |
| 2020-04-29 | $11.07 | $11.60 | $9.88 | $10.26 | $10.26 | 1,321,288 |
| 2020-04-28 | $10.53 | $10.60 | $9.73 | $9.99 | $9.99 | 484,143 |
| 2020-04-27 | $9.84 | $10.23 | $9.70 | $10.16 | $10.16 | 440,045 |
| 2020-04-24 | $9.71 | $9.78 | $9.35 | $9.65 | $9.65 | 237,218 |
| 2020-04-23 | $9.46 | $9.87 | $9.29 | $9.63 | $9.63 | 193,263 |
| 2020-04-22 | $9.08 | $9.50 | $9.01 | $9.41 | $9.41 | 313,821 |
| 2020-04-21 | $9.36 | $9.39 | $8.99 | $9.02 | $9.02 | 252,754 |
| 2020-04-20 | $9.00 | $9.72 | $8.59 | $9.45 | $9.45 | 832,558 |
| 2020-04-17 | $8.54 | $9.11 | $8.33 | $9.11 | $9.11 | 400,310 |
| 2020-04-16 | $8.65 | $8.77 | $8.19 | $8.42 | $8.42 | 449,088 |
| 2020-04-15 | $9.04 | $9.05 | $8.57 | $8.68 | $8.68 | 293,600 |
| 2020-04-14 | $9.39 | $9.60 | $9.10 | $9.41 | $9.41 | 443,277 |
| 2020-04-13 | $9.62 | $9.62 | $8.93 | $9.38 | $9.38 | 377,293 |
| 2020-04-09 | $9.24 | $9.87 | $9.02 | $9.68 | $9.68 | 860,286 |
| 2020-04-08 | $9.40 | $9.40 | $8.70 | $8.98 | $8.98 | 405,536 |
| 2020-04-07 | $9.01 | $9.23 | $8.79 | $8.89 | $8.89 | 860,335 |
| 2020-04-06 | $9.07 | $9.07 | $8.52 | $8.60 | $8.60 | 449,492 |
| 2020-04-03 | $8.51 | $8.84 | $8.33 | $8.50 | $8.50 | 629,637 |
| 2020-04-02 | $8.67 | $9.89 | $8.21 | $8.54 | $8.54 | 2,430,525 |
| 2020-04-01 | $7.81 | $7.99 | $7.44 | $7.54 | $7.54 | 334,569 |
| 2020-03-31 | $7.84 | $8.15 | $7.77 | $7.95 | $7.95 | 487,244 |
| 2020-03-30 | $8.20 | $8.29 | $7.60 | $7.72 | $7.72 | 470,615 |
| 2020-03-27 | $7.00 | $8.02 | $6.60 | $7.87 | $7.87 | 525,615 |
| 2020-03-26 | $8.00 | $8.13 | $7.18 | $7.25 | $7.25 | 478,713 |
| 2020-03-25 | $7.83 | $8.08 | $7.04 | $8.00 | $8.00 | 861,232 |
| 2020-03-24 | $7.02 | $7.86 | $7.02 | $7.46 | $7.46 | 423,765 |
| 2020-03-23 | $6.91 | $7.04 | $6.30 | $6.78 | $6.78 | 428,471 |
| 2020-03-20 | $7.08 | $7.59 | $6.69 | $7.00 | $7.00 | 1,024,717 |
| 2020-03-19 | $6.35 | $7.25 | $6.21 | $6.87 | $6.87 | 901,839 |
| 2020-03-18 | $6.39 | $6.92 | $5.89 | $6.38 | $6.38 | 899,758 |
| 2020-03-17 | $7.69 | $7.75 | $6.52 | $6.76 | $6.76 | 825,850 |
| 2020-03-16 | $7.92 | $8.70 | $7.14 | $7.63 | $7.63 | 905,318 |
| 2020-03-13 | $8.30 | $9.10 | $8.19 | $9.06 | $9.06 | 713,306 |
| 2020-03-12 | $9.00 | $9.14 | $7.90 | $8.01 | $8.01 | 984,475 |
| 2020-03-11 | $9.56 | $9.97 | $9.41 | $9.52 | $9.52 | 550,879 |
| 2020-03-10 | $10.10 | $10.29 | $9.22 | $9.71 | $9.71 | 482,683 |
| 2020-03-09 | $9.64 | $10.11 | $6.92 | $9.91 | $9.91 | 441,764 |
| 2020-03-06 | $10.70 | $10.99 | $10.29 | $10.45 | $10.45 | 514,320 |
| 2020-03-05 | $11.59 | $11.98 | $10.88 | $10.91 | $10.91 | 564,565 |
| 2020-03-04 | $11.64 | $12.25 | $11.33 | $11.74 | $11.74 | 931,635 |
| 2020-03-03 | $12.01 | $12.43 | $11.61 | $11.67 | $11.67 | 896,567 |
| 2020-03-02 | $12.60 | $12.73 | $12.21 | $12.34 | $12.34 | 734,070 |
| 2020-02-28 | $12.31 | $12.84 | $12.31 | $12.67 | $12.67 | 607,024 |
| 2020-02-27 | $12.48 | $12.93 | $12.40 | $12.66 | $12.66 | 910,031 |
| 2020-02-26 | $12.78 | $12.89 | $12.56 | $12.62 | $12.62 | 359,093 |
| 2020-02-25 | $12.52 | $12.81 | $12.48 | $12.80 | $12.80 | 1,344,383 |
| 2020-02-24 | $12.86 | $13.18 | $12.47 | $12.47 | $12.47 | 541,483 |
| 2020-02-21 | $13.11 | $13.30 | $12.96 | $13.26 | $13.26 | 818,396 |
| 2020-02-20 | $13.70 | $13.91 | $13.08 | $13.12 | $13.12 | 747,402 |
| 2020-02-19 | $13.85 | $13.99 | $13.66 | $13.70 | $13.70 | 806,208 |
| 2020-02-18 | $13.75 | $14.01 | $13.68 | $13.72 | $13.72 | 947,785 |
| 2020-02-14 | $13.69 | $13.99 | $13.56 | $13.88 | $13.88 | 871,301 |
| 2020-02-13 | $13.45 | $14.00 | $13.26 | $13.80 | $13.80 | 1,018,379 |
| 2020-02-12 | $13.71 | $14.25 | $13.15 | $13.50 | $13.50 | 1,743,615 |
| 2020-02-11 | $15.70 | $15.91 | $13.71 | $14.02 | $14.02 | 1,812,657 |
| 2020-02-10 | $15.19 | $15.26 | $14.92 | $15.01 | $15.01 | 457,770 |
| 2020-02-07 | $15.64 | $15.64 | $15.04 | $15.18 | $15.18 | 546,067 |
| 2020-02-06 | $15.61 | $15.93 | $15.55 | $15.64 | $15.64 | 465,706 |
| 2020-02-05 | $15.46 | $15.84 | $15.46 | $15.71 | $15.71 | 400,726 |
| 2020-02-04 | $15.63 | $16.29 | $15.23 | $15.39 | $15.39 | 500,369 |
| 2020-02-03 | $15.59 | $15.77 | $15.31 | $15.60 | $15.60 | 612,227 |
| 2020-01-31 | $15.45 | $15.61 | $15.24 | $15.39 | $15.39 | 554,719 |
| 2020-01-30 | $15.51 | $15.66 | $15.19 | $15.54 | $15.54 | 319,016 |
| 2020-01-29 | $15.79 | $16.07 | $15.39 | $15.63 | $15.63 | 505,568 |
| 2020-01-28 | $15.13 | $15.84 | $15.13 | $15.68 | $15.68 | 601,017 |
| 2020-01-27 | $14.50 | $15.28 | $14.33 | $15.09 | $15.09 | 620,317 |
| 2020-01-24 | $15.02 | $15.12 | $14.56 | $14.80 | $14.80 | 347,175 |
| 2020-01-23 | $14.78 | $15.11 | $14.71 | $14.99 | $14.99 | 346,359 |
| 2020-01-22 | $14.41 | $15.27 | $14.39 | $14.76 | $14.76 | 805,187 |
| 2020-01-21 | $14.02 | $14.55 | $13.96 | $14.41 | $14.41 | 802,737 |
| 2020-01-17 | $14.08 | $14.72 | $13.95 | $14.02 | $14.02 | 683,043 |
| 2020-01-16 | $14.47 | $14.92 | $13.90 | $13.99 | $13.99 | 1,049,833 |
| 2020-01-15 | $15.12 | $15.38 | $13.66 | $13.81 | $13.81 | 2,861,464 |
| 2020-01-14 | $18.17 | $18.52 | $13.68 | $15.29 | $15.29 | 2,462,732 |
| 2020-01-13 | $17.93 | $18.29 | $17.92 | $18.17 | $18.17 | 397,900 |
| 2020-01-10 | $17.86 | $18.31 | $17.86 | $18.00 | $18.00 | 278,933 |
| 2020-01-09 | $17.50 | $17.90 | $17.44 | $17.84 | $17.84 | 842,331 |
| 2020-01-08 | $17.45 | $17.62 | $17.33 | $17.46 | $17.46 | 91,959 |
| 2020-01-07 | $17.44 | $17.66 | $17.26 | $17.44 | $17.44 | 139,565 |
| 2020-01-06 | $17.29 | $17.62 | $17.21 | $17.48 | $17.48 | 208,571 |
| 2020-01-03 | $17.01 | $17.81 | $17.00 | $17.46 | $17.46 | 254,531 |
| 2020-01-02 | $17.35 | $17.57 | $17.01 | $17.21 | $17.21 | 153,780 |
| 2019-12-31 | $17.10 | $17.37 | $16.96 | $17.33 | $17.33 | 177,139 |
| 2019-12-30 | $17.18 | $17.57 | $16.98 | $17.15 | $17.15 | 276,838 |
| 2019-12-27 | $17.12 | $17.38 | $17.00 | $17.21 | $17.21 | 199,855 |
| 2019-12-26 | $17.31 | $17.38 | $17.05 | $17.29 | $17.29 | 152,311 |
| 2019-12-24 | $17.23 | $17.41 | $16.98 | $17.33 | $17.33 | 98,014 |
| 2019-12-23 | $16.95 | $17.23 | $16.95 | $17.07 | $17.07 | 208,759 |
| 2019-12-20 | $17.33 | $17.56 | $16.97 | $17.14 | $17.14 | 290,099 |
| 2019-12-19 | $17.02 | $17.42 | $17.02 | $17.32 | $17.32 | 257,382 |
| 2019-12-18 | $17.21 | $17.35 | $17.10 | $17.16 | $17.16 | 361,975 |
| 2019-12-17 | $17.01 | $17.33 | $16.91 | $17.24 | $17.24 | 275,057 |
| 2019-12-16 | $17.12 | $17.33 | $17.03 | $17.17 | $17.17 | 288,622 |
| 2019-12-13 | $17.12 | $17.36 | $17.00 | $17.15 | $17.15 | 313,292 |
| 2019-12-12 | $17.17 | $17.58 | $17.17 | $17.22 | $17.22 | 381,592 |
| 2019-12-11 | $17.30 | $17.54 | $17.14 | $17.31 | $17.31 | 228,757 |
| 2019-12-10 | $17.66 | $17.66 | $17.29 | $17.36 | $17.36 | 260,124 |
| 2019-12-09 | $17.32 | $17.72 | $17.32 | $17.39 | $17.39 | 219,748 |
| 2019-12-06 | $17.52 | $17.88 | $17.31 | $17.46 | $17.46 | 275,284 |
| 2019-12-05 | $17.36 | $17.64 | $17.26 | $17.41 | $17.41 | 236,538 |
| 2019-12-04 | $17.45 | $17.79 | $17.26 | $17.29 | $17.29 | 265,480 |
| 2019-12-03 | $17.49 | $17.60 | $17.07 | $17.46 | $17.46 | 401,655 |
| 2019-12-02 | $17.99 | $18.00 | $17.32 | $17.67 | $17.67 | 332,632 |
| 2019-11-29 | $17.19 | $18.19 | $17.19 | $17.85 | $17.85 | 459,235 |
| 2019-11-27 | $17.02 | $17.48 | $17.02 | $17.19 | $17.19 | 333,862 |
| 2019-11-26 | $16.84 | $17.54 | $16.80 | $17.09 | $17.09 | 416,749 |
| 2019-11-25 | $17.30 | $17.49 | $17.02 | $17.08 | $17.08 | 464,501 |
| 2019-11-22 | $17.15 | $17.51 | $17.15 | $17.29 | $17.29 | 412,434 |
| 2019-11-21 | $16.81 | $17.15 | $16.81 | $17.01 | $17.01 | 456,454 |
| 2019-11-20 | $16.81 | $17.24 | $16.78 | $16.85 | $16.85 | 509,992 |
| 2019-11-19 | $16.90 | $17.07 | $16.85 | $16.85 | $16.85 | 849,667 |
| 2019-11-18 | $16.41 | $16.95 | $16.41 | $16.72 | $16.72 | 3,162,014 |
| 2019-11-15 | $16.95 | $17.02 | $16.44 | $16.57 | $16.57 | 1,573,145 |
| 2019-11-14 | $16.96 | $17.40 | $16.82 | $16.93 | $16.93 | 529,376 |
| 2019-11-13 | $17.44 | $17.66 | $17.08 | $17.21 | $17.21 | 332,018 |
| 2019-11-12 | $18.09 | $18.09 | $17.32 | $17.42 | $17.42 | 370,059 |
| 2019-11-11 | $17.87 | $17.91 | $17.52 | $17.59 | $17.59 | 280,946 |
| 2019-11-08 | $18.34 | $18.42 | $17.75 | $17.86 | $17.86 | 327,775 |
| 2019-11-07 | $18.10 | $18.54 | $18.10 | $18.26 | $18.26 | 391,830 |
| 2019-11-06 | $18.25 | $18.35 | $17.92 | $18.00 | $18.00 | 332,444 |
| 2019-11-05 | $17.50 | $18.20 | $17.00 | $18.11 | $18.11 | 511,290 |
| 2019-11-04 | $17.17 | $17.61 | $17.08 | $17.44 | $17.44 | 579,949 |
| 2019-11-01 | $16.35 | $17.48 | $15.90 | $17.05 | $17.05 | 1,324,255 |
| 2019-10-31 | $17.36 | $17.36 | $16.29 | $16.70 | $16.70 | 1,076,173 |
| 2019-10-30 | $18.25 | $18.84 | $16.82 | $17.63 | $17.63 | 1,784,552 |
| 2019-10-29 | $20.40 | $20.70 | $20.00 | $20.61 | $20.61 | 476,299 |
| 2019-10-28 | $20.33 | $20.77 | $20.16 | $20.34 | $20.34 | 461,564 |
| 2019-10-25 | $19.63 | $20.24 | $19.58 | $20.18 | $20.18 | 425,558 |
| 2019-10-24 | $19.25 | $19.75 | $19.04 | $19.63 | $19.63 | 472,524 |
| 2019-10-23 | $19.17 | $19.41 | $18.87 | $19.40 | $19.40 | 192,303 |
| 2019-10-22 | $19.28 | $19.57 | $19.26 | $19.30 | $19.30 | 293,371 |
| 2019-10-21 | $19.08 | $19.52 | $19.02 | $19.36 | $19.36 | 197,106 |
| 2019-10-18 | $18.98 | $19.27 | $18.88 | $19.02 | $19.02 | 187,814 |
| 2019-10-17 | $18.25 | $19.00 | $18.25 | $18.96 | $18.96 | 273,483 |
| 2019-10-16 | $18.20 | $18.36 | $17.94 | $18.14 | $18.14 | 177,533 |
| 2019-10-15 | $18.44 | $18.79 | $18.16 | $18.26 | $18.26 | 314,854 |
| 2019-10-14 | $18.30 | $18.74 | $18.30 | $18.60 | $18.60 | 189,495 |
| 2019-10-11 | $18.08 | $18.82 | $18.08 | $18.44 | $18.44 | 476,301 |
| 2019-10-10 | $17.86 | $18.10 | $17.80 | $18.06 | $18.06 | 306,188 |
| 2019-10-09 | $17.87 | $18.01 | $17.69 | $17.89 | $17.89 | 168,877 |
| 2019-10-08 | $18.00 | $18.07 | $17.67 | $17.72 | $17.72 | 237,373 |
| 2019-10-07 | $17.71 | $18.34 | $17.61 | $18.06 | $18.06 | 313,965 |
| 2019-10-04 | $18.16 | $18.52 | $17.51 | $17.78 | $17.78 | 380,498 |
| 2019-10-03 | $18.59 | $18.79 | $18.33 | $18.35 | $18.35 | 266,663 |
| 2019-10-02 | $18.69 | $18.94 | $18.35 | $18.81 | $18.81 | 230,389 |
| 2019-10-01 | $18.89 | $19.19 | $18.73 | $18.88 | $18.88 | 317,190 |
| 2019-09-30 | $18.58 | $18.84 | $18.16 | $18.69 | $18.69 | 299,987 |
| 2019-09-27 | $19.26 | $19.57 | $18.31 | $18.53 | $18.53 | 339,433 |
| 2019-09-26 | $19.31 | $19.50 | $18.98 | $19.39 | $19.39 | 209,618 |
| 2019-09-25 | $19.11 | $19.68 | $19.06 | $19.44 | $19.44 | 232,066 |
| 2019-09-24 | $19.45 | $19.57 | $18.97 | $19.09 | $19.09 | 227,279 |
| 2019-09-23 | $19.52 | $19.61 | $19.44 | $19.49 | $19.49 | 396,027 |
| 2019-09-20 | $19.56 | $19.71 | $19.38 | $19.51 | $19.51 | 536,070 |
| 2019-09-19 | $19.60 | $19.87 | $19.43 | $19.51 | $19.51 | 189,981 |
| 2019-09-18 | $19.57 | $19.80 | $19.42 | $19.56 | $19.56 | 281,933 |
| 2019-09-17 | $19.32 | $20.00 | $19.32 | $19.71 | $19.71 | 421,845 |
| 2019-09-16 | $19.52 | $19.93 | $19.26 | $19.42 | $19.42 | 331,507 |
| 2019-09-13 | $19.44 | $19.61 | $19.05 | $19.50 | $19.50 | 411,718 |
| 2019-09-12 | $19.22 | $19.64 | $19.01 | $19.42 | $19.42 | 446,683 |
| 2019-09-11 | $19.02 | $19.41 | $19.02 | $19.18 | $19.18 | 281,656 |
| 2019-09-10 | $19.12 | $19.52 | $18.86 | $19.34 | $19.34 | 461,025 |
| 2019-09-09 | $18.98 | $19.17 | $18.79 | $19.13 | $19.13 | 340,368 |
| 2019-09-06 | $19.06 | $19.22 | $18.81 | $18.92 | $18.92 | 421,952 |
| 2019-09-05 | $18.36 | $19.55 | $18.14 | $19.00 | $19.00 | 727,249 |
| 2019-09-04 | $18.60 | $19.05 | $18.08 | $18.29 | $18.29 | 505,117 |
| 2019-09-03 | $19.13 | $19.37 | $18.43 | $18.60 | $18.60 | 588,372 |
| 2019-08-30 | $19.62 | $19.90 | $19.42 | $19.42 | $19.42 | 379,631 |
| 2019-08-29 | $19.12 | $19.82 | $19.02 | $19.34 | $19.34 | 420,955 |
| 2019-08-28 | $18.40 | $18.94 | $18.11 | $18.71 | $18.71 | 369,996 |
| 2019-08-27 | $18.45 | $18.68 | $18.07 | $18.37 | $18.37 | 416,751 |
| 2019-08-26 | $18.65 | $18.78 | $18.24 | $18.45 | $18.45 | 324,156 |
| 2019-08-23 | $19.04 | $19.31 | $18.52 | $18.52 | $18.52 | 295,163 |
| 2019-08-22 | $19.42 | $19.54 | $19.17 | $19.26 | $19.26 | 247,975 |
| 2019-08-21 | $19.36 | $19.50 | $19.19 | $19.43 | $19.43 | 170,107 |
| 2019-08-20 | $19.26 | $19.51 | $19.20 | $19.33 | $19.33 | 152,060 |
| 2019-08-19 | $19.07 | $19.52 | $19.07 | $19.30 | $19.30 | 232,902 |
| 2019-08-16 | $18.70 | $19.21 | $18.70 | $19.07 | $19.07 | 231,486 |
| 2019-08-15 | $18.42 | $18.67 | $18.10 | $18.60 | $18.60 | 336,023 |
| 2019-08-14 | $19.50 | $19.52 | $18.28 | $18.35 | $18.35 | 476,322 |
| 2019-08-13 | $19.49 | $20.04 | $19.23 | $19.53 | $19.53 | 235,263 |
| 2019-08-12 | $19.25 | $19.70 | $19.20 | $19.62 | $19.62 | 243,817 |
| 2019-08-09 | $19.80 | $19.99 | $19.41 | $19.47 | $19.47 | 224,898 |
| 2019-08-08 | $19.72 | $20.19 | $19.52 | $20.00 | $20.00 | 247,216 |
| 2019-08-07 | $19.86 | $20.20 | $19.41 | $19.71 | $19.71 | 342,419 |
| 2019-08-06 | $19.70 | $20.03 | $19.63 | $19.88 | $19.88 | 490,122 |
| 2019-08-05 | $19.28 | $19.80 | $19.27 | $19.62 | $19.62 | 536,230 |
| 2019-08-02 | $19.58 | $20.03 | $19.26 | $19.95 | $19.95 | 618,534 |
| 2019-08-01 | $19.12 | $20.40 | $19.12 | $19.85 | $19.85 | 1,084,880 |
| 2019-07-31 | $19.50 | $20.46 | $18.63 | $18.97 | $18.97 | 1,129,359 |
| 2019-07-30 | $18.27 | $18.67 | $18.24 | $18.50 | $18.50 | 375,740 |
| 2019-07-29 | $18.56 | $18.70 | $18.17 | $18.51 | $18.51 | 323,748 |
| 2019-07-26 | $18.26 | $18.69 | $18.16 | $18.49 | $18.49 | 255,257 |
| 2019-07-25 | $18.17 | $18.25 | $17.90 | $18.13 | $18.13 | 320,184 |
| 2019-07-24 | $17.89 | $18.28 | $17.89 | $18.02 | $18.02 | 248,429 |
| 2019-07-23 | $17.63 | $17.99 | $17.63 | $17.89 | $17.89 | 257,928 |
| 2019-07-22 | $17.55 | $17.66 | $17.44 | $17.60 | $17.60 | 601,154 |
| 2019-07-19 | $17.76 | $17.95 | $17.46 | $17.56 | $17.56 | 302,275 |
| 2019-07-18 | $17.74 | $17.94 | $17.53 | $17.71 | $17.71 | 234,716 |
| 2019-07-17 | $17.79 | $18.12 | $17.51 | $17.79 | $17.79 | 379,201 |
| 2019-07-16 | $17.76 | $17.99 | $17.68 | $17.80 | $17.80 | 332,757 |
| 2019-07-15 | $17.64 | $17.84 | $17.33 | $17.81 | $17.81 | 315,823 |
| 2019-07-12 | $18.01 | $18.07 | $17.85 | $17.92 | $17.92 | 143,200 |
| 2019-07-11 | $18.00 | $18.17 | $17.85 | $17.97 | $17.97 | 122,833 |
| 2019-07-10 | $17.65 | $18.28 | $17.65 | $17.97 | $17.97 | 235,784 |
| 2019-07-09 | $17.05 | $18.14 | $17.05 | $18.00 | $18.00 | 162,515 |
| 2019-07-08 | $18.01 | $18.07 | $17.74 | $17.79 | $17.79 | 284,496 |
| 2019-07-05 | $17.81 | $18.35 | $17.70 | $18.11 | $18.11 | 318,841 |
| 2019-07-03 | $17.93 | $17.94 | $17.66 | $17.74 | $17.74 | 141,056 |
| 2019-07-02 | $17.24 | $17.78 | $17.23 | $17.74 | $17.74 | 342,914 |
| 2019-07-01 | $17.53 | $17.59 | $17.12 | $17.32 | $17.32 | 327,553 |
| 2019-06-28 | $17.39 | $17.66 | $17.16 | $17.21 | $17.21 | 590,449 |
| 2019-06-27 | $16.61 | $17.45 | $16.46 | $17.11 | $17.11 | 958,455 |
| 2019-06-26 | $17.74 | $17.74 | $16.51 | $16.61 | $16.61 | 1,708,582 |
| 2019-06-25 | $18.07 | $18.29 | $17.86 | $17.96 | $17.96 | 342,696 |
| 2019-06-24 | $18.42 | $18.58 | $17.85 | $18.07 | $18.07 | 261,017 |
| 2019-06-21 | $18.54 | $18.64 | $18.27 | $18.41 | $18.41 | 311,414 |
| 2019-06-20 | $18.89 | $18.96 | $18.17 | $18.57 | $18.57 | 1,035,893 |
| 2019-06-19 | $18.65 | $18.90 | $18.21 | $18.56 | $18.56 | 885,121 |
| 2019-06-18 | $18.60 | $19.70 | $18.47 | $18.55 | $18.55 | 1,354,272 |
| 2019-06-17 | $18.76 | $18.88 | $18.45 | $18.55 | $18.55 | 568,022 |
| 2019-06-14 | $18.39 | $18.61 | $18.17 | $18.58 | $18.58 | 482,991 |
| 2019-06-13 | $18.37 | $18.59 | $17.95 | $18.46 | $18.46 | 749,448 |
| 2019-06-12 | $18.76 | $19.04 | $18.22 | $18.30 | $18.30 | 354,387 |
| 2019-06-11 | $18.91 | $19.01 | $18.57 | $18.88 | $18.88 | 175,802 |
| 2019-06-10 | $18.90 | $19.06 | $18.47 | $18.52 | $18.52 | 381,751 |
| 2019-06-07 | $18.58 | $19.04 | $18.57 | $18.84 | $18.84 | 320,954 |
| 2019-06-06 | $19.05 | $19.27 | $18.59 | $18.63 | $18.63 | 369,430 |
| 2019-06-05 | $18.74 | $19.64 | $18.46 | $18.97 | $18.97 | 1,404,602 |
| 2019-06-04 | $18.06 | $18.64 | $18.04 | $18.46 | $18.46 | 685,099 |
| 2019-06-03 | $18.10 | $18.62 | $17.92 | $18.07 | $18.07 | 658,477 |
| 2019-05-31 | $18.70 | $18.70 | $18.20 | $18.36 | $18.36 | 463,627 |
| 2019-05-30 | $19.08 | $19.26 | $18.71 | $18.81 | $18.81 | 356,814 |
| 2019-05-29 | $19.07 | $19.29 | $18.99 | $19.07 | $19.07 | 275,610 |
| 2019-05-28 | $19.50 | $19.84 | $19.15 | $19.17 | $19.17 | 160,500 |
| 2019-05-24 | $19.23 | $19.64 | $18.96 | $19.50 | $19.50 | 389,182 |
| 2019-05-23 | $19.59 | $19.59 | $18.88 | $19.09 | $19.09 | 361,476 |
| 2019-05-22 | $20.17 | $20.44 | $19.73 | $19.81 | $19.81 | 155,833 |
| 2019-05-21 | $20.12 | $20.52 | $20.12 | $20.18 | $20.18 | 186,442 |
| 2019-05-20 | $20.38 | $20.47 | $19.56 | $19.88 | $19.88 | 280,506 |
| 2019-05-17 | $19.95 | $20.57 | $19.84 | $20.34 | $20.34 | 1,062,643 |
| 2019-05-16 | $19.56 | $20.10 | $19.56 | $19.95 | $19.95 | 346,120 |
| 2019-05-15 | $19.40 | $19.91 | $19.23 | $19.75 | $19.75 | 333,268 |
| 2019-05-14 | $19.59 | $20.05 | $19.06 | $19.40 | $19.40 | 549,838 |
| 2019-05-13 | $19.78 | $19.95 | $19.18 | $19.48 | $19.48 | 404,495 |
| 2019-05-10 | $20.74 | $20.74 | $19.63 | $19.85 | $19.85 | 611,698 |
| 2019-05-09 | $20.79 | $21.12 | $20.18 | $20.72 | $20.72 | 727,570 |
| 2019-05-08 | $19.08 | $21.20 | $18.61 | $20.93 | $20.93 | 1,315,587 |
| 2019-05-07 | $19.11 | $19.68 | $19.06 | $19.14 | $19.14 | 420,744 |
| 2019-05-06 | $18.88 | $20.46 | $18.88 | $19.40 | $19.40 | 1,257,534 |
| 2019-05-03 | $19.09 | $19.55 | $18.81 | $19.35 | $19.35 | 413,865 |
| 2019-05-02 | $19.00 | $19.21 | $18.62 | $19.07 | $19.07 | 520,906 |
| 2019-05-01 | $19.63 | $19.70 | $18.99 | $19.01 | $19.01 | 809,228 |
| 2019-04-30 | $19.85 | $20.37 | $18.90 | $19.78 | $19.78 | 2,602,200 |
| 2019-04-29 | $22.23 | $22.55 | $21.77 | $22.45 | $22.45 | 719,994 |
| 2019-04-26 | $22.14 | $22.48 | $21.98 | $22.11 | $22.11 | 357,505 |
| 2019-04-25 | $21.77 | $22.66 | $21.29 | $22.13 | $22.13 | 589,763 |
| 2019-04-24 | $22.78 | $22.78 | $21.95 | $22.09 | $22.09 | 602,415 |
| 2019-04-23 | $22.15 | $22.96 | $22.07 | $22.78 | $22.78 | 456,088 |
| 2019-04-22 | $21.88 | $22.38 | $21.62 | $22.25 | $22.25 | 364,249 |
| 2019-04-18 | $21.81 | $22.11 | $21.00 | $21.97 | $21.97 | 403,566 |
| 2019-04-17 | $21.76 | $22.23 | $21.06 | $21.90 | $21.90 | 839,238 |
| 2019-04-16 | $21.08 | $21.81 | $21.08 | $21.73 | $21.73 | 683,186 |
| 2019-04-15 | $20.82 | $21.26 | $20.75 | $21.05 | $21.05 | 399,117 |
| 2019-04-12 | $20.19 | $21.06 | $20.06 | $20.86 | $20.86 | 447,872 |
| 2019-04-11 | $20.28 | $20.28 | $19.72 | $20.00 | $20.00 | 575,687 |
| 2019-04-10 | $20.42 | $20.72 | $20.25 | $20.31 | $20.31 | 426,532 |
| 2019-04-09 | $20.35 | $20.55 | $20.02 | $20.41 | $20.41 | 368,591 |
| 2019-04-08 | $20.25 | $20.65 | $20.07 | $20.29 | $20.29 | 348,377 |
| 2019-04-05 | $20.17 | $20.56 | $20.10 | $20.47 | $20.47 | 358,324 |
| 2019-04-04 | $20.35 | $20.43 | $20.03 | $20.20 | $20.20 | 305,491 |
| 2019-04-03 | $20.18 | $20.58 | $20.01 | $20.31 | $20.31 | 314,584 |
| 2019-04-02 | $20.03 | $20.35 | $19.80 | $20.06 | $20.06 | 492,831 |
| 2019-04-01 | $20.26 | $20.49 | $19.80 | $20.03 | $20.03 | 588,743 |
| 2019-03-29 | $19.23 | $20.09 | $19.19 | $20.03 | $20.03 | 911,962 |
| 2019-03-28 | $18.83 | $19.43 | $18.37 | $19.11 | $19.11 | 684,890 |
| 2019-03-27 | $18.72 | $19.49 | $18.51 | $19.14 | $19.14 | 1,389,999 |
| 2019-03-26 | $21.21 | $21.68 | $17.74 | $18.20 | $18.20 | 4,284,741 |
| 2019-03-25 | $24.01 | $24.35 | $21.93 | $21.98 | $21.98 | 1,539,291 |
| 2019-03-22 | $26.32 | $26.32 | $25.09 | $25.11 | $25.11 | 285,212 |
| 2019-03-21 | $25.69 | $26.70 | $25.46 | $26.51 | $26.51 | 459,187 |
| 2019-03-20 | $25.95 | $26.41 | $25.75 | $25.81 | $25.81 | 379,324 |
| 2019-03-19 | $26.79 | $27.14 | $25.99 | $26.06 | $26.06 | 360,152 |
| 2019-03-18 | $27.62 | $27.91 | $26.51 | $26.63 | $26.63 | 566,253 |
| 2019-03-15 | $28.18 | $28.30 | $27.34 | $27.51 | $27.51 | 648,946 |
| 2019-03-14 | $27.96 | $28.41 | $27.76 | $27.79 | $27.79 | 240,319 |
| 2019-03-13 | $28.20 | $28.39 | $28.02 | $28.19 | $28.19 | 298,468 |
| 2019-03-12 | $28.25 | $28.50 | $27.93 | $28.06 | $28.06 | 140,756 |
| 2019-03-11 | $28.20 | $28.41 | $27.56 | $28.25 | $28.25 | 302,608 |
| 2019-03-08 | $27.60 | $28.46 | $27.28 | $28.21 | $28.21 | 455,838 |
| 2019-03-07 | $27.35 | $28.18 | $26.98 | $27.76 | $27.76 | 473,483 |
| 2019-03-06 | $26.48 | $27.98 | $26.48 | $27.49 | $27.49 | 529,297 |
| 2019-03-05 | $26.34 | $27.37 | $26.26 | $27.23 | $27.23 | 497,246 |
| 2019-03-04 | $27.21 | $27.45 | $25.80 | $26.52 | $26.52 | 375,005 |
| 2019-03-01 | $27.27 | $27.55 | $26.94 | $27.15 | $27.15 | 422,192 |
| 2019-02-28 | $27.24 | $27.51 | $26.98 | $27.14 | $27.14 | 724,332 |
| 2019-02-27 | $27.03 | $27.45 | $26.75 | $27.38 | $27.38 | 415,785 |
| 2019-02-26 | $27.48 | $27.71 | $26.76 | $27.16 | $27.16 | 241,257 |
| 2019-02-25 | $27.65 | $27.95 | $27.28 | $27.36 | $27.36 | 371,945 |
| 2019-02-22 | $27.11 | $27.66 | $26.67 | $27.47 | $27.47 | 722,177 |
| 2019-02-21 | $26.79 | $27.19 | $26.48 | $26.70 | $26.70 | 437,974 |
| 2019-02-20 | $27.50 | $27.53 | $26.76 | $26.90 | $26.90 | 520,273 |
| 2019-02-19 | $26.69 | $27.50 | $26.52 | $27.35 | $27.35 | 521,911 |
| 2019-02-15 | $27.36 | $27.67 | $26.85 | $27.28 | $27.28 | 722,424 |
| 2019-02-14 | $27.79 | $28.52 | $26.24 | $27.30 | $27.30 | 818,255 |
| 2019-02-13 | $29.90 | $30.85 | $27.10 | $27.82 | $27.82 | 3,028,413 |
| 2019-02-12 | $24.86 | $26.19 | $24.10 | $25.66 | $25.66 | 1,019,609 |
| 2019-02-11 | $26.16 | $26.39 | $24.57 | $24.75 | $24.75 | 940,092 |
| 2019-02-08 | $26.08 | $26.46 | $25.67 | $26.41 | $26.41 | 433,952 |
| 2019-02-07 | $26.38 | $26.38 | $25.35 | $26.25 | $26.25 | 659,295 |
| 2019-02-06 | $26.71 | $26.76 | $26.15 | $26.60 | $26.60 | 645,561 |
| 2019-02-05 | $25.80 | $26.50 | $25.72 | $26.48 | $26.48 | 693,858 |
| 2019-02-04 | $25.42 | $25.82 | $25.21 | $25.76 | $25.76 | 467,008 |
| 2019-02-01 | $24.85 | $26.10 | $24.85 | $25.48 | $25.48 | 375,053 |
| 2019-01-31 | $24.71 | $25.24 | $24.71 | $24.90 | $24.90 | 242,390 |
| 2019-01-30 | $24.75 | $24.83 | $24.05 | $24.79 | $24.79 | 200,464 |
| 2019-01-29 | $24.74 | $24.84 | $24.35 | $24.42 | $24.42 | 141,738 |
| 2019-01-28 | $24.62 | $24.98 | $23.98 | $24.62 | $24.62 | 211,901 |
| 2019-01-25 | $24.32 | $25.10 | $23.92 | $24.87 | $24.87 | 181,237 |
| 2019-01-24 | $23.99 | $24.59 | $23.76 | $24.51 | $24.51 | 167,776 |
| 2019-01-23 | $23.85 | $24.76 | $23.73 | $23.98 | $23.98 | 556,608 |
| 2019-01-22 | $24.76 | $25.20 | $23.85 | $23.99 | $23.99 | 430,874 |
| 2019-01-18 | $25.11 | $25.32 | $24.71 | $24.95 | $24.95 | 572,685 |
| 2019-01-17 | $25.02 | $25.30 | $24.93 | $25.03 | $25.03 | 305,286 |
| 2019-01-16 | $25.06 | $25.38 | $24.74 | $25.17 | $25.17 | 376,622 |
| 2019-01-15 | $25.22 | $25.46 | $24.90 | $25.02 | $25.02 | 429,532 |
| 2019-01-14 | $25.13 | $25.59 | $24.98 | $25.16 | $25.16 | 326,122 |
| 2019-01-11 | $24.72 | $25.70 | $24.72 | $25.12 | $25.12 | 443,175 |
| 2019-01-10 | $24.60 | $24.86 | $24.28 | $24.71 | $24.71 | 317,208 |
| 2019-01-09 | $24.05 | $24.87 | $24.05 | $24.78 | $24.78 | 472,323 |
| 2019-01-08 | $23.60 | $24.34 | $23.50 | $23.91 | $23.91 | 386,833 |
| 2019-01-07 | $23.78 | $23.99 | $23.25 | $23.56 | $23.56 | 433,173 |
| 2019-01-04 | $23.05 | $24.11 | $23.05 | $23.69 | $23.69 | 411,120 |
| 2019-01-03 | $23.21 | $24.05 | $22.89 | $23.70 | $23.70 | 441,919 |
| 2019-01-02 | $22.65 | $23.99 | $22.42 | $23.76 | $23.76 | 441,256 |
| 2018-12-31 | $22.67 | $23.13 | $22.35 | $22.72 | $22.72 | 564,379 |
| 2018-12-28 | $22.93 | $23.30 | $22.20 | $22.66 | $22.66 | 457,959 |
| 2018-12-27 | $23.06 | $23.45 | $22.44 | $23.07 | $23.07 | 649,934 |
| 2018-12-26 | $23.20 | $23.45 | $22.91 | $23.34 | $23.34 | 376,929 |
| 2018-12-24 | $22.76 | $23.46 | $22.76 | $23.10 | $23.10 | 263,239 |
| 2018-12-21 | $23.05 | $23.50 | $22.65 | $22.85 | $22.85 | 401,172 |
| 2018-12-20 | $22.87 | $23.53 | $22.33 | $22.96 | $22.96 | 731,491 |
| 2018-12-19 | $23.78 | $24.01 | $22.76 | $23.14 | $23.14 | 374,468 |
| 2018-12-18 | $23.69 | $24.27 | $23.16 | $23.78 | $23.78 | 1,088,350 |
| 2018-12-17 | $23.56 | $24.62 | $23.53 | $23.70 | $23.70 | 1,250,445 |
| 2018-12-14 | $24.20 | $24.44 | $23.42 | $23.58 | $23.58 | 510,460 |
| 2018-12-13 | $24.27 | $24.87 | $24.27 | $24.62 | $24.62 | 701,302 |
| 2018-12-12 | $23.57 | $24.72 | $23.25 | $24.42 | $24.42 | 561,662 |
| 2018-12-11 | $23.10 | $24.00 | $22.81 | $23.36 | $23.36 | 577,541 |
| 2018-12-10 | $22.90 | $23.42 | $22.63 | $22.84 | $22.84 | 719,628 |
| 2018-12-07 | $23.11 | $23.95 | $22.91 | $23.03 | $23.03 | 527,843 |
| 2018-12-06 | $23.09 | $23.81 | $22.73 | $23.21 | $23.21 | 783,266 |
| 2018-12-04 | $24.12 | $24.30 | $23.03 | $23.09 | $23.09 | 681,601 |
| 2018-12-03 | $23.41 | $24.34 | $23.41 | $24.12 | $24.12 | 800,589 |
| 2018-11-30 | $23.67 | $24.38 | $23.27 | $23.30 | $23.30 | 647,740 |
| 2018-11-29 | $23.42 | $24.40 | $23.19 | $23.71 | $23.71 | 787,423 |
| 2018-11-28 | $22.30 | $23.25 | $22.25 | $22.90 | $22.90 | 933,195 |
| 2018-11-27 | $22.38 | $23.45 | $21.89 | $22.12 | $22.12 | 1,604,152 |
| 2018-11-26 | $22.65 | $23.00 | $22.39 | $22.44 | $22.44 | 738,086 |
| 2018-11-23 | $22.30 | $23.08 | $22.30 | $22.44 | $22.44 | 486,005 |
| 2018-11-21 | $21.92 | $22.88 | $21.85 | $22.51 | $22.51 | 607,787 |
| 2018-11-20 | $21.09 | $22.25 | $21.06 | $21.92 | $21.92 | 683,500 |
| 2018-11-19 | $22.02 | $22.84 | $21.50 | $21.66 | $21.66 | 709,391 |
| 2018-11-16 | $21.82 | $22.38 | $21.82 | $22.01 | $22.01 | 1,154,333 |
| 2018-11-15 | $21.50 | $22.26 | $20.70 | $21.93 | $21.93 | 793,484 |
| 2018-11-14 | $21.81 | $22.11 | $21.33 | $21.74 | $21.74 | 792,677 |
| 2018-11-13 | $20.41 | $21.90 | $20.41 | $21.66 | $21.66 | 610,872 |
| 2018-11-12 | $20.09 | $20.76 | $19.13 | $20.40 | $20.40 | 989,810 |
| 2018-11-09 | $20.62 | $20.91 | $20.02 | $20.20 | $20.20 | 960,196 |
| 2018-11-08 | $21.17 | $21.41 | $20.50 | $20.88 | $20.88 | 499,285 |
| 2018-11-07 | $21.68 | $21.82 | $21.25 | $21.41 | $21.41 | 334,691 |
| 2018-11-06 | $22.17 | $22.24 | $21.48 | $21.62 | $21.62 | 491,764 |
| 2018-11-05 | $21.97 | $22.23 | $21.67 | $22.08 | $22.08 | 416,688 |
| 2018-11-02 | $22.35 | $22.78 | $21.79 | $22.07 | $22.07 | 667,232 |
| 2018-11-01 | $22.40 | $22.85 | $21.62 | $22.20 | $22.20 | 1,025,819 |
| 2018-10-31 | $21.34 | $22.78 | $19.87 | $22.52 | $22.52 | 1,344,222 |
| 2018-10-30 | $20.06 | $20.96 | $19.86 | $20.63 | $20.63 | 578,966 |
| 2018-10-29 | $20.66 | $21.45 | $19.85 | $19.99 | $19.99 | 357,826 |
| 2018-10-26 | $20.93 | $21.00 | $20.05 | $20.51 | $20.51 | 462,401 |
| 2018-10-25 | $20.56 | $21.31 | $20.34 | $21.26 | $21.26 | 269,614 |
| 2018-10-24 | $21.86 | $22.00 | $20.47 | $20.48 | $20.48 | 480,770 |
| 2018-10-23 | $21.31 | $22.16 | $20.80 | $21.86 | $21.86 | 500,004 |
| 2018-10-22 | $21.90 | $22.00 | $21.32 | $21.58 | $21.58 | 380,447 |
| 2018-10-19 | $22.52 | $22.94 | $21.52 | $21.74 | $21.74 | 522,578 |
| 2018-10-18 | $23.03 | $23.03 | $22.42 | $22.57 | $22.57 | 282,178 |
| 2018-10-17 | $23.05 | $23.22 | $22.83 | $23.01 | $23.01 | 205,626 |
| 2018-10-16 | $22.52 | $23.41 | $22.44 | $23.28 | $23.28 | 291,135 |
| 2018-10-15 | $22.34 | $23.07 | $22.21 | $22.58 | $22.58 | 533,106 |
| 2018-10-12 | $21.92 | $22.45 | $21.74 | $22.33 | $22.33 | 359,185 |
| 2018-10-11 | $22.18 | $22.18 | $20.93 | $21.63 | $21.63 | 637,587 |
| 2018-10-10 | $23.08 | $23.14 | $22.26 | $22.47 | $22.47 | 541,123 |
| 2018-10-09 | $22.72 | $23.17 | $22.42 | $22.78 | $22.78 | 454,906 |
| 2018-10-08 | $22.94 | $23.05 | $22.11 | $22.98 | $22.98 | 477,140 |
| 2018-10-05 | $22.42 | $23.22 | $22.18 | $23.10 | $23.10 | 894,278 |
| 2018-10-04 | $22.60 | $22.60 | $22.03 | $22.41 | $22.41 | 596,684 |
| 2018-10-03 | $22.56 | $23.20 | $22.56 | $22.61 | $22.61 | 587,015 |
| 2018-10-02 | $22.33 | $22.63 | $21.93 | $22.28 | $22.28 | 592,361 |
| 2018-10-01 | $22.97 | $22.97 | $21.90 | $22.32 | $22.32 | 908,861 |
| 2018-09-28 | $23.91 | $24.03 | $22.85 | $22.94 | $22.94 | 768,847 |
| 2018-09-27 | $23.95 | $24.30 | $23.81 | $23.99 | $23.99 | 378,434 |
| 2018-09-26 | $24.00 | $24.27 | $23.75 | $23.94 | $23.94 | 395,594 |
| 2018-09-25 | $23.56 | $24.00 | $23.01 | $23.92 | $23.92 | 447,114 |
| 2018-09-24 | $23.83 | $23.95 | $23.33 | $23.59 | $23.59 | 371,212 |
| 2018-09-21 | $24.61 | $25.03 | $23.75 | $23.83 | $23.83 | 534,247 |
| 2018-09-20 | $24.88 | $25.31 | $24.31 | $24.57 | $24.57 | 664,069 |
| 2018-09-19 | $23.60 | $24.30 | $23.60 | $24.13 | $24.13 | 486,081 |
| 2018-09-18 | $22.70 | $23.63 | $22.66 | $23.51 | $23.51 | 688,859 |
| 2018-09-17 | $22.72 | $23.31 | $22.49 | $22.63 | $22.63 | 482,318 |
| 2018-09-14 | $23.79 | $23.85 | $22.73 | $22.74 | $22.74 | 400,344 |
| 2018-09-13 | $22.76 | $23.97 | $22.76 | $23.86 | $23.86 | 422,228 |
| 2018-09-12 | $22.70 | $22.91 | $22.19 | $22.74 | $22.74 | 490,307 |
| 2018-09-11 | $22.98 | $23.06 | $22.49 | $22.93 | $22.93 | 310,848 |
| 2018-09-10 | $23.26 | $24.31 | $22.71 | $22.97 | $22.97 | 731,889 |
| 2018-09-07 | $24.93 | $25.10 | $21.40 | $23.15 | $23.15 | 3,771,148 |
| 2018-09-06 | $25.53 | $26.22 | $25.11 | $25.47 | $25.47 | 970,337 |
| 2018-09-05 | $26.13 | $26.13 | $25.39 | $25.48 | $25.48 | 798,712 |
| 2018-09-04 | $24.72 | $26.13 | $24.56 | $26.03 | $26.03 | 1,182,599 |
| 2018-08-31 | $25.40 | $25.59 | $24.73 | $24.81 | $24.81 | 1,795,833 |
| 2018-08-30 | $26.36 | $26.41 | $25.25 | $25.45 | $25.45 | 1,052,966 |
| 2018-08-29 | $26.21 | $26.63 | $25.95 | $26.30 | $26.30 | 690,289 |
| 2018-08-28 | $26.44 | $26.95 | $26.05 | $26.12 | $26.12 | 386,896 |
| 2018-08-27 | $26.29 | $26.65 | $26.01 | $26.50 | $26.50 | 371,268 |
| 2018-08-24 | $26.33 | $26.49 | $26.13 | $26.29 | $26.29 | 251,742 |
| 2018-08-23 | $26.80 | $26.80 | $25.91 | $26.35 | $26.35 | 685,492 |
| 2018-08-22 | $26.63 | $27.07 | $26.58 | $26.77 | $26.77 | 358,775 |
| 2018-08-21 | $27.00 | $27.06 | $26.73 | $26.88 | $26.88 | 389,943 |
| 2018-08-20 | $26.95 | $27.02 | $26.46 | $26.93 | $26.93 | 817,167 |
| 2018-08-17 | $26.85 | $27.03 | $26.25 | $27.02 | $27.02 | 720,634 |
| 2018-08-16 | $27.07 | $27.30 | $26.74 | $26.90 | $26.90 | 291,564 |
| 2018-08-15 | $27.00 | $27.15 | $26.62 | $26.97 | $26.97 | 398,808 |
| 2018-08-14 | $26.96 | $27.29 | $26.73 | $27.19 | $27.19 | 449,028 |
| 2018-08-13 | $26.57 | $26.92 | $26.28 | $26.74 | $26.74 | 583,350 |
| 2018-08-10 | $27.50 | $27.50 | $26.54 | $26.57 | $26.57 | 561,917 |
| 2018-08-09 | $27.30 | $28.24 | $27.30 | $27.61 | $27.61 | 472,367 |
| 2018-08-08 | $27.70 | $28.95 | $27.30 | $27.30 | $27.30 | 1,253,724 |
| 2018-08-07 | $26.85 | $27.48 | $26.33 | $27.25 | $27.25 | 1,763,484 |
| 2018-08-06 | $26.34 | $26.97 | $26.00 | $26.67 | $26.67 | 669,130 |
| 2018-08-03 | $26.10 | $27.16 | $26.10 | $26.41 | $26.41 | 1,578,071 |
| 2018-08-02 | $25.50 | $26.75 | $24.80 | $26.27 | $26.27 | 3,633,730 |
| 2018-08-01 | $30.00 | $30.00 | $25.00 | $25.98 | $25.98 | 8,547,816 |
| 2018-07-31 | $33.64 | $34.11 | $31.95 | $32.13 | $32.13 | 1,976,555 |
| 2018-07-30 | $34.82 | $34.82 | $33.45 | $33.55 | $33.55 | 1,024,566 |
| 2018-07-27 | $36.18 | $36.49 | $34.39 | $34.88 | $34.88 | 1,204,825 |
| 2018-07-26 | $35.76 | $36.66 | $34.52 | $36.27 | $36.27 | 1,944,108 |
| 2018-07-25 | $34.45 | $36.15 | $34.45 | $36.00 | $36.00 | 1,094,190 |
| 2018-07-24 | $35.05 | $35.21 | $34.20 | $34.37 | $34.37 | 439,164 |
| 2018-07-23 | $34.58 | $35.12 | $34.46 | $34.94 | $34.94 | 1,019,876 |
| 2018-07-20 | $34.35 | $34.95 | $34.15 | $34.74 | $34.74 | 563,075 |
| 2018-07-19 | $34.45 | $34.80 | $33.50 | $34.31 | $34.31 | 1,042,997 |
| 2018-07-18 | $33.60 | $34.60 | $33.39 | $34.45 | $34.45 | 661,336 |
| 2018-07-17 | $33.57 | $33.74 | $33.00 | $33.68 | $33.68 | 1,008,047 |
| 2018-07-16 | $34.00 | $34.25 | $32.80 | $33.33 | $33.33 | 697,082 |
| 2018-07-13 | $34.38 | $34.70 | $33.85 | $34.00 | $34.00 | 380,759 |
| 2018-07-12 | $34.99 | $35.33 | $34.27 | $34.61 | $34.61 | 691,401 |
| 2018-07-11 | $34.74 | $35.28 | $34.36 | $34.97 | $34.97 | 646,098 |
| 2018-07-10 | $34.80 | $35.23 | $34.59 | $35.05 | $35.05 | 463,601 |
| 2018-07-09 | $33.98 | $35.00 | $33.51 | $34.92 | $34.92 | 1,030,491 |
| 2018-07-06 | $33.25 | $33.88 | $32.52 | $33.47 | $33.47 | 418,911 |
| 2018-07-05 | $32.79 | $33.22 | $32.20 | $33.16 | $33.16 | 299,424 |
| 2018-07-03 | $33.00 | $33.11 | $32.17 | $32.80 | $32.80 | 386,544 |
| 2018-07-02 | $32.47 | $33.19 | $32.01 | $32.75 | $32.75 | 598,255 |
| 2018-06-29 | $32.80 | $33.16 | $32.38 | $32.85 | $32.85 | 682,101 |
| 2018-06-28 | $33.14 | $33.37 | $29.66 | $32.48 | $32.48 | 1,022,620 |
| 2018-06-27 | $32.77 | $33.66 | $32.56 | $33.22 | $33.22 | 459,308 |
| 2018-06-26 | $33.21 | $33.76 | $32.52 | $33.22 | $33.22 | 899,772 |
| 2018-06-25 | $34.27 | $34.50 | $33.10 | $33.57 | $33.57 | 2,055,356 |
| 2018-06-22 | $33.00 | $34.00 | $32.35 | $33.86 | $33.86 | 1,194,588 |
| 2018-06-21 | $32.50 | $33.30 | $32.03 | $32.91 | $32.91 | 2,060,573 |
| 2018-06-20 | $30.43 | $33.04 | $30.29 | $32.65 | $32.65 | 3,783,270 |
| 2018-06-19 | $29.51 | $30.38 | $29.17 | $30.20 | $30.20 | 882,228 |
| 2018-06-18 | $29.26 | $29.75 | $28.73 | $29.67 | $29.67 | 441,913 |
| 2018-06-15 | $28.78 | $29.30 | $28.32 | $29.29 | $29.29 | 540,715 |
| 2018-06-14 | $29.70 | $29.88 | $28.56 | $28.92 | $28.92 | 1,350,495 |
| 2018-06-13 | $29.62 | $30.05 | $29.32 | $29.69 | $29.69 | 943,874 |
| 2018-06-12 | $28.81 | $29.70 | $28.59 | $29.39 | $29.39 | 1,015,873 |
| 2018-06-11 | $28.01 | $29.30 | $27.95 | $28.92 | $28.92 | 1,288,240 |
| 2018-06-08 | $27.31 | $27.90 | $26.94 | $27.85 | $27.85 | 1,770,984 |
| 2018-06-07 | $27.08 | $28.54 | $27.08 | $27.58 | $27.58 | 2,581,466 |
| 2018-06-06 | $26.12 | $27.02 | $25.78 | $27.02 | $27.02 | 1,680,710 |
| 2018-06-05 | $25.90 | $25.97 | $24.86 | $25.95 | $25.95 | 927,435 |
| 2018-06-04 | $24.35 | $25.76 | $24.35 | $25.73 | $25.73 | 2,387,766 |
| 2018-06-01 | $24.17 | $24.72 | $24.03 | $24.27 | $24.27 | 621,610 |
| 2018-05-31 | $24.14 | $24.64 | $23.79 | $24.15 | $24.15 | 868,003 |
| 2018-05-30 | $24.55 | $25.18 | $24.33 | $24.47 | $24.47 | 741,481 |
| 2018-05-29 | $25.32 | $25.32 | $24.21 | $24.40 | $24.40 | 597,228 |
| 2018-05-25 | $25.42 | $25.63 | $25.02 | $25.34 | $25.34 | 245,457 |
| 2018-05-24 | $25.68 | $26.33 | $25.31 | $25.39 | $25.39 | 628,544 |
| 2018-05-23 | $25.75 | $26.20 | $25.43 | $26.20 | $26.20 | 691,266 |
| 2018-05-22 | $24.35 | $25.87 | $24.25 | $25.74 | $25.74 | 1,460,165 |
| 2018-05-21 | $24.20 | $24.25 | $23.94 | $24.22 | $24.22 | 437,250 |
| 2018-05-18 | $24.25 | $24.49 | $23.76 | $24.02 | $24.02 | 605,418 |
| 2018-05-17 | $25.19 | $25.33 | $24.04 | $24.30 | $24.30 | 1,167,454 |
| 2018-05-16 | $25.50 | $25.89 | $25.07 | $25.20 | $25.20 | 670,844 |
| 2018-05-15 | $25.74 | $26.00 | $24.99 | $25.30 | $25.30 | 797,223 |
| 2018-05-14 | $26.70 | $26.85 | $24.72 | $25.99 | $25.99 | 1,584,398 |
| 2018-05-11 | $27.11 | $27.28 | $26.68 | $26.69 | $26.69 | 531,640 |
| 2018-05-10 | $27.19 | $27.39 | $26.93 | $26.99 | $26.99 | 515,182 |
| 2018-05-09 | $27.06 | $27.49 | $26.90 | $27.19 | $27.19 | 506,200 |
| 2018-05-08 | $27.00 | $27.82 | $26.65 | $26.74 | $26.74 | 704,679 |
| 2018-05-07 | $27.15 | $27.44 | $26.69 | $26.95 | $26.95 | 546,524 |
| 2018-05-04 | $26.06 | $27.86 | $25.88 | $27.24 | $27.24 | 807,981 |
| 2018-05-03 | $26.57 | $27.03 | $26.04 | $26.27 | $26.27 | 1,115,363 |
| 2018-05-02 | $27.26 | $28.23 | $26.45 | $26.48 | $26.48 | 1,717,824 |
| 2018-05-01 | $25.56 | $26.38 | $25.50 | $26.07 | $26.07 | 1,518,510 |
| 2018-04-30 | $25.99 | $26.22 | $25.49 | $25.77 | $25.77 | 845,317 |
| 2018-04-27 | $25.62 | $26.31 | $24.87 | $25.77 | $25.77 | 914,888 |
| 2018-04-26 | $26.85 | $26.85 | $24.75 | $25.74 | $25.74 | 3,579,842 |
| 2018-04-25 | $28.00 | $28.36 | $27.74 | $27.85 | $27.85 | 699,511 |
| 2018-04-24 | $28.12 | $29.18 | $26.70 | $27.99 | $27.99 | 406,698 |
| 2018-04-23 | $27.91 | $28.49 | $27.55 | $28.11 | $28.11 | 341,284 |
| 2018-04-20 | $27.87 | $28.43 | $27.50 | $27.55 | $27.55 | 678,159 |
| 2018-04-19 | $28.08 | $28.28 | $27.69 | $27.88 | $27.88 | 470,518 |
| 2018-04-18 | $28.06 | $28.71 | $27.45 | $27.93 | $27.93 | 599,791 |
| 2018-04-17 | $27.94 | $28.26 | $27.73 | $27.94 | $27.94 | 366,332 |
| 2018-04-16 | $27.57 | $28.11 | $27.24 | $27.82 | $27.82 | 436,795 |
| 2018-04-13 | $27.83 | $27.99 | $27.21 | $27.52 | $27.52 | 276,048 |
| 2018-04-12 | $27.85 | $28.02 | $27.49 | $27.70 | $27.70 | 393,474 |
| 2018-04-11 | $27.30 | $27.99 | $27.00 | $27.69 | $27.69 | 413,591 |
| 2018-04-10 | $27.19 | $27.76 | $27.00 | $27.60 | $27.60 | 335,533 |
| 2018-04-09 | $26.94 | $27.99 | $26.80 | $26.95 | $26.95 | 736,569 |
| 2018-04-06 | $26.38 | $27.44 | $26.11 | $26.70 | $26.70 | 473,972 |
| 2018-04-05 | $27.00 | $27.21 | $26.12 | $26.64 | $26.64 | 1,384,740 |
| 2018-04-04 | $25.21 | $26.82 | $25.20 | $26.70 | $26.70 | 919,752 |
| 2018-04-03 | $25.62 | $26.05 | $25.35 | $25.65 | $25.65 | 952,264 |
| 2018-04-02 | $25.94 | $25.98 | $25.08 | $25.32 | $25.32 | 878,787 |
| 2018-03-29 | $26.89 | $27.15 | $25.61 | $25.84 | $25.84 | 1,956,167 |
| 2018-03-28 | $27.47 | $27.98 | $26.90 | $27.04 | $27.04 | 796,816 |
| 2018-03-27 | $27.62 | $28.83 | $26.84 | $27.60 | $27.60 | 671,226 |
| 2018-03-26 | $28.76 | $28.76 | $27.00 | $27.56 | $27.56 | 977,177 |
| 2018-03-23 | $28.85 | $29.08 | $28.50 | $28.51 | $28.51 | 417,604 |
| 2018-03-22 | $28.81 | $29.31 | $28.21 | $28.64 | $28.64 | 501,515 |
| 2018-03-21 | $29.79 | $29.79 | $28.01 | $28.99 | $28.99 | 877,758 |
| 2018-03-20 | $30.24 | $30.27 | $29.79 | $29.90 | $29.90 | 440,787 |
| 2018-03-19 | $29.83 | $30.25 | $29.52 | $30.01 | $30.01 | 527,872 |
| 2018-03-16 | $30.22 | $30.45 | $29.98 | $30.02 | $30.02 | 387,545 |
| 2018-03-15 | $30.25 | $30.71 | $30.00 | $30.40 | $30.40 | 390,326 |
| 2018-03-14 | $30.23 | $30.63 | $30.08 | $30.41 | $30.41 | 380,283 |
| 2018-03-13 | $30.55 | $30.65 | $30.16 | $30.26 | $30.26 | 332,749 |
| 2018-03-12 | $30.15 | $30.64 | $30.00 | $30.51 | $30.51 | 528,196 |
| 2018-03-09 | $30.37 | $30.41 | $29.70 | $30.03 | $30.03 | 632,461 |
| 2018-03-08 | $30.25 | $30.55 | $30.00 | $30.35 | $30.35 | 411,836 |
| 2018-03-07 | $30.11 | $30.14 | $29.80 | $30.04 | $30.04 | 563,363 |
| 2018-03-06 | $29.98 | $30.20 | $29.66 | $30.15 | $30.15 | 500,898 |
| 2018-03-05 | $29.83 | $30.01 | $29.53 | $29.99 | $29.99 | 677,689 |
| 2018-03-02 | $29.50 | $30.04 | $29.10 | $29.85 | $29.85 | 372,691 |
| 2018-03-01 | $29.94 | $30.09 | $29.04 | $29.70 | $29.70 | 514,641 |
| 2018-02-28 | $29.42 | $30.38 | $29.00 | $29.99 | $29.99 | 915,566 |
| 2018-02-27 | $30.70 | $30.87 | $29.57 | $29.62 | $29.62 | 1,072,245 |
| 2018-02-26 | $30.03 | $30.65 | $29.67 | $30.59 | $30.59 | 767,485 |
| 2018-02-23 | $30.45 | $30.88 | $29.83 | $29.99 | $29.99 | 833,713 |
| 2018-02-22 | $30.59 | $31.02 | $30.29 | $30.37 | $30.37 | 519,510 |
| 2018-02-21 | $30.69 | $31.14 | $30.57 | $30.63 | $30.63 | 977,150 |
| 2018-02-20 | $30.87 | $31.24 | $30.21 | $30.27 | $30.27 | 1,188,145 |
| 2018-02-16 | $30.59 | $31.31 | $30.29 | $31.00 | $31.00 | 1,180,018 |
| 2018-02-15 | $31.00 | $31.57 | $29.55 | $30.51 | $30.51 | 2,130,606 |
| 2018-02-14 | $29.90 | $30.71 | $27.19 | $30.25 | $30.25 | 6,011,597 |
| 2018-02-13 | $22.74 | $23.53 | $22.36 | $23.39 | $23.39 | 1,122,171 |
| 2018-02-12 | $22.61 | $23.20 | $22.50 | $22.92 | $22.92 | 628,725 |
| 2018-02-09 | $22.54 | $23.31 | $22.04 | $22.44 | $22.44 | 937,012 |
| 2018-02-08 | $22.19 | $22.91 | $22.03 | $22.54 | $22.54 | 496,814 |
| 2018-02-07 | $22.66 | $22.96 | $22.03 | $22.12 | $22.12 | 618,900 |
| 2018-02-06 | $21.96 | $22.66 | $21.00 | $22.66 | $22.66 | 663,799 |
| 2018-02-05 | $22.86 | $23.11 | $22.19 | $22.20 | $22.20 | 761,606 |
| 2018-02-02 | $23.22 | $23.23 | $22.74 | $22.90 | $22.90 | 626,069 |
| 2018-02-01 | $23.50 | $24.10 | $23.18 | $23.20 | $23.20 | 881,345 |
| 2018-01-31 | $24.79 | $24.81 | $23.55 | $23.81 | $23.81 | 766,305 |
| 2018-01-30 | $25.15 | $25.15 | $24.42 | $25.01 | $25.01 | 576,955 |
| 2018-01-29 | $24.95 | $25.28 | $24.79 | $25.26 | $25.26 | 806,318 |
| 2018-01-26 | $25.37 | $25.51 | $24.75 | $24.95 | $24.95 | 1,077,361 |
| 2018-01-25 | $25.64 | $25.80 | $24.80 | $25.06 | $25.06 | 1,511,708 |
| 2018-01-24 | $24.78 | $25.71 | $24.78 | $25.56 | $25.56 | 1,136,972 |
| 2018-01-23 | $24.87 | $25.45 | $24.75 | $24.85 | $24.85 | 826,575 |
| 2018-01-22 | $25.30 | $25.76 | $25.19 | $25.44 | $25.44 | 442,523 |
| 2018-01-19 | $25.32 | $26.73 | $25.04 | $25.26 | $25.26 | 961,450 |
| 2018-01-18 | $26.04 | $26.48 | $25.15 | $25.37 | $25.37 | 890,734 |
| 2018-01-17 | $25.50 | $25.98 | $25.31 | $25.77 | $25.77 | 726,810 |
| 2018-01-16 | $25.78 | $26.42 | $25.16 | $25.32 | $25.32 | 701,068 |
| 2018-01-12 | $25.51 | $25.87 | $25.23 | $25.50 | $25.50 | 841,555 |
| 2018-01-11 | $25.45 | $25.65 | $25.06 | $25.51 | $25.51 | 913,295 |
| 2018-01-10 | $25.92 | $26.45 | $24.90 | $25.01 | $25.01 | 1,081,514 |
| 2018-01-09 | $25.88 | $26.17 | $25.69 | $26.07 | $26.07 | 1,010,957 |
| 2018-01-08 | $26.05 | $26.50 | $25.73 | $26.00 | $26.00 | 565,486 |
| 2018-01-05 | $26.00 | $26.69 | $25.70 | $26.32 | $26.32 | 839,238 |
| 2018-01-04 | $25.81 | $25.98 | $25.27 | $25.86 | $25.86 | 875,806 |
| 2018-01-03 | $26.22 | $26.39 | $25.65 | $25.81 | $25.81 | 674,514 |
| 2018-01-02 | $26.27 | $26.75 | $25.38 | $26.09 | $26.09 | 742,371 |
| 2017-12-29 | $26.00 | $26.56 | $25.63 | $26.03 | $26.03 | 648,877 |
| 2017-12-28 | $25.70 | $26.06 | $25.38 | $26.05 | $26.05 | 619,113 |
| 2017-12-27 | $25.14 | $25.69 | $24.80 | $25.60 | $25.60 | 794,972 |
| 2017-12-26 | $25.38 | $25.43 | $24.78 | $24.99 | $24.99 | 674,943 |
| 2017-12-22 | $24.85 | $26.00 | $24.65 | $25.36 | $25.36 | 893,759 |
| 2017-12-21 | $24.25 | $26.10 | $24.10 | $25.17 | $25.17 | 1,796,169 |
| 2017-12-20 | $23.41 | $24.32 | $22.92 | $24.25 | $24.25 | 2,838,127 |
| 2017-12-19 | $22.60 | $23.30 | $22.04 | $23.06 | $23.06 | 1,773,554 |
| 2017-12-18 | $22.82 | $23.16 | $22.05 | $22.49 | $22.49 | 2,548,190 |
| 2017-12-15 | $24.00 | $24.40 | $22.59 | $22.68 | $22.68 | 3,246,802 |
| 2017-12-14 | $26.49 | $26.51 | $22.00 | $24.42 | $24.42 | 16,663,219 |
| 2017-12-13 | $31.91 | $31.94 | $31.51 | $31.61 | $31.61 | 504,618 |
| 2017-12-12 | $31.58 | $32.24 | $31.58 | $31.81 | $31.81 | 965,334 |
| 2017-12-11 | $31.25 | $32.10 | $31.08 | $31.70 | $31.70 | 1,089,678 |
| 2017-12-08 | $31.27 | $31.46 | $30.61 | $31.40 | $31.40 | 755,677 |
| 2017-12-07 | $30.50 | $31.03 | $30.41 | $30.80 | $30.80 | 1,348,687 |
| 2017-12-06 | $30.80 | $31.46 | $30.24 | $30.46 | $30.46 | 1,051,770 |
| 2017-12-05 | $31.94 | $31.94 | $30.50 | $31.19 | $31.19 | 1,149,605 |
| 2017-12-04 | $32.17 | $32.60 | $31.90 | $31.93 | $31.93 | 864,739 |
| 2017-12-01 | $33.09 | $33.33 | $31.81 | $32.46 | $32.46 | 991,576 |
| 2017-11-30 | $31.70 | $33.66 | $31.70 | $33.35 | $33.35 | 948,707 |
| 2017-11-29 | $32.45 | $32.86 | $31.64 | $31.84 | $31.84 | 613,809 |
| 2017-11-28 | $33.00 | $33.19 | $31.94 | $32.42 | $32.42 | 847,347 |
| 2017-11-27 | $32.30 | $34.40 | $32.22 | $32.95 | $32.95 | 1,698,204 |
| 2017-11-24 | $32.04 | $32.69 | $31.58 | $32.30 | $32.30 | 910,614 |
| 2017-11-22 | $33.25 | $33.28 | $31.82 | $32.07 | $32.07 | 1,883,004 |
| 2017-11-21 | $34.11 | $34.32 | $33.16 | $33.21 | $33.21 | 1,098,050 |
| 2017-11-20 | $34.99 | $35.24 | $33.85 | $33.98 | $33.98 | 1,094,966 |
| 2017-11-17 | $34.51 | $35.15 | $34.31 | $35.11 | $35.11 | 630,302 |
| 2017-11-16 | $34.39 | $34.87 | $34.05 | $34.32 | $34.32 | 516,687 |
| 2017-11-15 | $34.26 | $34.93 | $34.13 | $34.23 | $34.23 | 502,991 |
| 2017-11-14 | $35.18 | $35.49 | $34.60 | $34.84 | $34.84 | 577,249 |
| 2017-11-13 | $35.22 | $35.83 | $34.78 | $35.45 | $35.45 | 189,132 |
| 2017-11-10 | $35.05 | $36.35 | $35.00 | $35.22 | $35.22 | 1,042,525 |
| 2017-11-09 | $36.18 | $36.58 | $35.45 | $35.48 | $35.48 | 1,073,654 |
| 2017-11-08 | $35.41 | $36.86 | $35.38 | $36.61 | $36.61 | 1,173,855 |
| 2017-11-07 | $38.24 | $38.24 | $36.02 | $36.23 | $36.23 | 1,098,178 |
| 2017-11-06 | $37.54 | $38.50 | $37.37 | $37.96 | $37.96 | 856,691 |
| 2017-11-03 | $36.93 | $38.04 | $36.69 | $37.67 | $37.67 | 1,250,639 |
| 2017-11-02 | $36.64 | $38.56 | $36.63 | $36.89 | $36.89 | 1,275,933 |
| 2017-11-01 | $38.14 | $40.00 | $37.50 | $37.74 | $37.74 | 2,947,311 |
| 2017-10-31 | $41.72 | $42.50 | $41.50 | $41.77 | $41.77 | 1,287,727 |
| 2017-10-30 | $41.39 | $42.13 | $41.00 | $41.82 | $41.82 | 943,788 |
| 2017-10-27 | $43.20 | $43.48 | $40.91 | $41.43 | $41.43 | 1,017,819 |
| 2017-10-26 | $41.90 | $43.17 | $41.61 | $42.33 | $42.33 | 640,843 |
| 2017-10-25 | $42.06 | $42.91 | $40.94 | $41.88 | $41.88 | 1,042,973 |
| 2017-10-24 | $43.47 | $44.25 | $41.72 | $42.57 | $42.57 | 1,287,072 |
| 2017-10-23 | $45.77 | $46.43 | $45.28 | $46.14 | $46.14 | 829,602 |
| 2017-10-20 | $47.08 | $47.29 | $45.86 | $46.01 | $46.01 | 507,268 |
| 2017-10-19 | $47.11 | $47.12 | $45.46 | $46.58 | $46.58 | 910,215 |
| 2017-10-18 | $45.97 | $47.57 | $45.94 | $47.20 | $47.20 | 806,948 |
| 2017-10-17 | $45.97 | $46.21 | $45.53 | $46.09 | $46.09 | 942,964 |
| 2017-10-16 | $45.30 | $46.12 | $45.13 | $45.97 | $45.97 | 861,070 |
| 2017-10-13 | $44.69 | $45.04 | $43.88 | $44.96 | $44.96 | 668,867 |
| 2017-10-12 | $45.61 | $45.61 | $44.00 | $44.65 | $44.65 | 1,034,778 |
| 2017-10-11 | $44.47 | $45.97 | $44.47 | $45.60 | $45.60 | 609,715 |
| 2017-10-10 | $44.18 | $44.79 | $43.93 | $44.45 | $44.45 | 269,602 |
| 2017-10-09 | $45.20 | $45.96 | $43.81 | $43.87 | $43.87 | 539,906 |
| 2017-10-06 | $43.86 | $45.89 | $43.86 | $45.20 | $45.20 | 1,261,912 |
| 2017-10-05 | $43.50 | $44.73 | $43.22 | $44.31 | $44.31 | 693,132 |
| 2017-10-04 | $43.48 | $43.86 | $43.03 | $43.51 | $43.51 | 768,180 |
| 2017-10-03 | $43.32 | $43.50 | $42.18 | $43.07 | $43.07 | 787,877 |
| 2017-10-02 | $41.90 | $43.44 | $41.46 | $43.07 | $43.07 | 708,387 |
| 2017-09-29 | $41.46 | $41.90 | $41.31 | $41.50 | $41.50 | 693,801 |
| 2017-09-28 | $42.01 | $42.30 | $41.42 | $41.50 | $41.50 | 501,303 |
| 2017-09-27 | $42.06 | $42.36 | $41.79 | $42.00 | $42.00 | 699,855 |
| 2017-09-26 | $42.58 | $42.90 | $41.96 | $41.98 | $41.98 | 943,605 |
| 2017-09-25 | $42.83 | $42.98 | $41.55 | $42.06 | $42.06 | 876,578 |
| 2017-09-22 | $42.65 | $44.53 | $42.14 | $42.77 | $42.77 | 1,546,562 |
| 2017-09-21 | $37.88 | $42.82 | $37.74 | $42.10 | $42.10 | 2,303,671 |
| 2017-09-20 | $39.50 | $40.00 | $39.08 | $39.53 | $39.53 | 1,480,384 |
| 2017-09-19 | $41.31 | $42.11 | $40.16 | $40.39 | $40.39 | 1,118,652 |
| 2017-09-18 | $42.19 | $42.60 | $40.36 | $41.23 | $41.23 | 2,376,567 |
| 2017-09-15 | $42.21 | $43.29 | $38.60 | $42.89 | $42.89 | 5,345,577 |
| 2017-09-14 | $44.60 | $45.00 | $41.32 | $41.59 | $41.59 | 3,539,139 |
| 2017-09-13 | $47.68 | $47.73 | $45.08 | $45.08 | $45.08 | 895,435 |
| 2017-09-12 | $46.05 | $47.43 | $45.95 | $47.42 | $47.42 | 901,921 |
| 2017-09-11 | $45.62 | $46.12 | $45.27 | $45.92 | $45.92 | 690,050 |
| 2017-09-08 | $44.58 | $45.82 | $44.09 | $44.88 | $44.88 | 806,350 |
| 2017-09-07 | $45.70 | $45.97 | $44.36 | $44.66 | $44.66 | 1,073,811 |
| 2017-09-06 | $47.08 | $47.08 | $44.92 | $45.22 | $45.22 | 1,079,894 |
| 2017-09-05 | $48.12 | $48.56 | $46.23 | $46.66 | $46.66 | 929,701 |
| 2017-09-01 | $48.72 | $49.00 | $47.59 | $48.47 | $48.47 | 318,821 |
| 2017-08-31 | $47.52 | $48.88 | $47.52 | $48.71 | $48.71 | 653,356 |
| 2017-08-30 | $46.54 | $47.58 | $46.52 | $47.51 | $47.51 | 388,710 |
| 2017-08-29 | $45.65 | $46.55 | $45.31 | $46.44 | $46.44 | 511,105 |
| 2017-08-28 | $46.98 | $47.16 | $45.57 | $46.28 | $46.28 | 411,693 |
| 2017-08-25 | $45.90 | $47.24 | $45.72 | $46.98 | $46.98 | 708,762 |
| 2017-08-24 | $48.06 | $48.39 | $45.42 | $45.54 | $45.54 | 807,230 |
| 2017-08-23 | $49.31 | $49.47 | $47.53 | $47.55 | $47.55 | 462,367 |
| 2017-08-22 | $47.92 | $49.53 | $47.92 | $49.15 | $49.15 | 387,384 |
| 2017-08-21 | $48.48 | $48.66 | $47.42 | $47.79 | $47.79 | 603,328 |
| 2017-08-18 | $49.49 | $49.63 | $48.29 | $48.40 | $48.40 | 380,744 |
| 2017-08-17 | $50.14 | $50.24 | $48.54 | $49.15 | $49.15 | 488,465 |
| 2017-08-16 | $49.25 | $50.98 | $49.25 | $50.14 | $50.14 | 691,029 |
| 2017-08-15 | $51.49 | $51.50 | $49.03 | $49.14 | $49.14 | 442,277 |
| 2017-08-14 | $49.39 | $50.61 | $49.25 | $50.49 | $50.49 | 374,065 |
| 2017-08-11 | $48.41 | $49.48 | $48.26 | $49.00 | $49.00 | 389,747 |
| 2017-08-10 | $49.04 | $50.15 | $48.81 | $48.88 | $48.88 | 405,681 |
| 2017-08-09 | $49.10 | $50.28 | $48.82 | $50.00 | $50.00 | 562,868 |
| 2017-08-08 | $49.49 | $50.99 | $48.90 | $49.00 | $49.00 | 363,830 |
| 2017-08-07 | $50.00 | $50.69 | $49.01 | $49.14 | $49.14 | 319,901 |
| 2017-08-04 | $49.43 | $49.67 | $47.50 | $49.32 | $49.32 | 952,826 |
| 2017-08-03 | $50.79 | $51.19 | $49.53 | $49.64 | $49.64 | 401,887 |
| 2017-08-02 | $53.79 | $53.79 | $49.79 | $51.04 | $51.04 | 1,465,282 |
| 2017-08-01 | $51.06 | $52.48 | $50.74 | $52.41 | $52.41 | 796,709 |
| 2017-07-31 | $51.49 | $51.94 | $50.30 | $50.60 | $50.60 | 471,358 |
| 2017-07-28 | $50.96 | $52.49 | $50.95 | $51.42 | $51.42 | 423,476 |
| 2017-07-27 | $51.84 | $52.01 | $50.26 | $51.45 | $51.45 | 300,288 |
| 2017-07-26 | $52.00 | $52.18 | $51.25 | $51.66 | $51.66 | 301,015 |
| 2017-07-25 | $51.33 | $52.09 | $51.18 | $51.78 | $51.78 | 583,645 |
| 2017-07-24 | $50.79 | $52.00 | $50.35 | $51.53 | $51.53 | 513,167 |
| 2017-07-21 | $50.03 | $50.66 | $48.74 | $50.56 | $50.56 | 655,065 |
| 2017-07-20 | $51.82 | $51.92 | $50.12 | $50.25 | $50.25 | 393,892 |
| 2017-07-19 | $51.53 | $52.08 | $51.22 | $51.62 | $51.62 | 291,223 |
| 2017-07-18 | $51.37 | $52.00 | $50.94 | $51.62 | $51.62 | 464,941 |
| 2017-07-17 | $50.46 | $51.61 | $50.19 | $51.36 | $51.36 | 432,036 |
| 2017-07-14 | $50.69 | $51.46 | $50.49 | $50.74 | $50.74 | 251,084 |
| 2017-07-13 | $51.62 | $52.23 | $49.98 | $50.73 | $50.73 | 245,245 |
| 2017-07-12 | $51.19 | $52.57 | $50.72 | $51.25 | $51.25 | 416,418 |
| 2017-07-11 | $49.90 | $51.03 | $49.74 | $50.90 | $50.90 | 491,075 |
| 2017-07-10 | $48.90 | $49.97 | $48.90 | $49.95 | $49.95 | 294,820 |
| 2017-07-07 | $48.00 | $49.11 | $47.60 | $48.83 | $48.83 | 274,604 |
| 2017-07-06 | $49.00 | $49.59 | $48.04 | $48.23 | $48.23 | 318,655 |
| 2017-07-05 | $49.39 | $50.09 | $49.02 | $49.26 | $49.26 | 629,521 |
| 2017-07-03 | $49.00 | $49.49 | $48.77 | $49.09 | $49.09 | 460,867 |
| 2017-06-30 | $48.02 | $49.40 | $47.55 | $49.05 | $49.05 | 733,601 |
| 2017-06-29 | $48.93 | $49.06 | $46.84 | $47.69 | $47.69 | 1,113,618 |
| 2017-06-28 | $48.89 | $49.14 | $48.05 | $48.99 | $48.99 | 553,711 |
| 2017-06-27 | $49.21 | $49.96 | $47.69 | $48.42 | $48.42 | 760,898 |
| 2017-06-26 | $50.22 | $50.46 | $48.56 | $48.61 | $48.61 | 1,097,047 |
| 2017-06-23 | $47.23 | $50.19 | $47.23 | $50.17 | $50.17 | 1,203,146 |
| 2017-06-22 | $46.97 | $47.91 | $46.77 | $47.19 | $47.19 | 630,168 |
| 2017-06-21 | $47.06 | $47.96 | $46.91 | $47.21 | $47.21 | 353,624 |
| 2017-06-20 | $47.68 | $48.59 | $46.94 | $47.07 | $47.07 | 988,564 |
| 2017-06-19 | $46.79 | $48.66 | $46.79 | $47.50 | $47.50 | 546,828 |
| 2017-06-16 | $46.79 | $47.65 | $46.17 | $46.87 | $46.87 | 467,412 |
| 2017-06-15 | $46.98 | $47.36 | $46.25 | $46.85 | $46.85 | 698,462 |
| 2017-06-14 | $47.05 | $48.24 | $46.21 | $47.71 | $47.71 | 1,320,776 |
| 2017-06-13 | $45.50 | $47.05 | $45.11 | $46.62 | $46.62 | 1,708,535 |
| 2017-06-12 | $46.19 | $46.19 | $44.30 | $44.78 | $44.78 | 1,510,604 |
| 2017-06-09 | $46.90 | $47.15 | $45.09 | $45.45 | $45.45 | 1,257,853 |
| 2017-06-08 | $47.00 | $47.52 | $46.30 | $46.54 | $46.54 | 1,671,451 |
| 2017-06-07 | $47.27 | $47.42 | $45.41 | $46.65 | $46.65 | 1,649,603 |
| 2017-06-06 | $49.52 | $50.18 | $47.45 | $47.50 | $47.50 | 1,662,822 |
| 2017-06-05 | $52.67 | $52.99 | $48.38 | $48.80 | $48.80 | 1,771,741 |
| 2017-06-02 | $52.70 | $53.30 | $52.31 | $52.68 | $52.68 | 570,699 |
| 2017-06-01 | $53.00 | $53.82 | $51.97 | $52.62 | $52.62 | 934,207 |
| 2017-05-31 | $54.94 | $55.00 | $52.38 | $52.43 | $52.43 | 1,101,017 |
| 2017-05-30 | $55.30 | $55.70 | $53.59 | $54.94 | $54.94 | 455,798 |
| 2017-05-26 | $55.70 | $56.00 | $54.82 | $54.90 | $54.90 | 361,990 |
| 2017-05-25 | $55.05 | $55.60 | $54.13 | $55.39 | $55.39 | 559,984 |
| 2017-05-24 | $53.96 | $55.08 | $53.01 | $55.05 | $55.05 | 813,286 |
| 2017-05-23 | $51.81 | $54.63 | $51.33 | $54.60 | $54.60 | 1,250,525 |
| 2017-05-22 | $49.22 | $51.50 | $49.22 | $51.31 | $51.31 | 1,160,461 |
| 2017-05-19 | $49.00 | $50.80 | $48.90 | $49.20 | $49.20 | 1,583,068 |
| 2017-05-18 | $49.28 | $50.63 | $48.50 | $48.77 | $48.77 | 1,085,562 |
| 2017-05-17 | $50.48 | $50.66 | $48.74 | $48.94 | $48.94 | 1,303,736 |
| 2017-05-16 | $53.17 | $53.17 | $51.13 | $51.19 | $51.19 | 1,070,871 |
| 2017-05-15 | $53.54 | $53.87 | $52.64 | $52.76 | $52.76 | 707,436 |
| 2017-05-12 | $53.50 | $53.97 | $52.75 | $53.61 | $53.61 | 906,246 |
| 2017-05-11 | $55.00 | $55.00 | $52.95 | $53.57 | $53.57 | 541,494 |
| 2017-05-10 | $53.48 | $55.39 | $53.30 | $54.99 | $54.99 | 962,779 |
| 2017-05-09 | $53.15 | $55.33 | $53.10 | $55.25 | $55.25 | 782,694 |
| 2017-05-08 | $52.21 | $53.50 | $52.04 | $53.15 | $53.15 | 444,375 |
| 2017-05-05 | $51.92 | $53.59 | $50.95 | $52.77 | $52.77 | 918,401 |
| 2017-05-04 | $54.20 | $54.52 | $51.70 | $52.18 | $52.18 | 1,017,391 |
| 2017-05-03 | $53.70 | $55.06 | $51.15 | $53.87 | $53.87 | 1,776,995 |
| 2017-05-02 | $55.14 | $55.33 | $54.36 | $54.84 | $54.84 | 827,180 |
| 2017-05-01 | $54.57 | $55.10 | $54.20 | $54.79 | $54.79 | 548,467 |
| 2017-04-28 | $54.50 | $55.26 | $54.07 | $54.39 | $54.39 | 728,811 |
| 2017-04-27 | $53.35 | $54.49 | $52.76 | $54.37 | $54.37 | 602,852 |
| 2017-04-26 | $52.87 | $53.50 | $52.57 | $53.46 | $53.46 | 614,083 |
| 2017-04-25 | $51.70 | $53.45 | $51.70 | $52.51 | $52.51 | 630,851 |
| 2017-04-24 | $52.00 | $52.27 | $51.16 | $52.07 | $52.07 | 804,459 |
| 2017-04-21 | $51.01 | $51.95 | $50.79 | $51.71 | $51.71 | 306,709 |
| 2017-04-20 | $51.01 | $51.98 | $50.81 | $51.46 | $51.46 | 432,899 |
| 2017-04-19 | $50.12 | $51.98 | $50.04 | $51.42 | $51.42 | 515,050 |
| 2017-04-18 | $50.55 | $50.79 | $49.77 | $50.21 | $50.21 | 426,638 |
| 2017-04-17 | $49.79 | $50.75 | $49.79 | $50.70 | $50.70 | 311,264 |
| 2017-04-13 | $49.93 | $50.07 | $49.64 | $49.92 | $49.92 | 246,392 |
| 2017-04-12 | $49.91 | $51.00 | $49.10 | $50.02 | $50.02 | 392,895 |
| 2017-04-11 | $50.80 | $51.34 | $49.67 | $50.16 | $50.16 | 499,939 |
| 2017-04-10 | $49.87 | $51.18 | $49.59 | $51.07 | $51.07 | 869,781 |
| 2017-04-07 | $50.82 | $51.19 | $49.91 | $50.05 | $50.05 | 518,683 |
| 2017-04-06 | $51.24 | $51.74 | $50.57 | $51.03 | $51.03 | 425,568 |
| 2017-04-05 | $51.40 | $52.06 | $50.83 | $51.05 | $51.05 | 504,892 |
| 2017-04-04 | $49.90 | $52.20 | $49.90 | $51.16 | $51.16 | 602,920 |
| 2017-04-03 | $49.99 | $50.74 | $49.10 | $50.62 | $50.62 | 457,519 |
| 2017-03-31 | $50.87 | $51.19 | $49.65 | $49.99 | $49.99 | 684,773 |
| 2017-03-30 | $50.24 | $51.11 | $49.60 | $50.65 | $50.65 | 369,162 |
| 2017-03-29 | $49.71 | $50.19 | $48.77 | $49.77 | $49.77 | 592,368 |
| 2017-03-28 | $52.58 | $52.87 | $50.98 | $51.10 | $51.10 | 553,133 |
| 2017-03-27 | $50.58 | $52.52 | $50.17 | $52.41 | $52.41 | 458,629 |
| 2017-03-24 | $51.52 | $51.77 | $50.62 | $51.55 | $51.55 | 301,412 |
| 2017-03-23 | $49.86 | $51.60 | $49.84 | $51.43 | $51.43 | 653,427 |
| 2017-03-22 | $50.30 | $50.53 | $48.76 | $49.73 | $49.73 | 456,711 |
| 2017-03-21 | $50.93 | $52.50 | $50.39 | $50.69 | $50.69 | 676,229 |
| 2017-03-20 | $50.01 | $50.92 | $50.01 | $50.90 | $50.90 | 562,648 |
| 2017-03-17 | $48.46 | $50.44 | $48.14 | $50.07 | $50.07 | 634,658 |
| 2017-03-16 | $48.54 | $49.89 | $47.87 | $48.34 | $48.34 | 449,551 |
| 2017-03-15 | $48.96 | $49.63 | $48.20 | $48.75 | $48.75 | 239,329 |
| 2017-03-14 | $48.05 | $49.07 | $47.22 | $48.95 | $48.95 | 282,159 |
| 2017-03-13 | $49.41 | $49.41 | $48.10 | $48.72 | $48.72 | 422,595 |
| 2017-03-10 | $49.26 | $50.95 | $48.51 | $49.25 | $49.25 | 575,061 |
| 2017-03-09 | $50.10 | $50.89 | $49.51 | $49.59 | $49.59 | 670,107 |
| 2017-03-08 | $49.22 | $50.29 | $48.60 | $50.22 | $50.22 | 937,104 |
| 2017-03-07 | $47.16 | $49.51 | $47.02 | $48.96 | $48.96 | 562,005 |
| 2017-03-06 | $47.90 | $47.94 | $47.02 | $47.76 | $47.76 | 924,945 |
| 2017-03-03 | $48.28 | $48.80 | $47.68 | $48.00 | $48.00 | 562,790 |
| 2017-03-02 | $48.86 | $49.50 | $48.23 | $48.57 | $48.57 | 643,082 |
| 2017-03-01 | $47.50 | $49.49 | $47.15 | $49.04 | $49.04 | 960,240 |
| 2017-02-28 | $49.50 | $49.50 | $46.91 | $46.98 | $46.98 | 935,944 |
| 2017-02-27 | $47.61 | $49.67 | $47.30 | $49.51 | $49.51 | 1,146,438 |
| 2017-02-24 | $46.97 | $48.04 | $45.86 | $48.00 | $48.00 | 1,040,668 |
| 2017-02-23 | $44.87 | $47.20 | $44.87 | $47.00 | $47.00 | 932,166 |
| 2017-02-22 | $44.00 | $46.08 | $43.13 | $44.75 | $44.75 | 2,219,931 |
| 2017-02-21 | $44.98 | $46.10 | $44.54 | $45.95 | $45.95 | 1,161,300 |
| 2017-02-17 | $46.11 | $46.22 | $44.72 | $44.98 | $44.98 | 524,524 |
| 2017-02-16 | $46.28 | $46.56 | $45.59 | $46.50 | $46.50 | 271,273 |
| 2017-02-15 | $46.50 | $46.69 | $45.47 | $46.20 | $46.20 | 265,590 |
| 2017-02-14 | $45.75 | $46.85 | $45.71 | $46.23 | $46.23 | 657,913 |
| 2017-02-13 | $45.60 | $46.08 | $45.47 | $45.86 | $45.86 | 439,586 |
| 2017-02-10 | $45.00 | $45.60 | $45.00 | $45.46 | $45.46 | 287,677 |
| 2017-02-09 | $44.58 | $45.48 | $44.34 | $45.43 | $45.43 | 673,135 |
| 2017-02-08 | $44.90 | $45.34 | $44.23 | $45.18 | $45.18 | 446,390 |
| 2017-02-07 | $44.85 | $45.08 | $44.06 | $44.90 | $44.90 | 617,427 |
| 2017-02-06 | $45.59 | $46.00 | $44.60 | $44.92 | $44.92 | 416,664 |
| 2017-02-03 | $46.00 | $46.25 | $45.10 | $45.67 | $45.67 | 307,755 |
| 2017-02-02 | $46.01 | $46.01 | $45.07 | $45.78 | $45.78 | 415,070 |
| 2017-02-01 | $45.56 | $46.06 | $44.83 | $45.96 | $45.96 | 720,544 |
| 2017-01-31 | $44.00 | $45.45 | $43.91 | $45.07 | $45.07 | 763,427 |
| 2017-01-30 | $44.15 | $44.56 | $43.51 | $44.23 | $44.23 | 359,705 |
| 2017-01-27 | $45.76 | $45.91 | $43.72 | $44.52 | $44.52 | 417,492 |
| 2017-01-26 | $45.78 | $46.19 | $45.36 | $45.72 | $45.72 | 582,467 |
| 2017-01-25 | $44.31 | $45.82 | $44.01 | $45.60 | $45.60 | 637,276 |
| 2017-01-24 | $43.91 | $44.39 | $43.56 | $43.91 | $43.91 | 273,591 |
| 2017-01-23 | $44.00 | $44.08 | $43.23 | $43.82 | $43.82 | 293,217 |
| 2017-01-20 | $44.45 | $44.90 | $43.77 | $44.14 | $44.14 | 300,765 |
| 2017-01-19 | $43.89 | $44.61 | $43.87 | $44.12 | $44.12 | 588,243 |
| 2017-01-18 | $44.02 | $44.74 | $43.39 | $44.06 | $44.06 | 396,342 |
| 2017-01-17 | $45.75 | $45.99 | $43.26 | $44.03 | $44.03 | 870,634 |
| 2017-01-13 | $44.40 | $45.97 | $44.39 | $45.78 | $45.78 | 696,958 |
| 2017-01-12 | $44.50 | $44.80 | $43.59 | $44.33 | $44.33 | 804,712 |
| 2017-01-11 | $44.11 | $45.00 | $43.70 | $44.66 | $44.66 | 787,906 |
| 2017-01-10 | $43.05 | $44.07 | $42.95 | $43.77 | $43.77 | 634,842 |
| 2017-01-09 | $42.85 | $43.10 | $42.15 | $42.99 | $42.99 | 485,710 |
| 2017-01-06 | $42.48 | $42.98 | $41.70 | $42.92 | $42.92 | 562,738 |
| 2017-01-05 | $41.80 | $42.39 | $41.42 | $42.21 | $42.21 | 205,388 |
| 2017-01-04 | $41.47 | $42.35 | $41.28 | $41.92 | $41.92 | 369,339 |
| 2017-01-03 | $41.20 | $42.34 | $41.20 | $41.87 | $41.87 | 577,081 |
| 2016-12-30 | $41.31 | $41.90 | $40.75 | $41.08 | $41.08 | 299,214 |
| 2016-12-29 | $41.33 | $41.87 | $40.62 | $41.03 | $41.03 | 254,300 |
| 2016-12-28 | $41.60 | $41.91 | $40.73 | $41.19 | $41.19 | 215,425 |
| 2016-12-27 | $41.25 | $41.69 | $41.19 | $41.50 | $41.50 | 207,803 |
| 2016-12-23 | $41.25 | $41.70 | $40.78 | $41.13 | $41.13 | 221,402 |
| 2016-12-22 | $41.33 | $41.48 | $41.00 | $41.19 | $41.19 | 442,975 |
| 2016-12-21 | $40.61 | $41.29 | $40.50 | $41.06 | $41.06 | 333,054 |
| 2016-12-20 | $41.57 | $41.94 | $40.35 | $40.38 | $40.38 | 348,484 |
| 2016-12-19 | $41.08 | $41.43 | $40.75 | $41.35 | $41.35 | 396,771 |
| 2016-12-16 | $39.50 | $41.09 | $39.33 | $40.68 | $40.68 | 496,185 |
| 2016-12-15 | $40.30 | $40.41 | $39.25 | $39.49 | $39.49 | 727,171 |
| 2016-12-14 | $42.00 | $42.17 | $40.22 | $40.25 | $40.25 | 437,018 |
| 2016-12-13 | $41.50 | $42.28 | $41.00 | $42.00 | $42.00 | 336,302 |
| 2016-12-12 | $41.01 | $42.14 | $38.83 | $41.08 | $41.08 | 382,482 |
| 2016-12-09 | $41.85 | $42.99 | $41.10 | $41.32 | $41.32 | 402,425 |
| 2016-12-08 | $42.49 | $43.10 | $41.68 | $41.84 | $41.84 | 435,098 |
| 2016-12-07 | $40.89 | $42.72 | $40.54 | $41.99 | $41.99 | 587,415 |
| 2016-12-06 | $39.25 | $41.24 | $39.09 | $40.59 | $40.59 | 516,101 |
| 2016-12-05 | $38.71 | $40.45 | $38.71 | $39.33 | $39.33 | 554,300 |
| 2016-12-02 | $39.30 | $39.74 | $37.74 | $38.68 | $38.68 | 1,006,022 |
| 2016-12-01 | $41.33 | $41.53 | $38.71 | $39.27 | $39.27 | 1,498,240 |
| 2016-11-30 | $42.05 | $42.23 | $40.27 | $41.27 | $41.27 | 1,223,975 |
| 2016-11-29 | $41.72 | $42.39 | $41.00 | $42.05 | $42.05 | 523,671 |
| 2016-11-28 | $42.27 | $43.03 | $42.01 | $42.09 | $42.09 | 534,877 |
| 2016-11-25 | $42.43 | $43.15 | $42.23 | $42.71 | $42.71 | 171,359 |
| 2016-11-23 | $41.98 | $43.24 | $41.80 | $42.64 | $42.64 | 729,365 |
| 2016-11-22 | $42.00 | $42.76 | $41.31 | $42.62 | $42.62 | 977,237 |
| 2016-11-21 | $40.00 | $41.43 | $39.96 | $41.21 | $41.21 | 708,958 |
| 2016-11-18 | $40.31 | $40.73 | $39.65 | $39.75 | $39.75 | 446,211 |
| 2016-11-17 | $39.96 | $40.96 | $39.48 | $40.00 | $40.00 | 935,178 |
| 2016-11-16 | $39.84 | $40.33 | $39.55 | $39.89 | $39.89 | 276,561 |
| 2016-11-15 | $39.40 | $40.47 | $38.77 | $40.09 | $40.09 | 1,027,302 |
| 2016-11-14 | $39.70 | $40.80 | $39.66 | $39.98 | $39.98 | 517,731 |
| 2016-11-11 | $40.00 | $40.87 | $39.75 | $40.02 | $40.02 | 782,362 |
| 2016-11-10 | $42.72 | $43.00 | $39.95 | $40.03 | $40.03 | 1,236,281 |
| 2016-11-09 | $40.98 | $44.14 | $40.85 | $42.03 | $42.03 | 960,779 |
| 2016-11-08 | $42.50 | $43.63 | $42.28 | $43.02 | $43.02 | 818,306 |
| 2016-11-07 | $42.24 | $42.90 | $42.20 | $42.57 | $42.57 | 876,200 |
| 2016-11-04 | $40.63 | $42.90 | $39.01 | $41.80 | $41.80 | 1,537,032 |
| 2016-11-03 | $40.16 | $40.73 | $39.68 | $40.61 | $40.61 | 606,217 |
| 2016-11-02 | $40.00 | $41.19 | $39.23 | $40.35 | $40.35 | 3,023,948 |
| 2016-11-01 | $36.36 | $36.90 | $35.71 | $36.61 | $36.61 | 706,022 |
| 2016-10-31 | $36.82 | $37.60 | $35.51 | $36.15 | $36.15 | 627,351 |
| 2016-10-28 | $36.76 | $38.51 | $36.29 | $36.81 | $36.81 | 1,023,192 |
| 2016-10-27 | $37.38 | $37.51 | $36.02 | $36.42 | $36.42 | 432,253 |
| 2016-10-26 | $37.67 | $37.92 | $36.58 | $37.12 | $37.12 | 1,184,653 |
| 2016-10-25 | $36.74 | $37.95 | $36.63 | $37.52 | $37.52 | 1,210,681 |
| 2016-10-24 | $35.74 | $36.63 | $35.04 | $36.49 | $36.49 | 814,848 |
| 2016-10-21 | $35.14 | $35.50 | $34.44 | $35.42 | $35.42 | 319,425 |
| 2016-10-20 | $34.32 | $35.27 | $34.16 | $35.02 | $35.02 | 341,303 |
| 2016-10-19 | $35.07 | $35.70 | $33.95 | $34.65 | $34.65 | 448,659 |
| 2016-10-18 | $34.40 | $35.77 | $33.93 | $34.93 | $34.93 | 1,056,142 |
| 2016-10-17 | $33.60 | $34.12 | $33.24 | $33.58 | $33.58 | 256,670 |
| 2016-10-14 | $33.42 | $34.59 | $33.02 | $33.48 | $33.48 | 523,924 |
| 2016-10-13 | $33.50 | $33.70 | $32.83 | $33.09 | $33.09 | 371,534 |
| 2016-10-12 | $33.83 | $34.10 | $33.45 | $33.81 | $33.81 | 320,268 |
| 2016-10-11 | $34.00 | $34.55 | $33.25 | $33.57 | $33.57 | 534,299 |
| 2016-10-10 | $34.22 | $35.50 | $33.98 | $34.00 | $34.00 | 694,222 |
| 2016-10-07 | $34.23 | $34.43 | $33.67 | $33.95 | $33.95 | 463,382 |
| 2016-10-06 | $35.24 | $35.48 | $34.05 | $34.30 | $34.30 | 613,807 |
| 2016-10-05 | $35.14 | $36.67 | $35.14 | $35.65 | $35.65 | 1,565,024 |
| 2016-10-04 | $36.90 | $37.11 | $35.65 | $36.63 | $36.63 | 944,205 |
| 2016-10-03 | $35.35 | $36.10 | $35.14 | $35.76 | $35.76 | 553,361 |
| 2016-09-30 | $35.49 | $36.16 | $34.63 | $35.11 | $35.11 | 1,170,133 |
| 2016-09-29 | $36.10 | $36.38 | $34.88 | $35.01 | $35.01 | 649,765 |
| 2016-09-28 | $36.02 | $36.54 | $35.32 | $36.20 | $36.20 | 1,115,144 |
| 2016-09-27 | $36.63 | $37.29 | $35.99 | $36.07 | $36.07 | 568,059 |
| 2016-09-26 | $38.27 | $38.48 | $36.91 | $37.00 | $37.00 | 581,709 |
| 2016-09-23 | $37.00 | $38.55 | $36.85 | $38.40 | $38.40 | 1,222,745 |
| 2016-09-22 | $36.55 | $37.08 | $36.28 | $36.79 | $36.79 | 582,500 |
| 2016-09-21 | $36.05 | $36.89 | $35.58 | $36.44 | $36.44 | 580,810 |
| 2016-09-20 | $36.11 | $36.38 | $35.51 | $35.81 | $35.81 | 737,250 |
| 2016-09-19 | $36.35 | $36.66 | $35.66 | $36.11 | $36.11 | 388,852 |
| 2016-09-16 | $36.96 | $37.36 | $36.33 | $36.68 | $36.68 | 648,860 |
| 2016-09-15 | $36.06 | $37.73 | $35.77 | $36.33 | $36.33 | 1,094,682 |
| 2016-09-14 | $35.73 | $36.70 | $34.97 | $35.80 | $35.80 | 893,281 |
| 2016-09-13 | $35.17 | $35.77 | $34.74 | $35.52 | $35.52 | 610,598 |
| 2016-09-12 | $34.45 | $35.93 | $34.29 | $35.45 | $35.45 | 550,630 |
| 2016-09-09 | $35.45 | $35.94 | $34.93 | $35.03 | $35.03 | 2,018,073 |
| 2016-09-08 | $37.00 | $37.00 | $35.55 | $35.62 | $35.62 | 494,287 |
| 2016-09-07 | $36.70 | $37.32 | $36.36 | $36.83 | $36.83 | 1,025,156 |
| 2016-09-06 | $37.37 | $37.69 | $36.30 | $36.54 | $36.54 | 958,245 |
| 2016-09-02 | $38.30 | $39.52 | $38.05 | $38.60 | $38.60 | 528,406 |
| 2016-09-01 | $36.51 | $38.39 | $36.34 | $38.07 | $38.07 | 922,534 |
| 2016-08-31 | $38.00 | $38.18 | $36.38 | $36.88 | $36.88 | 672,936 |
| 2016-08-30 | $36.67 | $37.35 | $36.33 | $37.17 | $37.17 | 592,558 |
| 2016-08-29 | $36.65 | $37.87 | $36.21 | $36.71 | $36.71 | 585,848 |
| 2016-08-26 | $36.24 | $37.24 | $35.92 | $36.12 | $36.12 | 406,604 |
| 2016-08-25 | $36.58 | $37.08 | $36.01 | $36.05 | $36.05 | 537,760 |
| 2016-08-24 | $37.69 | $38.61 | $36.10 | $36.49 | $36.49 | 1,001,065 |
| 2016-08-23 | $37.00 | $37.44 | $36.59 | $37.15 | $37.15 | 763,412 |
| 2016-08-22 | $36.36 | $37.04 | $36.14 | $36.38 | $36.38 | 887,545 |
| 2016-08-19 | $37.06 | $37.45 | $35.94 | $36.09 | $36.09 | 797,611 |
| 2016-08-18 | $37.71 | $38.70 | $37.06 | $37.34 | $37.34 | 507,754 |
| 2016-08-17 | $38.18 | $38.20 | $37.17 | $38.12 | $38.12 | 698,908 |
| 2016-08-16 | $39.05 | $39.19 | $38.18 | $38.20 | $38.20 | 481,795 |
| 2016-08-15 | $39.76 | $39.90 | $39.12 | $39.25 | $39.25 | 435,433 |
| 2016-08-12 | $40.23 | $40.30 | $39.68 | $39.82 | $39.82 | 303,334 |
| 2016-08-11 | $40.31 | $40.88 | $40.00 | $40.06 | $40.06 | 341,326 |
| 2016-08-10 | $40.38 | $41.08 | $40.00 | $40.01 | $40.01 | 593,597 |
| 2016-08-09 | $40.98 | $41.11 | $40.37 | $40.53 | $40.53 | 648,211 |
| 2016-08-08 | $41.78 | $42.03 | $40.88 | $41.29 | $41.29 | 535,999 |
| 2016-08-05 | $42.73 | $42.74 | $41.40 | $41.58 | $41.58 | 345,949 |
| 2016-08-04 | $41.96 | $42.89 | $41.35 | $42.11 | $42.11 | 786,156 |
| 2016-08-03 | $42.35 | $42.35 | $39.86 | $40.90 | $40.90 | 2,181,693 |
| 2016-08-02 | $43.81 | $44.32 | $43.07 | $43.16 | $43.16 | 554,076 |
| 2016-08-01 | $44.37 | $44.56 | $43.51 | $43.53 | $43.53 | 501,018 |
| 2016-07-29 | $44.24 | $45.00 | $43.81 | $44.19 | $44.19 | 309,851 |
| 2016-07-28 | $42.45 | $44.08 | $42.13 | $44.03 | $44.03 | 612,918 |
| 2016-07-27 | $40.50 | $42.27 | $40.45 | $41.99 | $41.99 | 644,037 |
| 2016-07-26 | $43.90 | $43.99 | $40.33 | $41.09 | $41.09 | 1,356,580 |
| 2016-07-25 | $44.41 | $44.92 | $43.58 | $43.76 | $43.76 | 223,439 |
| 2016-07-22 | $44.77 | $45.21 | $44.32 | $44.66 | $44.66 | 170,090 |
| 2016-07-21 | $44.75 | $45.34 | $44.69 | $44.97 | $44.97 | 171,636 |
| 2016-07-20 | $43.99 | $45.36 | $43.80 | $44.93 | $44.93 | 178,429 |
| 2016-07-19 | $43.72 | $44.00 | $43.17 | $43.68 | $43.68 | 123,629 |
| 2016-07-18 | $43.05 | $44.27 | $42.68 | $44.15 | $44.15 | 165,810 |
| 2016-07-15 | $43.72 | $43.72 | $41.93 | $43.09 | $43.09 | 233,577 |
| 2016-07-14 | $43.65 | $44.14 | $43.27 | $43.85 | $43.85 | 202,145 |
| 2016-07-13 | $44.57 | $44.57 | $43.16 | $43.19 | $43.19 | 243,976 |
| 2016-07-12 | $44.23 | $44.94 | $43.65 | $44.08 | $44.08 | 297,712 |
| 2016-07-11 | $43.30 | $43.95 | $42.00 | $43.71 | $43.71 | 984,479 |
| 2016-07-08 | $43.64 | $44.54 | $43.05 | $43.93 | $43.93 | 295,526 |
| 2016-07-07 | $43.83 | $43.91 | $42.72 | $42.97 | $42.97 | 362,898 |
| 2016-07-06 | $43.59 | $43.97 | $42.68 | $43.32 | $43.32 | 473,675 |
| 2016-07-05 | $45.10 | $45.69 | $43.13 | $44.03 | $44.03 | 480,353 |
| 2016-07-01 | $46.38 | $47.09 | $45.29 | $45.63 | $45.63 | 528,577 |
| 2016-06-30 | $45.25 | $46.08 | $45.06 | $45.92 | $45.92 | 663,230 |
| 2016-06-29 | $42.00 | $45.44 | $42.00 | $45.15 | $45.15 | 757,734 |
| 2016-06-28 | $42.24 | $42.84 | $41.59 | $42.09 | $42.09 | 507,499 |
| 2016-06-27 | $43.67 | $44.30 | $40.00 | $40.80 | $40.80 | 923,858 |
| 2016-06-24 | $44.20 | $45.26 | $43.45 | $44.47 | $44.47 | 593,778 |
| 2016-06-23 | $45.99 | $47.15 | $45.64 | $47.12 | $47.12 | 455,643 |
| 2016-06-22 | $46.06 | $46.60 | $45.27 | $45.32 | $45.32 | 215,207 |
| 2016-06-21 | $46.75 | $47.81 | $46.16 | $46.17 | $46.17 | 348,437 |
| 2016-06-20 | $46.11 | $46.95 | $45.70 | $46.38 | $46.38 | 803,093 |
| 2016-06-17 | $45.25 | $45.87 | $44.81 | $45.45 | $45.45 | 615,348 |
| 2016-06-16 | $44.19 | $45.37 | $43.60 | $45.03 | $45.03 | 840,189 |
| 2016-06-15 | $43.83 | $45.05 | $42.85 | $44.96 | $44.96 | 544,759 |
| 2016-06-14 | $42.43 | $43.58 | $42.10 | $43.40 | $43.40 | 366,787 |
| 2016-06-13 | $43.85 | $44.26 | $42.99 | $43.02 | $43.02 | 976,855 |
| 2016-06-10 | $44.50 | $44.74 | $44.09 | $44.30 | $44.30 | 621,561 |
| 2016-06-09 | $45.34 | $45.71 | $44.68 | $45.04 | $45.04 | 264,261 |
| 2016-06-08 | $45.76 | $45.81 | $45.37 | $45.62 | $45.62 | 408,151 |
| 2016-06-07 | $44.90 | $46.00 | $44.90 | $45.88 | $45.88 | 583,226 |
| 2016-06-06 | $46.19 | $46.20 | $44.81 | $45.20 | $45.20 | 506,475 |
| 2016-06-03 | $45.00 | $46.00 | $44.82 | $45.85 | $45.85 | 371,935 |
| 2016-06-02 | $44.38 | $45.38 | $44.05 | $45.37 | $45.37 | 719,653 |
| 2016-06-01 | $44.34 | $45.52 | $44.12 | $44.36 | $44.36 | 578,770 |
| 2016-05-31 | $44.39 | $44.89 | $43.69 | $44.87 | $44.87 | 596,513 |
| 2016-05-27 | $44.02 | $45.00 | $43.90 | $44.62 | $44.62 | 683,399 |
| 2016-05-26 | $44.71 | $44.88 | $44.00 | $44.36 | $44.36 | 641,053 |
| 2016-05-25 | $45.39 | $46.29 | $43.00 | $44.40 | $44.40 | 2,021,814 |
| 2016-05-24 | $45.66 | $45.81 | $44.91 | $45.44 | $45.44 | 369,876 |
| 2016-05-23 | $45.23 | $45.60 | $44.85 | $45.12 | $45.12 | 266,668 |
| 2016-05-20 | $44.30 | $45.42 | $43.84 | $45.27 | $45.27 | 355,626 |
| 2016-05-19 | $44.01 | $45.48 | $44.00 | $44.28 | $44.28 | 232,772 |
| 2016-05-18 | $45.00 | $45.33 | $44.25 | $44.50 | $44.50 | 536,494 |
| 2016-05-17 | $44.20 | $45.61 | $44.05 | $45.06 | $45.06 | 884,714 |
| 2016-05-16 | $44.46 | $45.00 | $44.05 | $44.29 | $44.29 | 689,150 |
| 2016-05-13 | $43.00 | $44.27 | $42.43 | $43.96 | $43.96 | 876,843 |
| 2016-05-12 | $42.07 | $43.00 | $42.00 | $43.00 | $43.00 | 531,615 |
| 2016-05-11 | $42.78 | $42.78 | $42.04 | $42.28 | $42.28 | 312,845 |
| 2016-05-10 | $41.75 | $43.01 | $41.36 | $42.40 | $42.40 | 415,881 |
| 2016-05-09 | $42.00 | $42.44 | $40.96 | $41.89 | $41.89 | 325,807 |
| 2016-05-06 | $40.25 | $43.00 | $40.05 | $42.33 | $42.33 | 769,120 |
| 2016-05-05 | $41.05 | $41.20 | $40.13 | $40.15 | $40.15 | 724,075 |
| 2016-05-04 | $39.25 | $41.19 | $39.04 | $40.85 | $40.85 | 1,552,901 |
| 2016-05-03 | $42.26 | $43.33 | $41.89 | $43.00 | $43.00 | 953,479 |
| 2016-05-02 | $42.04 | $42.70 | $41.70 | $42.57 | $42.57 | 393,914 |
| 2016-04-29 | $41.75 | $41.88 | $40.87 | $41.69 | $41.69 | 386,802 |
| 2016-04-28 | $41.79 | $43.19 | $41.54 | $41.82 | $41.82 | 307,600 |
| 2016-04-27 | $42.09 | $42.68 | $41.34 | $41.85 | $41.85 | 326,777 |
| 2016-04-26 | $42.50 | $43.34 | $41.75 | $42.24 | $42.24 | 415,777 |
| 2016-04-25 | $41.58 | $42.47 | $41.09 | $42.05 | $42.05 | 323,894 |
| 2016-04-22 | $41.37 | $42.14 | $40.59 | $41.50 | $41.50 | 658,349 |
| 2016-04-21 | $41.07 | $42.44 | $40.87 | $42.14 | $42.14 | 436,766 |
| 2016-04-20 | $39.69 | $41.14 | $39.69 | $41.07 | $41.07 | 368,169 |
| 2016-04-19 | $39.91 | $40.23 | $39.15 | $40.16 | $40.16 | 310,885 |
| 2016-04-18 | $38.41 | $40.19 | $38.41 | $39.97 | $39.97 | 364,000 |
| 2016-04-15 | $38.72 | $39.19 | $38.24 | $38.76 | $38.76 | 467,754 |
| 2016-04-14 | $40.00 | $40.00 | $38.52 | $38.65 | $38.65 | 567,561 |
| 2016-04-13 | $39.97 | $40.72 | $39.55 | $40.05 | $40.05 | 453,686 |
| 2016-04-12 | $38.61 | $40.20 | $38.55 | $39.86 | $39.86 | 454,426 |
| 2016-04-11 | $39.80 | $39.88 | $37.75 | $38.25 | $38.25 | 423,034 |
| 2016-04-08 | $40.16 | $40.50 | $39.62 | $39.70 | $39.70 | 215,628 |
| 2016-04-07 | $40.14 | $40.60 | $39.62 | $40.00 | $40.00 | 242,597 |
| 2016-04-06 | $40.45 | $41.00 | $39.91 | $40.51 | $40.51 | 291,129 |
| 2016-04-05 | $41.25 | $41.54 | $39.84 | $40.14 | $40.14 | 362,002 |
| 2016-04-04 | $41.50 | $41.65 | $40.48 | $41.44 | $41.44 | 241,813 |
| 2016-04-01 | $41.29 | $42.24 | $40.64 | $41.35 | $41.35 | 886,527 |
| 2016-03-31 | $40.25 | $41.50 | $39.84 | $41.42 | $41.42 | 487,985 |
| 2016-03-30 | $39.80 | $40.27 | $39.78 | $40.06 | $40.06 | 239,298 |
| 2016-03-29 | $39.50 | $40.21 | $38.21 | $40.02 | $40.02 | 219,842 |
| 2016-03-28 | $40.00 | $40.18 | $39.20 | $39.84 | $39.84 | 223,874 |
| 2016-03-24 | $38.99 | $39.87 | $38.29 | $39.73 | $39.73 | 427,348 |
| 2016-03-23 | $39.24 | $39.80 | $38.29 | $39.06 | $39.06 | 283,343 |
| 2016-03-22 | $40.00 | $40.70 | $39.02 | $39.55 | $39.55 | 199,357 |
| 2016-03-21 | $39.59 | $40.57 | $39.14 | $39.73 | $39.73 | 595,780 |
| 2016-03-18 | $38.58 | $40.45 | $38.58 | $40.29 | $40.29 | 475,374 |
| 2016-03-17 | $38.00 | $39.54 | $37.67 | $39.17 | $39.17 | 613,043 |
| 2016-03-16 | $36.93 | $38.17 | $36.58 | $38.02 | $38.02 | 324,378 |
| 2016-03-15 | $37.70 | $38.73 | $36.90 | $36.97 | $36.97 | 269,356 |
| 2016-03-14 | $37.90 | $39.06 | $37.65 | $38.61 | $38.61 | 627,537 |
| 2016-03-11 | $36.27 | $38.17 | $35.82 | $38.16 | $38.16 | 661,569 |
| 2016-03-10 | $37.15 | $38.00 | $35.08 | $35.92 | $35.92 | 663,406 |
| 2016-03-09 | $37.63 | $38.63 | $36.59 | $36.86 | $36.86 | 501,979 |
| 2016-03-08 | $38.83 | $38.91 | $36.99 | $37.66 | $37.66 | 1,048,941 |
| 2016-03-07 | $39.87 | $40.00 | $37.34 | $38.89 | $38.89 | 868,507 |
| 2016-03-04 | $39.54 | $40.76 | $39.18 | $39.90 | $39.90 | 1,498,172 |
| 2016-03-03 | $37.67 | $40.00 | $37.28 | $39.72 | $39.72 | 1,128,301 |
| 2016-03-02 | $37.70 | $38.30 | $37.05 | $37.95 | $37.95 | 201,240 |
| 2016-03-01 | $37.54 | $38.09 | $36.55 | $37.91 | $37.91 | 596,747 |
| 2016-02-29 | $38.28 | $38.76 | $36.59 | $37.10 | $37.10 | 360,707 |
| 2016-02-26 | $37.73 | $38.34 | $37.13 | $38.22 | $38.22 | 357,387 |
| 2016-02-25 | $37.10 | $37.63 | $36.53 | $37.53 | $37.53 | 387,460 |
| 2016-02-24 | $36.80 | $37.65 | $35.42 | $37.17 | $37.17 | 456,765 |
| 2016-02-23 | $37.27 | $37.56 | $36.40 | $37.08 | $37.08 | 293,885 |
| 2016-02-22 | $38.05 | $38.33 | $36.11 | $37.30 | $37.30 | 617,178 |
| 2016-02-19 | $38.00 | $38.41 | $35.96 | $37.19 | $37.19 | 788,118 |
| 2016-02-18 | $38.02 | $39.00 | $37.50 | $38.14 | $38.14 | 930,131 |
| 2016-02-17 | $37.03 | $39.00 | $37.03 | $37.70 | $37.70 | 1,087,269 |
| 2016-02-16 | $35.22 | $37.00 | $35.19 | $36.75 | $36.75 | 1,173,106 |
| 2016-02-12 | $34.34 | $35.79 | $33.36 | $34.39 | $34.39 | 877,685 |
| 2016-02-11 | $32.90 | $35.28 | $31.76 | $33.28 | $33.28 | 1,298,238 |
| 2016-02-10 | $32.49 | $36.61 | $29.00 | $33.39 | $33.39 | 5,540,216 |
| 2016-02-09 | $25.69 | $26.73 | $24.81 | $26.04 | $26.04 | 1,180,271 |
| 2016-02-08 | $27.55 | $27.64 | $24.23 | $25.95 | $25.95 | 1,433,844 |
| 2016-02-05 | $30.24 | $31.44 | $27.22 | $27.64 | $27.64 | 1,004,432 |
| 2016-02-04 | $29.91 | $30.94 | $29.84 | $30.29 | $30.29 | 542,691 |
| 2016-02-03 | $29.29 | $30.19 | $29.29 | $29.83 | $29.83 | 737,902 |
| 2016-02-02 | $29.50 | $30.41 | $29.05 | $29.29 | $29.29 | 477,890 |
| 2016-02-01 | $29.46 | $29.85 | $28.75 | $29.71 | $29.71 | 281,662 |
| 2016-01-29 | $28.58 | $29.81 | $28.58 | $29.58 | $29.58 | 452,637 |
| 2016-01-28 | $28.51 | $29.81 | $28.43 | $28.57 | $28.57 | 418,068 |
| 2016-01-27 | $29.00 | $29.42 | $27.72 | $28.46 | $28.46 | 610,204 |
| 2016-01-26 | $29.78 | $31.09 | $27.69 | $28.55 | $28.55 | 1,009,746 |
| 2016-01-25 | $30.79 | $31.06 | $29.51 | $29.86 | $29.86 | 587,303 |
| 2016-01-22 | $29.33 | $31.07 | $29.33 | $30.11 | $30.11 | 1,526,469 |
| 2016-01-21 | $28.56 | $30.27 | $27.54 | $28.93 | $28.93 | 987,667 |
| 2016-01-20 | $28.02 | $28.28 | $26.72 | $28.04 | $28.04 | 954,567 |
| 2016-01-19 | $29.94 | $31.00 | $27.61 | $28.50 | $28.50 | 567,465 |
| 2016-01-15 | $29.81 | $29.86 | $29.05 | $29.50 | $29.50 | 807,871 |
| 2016-01-14 | $31.46 | $31.46 | $30.04 | $30.82 | $30.82 | 1,004,086 |
| 2016-01-13 | $32.50 | $33.36 | $30.85 | $31.40 | $31.40 | 771,564 |
| 2016-01-12 | $33.67 | $33.91 | $31.98 | $32.48 | $32.48 | 851,062 |
| 2016-01-11 | $34.37 | $34.88 | $32.75 | $33.30 | $33.30 | 935,512 |
| 2016-01-08 | $35.90 | $35.99 | $33.78 | $34.14 | $34.14 | 850,491 |
| 2016-01-07 | $35.60 | $35.84 | $33.90 | $34.93 | $34.93 | 736,826 |
| 2016-01-06 | $37.45 | $37.50 | $36.30 | $36.49 | $36.49 | 849,065 |
| 2016-01-05 | $38.00 | $38.42 | $37.01 | $37.85 | $37.85 | 713,621 |
| 2016-01-04 | $38.85 | $39.01 | $38.08 | $38.51 | $38.51 | 438,673 |
| 2015-12-31 | $39.60 | $39.90 | $39.04 | $39.60 | $39.60 | 144,929 |
| 2015-12-30 | $40.14 | $41.19 | $39.57 | $39.83 | $39.83 | 259,926 |
| 2015-12-29 | $39.43 | $40.77 | $39.43 | $40.59 | $40.59 | 152,490 |
| 2015-12-28 | $39.99 | $39.99 | $38.87 | $39.51 | $39.51 | 131,319 |
| 2015-12-24 | $39.90 | $40.21 | $39.67 | $40.00 | $40.00 | 55,202 |
| 2015-12-23 | $40.23 | $40.28 | $39.01 | $40.01 | $40.01 | 318,168 |
| 2015-12-22 | $40.00 | $40.30 | $39.47 | $39.93 | $39.93 | 306,332 |
| 2015-12-21 | $39.00 | $40.23 | $38.97 | $39.86 | $39.86 | 454,571 |
| 2015-12-18 | $38.32 | $39.50 | $37.21 | $39.00 | $39.00 | 685,964 |
| 2015-12-17 | $38.99 | $39.00 | $37.46 | $37.94 | $37.94 | 499,223 |
| 2015-12-16 | $38.92 | $39.31 | $38.03 | $38.90 | $38.90 | 465,229 |
| 2015-12-15 | $39.08 | $39.56 | $38.39 | $38.92 | $38.92 | 446,875 |
| 2015-12-14 | $39.44 | $39.87 | $38.74 | $39.07 | $39.07 | 223,136 |
| 2015-12-11 | $40.97 | $41.50 | $39.06 | $39.27 | $39.27 | 659,178 |
| 2015-12-10 | $41.24 | $41.67 | $40.94 | $41.65 | $41.65 | 525,046 |
| 2015-12-09 | $40.48 | $41.10 | $40.10 | $41.09 | $41.09 | 866,090 |
| 2015-12-08 | $41.06 | $41.67 | $40.18 | $40.55 | $40.55 | 596,215 |
| 2015-12-07 | $40.25 | $41.83 | $39.52 | $41.30 | $41.30 | 464,445 |
| 2015-12-04 | $39.68 | $40.61 | $39.10 | $40.56 | $40.56 | 428,185 |
| 2015-12-03 | $40.86 | $41.21 | $39.14 | $39.49 | $39.49 | 679,156 |
| 2015-12-02 | $40.58 | $41.70 | $40.55 | $40.93 | $40.93 | 877,269 |
| 2015-12-01 | $40.73 | $41.26 | $40.32 | $40.93 | $40.93 | 661,541 |
| 2015-11-30 | $40.89 | $40.89 | $39.50 | $40.76 | $40.76 | 747,915 |
| 2015-11-27 | $39.44 | $40.31 | $39.00 | $39.76 | $39.76 | 225,137 |
| 2015-11-25 | $38.61 | $39.66 | $38.44 | $39.57 | $39.57 | 230,932 |
| 2015-11-24 | $37.83 | $38.44 | $37.00 | $38.44 | $38.44 | 738,453 |
| 2015-11-23 | $38.56 | $38.75 | $37.43 | $37.84 | $37.84 | 554,590 |
| 2015-11-20 | $35.50 | $39.22 | $35.25 | $38.90 | $38.90 | 764,253 |
| 2015-11-19 | $37.38 | $38.46 | $37.38 | $37.62 | $37.62 | 241,109 |
| 2015-11-18 | $38.58 | $39.27 | $37.50 | $38.51 | $38.51 | 619,271 |
| 2015-11-17 | $38.80 | $39.50 | $37.41 | $38.83 | $38.83 | 513,282 |
| 2015-11-16 | $39.11 | $39.31 | $38.10 | $38.59 | $38.59 | 793,608 |
| 2015-11-13 | $38.71 | $39.28 | $38.03 | $38.99 | $38.99 | 644,791 |
| 2015-11-12 | $38.50 | $39.27 | $37.01 | $38.59 | $38.59 | 573,250 |
| 2015-11-11 | $37.04 | $38.00 | $36.19 | $37.49 | $37.49 | 227,580 |
| 2015-11-10 | $37.21 | $37.99 | $37.03 | $37.41 | $37.41 | 849,494 |
| 2015-11-09 | $36.93 | $37.66 | $36.10 | $37.53 | $37.53 | 521,608 |
| 2015-11-06 | $34.60 | $36.96 | $33.75 | $36.80 | $36.80 | 1,429,928 |
| 2015-11-05 | $35.51 | $40.23 | $33.71 | $33.94 | $33.94 | 1,702,917 |
| 2015-11-04 | $37.86 | $38.27 | $35.00 | $35.05 | $35.05 | 4,609,221 |
| 2015-11-03 | $39.87 | $41.99 | $38.74 | $41.86 | $41.86 | 797,104 |
| 2015-11-02 | $38.65 | $41.06 | $37.61 | $40.14 | $40.14 | 711,104 |
| 2015-10-30 | $38.56 | $38.84 | $37.69 | $38.06 | $38.06 | 355,848 |
| 2015-10-29 | $38.97 | $39.73 | $38.35 | $38.56 | $38.56 | 263,604 |
| 2015-10-28 | $40.39 | $41.89 | $38.12 | $39.00 | $39.00 | 726,209 |
| 2015-10-27 | $40.85 | $40.98 | $38.51 | $40.06 | $40.06 | 523,381 |
| 2015-10-26 | $42.80 | $43.11 | $40.15 | $40.87 | $40.87 | 762,284 |
| 2015-10-23 | $43.38 | $44.43 | $42.64 | $43.08 | $43.08 | 554,763 |
| 2015-10-22 | $42.82 | $43.41 | $42.42 | $42.70 | $42.70 | 262,103 |
| 2015-10-21 | $43.07 | $43.50 | $42.24 | $42.73 | $42.73 | 264,071 |
| 2015-10-20 | $41.96 | $43.27 | $41.86 | $42.72 | $42.72 | 264,308 |
| 2015-10-19 | $42.34 | $42.50 | $41.23 | $42.16 | $42.16 | 233,646 |
| 2015-10-16 | $42.43 | $42.50 | $41.50 | $42.49 | $42.49 | 427,572 |
| 2015-10-15 | $40.28 | $42.34 | $40.15 | $42.22 | $42.22 | 441,891 |
| 2015-10-14 | $39.59 | $40.19 | $38.84 | $40.02 | $40.02 | 382,939 |
| 2015-10-13 | $40.32 | $40.92 | $39.51 | $39.78 | $39.78 | 199,706 |
| 2015-10-12 | $40.95 | $41.33 | $40.39 | $40.42 | $40.42 | 256,112 |
| 2015-10-09 | $42.62 | $42.98 | $40.20 | $40.87 | $40.87 | 497,626 |
| 2015-10-08 | $41.71 | $43.00 | $41.05 | $42.47 | $42.47 | 426,625 |
| 2015-10-07 | $40.67 | $42.18 | $40.52 | $41.95 | $41.95 | 559,683 |
| 2015-10-06 | $39.43 | $40.73 | $39.15 | $40.62 | $40.62 | 410,299 |
| 2015-10-05 | $38.68 | $40.43 | $38.20 | $39.06 | $39.06 | 535,151 |
| 2015-10-02 | $36.39 | $38.50 | $36.00 | $38.50 | $38.50 | 439,645 |
| 2015-10-01 | $37.79 | $37.79 | $35.38 | $36.56 | $36.56 | 491,772 |
| 2015-09-30 | $37.28 | $38.88 | $36.87 | $37.54 | $37.54 | 666,733 |
| 2015-09-29 | $37.74 | $38.60 | $35.84 | $36.30 | $36.30 | 875,132 |
| 2015-09-28 | $39.67 | $40.20 | $37.31 | $37.59 | $37.59 | 662,186 |
| 2015-09-25 | $40.80 | $41.00 | $39.47 | $39.84 | $39.84 | 431,326 |
| 2015-09-24 | $39.86 | $40.32 | $39.43 | $40.28 | $40.28 | 207,307 |
| 2015-09-23 | $39.91 | $40.46 | $39.81 | $40.34 | $40.34 | 272,342 |
| 2015-09-22 | $40.61 | $40.88 | $39.83 | $39.98 | $39.98 | 308,784 |
| 2015-09-21 | $41.45 | $41.57 | $39.39 | $40.90 | $40.90 | 701,555 |
| 2015-09-18 | $41.18 | $42.33 | $40.77 | $41.04 | $41.04 | 311,982 |
| 2015-09-17 | $42.32 | $44.04 | $41.17 | $42.15 | $42.15 | 980,195 |
| 2015-09-16 | $40.24 | $42.98 | $40.01 | $42.67 | $42.67 | 1,162,790 |
| 2015-09-15 | $38.92 | $40.25 | $38.39 | $40.12 | $40.12 | 866,114 |
| 2015-09-14 | $38.32 | $39.58 | $38.11 | $38.85 | $38.85 | 740,322 |
| 2015-09-11 | $37.53 | $38.58 | $37.23 | $37.95 | $37.95 | 436,710 |
| 2015-09-10 | $36.49 | $38.19 | $36.49 | $37.65 | $37.65 | 967,371 |
| 2015-09-09 | $36.08 | $37.70 | $36.00 | $36.74 | $36.74 | 520,673 |
| 2015-09-08 | $36.91 | $37.34 | $34.91 | $35.95 | $35.95 | 1,325,904 |
| 2015-09-04 | $37.13 | $37.72 | $35.95 | $36.14 | $36.14 | 556,355 |
| 2015-09-03 | $38.52 | $39.21 | $37.36 | $37.65 | $37.65 | 516,143 |
Criteo S.A (CRTO) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Disney, Tesla, Apple, Walmart, Roblox, American Express & more
Here are the biggest calls on Wall Street on Thursday.
cnbc.com Feb. 8, 2024.jpg)
Retailers turn to an unlikely source to boost profits. Walmart shows how powerful this lever could be.
The Walmart-Vizio deal underscores a broader trend emerging within the retail industry.
cnbc.com March 5, 2024.jpg)
Activist Petrus Advisers has a plan to help lift Criteo’s share price. Here’s how it might unfold
The activist investor has a four-point list of suggestions for the digital advertising company.
cnbc.com March 9, 2024Recent Criteo S.A (CRTO) News
Similar Companies to Criteo S.A (CRTO) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |