Canadian Solar Inc (CSIQ) Exchange: NASDAQ
Data as of May 9, 2025
$9.79 ($0.58) 6.30%
Canadian Solar Inc - Daily Information
Click for more stock information on Canadian Solar Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.35 |
| Previous Close | $9.79 |
| High | $9.86 |
| Low | $9.30 |
| Adjusted Open | $9.35 |
| Previous Adjusted Close | $9.79 |
| Adjusted High | $9.86 |
| Adjusted Low | $9.30 |
Invest in Canadian Solar Inc (CSIQ)
Key People Canadian Solar Inc
| Employee | Position |
|---|---|
| Shawn Qu | Chairman & Chief Executive Officer |
| Hui Feng Chang | Chief Financial Officer, Director & Senior VP |
| Ismael Guerrero-Arias | Vice President & President-Energy Group |
| Jian Yi Zhang | Chief Compliance Officer, SVP & General Counsel |
| Jian Chien | Chief Strategy Officer & President-Energy Business |
| Ty P. Daul | Vice President-Energy Group America |
| Yan Zhuang | Director |
| Karl E. Olsoni | Director |
| Thomas Koerner | Vice President-Global Sales |
| Isabel Zhang | Investor Relations Contact |
| Lauren Cortney Templeton | Independent Director |
| Li Hsien Chang | Independent Director |
| Harry E. Ruda | Independent Director |
| Luen Cheung Wong | Independent Director |
| Lap Tat Wong | Independent Director |
Company Profile Canadian Solar Inc
Exchange: NASDAQ
IPO Date: Nov. 9, 2006
Employees: 4,517
Sector: Technology
Industry: Solar
Website: Canadian Solar Inc Website
Address: 1206-A, Science Avenue West Science-Based Industrial Park, Xiangzhou District, Zhuhai City, Guangdong Province, China
Historical Stock Data for Canadian Solar Inc (CSIQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $9.35 | $9.86 | $9.30 | $9.79 | $9.79 | 1,190,407 |
| 2025-05-08 | $9.15 | $9.51 | $8.93 | $9.21 | $9.21 | 1,344,730 |
| 2025-05-07 | $8.95 | $9.16 | $8.84 | $8.97 | $8.97 | 898,927 |
| 2025-05-06 | $9.26 | $9.55 | $8.94 | $8.96 | $8.96 | 1,171,188 |
| 2025-05-05 | $9.58 | $9.58 | $9.10 | $9.18 | $9.18 | 1,256,467 |
| 2025-05-02 | $9.67 | $9.73 | $9.41 | $9.55 | $9.55 | 1,234,979 |
| 2025-05-01 | $9.16 | $9.48 | $9.12 | $9.45 | $9.45 | 1,603,208 |
| 2025-04-30 | $9.29 | $9.40 | $8.87 | $9.02 | $9.02 | 2,563,925 |
| 2025-04-29 | $9.63 | $9.69 | $9.27 | $9.65 | $9.65 | 1,868,313 |
| 2025-04-28 | $10.49 | $10.49 | $9.45 | $9.82 | $9.82 | 4,681,859 |
| 2025-04-25 | $8.87 | $11.39 | $8.80 | $11.15 | $11.15 | 11,783,460 |
| 2025-04-24 | $7.82 | $9.64 | $7.82 | $9.28 | $9.28 | 3,431,206 |
| 2025-04-23 | $8.27 | $8.43 | $7.74 | $7.86 | $7.86 | 2,007,728 |
| 2025-04-22 | $7.17 | $7.92 | $6.96 | $7.89 | $7.89 | 2,779,511 |
| 2025-04-21 | $7.31 | $7.39 | $7.09 | $7.32 | $7.32 | 958,723 |
| 2025-04-17 | $7.25 | $7.52 | $7.12 | $7.46 | $7.46 | 1,241,408 |
| 2025-04-16 | $7.03 | $7.30 | $6.85 | $7.18 | $7.18 | 2,985,534 |
| 2025-04-15 | $7.70 | $7.70 | $7.08 | $7.15 | $7.15 | 1,740,827 |
| 2025-04-14 | $7.74 | $7.99 | $7.56 | $7.64 | $7.64 | 2,339,301 |
| 2025-04-11 | $7.21 | $7.42 | $6.86 | $7.42 | $7.42 | 1,401,802 |
| 2025-04-10 | $7.96 | $7.96 | $6.87 | $7.21 | $7.21 | 2,765,710 |
| 2025-04-09 | $6.68 | $8.24 | $6.57 | $8.18 | $8.18 | 3,632,292 |
| 2025-04-08 | $7.93 | $7.96 | $6.66 | $6.76 | $6.76 | 4,541,259 |
| 2025-04-07 | $7.20 | $8.30 | $7.08 | $7.66 | $7.66 | 2,584,517 |
| 2025-04-04 | $8.04 | $8.15 | $7.21 | $7.58 | $7.58 | 3,723,597 |
| 2025-04-03 | $8.60 | $9.06 | $8.44 | $8.45 | $8.45 | 2,133,029 |
| 2025-04-02 | $8.58 | $9.08 | $8.53 | $9.06 | $9.06 | 1,724,874 |
| 2025-04-01 | $8.62 | $8.82 | $8.34 | $8.73 | $8.73 | 1,692,646 |
| 2025-03-31 | $9.02 | $9.08 | $8.52 | $8.65 | $8.65 | 2,733,786 |
| 2025-03-28 | $9.58 | $9.60 | $9.13 | $9.23 | $9.23 | 1,880,153 |
| 2025-03-27 | $9.86 | $10.04 | $9.58 | $9.59 | $9.59 | 2,002,649 |
| 2025-03-26 | $9.80 | $10.57 | $9.66 | $9.94 | $9.94 | 2,964,398 |
| 2025-03-25 | $9.90 | $10.50 | $9.59 | $9.76 | $9.76 | 2,589,730 |
| 2025-03-24 | $10.04 | $10.39 | $9.69 | $9.71 | $9.71 | 2,500,981 |
| 2025-03-21 | $9.87 | $10.23 | $9.86 | $9.96 | $9.96 | 1,736,680 |
| 2025-03-20 | $10.41 | $10.48 | $9.97 | $10.15 | $10.15 | 1,340,442 |
| 2025-03-19 | $9.75 | $10.82 | $9.75 | $10.53 | $10.53 | 2,337,282 |
| 2025-03-18 | $10.00 | $10.03 | $9.66 | $9.78 | $9.78 | 819,753 |
| 2025-03-17 | $9.48 | $10.13 | $9.48 | $9.96 | $9.96 | 1,325,028 |
| 2025-03-14 | $9.46 | $9.82 | $9.40 | $9.43 | $9.43 | 1,674,252 |
| 2025-03-13 | $9.34 | $9.64 | $9.19 | $9.30 | $9.30 | 1,077,928 |
| 2025-03-12 | $9.68 | $9.75 | $9.40 | $9.47 | $9.47 | 1,068,660 |
| 2025-03-11 | $10.00 | $10.10 | $9.29 | $9.61 | $9.61 | 1,681,396 |
| 2025-03-10 | $10.07 | $10.25 | $9.83 | $9.84 | $9.84 | 1,505,729 |
| 2025-03-07 | $10.12 | $10.43 | $9.86 | $10.24 | $10.24 | 1,830,059 |
| 2025-03-06 | $9.99 | $10.28 | $9.77 | $10.04 | $10.04 | 1,577,321 |
| 2025-03-05 | $10.35 | $10.38 | $10.01 | $10.10 | $10.10 | 1,615,222 |
| 2025-03-04 | $9.72 | $10.25 | $9.43 | $10.19 | $10.19 | 2,094,443 |
| 2025-03-03 | $10.06 | $10.37 | $9.63 | $9.83 | $9.83 | 2,371,197 |
| 2025-02-28 | $10.84 | $10.90 | $10.02 | $10.05 | $10.05 | 3,293,263 |
| 2025-02-27 | $11.82 | $11.82 | $11.02 | $11.19 | $11.19 | 2,381,688 |
| 2025-02-26 | $11.34 | $12.04 | $11.30 | $11.74 | $11.74 | 3,584,138 |
| 2025-02-25 | $10.83 | $11.20 | $10.59 | $11.07 | $11.07 | 1,356,113 |
| 2025-02-24 | $11.28 | $11.48 | $10.74 | $10.79 | $10.79 | 1,718,812 |
| 2025-02-21 | $11.41 | $11.43 | $10.98 | $11.28 | $11.28 | 1,917,519 |
| 2025-02-20 | $11.05 | $11.44 | $10.81 | $11.35 | $11.35 | 1,243,098 |
| 2025-02-19 | $10.96 | $11.59 | $10.94 | $11.05 | $11.05 | 2,128,538 |
| 2025-02-18 | $10.60 | $10.82 | $10.30 | $10.77 | $10.77 | 1,614,125 |
| 2025-02-14 | $10.26 | $10.75 | $10.05 | $10.63 | $10.63 | 1,924,608 |
| 2025-02-13 | $9.90 | $10.13 | $9.89 | $10.07 | $10.07 | 1,036,664 |
| 2025-02-12 | $9.66 | $10.03 | $9.58 | $9.92 | $9.92 | 1,112,048 |
| 2025-02-11 | $9.74 | $10.02 | $9.69 | $9.69 | $9.69 | 1,086,864 |
| 2025-02-10 | $10.22 | $10.22 | $9.94 | $9.94 | $9.94 | 851,855 |
| 2025-02-07 | $10.30 | $10.49 | $10.04 | $10.18 | $10.18 | 822,306 |
| 2025-02-06 | $10.10 | $10.41 | $10.02 | $10.29 | $10.29 | 906,551 |
| 2025-02-05 | $10.20 | $10.39 | $9.97 | $9.98 | $9.98 | 1,029,217 |
| 2025-02-04 | $9.81 | $10.57 | $9.75 | $10.13 | $10.13 | 1,462,183 |
| 2025-02-03 | $9.92 | $10.02 | $9.56 | $9.71 | $9.71 | 2,321,614 |
| 2025-01-31 | $10.41 | $10.60 | $10.22 | $10.31 | $10.31 | 1,320,417 |
| 2025-01-30 | $10.51 | $10.52 | $10.24 | $10.48 | $10.48 | 926,700 |
| 2025-01-29 | $10.34 | $10.59 | $10.15 | $10.24 | $10.24 | 1,198,746 |
| 2025-01-28 | $10.62 | $10.62 | $10.09 | $10.21 | $10.21 | 2,190,713 |
| 2025-01-27 | $10.85 | $11.27 | $10.68 | $10.70 | $10.70 | 1,601,554 |
| 2025-01-24 | $10.83 | $11.17 | $10.62 | $10.96 | $10.96 | 1,916,861 |
| 2025-01-23 | $10.37 | $10.88 | $10.22 | $10.79 | $10.79 | 1,692,825 |
| 2025-01-22 | $10.80 | $10.80 | $10.33 | $10.37 | $10.37 | 2,346,821 |
| 2025-01-21 | $11.04 | $11.11 | $10.70 | $10.84 | $10.84 | 1,964,482 |
| 2025-01-17 | $11.25 | $11.38 | $11.01 | $11.05 | $11.05 | 1,496,798 |
| 2025-01-16 | $11.35 | $11.55 | $11.08 | $11.12 | $11.12 | 1,559,533 |
| 2025-01-15 | $12.05 | $12.13 | $11.28 | $11.34 | $11.34 | 1,186,825 |
| 2025-01-14 | $12.16 | $12.34 | $11.45 | $11.52 | $11.52 | 1,091,245 |
| 2025-01-13 | $12.01 | $12.08 | $11.46 | $11.91 | $11.91 | 1,432,054 |
| 2025-01-10 | $12.44 | $12.56 | $12.03 | $12.21 | $12.21 | 1,531,576 |
| 2025-01-08 | $12.77 | $13.08 | $12.53 | $12.74 | $12.74 | 1,462,590 |
| 2025-01-07 | $12.49 | $13.66 | $12.46 | $13.29 | $13.29 | 2,708,308 |
| 2025-01-06 | $12.52 | $12.90 | $12.28 | $12.35 | $12.35 | 2,201,860 |
| 2025-01-03 | $12.21 | $12.28 | $11.88 | $12.19 | $12.19 | 1,109,819 |
| 2025-01-02 | $11.35 | $12.54 | $11.26 | $12.04 | $12.04 | 2,218,942 |
| 2024-12-31 | $11.38 | $11.72 | $11.06 | $11.12 | $11.12 | 1,186,197 |
| 2024-12-30 | $11.19 | $11.35 | $10.87 | $11.23 | $11.23 | 1,716,827 |
| 2024-12-27 | $11.45 | $11.60 | $11.26 | $11.38 | $11.38 | 848,028 |
| 2024-12-26 | $11.63 | $11.75 | $11.39 | $11.52 | $11.52 | 1,361,598 |
| 2024-12-24 | $11.77 | $12.05 | $11.76 | $11.81 | $11.81 | 715,560 |
| 2024-12-23 | $11.48 | $11.74 | $11.36 | $11.73 | $11.73 | 1,261,990 |
| 2024-12-20 | $10.67 | $11.65 | $10.60 | $11.50 | $11.50 | 2,361,059 |
| 2024-12-19 | $11.38 | $11.48 | $10.74 | $10.76 | $10.76 | 2,446,460 |
| 2024-12-18 | $11.70 | $12.09 | $11.28 | $11.32 | $11.32 | 1,944,806 |
| 2024-12-17 | $11.28 | $11.83 | $11.17 | $11.67 | $11.67 | 1,867,325 |
| 2024-12-16 | $12.46 | $12.52 | $11.45 | $11.66 | $11.66 | 2,805,059 |
| 2024-12-13 | $12.86 | $13.20 | $12.49 | $12.69 | $12.69 | 1,956,114 |
| 2024-12-12 | $12.54 | $12.78 | $12.24 | $12.38 | $12.38 | 1,527,238 |
| 2024-12-11 | $12.85 | $13.12 | $12.47 | $12.78 | $12.78 | 1,836,332 |
| 2024-12-10 | $12.39 | $12.78 | $12.11 | $12.65 | $12.65 | 1,692,766 |
| 2024-12-09 | $12.42 | $13.61 | $12.42 | $12.53 | $12.53 | 3,415,550 |
| 2024-12-06 | $11.75 | $12.25 | $11.50 | $12.01 | $12.01 | 2,447,239 |
| 2024-12-05 | $11.82 | $12.05 | $11.27 | $11.46 | $11.46 | 2,971,990 |
| 2024-12-04 | $12.49 | $12.58 | $12.04 | $12.07 | $12.07 | 2,631,189 |
| 2024-12-03 | $12.63 | $12.89 | $12.44 | $12.58 | $12.58 | 1,143,994 |
| 2024-12-02 | $12.47 | $13.08 | $12.37 | $12.72 | $12.72 | 1,883,761 |
| 2024-11-29 | $12.82 | $12.95 | $12.37 | $12.41 | $12.41 | 1,186,391 |
| 2024-11-27 | $12.60 | $13.18 | $12.57 | $12.76 | $12.76 | 1,487,832 |
| 2024-11-26 | $12.97 | $12.97 | $12.36 | $12.43 | $12.43 | 1,574,752 |
| 2024-11-25 | $12.16 | $13.29 | $12.13 | $13.07 | $13.07 | 3,157,525 |
| 2024-11-22 | $11.17 | $11.96 | $11.03 | $11.91 | $11.91 | 1,501,683 |
| 2024-11-21 | $11.71 | $11.71 | $11.24 | $11.30 | $11.30 | 1,915,443 |
| 2024-11-20 | $11.20 | $11.81 | $11.12 | $11.80 | $11.80 | 1,856,478 |
| 2024-11-19 | $11.07 | $11.23 | $10.91 | $11.06 | $11.06 | 1,508,500 |
| 2024-11-18 | $11.00 | $11.32 | $10.93 | $11.15 | $11.15 | 1,897,348 |
| 2024-11-15 | $11.92 | $12.00 | $10.94 | $10.99 | $10.99 | 3,311,519 |
| 2024-11-14 | $11.93 | $12.06 | $11.37 | $11.77 | $11.77 | 3,074,621 |
| 2024-11-13 | $12.20 | $12.54 | $11.78 | $11.91 | $11.91 | 2,147,282 |
| 2024-11-12 | $12.19 | $12.41 | $11.87 | $12.09 | $12.09 | 2,546,700 |
| 2024-11-11 | $12.08 | $12.69 | $11.90 | $12.58 | $12.58 | 2,839,166 |
| 2024-11-08 | $12.90 | $12.90 | $12.06 | $12.10 | $12.10 | 3,198,725 |
| 2024-11-07 | $13.43 | $13.67 | $12.97 | $13.13 | $13.13 | 2,615,918 |
| 2024-11-06 | $14.56 | $14.70 | $12.82 | $13.08 | $13.08 | 4,945,374 |
| 2024-11-05 | $15.71 | $16.33 | $15.51 | $16.33 | $16.33 | 2,071,559 |
| 2024-11-04 | $15.47 | $16.20 | $15.47 | $15.96 | $15.96 | 2,602,035 |
| 2024-11-01 | $14.24 | $15.28 | $14.19 | $15.12 | $15.12 | 2,454,146 |
| 2024-10-31 | $14.17 | $14.46 | $13.93 | $14.24 | $14.24 | 1,422,160 |
| 2024-10-30 | $14.14 | $14.59 | $13.53 | $14.14 | $14.14 | 1,967,771 |
| 2024-10-29 | $15.12 | $15.16 | $13.75 | $14.02 | $14.02 | 3,570,525 |
| 2024-10-28 | $13.60 | $15.91 | $13.36 | $15.51 | $15.51 | 5,836,726 |
| 2024-10-25 | $12.42 | $13.85 | $12.30 | $13.41 | $13.41 | 3,753,691 |
| 2024-10-24 | $12.13 | $12.55 | $12.08 | $12.21 | $12.21 | 1,269,594 |
| 2024-10-23 | $13.29 | $13.30 | $11.93 | $11.96 | $11.96 | 3,280,385 |
| 2024-10-22 | $12.13 | $13.04 | $12.11 | $12.70 | $12.70 | 2,863,272 |
| 2024-10-21 | $12.39 | $12.73 | $12.22 | $12.63 | $12.63 | 1,565,449 |
| 2024-10-18 | $12.59 | $13.04 | $12.51 | $12.55 | $12.55 | 2,210,272 |
| 2024-10-17 | $12.59 | $12.69 | $12.18 | $12.27 | $12.27 | 1,909,673 |
| 2024-10-16 | $12.76 | $12.97 | $12.62 | $12.67 | $12.67 | 1,284,649 |
| 2024-10-15 | $13.11 | $13.22 | $12.58 | $12.61 | $12.61 | 2,701,619 |
| 2024-10-14 | $13.95 | $13.95 | $13.20 | $13.35 | $13.35 | 1,599,520 |
| 2024-10-11 | $13.70 | $14.35 | $13.55 | $13.98 | $13.98 | 2,367,093 |
| 2024-10-10 | $15.00 | $15.10 | $13.78 | $13.78 | $13.78 | 2,790,674 |
| 2024-10-09 | $15.32 | $16.22 | $15.01 | $15.06 | $15.06 | 2,066,228 |
| 2024-10-08 | $16.63 | $16.64 | $15.20 | $15.63 | $15.63 | 3,414,915 |
| 2024-10-07 | $16.28 | $19.55 | $16.24 | $17.47 | $17.47 | 6,954,985 |
| 2024-10-04 | $15.51 | $16.10 | $15.26 | $15.84 | $15.84 | 1,300,273 |
| 2024-10-03 | $15.36 | $15.59 | $14.96 | $15.03 | $15.03 | 1,125,293 |
| 2024-10-02 | $16.41 | $16.41 | $15.46 | $15.66 | $15.66 | 1,055,643 |
| 2024-10-01 | $16.55 | $16.63 | $15.55 | $16.17 | $16.17 | 1,457,462 |
| 2024-09-30 | $16.76 | $17.20 | $16.53 | $16.76 | $16.76 | 2,182,197 |
| 2024-09-27 | $15.25 | $16.30 | $15.18 | $16.17 | $16.17 | 2,395,203 |
| 2024-09-26 | $14.63 | $14.95 | $14.29 | $14.90 | $14.90 | 1,412,179 |
| 2024-09-25 | $14.63 | $14.75 | $13.92 | $13.97 | $13.97 | 1,213,218 |
| 2024-09-24 | $14.81 | $15.21 | $14.64 | $14.93 | $14.93 | 1,228,353 |
| 2024-09-23 | $14.06 | $14.52 | $13.68 | $14.43 | $14.43 | 991,995 |
| 2024-09-20 | $14.17 | $14.30 | $13.73 | $14.05 | $14.05 | 1,330,749 |
| 2024-09-19 | $15.27 | $15.30 | $14.26 | $14.34 | $14.34 | 1,220,455 |
| 2024-09-18 | $14.06 | $15.28 | $13.99 | $14.65 | $14.65 | 1,487,480 |
| 2024-09-17 | $13.92 | $14.22 | $13.72 | $14.06 | $14.06 | 826,425 |
| 2024-09-16 | $13.90 | $14.02 | $13.61 | $13.66 | $13.66 | 980,171 |
| 2024-09-13 | $14.09 | $14.41 | $13.80 | $13.98 | $13.98 | 1,093,347 |
| 2024-09-12 | $13.85 | $14.22 | $13.50 | $13.90 | $13.90 | 1,209,682 |
| 2024-09-11 | $12.83 | $13.89 | $12.78 | $13.83 | $13.83 | 3,088,679 |
| 2024-09-10 | $11.84 | $12.40 | $11.41 | $12.37 | $12.37 | 1,729,623 |
| 2024-09-09 | $11.87 | $12.17 | $11.62 | $11.90 | $11.90 | 1,413,024 |
| 2024-09-06 | $12.50 | $12.50 | $11.80 | $11.91 | $11.91 | 1,873,091 |
| 2024-09-05 | $12.48 | $12.85 | $12.31 | $12.51 | $12.51 | 1,014,653 |
| 2024-09-04 | $12.22 | $12.63 | $12.14 | $12.46 | $12.46 | 1,451,617 |
| 2024-09-03 | $12.46 | $12.71 | $12.04 | $12.25 | $12.25 | 1,591,235 |
| 2024-08-30 | $12.60 | $12.87 | $12.38 | $12.63 | $12.63 | 1,156,076 |
| 2024-08-29 | $12.48 | $12.74 | $12.31 | $12.51 | $12.51 | 1,410,694 |
| 2024-08-28 | $12.93 | $12.95 | $12.25 | $12.40 | $12.40 | 2,464,961 |
| 2024-08-27 | $13.22 | $13.28 | $12.72 | $13.04 | $13.04 | 1,699,312 |
| 2024-08-26 | $13.63 | $13.96 | $13.34 | $13.53 | $13.53 | 1,914,850 |
| 2024-08-23 | $12.46 | $13.48 | $12.42 | $13.48 | $13.48 | 4,196,777 |
| 2024-08-22 | $13.29 | $13.96 | $12.18 | $12.28 | $12.28 | 6,492,502 |
| 2024-08-21 | $14.57 | $14.82 | $14.52 | $14.56 | $14.56 | 1,150,389 |
| 2024-08-20 | $14.69 | $14.86 | $14.38 | $14.49 | $14.49 | 1,161,596 |
| 2024-08-19 | $14.46 | $14.94 | $14.44 | $14.86 | $14.86 | 846,744 |
| 2024-08-16 | $14.67 | $14.95 | $14.55 | $14.75 | $14.75 | 847,133 |
| 2024-08-15 | $14.60 | $15.02 | $14.54 | $14.71 | $14.71 | 1,029,067 |
| 2024-08-14 | $14.66 | $14.85 | $14.01 | $14.17 | $14.17 | 817,189 |
| 2024-08-13 | $13.35 | $14.64 | $13.25 | $14.58 | $14.58 | 1,497,693 |
| 2024-08-12 | $13.53 | $13.76 | $13.18 | $13.20 | $13.20 | 930,327 |
| 2024-08-09 | $13.91 | $13.93 | $13.46 | $13.54 | $13.54 | 1,189,390 |
| 2024-08-08 | $13.54 | $14.19 | $13.51 | $13.91 | $13.91 | 1,018,300 |
| 2024-08-07 | $14.50 | $14.56 | $13.41 | $13.44 | $13.44 | 2,045,331 |
| 2024-08-06 | $14.17 | $14.46 | $13.94 | $14.05 | $14.05 | 636,621 |
| 2024-08-05 | $13.50 | $14.46 | $13.04 | $14.06 | $14.06 | 1,553,754 |
| 2024-08-02 | $15.00 | $15.18 | $14.43 | $14.49 | $14.49 | 1,968,355 |
| 2024-08-01 | $16.76 | $17.05 | $15.12 | $15.64 | $15.64 | 2,077,043 |
| 2024-07-31 | $16.55 | $17.25 | $16.37 | $16.58 | $16.58 | 1,200,317 |
| 2024-07-30 | $17.00 | $17.13 | $16.13 | $16.23 | $16.23 | 983,909 |
| 2024-07-29 | $17.21 | $17.32 | $16.72 | $16.99 | $16.99 | 1,067,332 |
| 2024-07-26 | $16.65 | $17.25 | $16.49 | $17.13 | $17.13 | 1,429,966 |
| 2024-07-25 | $15.79 | $16.73 | $15.75 | $16.20 | $16.20 | 1,315,907 |
| 2024-07-24 | $16.13 | $16.67 | $15.77 | $15.86 | $15.86 | 1,469,548 |
| 2024-07-23 | $15.75 | $16.19 | $15.66 | $16.17 | $16.17 | 753,713 |
| 2024-07-22 | $16.32 | $16.44 | $15.87 | $16.00 | $16.00 | 852,320 |
| 2024-07-19 | $16.62 | $16.66 | $15.77 | $15.79 | $15.79 | 949,187 |
| 2024-07-18 | $16.91 | $17.94 | $16.48 | $16.70 | $16.70 | 2,487,662 |
| 2024-07-17 | $16.45 | $16.91 | $16.05 | $16.50 | $16.50 | 1,458,485 |
| 2024-07-16 | $15.46 | $16.79 | $15.14 | $16.77 | $16.77 | 2,005,229 |
| 2024-07-15 | $16.28 | $16.59 | $15.32 | $15.35 | $15.35 | 2,547,489 |
| 2024-07-12 | $17.58 | $17.84 | $17.22 | $17.28 | $17.28 | 1,067,029 |
| 2024-07-11 | $16.98 | $17.80 | $16.71 | $17.41 | $17.41 | 3,449,730 |
| 2024-07-10 | $15.85 | $16.23 | $15.61 | $16.13 | $16.13 | 831,833 |
| 2024-07-09 | $15.53 | $15.78 | $15.04 | $15.64 | $15.64 | 1,081,394 |
| 2024-07-08 | $15.61 | $15.77 | $15.32 | $15.53 | $15.53 | 974,192 |
| 2024-07-05 | $15.73 | $15.91 | $15.28 | $15.35 | $15.35 | 946,040 |
| 2024-07-03 | $14.74 | $15.77 | $14.71 | $15.72 | $15.72 | 1,152,503 |
| 2024-07-02 | $14.02 | $14.54 | $13.80 | $14.54 | $14.54 | 1,606,986 |
| 2024-07-01 | $14.75 | $14.80 | $13.91 | $14.01 | $14.01 | 1,952,276 |
| 2024-06-28 | $15.48 | $15.70 | $14.70 | $14.75 | $14.75 | 1,934,653 |
| 2024-06-27 | $15.31 | $15.54 | $15.16 | $15.50 | $15.50 | 848,815 |
| 2024-06-26 | $15.16 | $15.46 | $15.05 | $15.38 | $15.38 | 994,510 |
| 2024-06-25 | $15.84 | $15.85 | $15.05 | $15.25 | $15.25 | 1,525,840 |
| 2024-06-24 | $15.77 | $16.35 | $15.59 | $15.94 | $15.94 | 1,886,398 |
| 2024-06-21 | $16.05 | $16.12 | $15.70 | $15.77 | $15.77 | 1,615,631 |
| 2024-06-20 | $16.02 | $16.13 | $15.66 | $16.02 | $16.02 | 1,397,682 |
| 2024-06-18 | $16.25 | $16.66 | $16.14 | $16.18 | $16.18 | 1,153,128 |
| 2024-06-17 | $16.96 | $17.21 | $16.18 | $16.45 | $16.45 | 1,505,539 |
| 2024-06-14 | $17.81 | $17.97 | $17.01 | $17.04 | $17.04 | 1,017,276 |
| 2024-06-13 | $18.37 | $18.73 | $17.98 | $18.07 | $18.07 | 1,155,910 |
| 2024-06-12 | $18.25 | $19.12 | $18.05 | $18.37 | $18.37 | 1,474,155 |
| 2024-06-11 | $17.40 | $18.04 | $17.10 | $17.97 | $17.97 | 871,678 |
| 2024-06-10 | $17.05 | $17.82 | $16.81 | $17.62 | $17.62 | 1,096,596 |
| 2024-06-07 | $17.97 | $18.53 | $17.38 | $17.39 | $17.39 | 1,062,219 |
| 2024-06-06 | $18.66 | $18.86 | $18.25 | $18.33 | $18.33 | 861,012 |
| 2024-06-05 | $18.89 | $19.33 | $18.60 | $18.96 | $18.96 | 934,858 |
| 2024-06-04 | $19.60 | $19.75 | $18.60 | $18.72 | $18.72 | 1,379,488 |
| 2024-06-03 | $20.00 | $21.05 | $19.83 | $19.87 | $19.87 | 2,076,015 |
| 2024-05-31 | $19.67 | $20.45 | $19.07 | $19.64 | $19.64 | 1,361,002 |
| 2024-05-30 | $19.92 | $19.92 | $19.26 | $19.65 | $19.65 | 1,440,996 |
| 2024-05-29 | $18.68 | $19.91 | $18.55 | $19.53 | $19.53 | 2,145,843 |
| 2024-05-28 | $18.49 | $19.32 | $17.97 | $19.07 | $19.07 | 2,473,058 |
| 2024-05-24 | $17.67 | $18.57 | $17.51 | $18.20 | $18.20 | 1,722,919 |
| 2024-05-23 | $18.10 | $18.15 | $17.25 | $17.66 | $17.66 | 1,834,304 |
| 2024-05-22 | $16.09 | $18.27 | $15.90 | $18.19 | $18.19 | 4,514,488 |
| 2024-05-21 | $15.50 | $15.99 | $15.35 | $15.83 | $15.83 | 996,711 |
| 2024-05-20 | $15.66 | $15.94 | $15.41 | $15.71 | $15.71 | 1,749,242 |
| 2024-05-17 | $16.13 | $16.18 | $15.71 | $15.76 | $15.76 | 3,860,987 |
| 2024-05-16 | $16.72 | $16.82 | $15.93 | $16.06 | $16.06 | 2,289,695 |
| 2024-05-15 | $17.76 | $18.05 | $16.71 | $16.72 | $16.72 | 1,927,180 |
| 2024-05-14 | $16.40 | $17.32 | $16.29 | $17.27 | $17.27 | 3,377,958 |
| 2024-05-13 | $15.81 | $16.49 | $15.80 | $16.06 | $16.06 | 1,813,055 |
| 2024-05-10 | $17.44 | $17.65 | $15.39 | $15.70 | $15.70 | 3,380,913 |
| 2024-05-09 | $17.14 | $18.10 | $16.24 | $17.28 | $17.28 | 5,162,618 |
| 2024-05-08 | $17.17 | $17.82 | $17.07 | $17.60 | $17.60 | 2,019,278 |
| 2024-05-07 | $17.62 | $17.94 | $17.15 | $17.56 | $17.56 | 1,796,326 |
| 2024-05-06 | $16.90 | $17.44 | $16.81 | $17.36 | $17.36 | 1,468,800 |
| 2024-05-03 | $17.00 | $17.37 | $16.61 | $16.79 | $16.79 | 1,089,717 |
| 2024-05-02 | $16.50 | $16.56 | $15.90 | $16.56 | $16.56 | 1,165,929 |
| 2024-05-01 | $16.09 | $16.96 | $15.96 | $16.35 | $16.35 | 990,257 |
| 2024-04-30 | $16.40 | $16.93 | $16.10 | $16.21 | $16.21 | 1,730,242 |
| 2024-04-29 | $15.48 | $16.52 | $15.48 | $16.44 | $16.44 | 2,035,384 |
| 2024-04-26 | $14.81 | $15.51 | $14.70 | $15.15 | $15.15 | 1,589,927 |
| 2024-04-25 | $14.72 | $14.85 | $14.27 | $14.50 | $14.50 | 1,476,846 |
| 2024-04-24 | $14.91 | $15.04 | $14.58 | $14.96 | $14.96 | 1,332,269 |
| 2024-04-23 | $15.21 | $15.64 | $14.84 | $14.87 | $14.87 | 2,069,623 |
| 2024-04-22 | $14.55 | $15.02 | $14.19 | $14.97 | $14.97 | 2,143,419 |
| 2024-04-19 | $14.48 | $14.61 | $14.18 | $14.41 | $14.41 | 1,903,037 |
| 2024-04-18 | $15.07 | $15.08 | $14.11 | $14.53 | $14.53 | 3,373,517 |
| 2024-04-17 | $15.47 | $15.88 | $15.08 | $15.12 | $15.12 | 2,950,588 |
| 2024-04-16 | $15.49 | $15.49 | $15.11 | $15.27 | $15.27 | 1,519,945 |
| 2024-04-15 | $15.63 | $15.80 | $15.22 | $15.69 | $15.69 | 2,638,029 |
| 2024-04-12 | $16.46 | $16.65 | $15.73 | $15.75 | $15.75 | 3,127,140 |
| 2024-04-11 | $17.46 | $17.56 | $16.26 | $16.58 | $16.58 | 3,230,210 |
| 2024-04-10 | $18.10 | $18.12 | $17.25 | $17.36 | $17.36 | 2,642,800 |
| 2024-04-09 | $17.39 | $18.85 | $17.39 | $18.74 | $18.74 | 1,989,334 |
| 2024-04-08 | $17.24 | $17.86 | $17.08 | $17.37 | $17.37 | 1,347,528 |
| 2024-04-05 | $18.14 | $18.27 | $17.13 | $17.15 | $17.15 | 2,401,967 |
| 2024-04-04 | $19.62 | $19.93 | $18.50 | $18.54 | $18.54 | 1,402,525 |
| 2024-04-03 | $18.91 | $19.57 | $18.71 | $19.43 | $19.43 | 891,844 |
| 2024-04-02 | $19.36 | $19.50 | $18.89 | $19.11 | $19.11 | 848,465 |
| 2024-04-01 | $19.95 | $20.26 | $19.50 | $19.71 | $19.71 | 625,370 |
| 2024-03-28 | $19.32 | $19.77 | $19.05 | $19.76 | $19.76 | 1,058,691 |
| 2024-03-27 | $18.11 | $19.44 | $18.02 | $19.40 | $19.40 | 1,663,586 |
| 2024-03-26 | $18.32 | $18.44 | $17.97 | $17.98 | $17.98 | 841,542 |
| 2024-03-25 | $18.12 | $18.69 | $17.84 | $18.36 | $18.36 | 1,550,924 |
| 2024-03-22 | $18.80 | $18.82 | $18.17 | $18.18 | $18.18 | 1,680,433 |
| 2024-03-21 | $19.49 | $19.64 | $18.80 | $18.82 | $18.82 | 1,597,918 |
| 2024-03-20 | $18.67 | $19.47 | $18.52 | $19.25 | $19.25 | 1,520,730 |
| 2024-03-19 | $19.07 | $19.11 | $18.65 | $18.71 | $18.71 | 1,368,344 |
| 2024-03-18 | $19.67 | $19.92 | $18.94 | $19.14 | $19.14 | 1,532,267 |
| 2024-03-15 | $19.35 | $20.51 | $19.23 | $19.44 | $19.44 | 2,093,460 |
| 2024-03-14 | $19.83 | $20.58 | $18.83 | $19.38 | $19.38 | 1,982,528 |
| 2024-03-13 | $19.88 | $20.61 | $19.41 | $19.56 | $19.56 | 1,659,128 |
| 2024-03-12 | $20.60 | $20.83 | $20.03 | $20.22 | $20.22 | 1,045,805 |
| 2024-03-11 | $20.66 | $21.35 | $20.45 | $20.59 | $20.59 | 1,062,920 |
| 2024-03-08 | $20.92 | $21.25 | $20.48 | $20.63 | $20.63 | 1,053,902 |
| 2024-03-07 | $20.43 | $20.92 | $20.16 | $20.76 | $20.76 | 1,625,314 |
| 2024-03-06 | $19.95 | $20.40 | $19.77 | $20.35 | $20.35 | 1,016,657 |
| 2024-03-05 | $20.03 | $20.19 | $19.60 | $19.66 | $19.66 | 1,081,000 |
| 2024-03-04 | $21.29 | $21.29 | $19.83 | $20.29 | $20.29 | 1,316,706 |
| 2024-03-01 | $21.07 | $21.68 | $20.82 | $20.97 | $20.97 | 1,274,240 |
| 2024-02-29 | $21.37 | $21.99 | $21.02 | $21.09 | $21.09 | 923,654 |
| 2024-02-28 | $21.50 | $21.76 | $20.83 | $20.83 | $20.83 | 766,755 |
| 2024-02-27 | $21.46 | $21.77 | $21.11 | $21.60 | $21.60 | 896,699 |
| 2024-02-26 | $21.13 | $21.71 | $20.90 | $21.13 | $21.13 | 627,129 |
| 2024-02-23 | $21.41 | $21.60 | $20.93 | $21.17 | $21.17 | 639,511 |
| 2024-02-22 | $22.48 | $22.48 | $21.36 | $21.37 | $21.37 | 836,341 |
| 2024-02-21 | $22.23 | $22.59 | $21.98 | $22.33 | $22.33 | 615,832 |
| 2024-02-20 | $22.94 | $22.95 | $22.32 | $22.84 | $22.84 | 743,229 |
| 2024-02-16 | $23.37 | $23.62 | $22.94 | $22.94 | $22.94 | 893,864 |
| 2024-02-15 | $23.50 | $23.95 | $23.11 | $23.81 | $23.81 | 987,322 |
| 2024-02-14 | $22.55 | $23.21 | $22.05 | $23.21 | $23.21 | 1,247,627 |
| 2024-02-13 | $22.45 | $22.83 | $21.80 | $21.89 | $21.89 | 1,167,047 |
| 2024-02-12 | $23.00 | $24.32 | $22.90 | $23.60 | $23.60 | 1,309,589 |
| 2024-02-09 | $22.12 | $22.99 | $21.91 | $22.91 | $22.91 | 1,138,635 |
| 2024-02-08 | $22.10 | $22.38 | $21.74 | $22.07 | $22.07 | 737,705 |
| 2024-02-07 | $21.88 | $22.35 | $21.28 | $22.07 | $22.07 | 1,308,449 |
| 2024-02-06 | $20.65 | $21.32 | $20.60 | $21.28 | $21.28 | 777,860 |
| 2024-02-05 | $21.50 | $21.50 | $20.60 | $20.79 | $20.79 | 1,417,724 |
| 2024-02-02 | $22.36 | $22.48 | $21.62 | $21.98 | $21.98 | 1,531,584 |
| 2024-02-01 | $22.51 | $23.03 | $22.18 | $22.92 | $22.92 | 934,728 |
| 2024-01-31 | $22.41 | $23.38 | $22.08 | $22.10 | $22.10 | 1,062,026 |
| 2024-01-30 | $22.58 | $22.85 | $22.11 | $22.46 | $22.46 | 886,263 |
| 2024-01-29 | $22.70 | $22.94 | $22.03 | $22.85 | $22.85 | 919,764 |
| 2024-01-26 | $23.27 | $23.59 | $22.57 | $22.97 | $22.97 | 900,610 |
| 2024-01-25 | $23.75 | $23.85 | $22.82 | $23.32 | $23.32 | 908,443 |
| 2024-01-24 | $24.46 | $24.97 | $23.11 | $23.49 | $23.49 | 1,813,001 |
| 2024-01-23 | $23.45 | $25.43 | $22.93 | $24.04 | $24.04 | 4,907,684 |
| 2024-01-22 | $20.50 | $21.39 | $20.09 | $21.05 | $21.05 | 1,996,483 |
| 2024-01-19 | $20.10 | $20.35 | $19.29 | $19.84 | $19.84 | 2,472,608 |
| 2024-01-18 | $21.02 | $21.02 | $19.70 | $19.95 | $19.95 | 2,032,535 |
| 2024-01-17 | $21.12 | $21.35 | $20.59 | $20.67 | $20.67 | 1,617,620 |
| 2024-01-16 | $22.00 | $22.22 | $21.25 | $21.66 | $21.66 | 1,592,555 |
| 2024-01-12 | $23.26 | $23.38 | $22.25 | $22.34 | $22.34 | 1,034,665 |
| 2024-01-11 | $23.39 | $23.68 | $22.28 | $23.11 | $23.11 | 1,347,973 |
| 2024-01-10 | $24.30 | $24.30 | $23.44 | $23.56 | $23.56 | 752,118 |
| 2024-01-09 | $23.89 | $24.79 | $23.60 | $24.35 | $24.35 | 642,416 |
| 2024-01-08 | $23.80 | $24.71 | $23.60 | $24.21 | $24.21 | 1,077,931 |
| 2024-01-05 | $24.10 | $24.38 | $23.67 | $23.81 | $23.81 | 865,595 |
| 2024-01-04 | $24.85 | $25.17 | $24.23 | $24.40 | $24.40 | 723,606 |
| 2024-01-03 | $24.98 | $25.53 | $24.30 | $25.20 | $25.20 | 611,641 |
| 2024-01-02 | $25.77 | $26.59 | $25.61 | $25.74 | $25.74 | 772,110 |
| 2023-12-29 | $26.37 | $26.54 | $26.01 | $26.23 | $26.23 | 780,496 |
| 2023-12-28 | $26.05 | $26.85 | $26.01 | $26.43 | $26.43 | 1,214,124 |
| 2023-12-27 | $26.00 | $26.09 | $25.66 | $25.81 | $25.81 | 519,759 |
| 2023-12-26 | $25.45 | $25.96 | $25.39 | $25.82 | $25.82 | 697,884 |
| 2023-12-22 | $25.30 | $25.64 | $24.88 | $25.38 | $25.38 | 542,931 |
| 2023-12-21 | $24.63 | $25.34 | $24.53 | $25.17 | $25.17 | 1,017,021 |
| 2023-12-20 | $25.30 | $25.55 | $24.21 | $24.23 | $24.23 | 688,886 |
| 2023-12-19 | $24.78 | $25.72 | $24.54 | $25.30 | $25.30 | 1,195,619 |
| 2023-12-18 | $24.37 | $24.93 | $23.80 | $24.47 | $24.47 | 1,457,519 |
| 2023-12-15 | $24.06 | $24.35 | $23.40 | $24.19 | $24.19 | 1,608,652 |
| 2023-12-14 | $23.58 | $24.78 | $23.50 | $23.79 | $23.79 | 2,106,411 |
| 2023-12-13 | $21.36 | $22.97 | $20.95 | $22.97 | $22.97 | 1,010,723 |
| 2023-12-12 | $22.08 | $22.14 | $20.94 | $21.47 | $21.47 | 1,058,354 |
| 2023-12-11 | $22.00 | $22.46 | $21.70 | $22.29 | $22.29 | 789,781 |
| 2023-12-08 | $22.06 | $22.80 | $21.45 | $22.09 | $22.09 | 1,172,426 |
| 2023-12-07 | $22.10 | $22.51 | $21.73 | $22.06 | $22.06 | 873,426 |
| 2023-12-06 | $22.26 | $22.79 | $21.73 | $21.79 | $21.79 | 950,352 |
| 2023-12-05 | $22.37 | $22.69 | $21.76 | $21.93 | $21.93 | 1,283,391 |
| 2023-12-04 | $21.84 | $23.08 | $21.70 | $22.64 | $22.64 | 1,624,423 |
| 2023-12-01 | $20.92 | $22.27 | $20.57 | $21.88 | $21.88 | 1,185,283 |
| 2023-11-30 | $20.98 | $21.71 | $20.53 | $21.03 | $21.03 | 1,510,117 |
| 2023-11-29 | $21.13 | $21.52 | $20.63 | $20.91 | $20.91 | 1,363,804 |
| 2023-11-28 | $20.11 | $20.77 | $19.75 | $20.68 | $20.68 | 964,060 |
| 2023-11-27 | $20.63 | $20.73 | $20.25 | $20.27 | $20.27 | 1,133,328 |
| 2023-11-24 | $20.86 | $21.13 | $20.76 | $20.88 | $20.88 | 369,807 |
| 2023-11-22 | $20.90 | $21.31 | $20.67 | $20.98 | $20.98 | 756,234 |
| 2023-11-21 | $20.68 | $20.92 | $20.37 | $20.62 | $20.62 | 597,096 |
| 2023-11-20 | $20.49 | $21.10 | $20.21 | $20.81 | $20.81 | 853,222 |
| 2023-11-17 | $20.83 | $20.84 | $19.91 | $20.45 | $20.45 | 871,451 |
| 2023-11-16 | $20.44 | $20.80 | $19.91 | $20.51 | $20.51 | 1,972,243 |
| 2023-11-15 | $21.00 | $21.46 | $20.08 | $20.55 | $20.55 | 3,914,646 |
| 2023-11-14 | $18.14 | $21.64 | $17.82 | $21.58 | $21.58 | 7,084,489 |
| 2023-11-13 | $21.00 | $21.59 | $20.91 | $20.97 | $20.97 | 1,481,875 |
| 2023-11-10 | $21.06 | $21.49 | $20.74 | $21.07 | $21.07 | 898,096 |
| 2023-11-09 | $21.24 | $21.85 | $20.78 | $21.06 | $21.06 | 1,085,492 |
| 2023-11-08 | $21.63 | $21.74 | $20.79 | $20.81 | $20.81 | 1,591,868 |
| 2023-11-07 | $21.35 | $22.22 | $21.26 | $21.70 | $21.70 | 911,157 |
| 2023-11-06 | $21.63 | $21.81 | $21.12 | $21.56 | $21.56 | 864,629 |
| 2023-11-03 | $21.58 | $22.46 | $21.49 | $21.64 | $21.64 | 786,083 |
| 2023-11-02 | $19.82 | $21.17 | $19.75 | $21.07 | $21.07 | 1,484,098 |
| 2023-11-01 | $19.93 | $20.12 | $19.27 | $19.44 | $19.44 | 1,123,160 |
| 2023-10-31 | $19.45 | $20.43 | $19.45 | $19.98 | $19.98 | 981,094 |
| 2023-10-30 | $19.35 | $20.35 | $19.10 | $19.45 | $19.45 | 1,078,701 |
| 2023-10-27 | $20.19 | $20.23 | $18.96 | $19.21 | $19.21 | 1,367,867 |
| 2023-10-26 | $20.72 | $20.96 | $20.14 | $20.21 | $20.21 | 1,364,734 |
| 2023-10-25 | $20.74 | $20.87 | $20.15 | $20.41 | $20.41 | 669,938 |
| 2023-10-24 | $21.21 | $21.78 | $20.93 | $20.97 | $20.97 | 1,114,183 |
| 2023-10-23 | $20.44 | $21.16 | $20.14 | $20.83 | $20.83 | 849,292 |
| 2023-10-20 | $20.85 | $21.61 | $20.25 | $20.68 | $20.68 | 2,326,507 |
| 2023-10-19 | $22.27 | $22.29 | $21.63 | $21.77 | $21.77 | 714,264 |
| 2023-10-18 | $22.45 | $22.54 | $21.96 | $22.19 | $22.19 | 633,717 |
| 2023-10-17 | $22.11 | $23.08 | $22.11 | $22.83 | $22.83 | 734,814 |
| 2023-10-16 | $22.24 | $22.80 | $22.15 | $22.65 | $22.65 | 912,443 |
| 2023-10-13 | $22.69 | $22.96 | $22.23 | $22.32 | $22.32 | 892,916 |
| 2023-10-12 | $23.60 | $23.78 | $22.27 | $22.66 | $22.66 | 955,041 |
| 2023-10-11 | $23.75 | $24.17 | $23.32 | $23.56 | $23.56 | 957,774 |
| 2023-10-10 | $22.04 | $23.56 | $21.96 | $23.51 | $23.51 | 1,457,769 |
| 2023-10-09 | $21.61 | $22.23 | $21.37 | $22.21 | $22.21 | 1,283,337 |
| 2023-10-06 | $21.42 | $22.10 | $21.08 | $21.89 | $21.89 | 933,801 |
| 2023-10-05 | $21.85 | $22.02 | $21.14 | $21.54 | $21.54 | 1,720,677 |
| 2023-10-04 | $22.36 | $22.53 | $21.71 | $21.88 | $21.88 | 1,345,713 |
| 2023-10-03 | $23.00 | $23.18 | $22.33 | $22.45 | $22.45 | 2,023,554 |
| 2023-10-02 | $24.42 | $24.44 | $23.14 | $23.25 | $23.25 | 1,629,478 |
| 2023-09-29 | $25.04 | $25.48 | $24.42 | $24.61 | $24.61 | 868,890 |
| 2023-09-28 | $24.89 | $25.48 | $24.31 | $24.79 | $24.79 | 992,456 |
| 2023-09-27 | $25.36 | $25.55 | $24.71 | $24.95 | $24.95 | 743,459 |
| 2023-09-26 | $25.00 | $25.78 | $24.87 | $25.14 | $25.14 | 798,468 |
| 2023-09-25 | $25.56 | $25.95 | $25.11 | $25.20 | $25.20 | 888,124 |
| 2023-09-22 | $26.19 | $26.51 | $25.71 | $25.81 | $25.81 | 713,011 |
| 2023-09-21 | $26.12 | $26.32 | $25.80 | $26.17 | $26.17 | 626,561 |
| 2023-09-20 | $27.05 | $27.14 | $26.42 | $26.51 | $26.51 | 732,679 |
| 2023-09-19 | $26.73 | $27.36 | $26.68 | $26.84 | $26.84 | 723,784 |
| 2023-09-18 | $27.34 | $27.34 | $26.61 | $26.68 | $26.68 | 701,285 |
| 2023-09-15 | $27.69 | $27.88 | $27.13 | $27.34 | $27.34 | 838,816 |
| 2023-09-14 | $27.64 | $28.18 | $27.27 | $27.86 | $27.86 | 955,025 |
| 2023-09-13 | $27.47 | $27.60 | $26.79 | $27.13 | $27.13 | 742,997 |
| 2023-09-12 | $26.33 | $27.57 | $26.08 | $27.47 | $27.47 | 929,217 |
| 2023-09-11 | $26.67 | $27.00 | $26.17 | $26.35 | $26.35 | 660,423 |
| 2023-09-08 | $25.92 | $26.31 | $25.72 | $26.25 | $26.25 | 826,452 |
| 2023-09-07 | $26.70 | $26.85 | $25.68 | $25.92 | $25.92 | 1,485,493 |
| 2023-09-06 | $27.82 | $27.87 | $26.81 | $27.21 | $27.21 | 1,058,444 |
| 2023-09-05 | $28.10 | $28.49 | $27.90 | $28.01 | $28.01 | 908,513 |
| 2023-09-01 | $28.35 | $28.50 | $27.91 | $28.29 | $28.29 | 774,228 |
| 2023-08-31 | $28.47 | $28.72 | $27.98 | $28.01 | $28.01 | 777,067 |
| 2023-08-30 | $27.71 | $28.45 | $27.70 | $28.29 | $28.29 | 1,612,738 |
| 2023-08-29 | $26.42 | $27.82 | $26.40 | $27.65 | $27.65 | 1,637,165 |
| 2023-08-28 | $26.37 | $26.92 | $25.96 | $26.37 | $26.37 | 1,115,490 |
| 2023-08-25 | $26.15 | $26.82 | $26.07 | $26.10 | $26.10 | 1,371,040 |
| 2023-08-24 | $26.75 | $26.88 | $25.51 | $26.02 | $26.02 | 2,399,119 |
| 2023-08-23 | $27.05 | $27.71 | $26.80 | $26.89 | $26.89 | 1,849,578 |
| 2023-08-22 | $30.11 | $30.67 | $26.66 | $26.79 | $26.79 | 5,205,217 |
| 2023-08-21 | $30.76 | $31.21 | $30.21 | $30.76 | $30.76 | 1,970,415 |
| 2023-08-18 | $30.77 | $31.41 | $30.55 | $30.75 | $30.75 | 1,164,185 |
| 2023-08-17 | $31.82 | $31.94 | $31.04 | $31.10 | $31.10 | 1,124,271 |
| 2023-08-16 | $32.00 | $32.32 | $31.61 | $31.72 | $31.72 | 787,011 |
| 2023-08-15 | $32.88 | $33.10 | $32.10 | $32.11 | $32.11 | 783,752 |
| 2023-08-14 | $32.75 | $33.24 | $32.09 | $33.16 | $33.16 | 701,587 |
| 2023-08-11 | $33.73 | $33.74 | $32.09 | $32.82 | $32.82 | 1,593,645 |
| 2023-08-10 | $34.67 | $34.85 | $34.00 | $34.12 | $34.12 | 827,902 |
| 2023-08-09 | $34.25 | $34.76 | $34.24 | $34.55 | $34.55 | 617,010 |
| 2023-08-08 | $33.80 | $34.08 | $33.46 | $33.97 | $33.97 | 510,606 |
| 2023-08-07 | $34.56 | $34.75 | $34.03 | $34.23 | $34.23 | 804,496 |
| 2023-08-04 | $34.51 | $34.99 | $34.25 | $34.60 | $34.60 | 936,214 |
| 2023-08-03 | $35.18 | $35.50 | $34.49 | $34.55 | $34.55 | 785,791 |
| 2023-08-02 | $35.00 | $35.25 | $34.41 | $35.09 | $35.09 | 1,241,747 |
| 2023-08-01 | $36.02 | $36.52 | $35.58 | $35.97 | $35.97 | 1,257,490 |
| 2023-07-31 | $36.61 | $37.39 | $36.09 | $36.16 | $36.16 | 1,148,156 |
| 2023-07-28 | $36.61 | $36.96 | $36.00 | $36.60 | $36.60 | 896,087 |
| 2023-07-27 | $36.99 | $37.13 | $36.00 | $36.26 | $36.26 | 1,123,926 |
| 2023-07-26 | $36.49 | $37.70 | $36.44 | $36.82 | $36.82 | 941,759 |
| 2023-07-25 | $37.88 | $38.33 | $37.37 | $37.39 | $37.39 | 626,855 |
| 2023-07-24 | $37.90 | $38.80 | $37.59 | $37.71 | $37.71 | 941,817 |
| 2023-07-21 | $37.86 | $37.88 | $37.16 | $37.58 | $37.58 | 744,184 |
| 2023-07-20 | $37.34 | $37.80 | $36.97 | $37.61 | $37.61 | 750,143 |
| 2023-07-19 | $37.73 | $38.20 | $37.33 | $37.49 | $37.49 | 756,716 |
| 2023-07-18 | $37.84 | $38.18 | $37.03 | $37.42 | $37.42 | 1,236,767 |
| 2023-07-17 | $37.05 | $39.00 | $36.84 | $38.08 | $38.08 | 2,222,056 |
| 2023-07-14 | $38.08 | $38.37 | $36.70 | $36.94 | $36.94 | 1,572,907 |
| 2023-07-13 | $38.78 | $39.07 | $37.96 | $38.24 | $38.24 | 932,554 |
| 2023-07-12 | $38.09 | $38.88 | $37.48 | $38.47 | $38.47 | 1,289,864 |
| 2023-07-11 | $38.50 | $38.68 | $36.91 | $37.35 | $37.35 | 1,586,163 |
| 2023-07-10 | $37.00 | $38.68 | $36.68 | $38.42 | $38.42 | 1,057,801 |
| 2023-07-07 | $37.25 | $37.94 | $36.82 | $36.84 | $36.84 | 918,480 |
| 2023-07-06 | $38.13 | $38.64 | $36.72 | $37.17 | $37.17 | 1,540,067 |
| 2023-07-05 | $38.22 | $38.56 | $37.15 | $37.58 | $37.58 | 1,113,625 |
| 2023-07-03 | $38.84 | $39.61 | $38.22 | $38.32 | $38.32 | 654,043 |
| 2023-06-30 | $37.40 | $38.73 | $36.96 | $38.69 | $38.69 | 1,032,330 |
| 2023-06-29 | $37.45 | $37.58 | $36.38 | $36.90 | $36.90 | 835,328 |
| 2023-06-28 | $36.10 | $37.38 | $36.10 | $37.34 | $37.34 | 820,398 |
| 2023-06-27 | $36.35 | $36.79 | $36.19 | $36.37 | $36.37 | 835,540 |
| 2023-06-26 | $37.30 | $37.67 | $36.25 | $36.31 | $36.31 | 1,057,161 |
| 2023-06-23 | $38.28 | $38.60 | $36.93 | $36.94 | $36.94 | 1,390,424 |
| 2023-06-22 | $37.71 | $39.08 | $37.17 | $38.84 | $38.84 | 1,035,185 |
| 2023-06-21 | $38.54 | $38.80 | $37.80 | $38.06 | $38.06 | 951,334 |
| 2023-06-20 | $40.92 | $40.92 | $38.50 | $38.74 | $38.74 | 2,022,013 |
| 2023-06-16 | $40.20 | $41.51 | $39.93 | $41.32 | $41.32 | 2,538,743 |
| 2023-06-15 | $37.27 | $39.96 | $36.73 | $39.55 | $39.55 | 2,859,232 |
| 2023-06-14 | $36.99 | $37.74 | $36.53 | $37.37 | $37.37 | 1,806,298 |
| 2023-06-13 | $37.60 | $38.26 | $35.96 | $37.12 | $37.12 | 2,444,787 |
| 2023-06-12 | $37.50 | $37.94 | $36.90 | $37.55 | $37.55 | 1,112,810 |
| 2023-06-09 | $38.94 | $39.05 | $37.56 | $37.67 | $37.67 | 1,290,981 |
| 2023-06-08 | $39.25 | $39.56 | $38.17 | $38.24 | $38.24 | 1,495,330 |
| 2023-06-07 | $39.90 | $40.79 | $38.94 | $39.31 | $39.31 | 930,191 |
| 2023-06-06 | $39.66 | $40.30 | $39.38 | $39.88 | $39.88 | 672,256 |
| 2023-06-05 | $39.25 | $40.26 | $38.90 | $40.05 | $40.05 | 870,483 |
| 2023-06-02 | $41.17 | $41.40 | $39.35 | $39.55 | $39.55 | 2,260,542 |
| 2023-06-01 | $41.90 | $41.92 | $39.95 | $40.48 | $40.48 | 1,841,816 |
| 2023-05-31 | $42.85 | $43.27 | $41.42 | $41.80 | $41.80 | 1,592,857 |
| 2023-05-30 | $43.67 | $45.29 | $43.02 | $43.40 | $43.40 | 1,893,082 |
| 2023-05-26 | $43.18 | $43.92 | $42.13 | $43.56 | $43.56 | 977,513 |
| 2023-05-25 | $43.20 | $43.32 | $42.04 | $42.80 | $42.80 | 1,014,479 |
| 2023-05-24 | $42.22 | $43.42 | $42.00 | $43.26 | $43.26 | 962,865 |
| 2023-05-23 | $41.95 | $44.06 | $41.95 | $43.29 | $43.29 | 1,616,088 |
| 2023-05-22 | $40.38 | $42.74 | $40.21 | $42.32 | $42.32 | 1,646,456 |
| 2023-05-19 | $40.72 | $42.40 | $39.64 | $40.21 | $40.21 | 1,613,612 |
| 2023-05-18 | $40.32 | $40.61 | $37.07 | $40.18 | $40.18 | 2,952,703 |
| 2023-05-17 | $36.64 | $38.95 | $35.83 | $38.72 | $38.72 | 2,314,509 |
| 2023-05-16 | $35.08 | $36.26 | $34.80 | $36.13 | $36.13 | 1,474,500 |
| 2023-05-15 | $36.16 | $36.31 | $34.76 | $35.36 | $35.36 | 1,910,747 |
| 2023-05-12 | $37.17 | $37.80 | $35.67 | $36.01 | $36.01 | 1,513,728 |
| 2023-05-11 | $36.27 | $37.07 | $36.11 | $36.80 | $36.80 | 380,965 |
| 2023-05-10 | $36.76 | $36.77 | $36.14 | $36.57 | $36.57 | 339,318 |
| 2023-05-09 | $36.50 | $36.55 | $35.70 | $36.06 | $36.06 | 576,092 |
| 2023-05-08 | $37.40 | $37.54 | $36.80 | $37.07 | $37.07 | 341,409 |
| 2023-05-05 | $36.23 | $37.36 | $36.02 | $37.22 | $37.22 | 479,999 |
| 2023-05-04 | $36.20 | $36.56 | $35.42 | $35.86 | $35.86 | 581,787 |
| 2023-05-03 | $36.06 | $36.83 | $35.80 | $36.17 | $36.17 | 476,503 |
| 2023-05-02 | $36.59 | $36.80 | $36.05 | $36.07 | $36.07 | 793,816 |
| 2023-05-01 | $37.63 | $38.29 | $36.72 | $36.93 | $36.93 | 735,165 |
| 2023-04-28 | $37.27 | $37.45 | $35.40 | $37.42 | $37.42 | 1,395,623 |
| 2023-04-27 | $38.01 | $38.81 | $37.41 | $37.64 | $37.64 | 700,491 |
| 2023-04-26 | $38.18 | $38.42 | $36.84 | $37.59 | $37.59 | 1,175,804 |
| 2023-04-25 | $39.45 | $39.84 | $38.66 | $39.11 | $39.11 | 499,887 |
| 2023-04-24 | $39.71 | $40.62 | $38.46 | $40.02 | $40.02 | 896,824 |
| 2023-04-21 | $39.94 | $40.23 | $39.22 | $39.83 | $39.83 | 819,564 |
| 2023-04-20 | $39.40 | $40.64 | $39.04 | $40.30 | $40.30 | 509,873 |
| 2023-04-19 | $40.20 | $40.36 | $38.99 | $39.88 | $39.88 | 660,537 |
| 2023-04-18 | $41.00 | $41.18 | $40.22 | $40.93 | $40.93 | 806,773 |
| 2023-04-17 | $38.64 | $40.96 | $38.55 | $40.75 | $40.75 | 964,289 |
| 2023-04-14 | $39.13 | $39.44 | $37.72 | $38.39 | $38.39 | 406,244 |
| 2023-04-13 | $38.16 | $39.32 | $37.91 | $39.02 | $39.02 | 540,449 |
| 2023-04-12 | $39.37 | $39.50 | $37.72 | $37.88 | $37.88 | 529,893 |
| 2023-04-11 | $38.89 | $38.98 | $38.41 | $38.85 | $38.85 | 391,949 |
| 2023-04-10 | $37.30 | $38.77 | $37.30 | $38.77 | $38.77 | 441,431 |
| 2023-04-06 | $38.06 | $38.09 | $37.32 | $37.90 | $37.90 | 425,270 |
| 2023-04-05 | $39.10 | $39.60 | $37.60 | $38.32 | $38.32 | 606,944 |
| 2023-04-04 | $39.85 | $39.85 | $38.61 | $39.45 | $39.45 | 512,996 |
| 2023-04-03 | $40.64 | $41.30 | $39.51 | $39.92 | $39.92 | 1,039,951 |
| 2023-03-31 | $39.50 | $40.45 | $39.27 | $39.81 | $39.81 | 767,799 |
| 2023-03-30 | $40.28 | $41.20 | $39.15 | $39.36 | $39.36 | 1,233,215 |
| 2023-03-29 | $38.15 | $39.42 | $36.94 | $39.10 | $39.10 | 1,250,654 |
| 2023-03-28 | $38.96 | $38.98 | $37.67 | $37.87 | $37.87 | 825,474 |
| 2023-03-27 | $39.00 | $39.33 | $37.94 | $38.72 | $38.72 | 657,492 |
| 2023-03-24 | $37.90 | $38.84 | $37.67 | $38.62 | $38.62 | 879,048 |
| 2023-03-23 | $38.47 | $41.00 | $37.91 | $38.45 | $38.45 | 1,543,355 |
| 2023-03-22 | $41.49 | $41.72 | $37.73 | $37.74 | $37.74 | 1,882,453 |
| 2023-03-21 | $39.00 | $41.82 | $37.00 | $41.25 | $41.25 | 4,541,380 |
| 2023-03-20 | $35.30 | $36.65 | $34.93 | $35.86 | $35.86 | 1,443,676 |
| 2023-03-17 | $36.50 | $36.66 | $34.31 | $35.03 | $35.03 | 1,821,714 |
| 2023-03-16 | $37.61 | $37.61 | $35.79 | $36.72 | $36.72 | 1,241,317 |
| 2023-03-15 | $38.39 | $38.81 | $37.25 | $38.11 | $38.11 | 1,335,200 |
| 2023-03-14 | $39.99 | $40.53 | $39.10 | $39.57 | $39.57 | 868,258 |
| 2023-03-13 | $38.49 | $40.12 | $37.63 | $39.20 | $39.20 | 1,172,925 |
| 2023-03-10 | $40.90 | $40.92 | $38.29 | $39.25 | $39.25 | 1,464,994 |
| 2023-03-09 | $42.83 | $43.70 | $41.20 | $41.41 | $41.41 | 987,298 |
| 2023-03-08 | $42.87 | $42.87 | $41.52 | $42.60 | $42.60 | 723,238 |
| 2023-03-07 | $42.71 | $43.18 | $41.97 | $42.56 | $42.56 | 585,817 |
| 2023-03-06 | $41.80 | $43.47 | $41.75 | $42.71 | $42.71 | 1,097,741 |
| 2023-03-03 | $41.13 | $42.46 | $40.24 | $41.75 | $41.75 | 1,235,383 |
| 2023-03-02 | $41.01 | $41.52 | $40.62 | $40.89 | $40.89 | 589,026 |
| 2023-03-01 | $40.73 | $42.30 | $40.51 | $41.77 | $41.77 | 1,466,691 |
| 2023-02-28 | $39.16 | $40.07 | $39.00 | $39.75 | $39.75 | 606,533 |
| 2023-02-27 | $37.99 | $39.42 | $37.85 | $39.27 | $39.27 | 939,662 |
| 2023-02-24 | $37.54 | $37.60 | $36.21 | $37.55 | $37.55 | 1,054,543 |
| 2023-02-23 | $38.48 | $38.85 | $37.48 | $38.17 | $38.17 | 650,322 |
| 2023-02-22 | $36.89 | $38.12 | $36.46 | $37.50 | $37.50 | 1,195,516 |
| 2023-02-21 | $38.51 | $38.83 | $36.94 | $36.99 | $36.99 | 1,423,372 |
| 2023-02-17 | $39.23 | $39.49 | $38.50 | $38.94 | $38.94 | 836,164 |
| 2023-02-16 | $41.33 | $42.11 | $39.77 | $39.80 | $39.80 | 823,726 |
| 2023-02-15 | $38.80 | $41.67 | $38.80 | $41.61 | $41.61 | 1,069,853 |
| 2023-02-14 | $39.71 | $39.93 | $38.41 | $39.49 | $39.49 | 960,310 |
| 2023-02-13 | $40.40 | $41.19 | $40.09 | $40.43 | $40.43 | 611,407 |
| 2023-02-10 | $39.73 | $40.71 | $39.56 | $40.32 | $40.32 | 900,362 |
| 2023-02-09 | $40.78 | $42.38 | $39.87 | $40.10 | $40.10 | 856,314 |
| 2023-02-08 | $40.91 | $41.91 | $39.66 | $39.69 | $39.69 | 1,034,402 |
| 2023-02-07 | $40.64 | $40.84 | $39.04 | $40.11 | $40.11 | 995,711 |
| 2023-02-06 | $40.28 | $40.80 | $39.55 | $40.55 | $40.55 | 793,761 |
| 2023-02-03 | $41.13 | $41.87 | $40.25 | $40.63 | $40.63 | 605,969 |
| 2023-02-02 | $42.90 | $43.36 | $41.68 | $41.90 | $41.90 | 1,247,411 |
| 2023-02-01 | $42.17 | $42.88 | $40.90 | $42.03 | $42.03 | 1,382,687 |
| 2023-01-31 | $40.08 | $42.16 | $39.94 | $42.07 | $42.07 | 742,918 |
| 2023-01-30 | $39.94 | $41.20 | $39.27 | $39.91 | $39.91 | 1,094,466 |
| 2023-01-27 | $40.51 | $41.59 | $39.95 | $40.85 | $40.85 | 1,437,985 |
| 2023-01-26 | $42.25 | $42.60 | $40.64 | $41.00 | $41.00 | 1,043,265 |
| 2023-01-25 | $41.75 | $42.36 | $41.21 | $41.85 | $41.85 | 854,700 |
| 2023-01-24 | $42.45 | $42.96 | $41.60 | $42.60 | $42.60 | 778,182 |
| 2023-01-23 | $41.96 | $43.13 | $41.82 | $42.68 | $42.68 | 972,163 |
| 2023-01-20 | $41.54 | $42.12 | $40.72 | $41.89 | $41.89 | 1,094,234 |
| 2023-01-19 | $40.20 | $41.28 | $39.63 | $40.91 | $40.91 | 1,438,947 |
| 2023-01-18 | $42.00 | $42.42 | $40.40 | $41.34 | $41.34 | 1,525,337 |
| 2023-01-17 | $43.02 | $43.18 | $41.37 | $41.70 | $41.70 | 1,073,590 |
| 2023-01-13 | $42.69 | $44.07 | $42.36 | $43.00 | $43.00 | 1,190,689 |
| 2023-01-12 | $43.05 | $43.38 | $41.49 | $43.18 | $43.18 | 1,716,325 |
| 2023-01-11 | $41.44 | $43.77 | $41.29 | $42.87 | $42.87 | 2,642,067 |
| 2023-01-10 | $38.57 | $42.18 | $38.57 | $42.05 | $42.05 | 2,145,272 |
| 2023-01-09 | $36.60 | $39.42 | $36.60 | $38.57 | $38.57 | 2,458,725 |
| 2023-01-06 | $32.26 | $36.21 | $32.16 | $36.15 | $36.15 | 2,387,640 |
| 2023-01-05 | $31.65 | $31.89 | $30.86 | $31.77 | $31.77 | 608,346 |
| 2023-01-04 | $30.60 | $32.38 | $30.27 | $32.19 | $32.19 | 813,391 |
| 2023-01-03 | $31.48 | $31.99 | $30.21 | $30.30 | $30.30 | 719,096 |
| 2022-12-30 | $30.02 | $30.91 | $29.95 | $30.90 | $30.90 | 380,388 |
| 2022-12-29 | $29.81 | $30.85 | $29.54 | $30.43 | $30.43 | 903,892 |
| 2022-12-28 | $29.90 | $30.08 | $29.03 | $29.40 | $29.40 | 812,833 |
| 2022-12-27 | $31.10 | $31.10 | $29.66 | $30.04 | $30.04 | 832,054 |
| 2022-12-23 | $31.92 | $32.04 | $30.73 | $31.02 | $31.02 | 629,177 |
| 2022-12-22 | $33.47 | $33.60 | $31.18 | $31.96 | $31.96 | 729,140 |
| 2022-12-21 | $32.45 | $33.71 | $31.47 | $33.66 | $33.66 | 638,883 |
| 2022-12-20 | $32.73 | $33.78 | $32.33 | $32.34 | $32.34 | 633,593 |
| 2022-12-19 | $34.34 | $34.50 | $33.01 | $33.19 | $33.19 | 490,953 |
| 2022-12-16 | $34.60 | $35.08 | $33.41 | $34.11 | $34.11 | 799,861 |
| 2022-12-15 | $34.67 | $36.25 | $34.67 | $34.82 | $34.82 | 634,230 |
| 2022-12-14 | $34.02 | $35.44 | $33.81 | $35.20 | $35.20 | 780,947 |
| 2022-12-13 | $34.58 | $35.12 | $33.72 | $34.04 | $34.04 | 610,076 |
| 2022-12-12 | $33.18 | $33.70 | $33.00 | $33.46 | $33.46 | 530,605 |
| 2022-12-09 | $32.98 | $33.86 | $32.92 | $33.33 | $33.33 | 491,269 |
| 2022-12-08 | $34.15 | $34.54 | $32.74 | $33.16 | $33.16 | 749,596 |
| 2022-12-07 | $33.10 | $34.46 | $33.10 | $33.55 | $33.55 | 820,910 |
| 2022-12-06 | $36.05 | $36.32 | $33.64 | $33.95 | $33.95 | 872,487 |
| 2022-12-05 | $36.80 | $37.36 | $35.89 | $36.24 | $36.24 | 726,015 |
| 2022-12-02 | $33.65 | $37.16 | $33.64 | $36.56 | $36.56 | 1,314,108 |
| 2022-12-01 | $36.52 | $36.55 | $34.65 | $34.65 | $34.65 | 686,980 |
| 2022-11-30 | $34.09 | $36.00 | $34.09 | $35.85 | $35.85 | 873,797 |
| 2022-11-29 | $34.54 | $35.52 | $33.75 | $33.82 | $33.82 | 704,529 |
| 2022-11-28 | $35.34 | $35.58 | $33.36 | $34.00 | $34.00 | 1,330,455 |
| 2022-11-25 | $37.00 | $37.34 | $35.71 | $35.75 | $35.75 | 396,466 |
| 2022-11-23 | $36.00 | $37.18 | $35.80 | $37.01 | $37.01 | 1,157,933 |
| 2022-11-22 | $37.32 | $37.52 | $33.12 | $36.05 | $36.05 | 2,275,371 |
| 2022-11-21 | $35.94 | $37.06 | $35.40 | $36.61 | $36.61 | 1,556,495 |
| 2022-11-18 | $36.81 | $37.01 | $35.48 | $36.21 | $36.21 | 888,553 |
| 2022-11-17 | $35.27 | $37.09 | $34.79 | $36.72 | $36.72 | 861,499 |
| 2022-11-16 | $36.23 | $37.58 | $36.23 | $36.50 | $36.50 | 574,388 |
| 2022-11-15 | $37.17 | $38.33 | $36.26 | $36.75 | $36.75 | 742,798 |
| 2022-11-14 | $36.20 | $36.75 | $35.03 | $35.73 | $35.73 | 760,171 |
| 2022-11-11 | $37.10 | $37.44 | $35.93 | $36.18 | $36.18 | 762,236 |
| 2022-11-10 | $36.21 | $37.55 | $34.95 | $37.02 | $37.02 | 1,334,312 |
| 2022-11-09 | $34.20 | $36.97 | $34.20 | $34.99 | $34.99 | 1,501,765 |
| 2022-11-08 | $33.65 | $35.18 | $33.38 | $34.63 | $34.63 | 1,306,909 |
| 2022-11-07 | $34.02 | $34.20 | $32.26 | $32.44 | $32.44 | 643,177 |
| 2022-11-04 | $35.12 | $35.34 | $32.74 | $33.69 | $33.69 | 763,701 |
| 2022-11-03 | $32.11 | $34.41 | $32.11 | $34.10 | $34.10 | 814,421 |
| 2022-11-02 | $33.41 | $34.44 | $32.80 | $32.83 | $32.83 | 556,881 |
| 2022-11-01 | $35.00 | $35.28 | $33.05 | $33.45 | $33.45 | 664,233 |
| 2022-10-31 | $31.78 | $34.28 | $31.43 | $33.90 | $33.90 | 1,253,536 |
| 2022-10-28 | $31.65 | $31.98 | $30.62 | $31.93 | $31.93 | 833,847 |
| 2022-10-27 | $31.33 | $32.22 | $30.86 | $31.58 | $31.58 | 754,429 |
| 2022-10-26 | $30.13 | $32.24 | $30.13 | $30.96 | $30.96 | 1,043,224 |
| 2022-10-25 | $28.98 | $30.04 | $28.93 | $29.73 | $29.73 | 772,413 |
| 2022-10-24 | $30.19 | $30.19 | $27.38 | $28.79 | $28.79 | 1,592,823 |
| 2022-10-21 | $29.71 | $30.57 | $29.10 | $30.31 | $30.31 | 1,215,674 |
| 2022-10-20 | $30.32 | $30.54 | $28.25 | $29.79 | $29.79 | 1,780,598 |
| 2022-10-19 | $30.50 | $30.98 | $29.75 | $30.58 | $30.58 | 786,245 |
| 2022-10-18 | $31.25 | $31.93 | $30.65 | $31.16 | $31.16 | 836,091 |
| 2022-10-17 | $31.29 | $31.42 | $30.23 | $30.41 | $30.41 | 1,139,015 |
| 2022-10-14 | $31.25 | $31.70 | $30.05 | $30.20 | $30.20 | 723,525 |
| 2022-10-13 | $29.58 | $31.03 | $29.05 | $30.89 | $30.89 | 1,076,456 |
| 2022-10-12 | $31.61 | $31.68 | $30.37 | $30.48 | $30.48 | 932,305 |
| 2022-10-11 | $32.84 | $32.84 | $30.34 | $31.77 | $31.77 | 1,368,342 |
| 2022-10-10 | $34.01 | $34.01 | $32.97 | $33.20 | $33.20 | 1,022,854 |
| 2022-10-07 | $35.52 | $36.05 | $33.44 | $33.99 | $33.99 | 1,933,927 |
| 2022-10-06 | $36.96 | $38.20 | $35.84 | $35.97 | $35.97 | 980,851 |
| 2022-10-05 | $37.98 | $38.28 | $36.55 | $37.25 | $37.25 | 862,204 |
| 2022-10-04 | $39.03 | $39.45 | $38.37 | $38.81 | $38.81 | 624,703 |
| 2022-10-03 | $37.77 | $38.32 | $36.61 | $37.90 | $37.90 | 817,801 |
| 2022-09-30 | $36.98 | $38.43 | $36.73 | $37.25 | $37.25 | 1,218,278 |
| 2022-09-29 | $38.79 | $38.90 | $36.54 | $37.24 | $37.24 | 1,019,869 |
| 2022-09-28 | $37.94 | $39.36 | $37.23 | $39.14 | $39.14 | 718,921 |
| 2022-09-27 | $37.61 | $38.92 | $37.27 | $38.51 | $38.51 | 1,036,997 |
| 2022-09-26 | $36.79 | $38.11 | $36.41 | $36.44 | $36.44 | 861,911 |
| 2022-09-23 | $36.56 | $37.31 | $35.74 | $36.84 | $36.84 | 1,187,424 |
| 2022-09-22 | $38.00 | $38.98 | $36.96 | $37.38 | $37.38 | 712,829 |
| 2022-09-21 | $38.06 | $39.46 | $36.59 | $38.42 | $38.42 | 998,796 |
| 2022-09-20 | $39.60 | $40.09 | $37.86 | $38.12 | $38.12 | 1,389,111 |
| 2022-09-19 | $39.74 | $40.64 | $39.26 | $40.10 | $40.10 | 662,003 |
| 2022-09-16 | $39.94 | $40.47 | $38.63 | $40.14 | $40.14 | 1,812,611 |
| 2022-09-15 | $41.14 | $41.92 | $39.91 | $40.38 | $40.38 | 1,091,582 |
| 2022-09-14 | $42.41 | $42.42 | $41.10 | $42.42 | $42.42 | 869,405 |
| 2022-09-13 | $39.79 | $42.60 | $39.60 | $42.16 | $42.16 | 1,210,415 |
| 2022-09-12 | $43.02 | $43.02 | $40.19 | $41.49 | $41.49 | 2,083,866 |
| 2022-09-09 | $44.40 | $44.46 | $42.53 | $43.02 | $43.02 | 1,377,839 |
| 2022-09-08 | $44.68 | $45.60 | $42.72 | $43.76 | $43.76 | 2,593,944 |
| 2022-09-07 | $44.36 | $47.16 | $44.35 | $47.01 | $47.01 | 1,824,472 |
| 2022-09-06 | $44.42 | $45.43 | $43.77 | $44.79 | $44.79 | 783,281 |
| 2022-09-02 | $45.55 | $46.22 | $43.26 | $44.38 | $44.38 | 952,145 |
| 2022-09-01 | $43.75 | $45.23 | $43.15 | $44.96 | $44.96 | 1,088,525 |
| 2022-08-31 | $43.44 | $45.82 | $43.44 | $45.17 | $45.17 | 1,137,651 |
| 2022-08-30 | $45.17 | $46.78 | $42.59 | $43.50 | $43.50 | 1,462,668 |
| 2022-08-29 | $43.61 | $46.14 | $43.55 | $44.63 | $44.63 | 1,109,176 |
| 2022-08-26 | $45.10 | $46.59 | $44.44 | $44.55 | $44.55 | 1,316,255 |
| 2022-08-25 | $45.53 | $45.99 | $43.80 | $44.77 | $44.77 | 1,028,051 |
| 2022-08-24 | $44.04 | $46.35 | $44.00 | $44.94 | $44.94 | 1,557,646 |
| 2022-08-23 | $44.38 | $45.35 | $43.58 | $44.04 | $44.04 | 1,427,631 |
| 2022-08-22 | $40.30 | $44.65 | $39.56 | $44.16 | $44.16 | 2,742,276 |
| 2022-08-19 | $44.20 | $44.67 | $41.31 | $42.01 | $42.01 | 2,330,874 |
| 2022-08-18 | $42.02 | $47.69 | $41.69 | $45.19 | $45.19 | 10,091,141 |
| 2022-08-17 | $39.39 | $39.84 | $38.42 | $39.23 | $39.23 | 1,231,783 |
| 2022-08-16 | $40.98 | $41.21 | $39.81 | $39.93 | $39.93 | 852,405 |
| 2022-08-15 | $41.70 | $42.10 | $40.51 | $41.40 | $41.40 | 1,075,214 |
| 2022-08-12 | $40.99 | $42.16 | $40.16 | $41.90 | $41.90 | 774,036 |
| 2022-08-11 | $42.30 | $42.49 | $40.89 | $40.95 | $40.95 | 1,094,492 |
| 2022-08-10 | $40.37 | $42.04 | $39.80 | $41.92 | $41.92 | 1,308,854 |
| 2022-08-09 | $38.25 | $40.18 | $38.00 | $39.85 | $39.85 | 787,082 |
| 2022-08-08 | $39.63 | $40.70 | $38.77 | $39.12 | $39.12 | 1,040,513 |
| 2022-08-05 | $37.53 | $39.71 | $37.33 | $38.68 | $38.68 | 1,871,065 |
| 2022-08-04 | $36.40 | $37.85 | $35.63 | $37.32 | $37.32 | 823,294 |
| 2022-08-03 | $36.62 | $36.89 | $35.36 | $36.27 | $36.27 | 978,785 |
| 2022-08-02 | $35.67 | $37.92 | $35.31 | $36.62 | $36.62 | 1,236,087 |
| 2022-08-01 | $36.69 | $36.69 | $35.67 | $35.81 | $35.81 | 988,302 |
| 2022-07-29 | $35.47 | $37.35 | $35.37 | $36.89 | $36.89 | 1,149,398 |
| 2022-07-28 | $35.93 | $38.18 | $35.03 | $36.00 | $36.00 | 2,548,684 |
| 2022-07-27 | $33.39 | $34.25 | $32.83 | $34.06 | $34.06 | 752,503 |
| 2022-07-26 | $33.28 | $33.44 | $32.21 | $32.25 | $32.25 | 463,354 |
| 2022-07-25 | $32.22 | $33.57 | $31.53 | $33.55 | $33.55 | 830,275 |
| 2022-07-22 | $31.64 | $32.57 | $31.27 | $32.20 | $32.20 | 979,320 |
| 2022-07-21 | $31.91 | $32.18 | $31.27 | $31.48 | $31.48 | 711,687 |
| 2022-07-20 | $30.90 | $32.15 | $30.59 | $31.94 | $31.94 | 612,477 |
| 2022-07-19 | $30.42 | $30.81 | $29.67 | $30.76 | $30.76 | 549,534 |
| 2022-07-18 | $29.92 | $31.30 | $29.72 | $30.16 | $30.16 | 815,337 |
| 2022-07-15 | $28.50 | $29.16 | $26.86 | $29.15 | $29.15 | 1,588,251 |
| 2022-07-14 | $29.05 | $29.73 | $28.12 | $29.41 | $29.41 | 589,839 |
| 2022-07-13 | $28.85 | $29.93 | $28.39 | $29.31 | $29.31 | 423,698 |
| 2022-07-12 | $29.57 | $29.80 | $28.40 | $29.30 | $29.30 | 957,513 |
| 2022-07-11 | $32.61 | $32.68 | $29.39 | $29.58 | $29.58 | 1,131,746 |
| 2022-07-08 | $31.79 | $33.81 | $31.34 | $32.98 | $32.98 | 1,047,956 |
| 2022-07-07 | $29.96 | $32.35 | $29.87 | $32.13 | $32.13 | 998,811 |
| 2022-07-06 | $30.30 | $30.79 | $28.91 | $29.28 | $29.28 | 677,932 |
| 2022-07-05 | $30.44 | $30.62 | $28.06 | $30.17 | $30.17 | 864,341 |
| 2022-07-01 | $30.81 | $31.91 | $30.62 | $31.12 | $31.12 | 454,396 |
| 2022-06-30 | $29.74 | $31.39 | $29.61 | $31.14 | $31.14 | 565,805 |
| 2022-06-29 | $30.63 | $31.08 | $29.45 | $30.09 | $30.09 | 960,413 |
| 2022-06-28 | $34.01 | $34.01 | $31.77 | $31.84 | $31.84 | 630,616 |
| 2022-06-27 | $32.73 | $34.72 | $32.58 | $33.95 | $33.95 | 1,011,169 |
| 2022-06-24 | $32.81 | $32.81 | $31.51 | $32.38 | $32.38 | 767,954 |
| 2022-06-23 | $31.46 | $32.50 | $30.88 | $32.38 | $32.38 | 585,110 |
| 2022-06-22 | $30.42 | $31.62 | $30.07 | $31.26 | $31.26 | 461,641 |
| 2022-06-21 | $31.28 | $31.81 | $30.83 | $31.22 | $31.22 | 594,679 |
| 2022-06-17 | $28.68 | $30.83 | $28.50 | $30.63 | $30.63 | 890,487 |
| 2022-06-16 | $28.80 | $29.88 | $27.84 | $28.23 | $28.23 | 1,325,390 |
| 2022-06-15 | $29.38 | $30.00 | $28.69 | $29.78 | $29.78 | 813,741 |
| 2022-06-14 | $30.43 | $30.57 | $29.14 | $29.37 | $29.37 | 757,722 |
| 2022-06-13 | $30.58 | $31.26 | $29.50 | $30.16 | $30.16 | 1,130,269 |
| 2022-06-10 | $33.17 | $33.85 | $32.32 | $32.34 | $32.34 | 953,647 |
| 2022-06-09 | $34.21 | $35.04 | $33.96 | $34.02 | $34.02 | 544,955 |
| 2022-06-08 | $34.94 | $35.97 | $34.50 | $34.69 | $34.69 | 527,653 |
| 2022-06-07 | $34.80 | $35.60 | $34.51 | $35.09 | $35.09 | 838,018 |
| 2022-06-06 | $34.77 | $36.36 | $34.27 | $35.61 | $35.61 | 1,606,888 |
| 2022-06-03 | $32.73 | $33.70 | $32.41 | $33.10 | $33.10 | 462,189 |
| 2022-06-02 | $32.16 | $34.03 | $32.14 | $33.43 | $33.43 | 854,644 |
| 2022-06-01 | $32.00 | $32.75 | $31.37 | $32.25 | $32.25 | 942,568 |
| 2022-05-31 | $31.71 | $33.40 | $31.18 | $32.06 | $32.06 | 1,523,901 |
| 2022-05-27 | $30.30 | $31.58 | $30.23 | $31.30 | $31.30 | 1,170,740 |
| 2022-05-26 | $28.91 | $30.50 | $28.76 | $30.31 | $30.31 | 1,031,427 |
| 2022-05-25 | $30.20 | $30.33 | $28.14 | $29.19 | $29.19 | 1,406,288 |
| 2022-05-24 | $28.31 | $30.82 | $27.12 | $30.62 | $30.62 | 1,939,979 |
| 2022-05-23 | $29.53 | $29.53 | $28.15 | $29.14 | $29.14 | 896,805 |
| 2022-05-20 | $29.17 | $29.54 | $27.97 | $29.39 | $29.39 | 1,018,516 |
| 2022-05-19 | $27.24 | $29.18 | $27.13 | $28.76 | $28.76 | 898,458 |
| 2022-05-18 | $26.16 | $28.00 | $26.07 | $27.26 | $27.26 | 972,558 |
| 2022-05-17 | $25.02 | $26.73 | $25.02 | $26.70 | $26.70 | 1,044,353 |
| 2022-05-16 | $24.08 | $24.56 | $23.35 | $24.23 | $24.23 | 802,360 |
| 2022-05-13 | $23.60 | $24.64 | $23.29 | $24.34 | $24.34 | 806,595 |
| 2022-05-12 | $22.92 | $23.87 | $22.15 | $22.54 | $22.54 | 1,464,844 |
| 2022-05-11 | $25.47 | $25.77 | $23.20 | $23.30 | $23.30 | 1,265,946 |
| 2022-05-10 | $26.44 | $26.84 | $25.01 | $25.78 | $25.78 | 805,825 |
| 2022-05-09 | $27.51 | $27.65 | $25.45 | $25.69 | $25.69 | 839,959 |
| 2022-05-06 | $29.20 | $29.20 | $27.79 | $28.12 | $28.12 | 509,737 |
| 2022-05-05 | $29.97 | $30.10 | $28.46 | $29.26 | $29.26 | 409,355 |
| 2022-05-04 | $29.20 | $30.60 | $28.61 | $30.51 | $30.51 | 696,752 |
| 2022-05-03 | $27.73 | $29.15 | $27.50 | $28.91 | $28.91 | 669,194 |
| 2022-05-02 | $27.29 | $27.87 | $26.76 | $27.81 | $27.81 | 435,793 |
| 2022-04-29 | $28.11 | $28.96 | $27.44 | $27.52 | $27.52 | 523,571 |
| 2022-04-28 | $28.35 | $28.75 | $27.13 | $28.06 | $28.06 | 626,838 |
| 2022-04-27 | $28.04 | $29.05 | $27.63 | $27.78 | $27.78 | 623,850 |
| 2022-04-26 | $28.64 | $28.93 | $27.45 | $27.51 | $27.51 | 630,873 |
| 2022-04-25 | $29.00 | $29.00 | $28.00 | $28.76 | $28.76 | 2,020,137 |
| 2022-04-22 | $30.11 | $31.03 | $29.22 | $29.53 | $29.53 | 1,485,821 |
| 2022-04-21 | $32.83 | $33.42 | $30.24 | $30.25 | $30.25 | 1,170,332 |
| 2022-04-20 | $34.67 | $34.84 | $32.42 | $32.44 | $32.44 | 631,450 |
| 2022-04-19 | $33.49 | $34.80 | $33.12 | $34.33 | $34.33 | 788,673 |
| 2022-04-18 | $33.29 | $34.11 | $33.02 | $33.57 | $33.57 | 580,469 |
| 2022-04-14 | $34.44 | $34.73 | $33.43 | $33.51 | $33.51 | 424,064 |
| 2022-04-13 | $34.19 | $34.77 | $33.32 | $34.36 | $34.36 | 504,748 |
| 2022-04-12 | $34.54 | $35.16 | $33.83 | $33.91 | $33.91 | 424,675 |
| 2022-04-11 | $33.57 | $34.63 | $33.25 | $34.02 | $34.02 | 1,204,090 |
| 2022-04-08 | $34.05 | $34.92 | $33.51 | $33.70 | $33.70 | 499,311 |
| 2022-04-07 | $34.70 | $35.15 | $33.47 | $34.50 | $34.50 | 610,807 |
| 2022-04-06 | $35.00 | $35.47 | $34.03 | $34.67 | $34.67 | 615,273 |
| 2022-04-05 | $38.43 | $38.43 | $35.30 | $35.54 | $35.54 | 835,652 |
| 2022-04-04 | $36.03 | $38.06 | $36.03 | $37.95 | $37.95 | 991,068 |
| 2022-04-01 | $36.55 | $36.95 | $35.05 | $35.82 | $35.82 | 767,770 |
| 2022-03-31 | $35.23 | $35.73 | $34.81 | $35.36 | $35.36 | 546,674 |
| 2022-03-30 | $36.06 | $36.45 | $34.97 | $35.10 | $35.10 | 959,916 |
| 2022-03-29 | $35.48 | $36.45 | $35.10 | $36.12 | $36.12 | 1,079,746 |
| 2022-03-28 | $35.40 | $36.48 | $33.33 | $35.67 | $35.67 | 1,508,605 |
| 2022-03-25 | $37.15 | $37.15 | $35.20 | $35.81 | $35.81 | 526,498 |
| 2022-03-24 | $36.29 | $37.19 | $35.56 | $37.19 | $37.19 | 730,274 |
| 2022-03-23 | $36.52 | $37.52 | $35.82 | $36.15 | $36.15 | 1,360,683 |
| 2022-03-22 | $35.86 | $37.73 | $35.76 | $37.21 | $37.21 | 1,039,561 |
| 2022-03-21 | $35.10 | $36.65 | $34.75 | $35.55 | $35.55 | 1,079,139 |
| 2022-03-18 | $33.68 | $35.38 | $33.47 | $35.08 | $35.08 | 1,998,698 |
| 2022-03-17 | $31.37 | $34.55 | $30.37 | $33.94 | $33.94 | 1,803,201 |
| 2022-03-16 | $33.00 | $33.16 | $31.35 | $33.16 | $33.16 | 1,748,889 |
| 2022-03-15 | $28.88 | $30.71 | $27.55 | $30.68 | $30.68 | 1,466,435 |
| 2022-03-14 | $32.30 | $32.61 | $28.31 | $28.60 | $28.60 | 2,303,192 |
| 2022-03-11 | $35.30 | $36.25 | $33.11 | $33.16 | $33.16 | 1,404,386 |
| 2022-03-10 | $36.27 | $36.74 | $34.44 | $34.92 | $34.92 | 1,542,085 |
| 2022-03-09 | $36.32 | $37.84 | $34.75 | $37.04 | $37.04 | 1,851,242 |
| 2022-03-08 | $32.72 | $36.97 | $32.64 | $36.40 | $36.40 | 3,078,697 |
| 2022-03-07 | $31.88 | $33.04 | $31.56 | $31.90 | $31.90 | 1,295,383 |
| 2022-03-04 | $30.10 | $31.05 | $30.03 | $30.86 | $30.86 | 707,177 |
| 2022-03-03 | $31.76 | $32.00 | $30.28 | $30.58 | $30.58 | 600,548 |
| 2022-03-02 | $32.29 | $32.55 | $30.28 | $31.13 | $31.13 | 1,141,343 |
| 2022-03-01 | $31.62 | $33.00 | $31.60 | $32.77 | $32.77 | 1,465,918 |
| 2022-02-28 | $30.33 | $32.25 | $30.05 | $31.66 | $31.66 | 1,624,751 |
| 2022-02-25 | $29.10 | $29.92 | $29.00 | $29.84 | $29.84 | 880,869 |
| 2022-02-24 | $25.52 | $29.15 | $25.10 | $29.10 | $29.10 | 1,149,134 |
| 2022-02-23 | $26.96 | $27.42 | $26.56 | $26.63 | $26.63 | 761,699 |
| 2022-02-22 | $27.58 | $27.75 | $26.36 | $26.52 | $26.52 | 650,283 |
| 2022-02-18 | $29.00 | $29.36 | $28.23 | $28.38 | $28.38 | 497,316 |
| 2022-02-17 | $29.04 | $29.84 | $28.83 | $29.00 | $29.00 | 513,981 |
| 2022-02-16 | $28.86 | $29.68 | $28.56 | $29.55 | $29.55 | 401,300 |
| 2022-02-15 | $28.05 | $29.46 | $28.05 | $29.33 | $29.33 | 809,655 |
| 2022-02-14 | $27.13 | $27.95 | $26.91 | $27.36 | $27.36 | 625,942 |
| 2022-02-11 | $27.93 | $28.49 | $27.20 | $27.60 | $27.60 | 862,974 |
| 2022-02-10 | $27.27 | $28.67 | $27.21 | $27.91 | $27.91 | 753,566 |
| 2022-02-09 | $28.73 | $29.13 | $27.42 | $28.20 | $28.20 | 1,330,974 |
| 2022-02-08 | $26.71 | $27.39 | $26.60 | $27.34 | $27.34 | 599,109 |
| 2022-02-07 | $26.66 | $27.22 | $26.36 | $26.71 | $26.71 | 595,082 |
| 2022-02-04 | $25.76 | $26.81 | $25.76 | $26.66 | $26.66 | 669,862 |
| 2022-02-03 | $25.54 | $26.43 | $25.52 | $25.77 | $25.77 | 769,656 |
| 2022-02-02 | $28.13 | $28.13 | $26.47 | $26.54 | $26.54 | 656,590 |
| 2022-02-01 | $27.76 | $28.20 | $27.23 | $27.79 | $27.79 | 796,257 |
| 2022-01-31 | $25.44 | $28.03 | $25.31 | $27.99 | $27.99 | 1,520,976 |
| 2022-01-28 | $24.66 | $25.62 | $24.27 | $25.24 | $25.24 | 863,190 |
| 2022-01-27 | $26.41 | $26.59 | $24.92 | $25.07 | $25.07 | 942,850 |
| 2022-01-26 | $26.64 | $27.22 | $25.69 | $25.94 | $25.94 | 1,560,650 |
| 2022-01-25 | $24.84 | $25.69 | $24.37 | $25.32 | $25.32 | 878,365 |
| 2022-01-24 | $24.14 | $25.67 | $23.25 | $25.61 | $25.61 | 1,377,828 |
| 2022-01-21 | $26.12 | $26.53 | $24.91 | $25.18 | $25.18 | 1,787,505 |
| 2022-01-20 | $26.76 | $27.84 | $26.40 | $26.44 | $26.44 | 1,033,994 |
| 2022-01-19 | $27.33 | $27.75 | $26.38 | $26.40 | $26.40 | 973,319 |
| 2022-01-18 | $27.96 | $28.39 | $27.25 | $27.29 | $27.29 | 1,236,508 |
| 2022-01-14 | $27.24 | $28.54 | $27.21 | $28.25 | $28.25 | 1,190,696 |
| 2022-01-13 | $30.38 | $30.65 | $27.68 | $27.76 | $27.76 | 1,823,747 |
| 2022-01-12 | $30.15 | $30.83 | $29.50 | $29.72 | $29.72 | 944,580 |
| 2022-01-11 | $29.11 | $29.91 | $28.99 | $29.51 | $29.51 | 663,747 |
| 2022-01-10 | $29.26 | $29.50 | $28.31 | $29.10 | $29.10 | 866,771 |
| 2022-01-07 | $29.44 | $30.49 | $29.27 | $29.78 | $29.78 | 833,781 |
| 2022-01-06 | $29.00 | $29.66 | $28.11 | $29.17 | $29.17 | 1,139,929 |
| 2022-01-05 | $31.08 | $31.39 | $29.07 | $29.16 | $29.16 | 1,026,369 |
| 2022-01-04 | $31.70 | $31.88 | $29.94 | $31.17 | $31.17 | 1,183,229 |
| 2022-01-03 | $31.59 | $32.17 | $31.05 | $31.33 | $31.33 | 775,303 |
| 2021-12-31 | $31.40 | $32.22 | $31.23 | $31.29 | $31.29 | 966,991 |
| 2021-12-30 | $30.40 | $31.84 | $30.30 | $31.40 | $31.40 | 811,252 |
| 2021-12-29 | $30.74 | $31.15 | $30.08 | $30.42 | $30.42 | 892,089 |
| 2021-12-28 | $31.01 | $31.56 | $30.77 | $30.85 | $30.85 | 661,769 |
| 2021-12-27 | $31.04 | $31.27 | $30.30 | $30.96 | $30.96 | 772,883 |
| 2021-12-23 | $31.43 | $31.75 | $30.75 | $31.11 | $31.11 | 529,336 |
| 2021-12-22 | $31.79 | $31.86 | $31.19 | $31.29 | $31.29 | 737,937 |
| 2021-12-21 | $30.88 | $31.87 | $30.66 | $31.86 | $31.86 | 1,407,950 |
| 2021-12-20 | $30.63 | $31.18 | $30.10 | $30.18 | $30.18 | 1,283,393 |
| 2021-12-17 | $29.68 | $32.20 | $29.07 | $31.86 | $31.86 | 2,202,414 |
| 2021-12-16 | $31.58 | $32.17 | $29.95 | $30.21 | $30.21 | 1,275,858 |
| 2021-12-15 | $30.85 | $31.20 | $28.80 | $31.00 | $31.00 | 1,961,712 |
| 2021-12-14 | $32.19 | $32.37 | $30.92 | $30.98 | $30.98 | 1,087,865 |
| 2021-12-13 | $32.69 | $33.58 | $32.32 | $32.96 | $32.96 | 848,158 |
| 2021-12-10 | $33.52 | $33.63 | $32.25 | $32.47 | $32.47 | 806,585 |
| 2021-12-09 | $33.90 | $34.61 | $32.82 | $32.90 | $32.90 | 850,659 |
| 2021-12-08 | $33.68 | $34.19 | $33.20 | $34.11 | $34.11 | 701,520 |
| 2021-12-07 | $33.86 | $34.56 | $33.32 | $33.67 | $33.67 | 1,146,755 |
| 2021-12-06 | $32.89 | $33.15 | $31.20 | $32.94 | $32.94 | 1,616,693 |
| 2021-12-03 | $35.27 | $35.60 | $32.28 | $32.52 | $32.52 | 1,792,012 |
| 2021-12-02 | $36.36 | $37.03 | $35.12 | $35.22 | $35.22 | 1,440,668 |
| 2021-12-01 | $38.50 | $39.23 | $36.63 | $36.68 | $36.68 | 939,675 |
| 2021-11-30 | $38.35 | $39.82 | $37.40 | $37.94 | $37.94 | 1,110,116 |
| 2021-11-29 | $39.00 | $39.15 | $38.01 | $39.06 | $39.06 | 620,571 |
| 2021-11-26 | $38.50 | $39.29 | $37.93 | $38.28 | $38.28 | 624,313 |
| 2021-11-24 | $39.37 | $39.48 | $38.07 | $39.24 | $39.24 | 1,330,876 |
| 2021-11-23 | $39.86 | $40.52 | $38.35 | $39.21 | $39.21 | 1,760,039 |
| 2021-11-22 | $41.22 | $42.99 | $40.52 | $40.63 | $40.63 | 1,746,542 |
| 2021-11-19 | $38.82 | $41.44 | $38.51 | $40.88 | $40.88 | 1,295,190 |
| 2021-11-18 | $40.16 | $41.97 | $38.12 | $39.00 | $39.00 | 2,415,233 |
| 2021-11-17 | $40.05 | $40.34 | $38.19 | $38.64 | $38.64 | 1,285,366 |
| 2021-11-16 | $39.66 | $40.48 | $38.63 | $40.01 | $40.01 | 1,912,563 |
| 2021-11-15 | $39.60 | $40.10 | $38.89 | $39.57 | $39.57 | 872,223 |
| 2021-11-12 | $40.53 | $41.52 | $39.16 | $39.37 | $39.37 | 1,277,125 |
| 2021-11-11 | $38.44 | $41.92 | $38.12 | $40.95 | $40.95 | 2,673,185 |
| 2021-11-10 | $37.50 | $37.84 | $35.94 | $36.26 | $36.26 | 1,213,251 |
| 2021-11-09 | $38.76 | $38.88 | $37.64 | $38.26 | $38.26 | 638,235 |
| 2021-11-08 | $39.23 | $39.25 | $38.20 | $38.60 | $38.60 | 942,325 |
| 2021-11-05 | $39.55 | $39.97 | $38.35 | $38.38 | $38.38 | 869,666 |
| 2021-11-04 | $39.53 | $39.89 | $38.53 | $39.58 | $39.58 | 658,222 |
| 2021-11-03 | $38.36 | $39.55 | $37.01 | $39.53 | $39.53 | 1,015,421 |
| 2021-11-02 | $40.69 | $41.29 | $39.00 | $39.08 | $39.08 | 1,124,827 |
| 2021-11-01 | $42.00 | $43.14 | $41.18 | $41.29 | $41.29 | 1,040,032 |
| 2021-10-29 | $40.85 | $41.76 | $40.51 | $41.55 | $41.55 | 1,015,003 |
| 2021-10-28 | $39.10 | $40.86 | $39.03 | $40.85 | $40.85 | 1,281,485 |
| 2021-10-27 | $39.71 | $41.11 | $38.76 | $38.79 | $38.79 | 1,326,102 |
| 2021-10-26 | $39.35 | $39.68 | $37.71 | $38.21 | $38.21 | 758,481 |
| 2021-10-25 | $38.44 | $39.16 | $38.02 | $39.05 | $39.05 | 833,909 |
| 2021-10-22 | $38.02 | $38.40 | $37.02 | $37.52 | $37.52 | 481,664 |
| 2021-10-21 | $37.25 | $38.65 | $37.25 | $38.21 | $38.21 | 1,073,933 |
| 2021-10-20 | $37.06 | $37.49 | $36.54 | $37.25 | $37.25 | 617,189 |
| 2021-10-19 | $37.00 | $38.31 | $36.53 | $37.35 | $37.35 | 1,027,371 |
| 2021-10-18 | $36.31 | $37.35 | $36.23 | $37.02 | $37.02 | 587,800 |
| 2021-10-15 | $36.77 | $37.18 | $36.05 | $36.71 | $36.71 | 993,291 |
| 2021-10-14 | $37.39 | $37.62 | $36.06 | $36.28 | $36.28 | 920,963 |
| 2021-10-13 | $36.80 | $37.25 | $36.10 | $36.82 | $36.82 | 1,265,858 |
| 2021-10-12 | $34.41 | $36.45 | $34.32 | $36.37 | $36.37 | 1,353,203 |
| 2021-10-11 | $33.14 | $35.05 | $33.14 | $34.22 | $34.22 | 991,627 |
| 2021-10-08 | $32.43 | $33.06 | $31.78 | $33.03 | $33.03 | 967,746 |
| 2021-10-07 | $32.10 | $32.86 | $32.02 | $32.07 | $32.07 | 734,949 |
| 2021-10-06 | $31.66 | $32.52 | $31.40 | $31.79 | $31.79 | 878,164 |
| 2021-10-05 | $32.09 | $32.72 | $31.80 | $32.08 | $32.08 | 1,058,129 |
| 2021-10-04 | $33.80 | $33.89 | $31.85 | $31.90 | $31.90 | 1,711,480 |
| 2021-10-01 | $35.09 | $35.57 | $34.07 | $34.42 | $34.42 | 828,436 |
| 2021-09-30 | $33.83 | $35.33 | $33.60 | $34.59 | $34.59 | 1,145,642 |
| 2021-09-29 | $33.91 | $33.92 | $32.88 | $33.40 | $33.40 | 1,080,763 |
| 2021-09-28 | $33.94 | $34.30 | $33.25 | $33.61 | $33.61 | 704,057 |
| 2021-09-27 | $33.61 | $35.17 | $33.05 | $34.67 | $34.67 | 832,423 |
| 2021-09-24 | $34.26 | $34.30 | $33.40 | $33.72 | $33.72 | 950,472 |
| 2021-09-23 | $35.53 | $35.75 | $34.29 | $34.33 | $34.33 | 1,226,578 |
| 2021-09-22 | $35.23 | $35.96 | $35.08 | $35.34 | $35.34 | 714,795 |
| 2021-09-21 | $34.61 | $35.36 | $34.23 | $34.89 | $34.89 | 701,311 |
| 2021-09-20 | $35.66 | $35.79 | $33.95 | $34.31 | $34.31 | 1,182,635 |
| 2021-09-17 | $36.42 | $37.08 | $36.10 | $36.97 | $36.97 | 887,541 |
| 2021-09-16 | $37.02 | $37.12 | $36.20 | $36.54 | $36.54 | 735,988 |
| 2021-09-15 | $36.88 | $37.77 | $36.34 | $37.60 | $37.60 | 619,140 |
| 2021-09-14 | $37.76 | $38.20 | $36.83 | $37.09 | $37.09 | 575,186 |
| 2021-09-13 | $36.40 | $37.94 | $35.85 | $37.73 | $37.73 | 771,776 |
| 2021-09-10 | $37.35 | $37.92 | $36.33 | $36.36 | $36.36 | 600,863 |
| 2021-09-09 | $36.32 | $37.25 | $36.13 | $36.90 | $36.90 | 564,650 |
| 2021-09-08 | $37.87 | $38.78 | $36.37 | $36.39 | $36.39 | 1,225,770 |
| 2021-09-07 | $37.02 | $37.70 | $36.82 | $37.38 | $37.38 | 641,145 |
| 2021-09-03 | $37.48 | $37.56 | $36.97 | $37.12 | $37.12 | 434,641 |
| 2021-09-02 | $38.29 | $38.74 | $37.47 | $37.59 | $37.59 | 650,626 |
| 2021-09-01 | $37.05 | $37.86 | $37.05 | $37.41 | $37.41 | 550,336 |
| 2021-08-31 | $37.00 | $37.60 | $36.51 | $36.97 | $36.97 | 605,349 |
| 2021-08-30 | $37.60 | $37.86 | $36.95 | $37.37 | $37.37 | 756,596 |
| 2021-08-27 | $36.23 | $37.07 | $36.01 | $36.89 | $36.89 | 558,882 |
| 2021-08-26 | $36.00 | $36.85 | $35.97 | $36.23 | $36.23 | 608,056 |
| 2021-08-25 | $36.35 | $36.91 | $35.95 | $36.33 | $36.33 | 1,374,152 |
| 2021-08-24 | $35.35 | $36.42 | $35.18 | $36.00 | $36.00 | 2,117,056 |
| 2021-08-23 | $32.70 | $34.14 | $32.40 | $34.10 | $34.10 | 2,332,327 |
| 2021-08-20 | $31.81 | $32.83 | $31.68 | $32.36 | $32.36 | 2,241,905 |
| 2021-08-19 | $33.85 | $34.04 | $31.97 | $31.99 | $31.99 | 2,395,015 |
| 2021-08-18 | $35.11 | $35.59 | $34.41 | $34.56 | $34.56 | 1,454,380 |
| 2021-08-17 | $36.40 | $36.41 | $34.61 | $34.71 | $34.71 | 2,868,207 |
| 2021-08-16 | $38.03 | $38.20 | $36.61 | $37.06 | $37.06 | 1,531,922 |
| 2021-08-13 | $40.95 | $41.03 | $38.47 | $38.58 | $38.58 | 2,343,770 |
| 2021-08-12 | $40.36 | $42.67 | $40.33 | $41.60 | $41.60 | 1,188,705 |
| 2021-08-11 | $41.96 | $41.99 | $39.67 | $41.48 | $41.48 | 1,530,740 |
| 2021-08-10 | $41.37 | $42.48 | $41.15 | $42.00 | $42.00 | 858,173 |
| 2021-08-09 | $40.01 | $41.34 | $39.31 | $40.85 | $40.85 | 575,237 |
| 2021-08-06 | $39.74 | $41.30 | $39.11 | $40.01 | $40.01 | 790,456 |
| 2021-08-05 | $41.40 | $41.76 | $39.91 | $40.06 | $40.06 | 619,186 |
| 2021-08-04 | $41.27 | $42.09 | $40.98 | $41.41 | $41.41 | 868,896 |
| 2021-08-03 | $40.52 | $41.61 | $40.20 | $41.60 | $41.60 | 793,432 |
| 2021-08-02 | $40.81 | $41.00 | $39.82 | $39.87 | $39.87 | 520,872 |
| 2021-07-30 | $40.02 | $41.48 | $39.65 | $40.25 | $40.25 | 1,056,263 |
| 2021-07-29 | $40.40 | $41.34 | $40.08 | $40.71 | $40.71 | 1,158,373 |
| 2021-07-28 | $38.28 | $40.37 | $38.19 | $40.02 | $40.02 | 1,226,470 |
| 2021-07-27 | $38.00 | $38.63 | $37.07 | $38.31 | $38.31 | 1,695,575 |
| 2021-07-26 | $38.55 | $39.33 | $37.58 | $38.06 | $38.06 | 821,788 |
| 2021-07-23 | $39.59 | $39.59 | $37.88 | $39.02 | $39.02 | 1,155,698 |
| 2021-07-22 | $40.59 | $40.63 | $38.84 | $39.68 | $39.68 | 1,056,193 |
| 2021-07-21 | $38.53 | $40.15 | $38.53 | $40.01 | $40.01 | 915,299 |
| 2021-07-20 | $38.25 | $38.57 | $36.87 | $38.20 | $38.20 | 768,462 |
| 2021-07-19 | $36.62 | $37.75 | $36.02 | $37.75 | $37.75 | 1,288,244 |
| 2021-07-16 | $39.00 | $39.01 | $37.51 | $37.64 | $37.64 | 943,331 |
| 2021-07-15 | $39.65 | $40.75 | $38.02 | $38.67 | $38.67 | 1,437,103 |
| 2021-07-14 | $42.18 | $42.36 | $39.30 | $39.61 | $39.61 | 1,860,864 |
| 2021-07-13 | $42.85 | $42.97 | $41.26 | $42.04 | $42.04 | 1,098,396 |
| 2021-07-12 | $41.22 | $43.49 | $41.12 | $43.09 | $43.09 | 1,551,850 |
| 2021-07-09 | $41.65 | $41.65 | $40.20 | $40.81 | $40.81 | 1,118,256 |
| 2021-07-08 | $41.39 | $41.74 | $39.92 | $41.30 | $41.30 | 1,581,781 |
| 2021-07-07 | $44.72 | $46.80 | $42.63 | $43.05 | $43.05 | 2,073,167 |
| 2021-07-06 | $43.12 | $43.84 | $41.74 | $43.74 | $43.74 | 1,321,443 |
| 2021-07-02 | $43.91 | $44.30 | $42.77 | $43.08 | $43.08 | 867,858 |
| 2021-07-01 | $44.97 | $45.04 | $42.97 | $43.64 | $43.64 | 1,282,555 |
| 2021-06-30 | $45.74 | $46.15 | $44.57 | $44.84 | $44.84 | 1,626,868 |
| 2021-06-29 | $47.35 | $48.35 | $45.57 | $47.12 | $47.12 | 4,152,769 |
| 2021-06-28 | $41.54 | $45.52 | $41.53 | $45.50 | $45.50 | 4,500,544 |
| 2021-06-25 | $39.20 | $40.82 | $38.80 | $40.43 | $40.43 | 2,626,418 |
| 2021-06-24 | $38.87 | $39.38 | $38.06 | $38.69 | $38.69 | 2,551,201 |
| 2021-06-23 | $38.15 | $39.31 | $38.13 | $38.72 | $38.72 | 984,063 |
| 2021-06-22 | $38.01 | $38.44 | $37.41 | $37.95 | $37.95 | 1,310,967 |
| 2021-06-21 | $38.95 | $39.49 | $38.27 | $38.34 | $38.34 | 1,348,308 |
| 2021-06-18 | $39.12 | $39.99 | $38.77 | $39.39 | $39.39 | 1,298,812 |
| 2021-06-17 | $37.49 | $39.59 | $37.49 | $39.43 | $39.43 | 1,104,682 |
| 2021-06-16 | $37.89 | $39.14 | $37.31 | $37.81 | $37.81 | 1,532,402 |
| 2021-06-15 | $39.63 | $39.93 | $37.93 | $38.14 | $38.14 | 1,390,227 |
| 2021-06-14 | $40.87 | $40.99 | $40.02 | $40.25 | $40.25 | 1,069,252 |
| 2021-06-11 | $40.19 | $40.78 | $39.90 | $40.27 | $40.27 | 1,268,851 |
| 2021-06-10 | $38.68 | $41.10 | $38.68 | $39.90 | $39.90 | 1,823,474 |
| 2021-06-09 | $39.42 | $40.00 | $38.32 | $38.59 | $38.59 | 1,081,248 |
| 2021-06-08 | $38.30 | $39.39 | $37.40 | $39.17 | $39.17 | 1,554,087 |
| 2021-06-07 | $38.69 | $38.99 | $37.58 | $37.85 | $37.85 | 1,119,415 |
| 2021-06-04 | $38.39 | $39.80 | $38.32 | $38.83 | $38.83 | 741,760 |
| 2021-06-03 | $39.04 | $39.70 | $38.18 | $38.24 | $38.24 | 1,063,288 |
| 2021-06-02 | $39.71 | $40.17 | $39.45 | $39.77 | $39.77 | 1,012,549 |
| 2021-06-01 | $39.93 | $40.49 | $39.04 | $40.12 | $40.12 | 1,369,661 |
| 2021-05-28 | $39.72 | $40.63 | $39.43 | $39.58 | $39.58 | 1,064,949 |
| 2021-05-27 | $39.75 | $40.54 | $39.22 | $39.61 | $39.61 | 1,805,208 |
| 2021-05-26 | $38.28 | $41.02 | $38.19 | $41.00 | $41.00 | 1,300,985 |
| 2021-05-25 | $39.00 | $39.20 | $37.88 | $38.18 | $38.18 | 887,235 |
| 2021-05-24 | $39.25 | $39.40 | $37.76 | $38.41 | $38.41 | 1,501,751 |
| 2021-05-21 | $39.75 | $39.75 | $38.00 | $39.05 | $39.05 | 1,881,619 |
| 2021-05-20 | $37.26 | $40.97 | $37.09 | $39.29 | $39.29 | 3,223,185 |
| 2021-05-19 | $35.00 | $37.74 | $34.86 | $36.96 | $36.96 | 2,431,425 |
| 2021-05-18 | $36.54 | $36.87 | $35.08 | $36.21 | $36.21 | 1,050,909 |
| 2021-05-17 | $36.01 | $36.40 | $35.20 | $36.10 | $36.10 | 1,076,304 |
| 2021-05-14 | $35.55 | $37.01 | $35.55 | $36.62 | $36.62 | 1,353,943 |
| 2021-05-13 | $36.37 | $36.37 | $34.18 | $35.25 | $35.25 | 1,959,557 |
| 2021-05-12 | $36.79 | $37.64 | $35.31 | $35.55 | $35.55 | 2,139,709 |
| 2021-05-11 | $35.15 | $38.60 | $34.66 | $38.11 | $38.11 | 1,692,838 |
| 2021-05-10 | $39.47 | $39.57 | $37.27 | $37.38 | $37.38 | 1,445,011 |
| 2021-05-07 | $39.72 | $40.82 | $39.25 | $39.63 | $39.63 | 1,385,567 |
| 2021-05-06 | $38.50 | $39.35 | $37.98 | $39.20 | $39.20 | 2,130,298 |
| 2021-05-05 | $39.97 | $40.25 | $38.62 | $39.01 | $39.01 | 1,406,268 |
| 2021-05-04 | $39.80 | $39.95 | $38.21 | $39.20 | $39.20 | 1,703,292 |
| 2021-05-03 | $41.53 | $41.93 | $40.76 | $41.33 | $41.33 | 1,172,020 |
| 2021-04-30 | $42.00 | $42.90 | $41.09 | $41.24 | $41.24 | 1,600,022 |
| 2021-04-29 | $44.51 | $44.55 | $42.31 | $42.89 | $42.89 | 1,712,878 |
| 2021-04-28 | $44.84 | $45.00 | $43.75 | $44.01 | $44.01 | 1,310,013 |
| 2021-04-27 | $46.43 | $46.50 | $45.49 | $45.57 | $45.57 | 1,028,064 |
| 2021-04-26 | $45.79 | $46.60 | $44.84 | $46.26 | $46.26 | 1,293,977 |
| 2021-04-23 | $45.37 | $46.03 | $45.02 | $45.75 | $45.75 | 1,971,522 |
| 2021-04-22 | $45.47 | $46.24 | $44.41 | $44.82 | $44.82 | 2,348,956 |
| 2021-04-21 | $42.22 | $44.50 | $41.66 | $44.50 | $44.50 | 1,319,117 |
| 2021-04-20 | $42.42 | $43.49 | $41.60 | $42.91 | $42.91 | 1,438,745 |
| 2021-04-19 | $45.26 | $46.34 | $42.22 | $42.59 | $42.59 | 2,547,019 |
| 2021-04-16 | $42.75 | $44.23 | $42.62 | $44.11 | $44.11 | 7,412,376 |
| 2021-04-15 | $43.23 | $43.34 | $41.54 | $42.71 | $42.71 | 1,896,875 |
| 2021-04-14 | $43.74 | $45.22 | $42.22 | $42.66 | $42.66 | 2,124,333 |
| 2021-04-13 | $43.26 | $43.77 | $41.92 | $43.54 | $43.54 | 1,603,975 |
| 2021-04-12 | $42.60 | $43.37 | $40.88 | $43.27 | $43.27 | 2,296,178 |
| 2021-04-09 | $44.23 | $44.23 | $42.43 | $43.37 | $43.37 | 2,475,004 |
| 2021-04-08 | $46.20 | $46.25 | $44.58 | $44.82 | $44.82 | 1,473,997 |
| 2021-04-07 | $47.13 | $47.39 | $45.29 | $45.72 | $45.72 | 1,821,843 |
| 2021-04-06 | $46.72 | $49.49 | $46.49 | $47.75 | $47.75 | 1,725,000 |
| 2021-04-05 | $49.22 | $49.34 | $45.64 | $46.42 | $46.42 | 2,196,537 |
| 2021-04-01 | $50.70 | $51.00 | $48.40 | $48.51 | $48.51 | 1,326,628 |
| 2021-03-31 | $49.51 | $50.60 | $48.39 | $49.63 | $49.63 | 1,518,460 |
| 2021-03-30 | $45.55 | $49.37 | $45.28 | $48.87 | $48.87 | 2,227,374 |
| 2021-03-29 | $46.03 | $46.68 | $44.25 | $45.08 | $45.08 | 1,214,084 |
| 2021-03-26 | $44.42 | $47.23 | $44.42 | $46.84 | $46.84 | 2,183,872 |
| 2021-03-25 | $43.00 | $44.56 | $41.29 | $44.43 | $44.43 | 3,292,753 |
| 2021-03-24 | $48.00 | $48.15 | $44.92 | $44.99 | $44.99 | 2,038,889 |
| 2021-03-23 | $48.57 | $50.00 | $46.92 | $47.42 | $47.42 | 1,954,507 |
| 2021-03-22 | $46.91 | $49.48 | $46.66 | $48.80 | $48.80 | 2,922,995 |
| 2021-03-19 | $42.58 | $46.79 | $42.23 | $45.43 | $45.43 | 4,915,624 |
| 2021-03-18 | $44.68 | $46.06 | $42.51 | $42.86 | $42.86 | 4,546,044 |
| 2021-03-17 | $42.34 | $42.34 | $39.99 | $41.40 | $41.40 | 3,846,194 |
| 2021-03-16 | $45.20 | $45.45 | $41.77 | $42.52 | $42.52 | 2,581,542 |
| 2021-03-15 | $45.80 | $45.88 | $43.90 | $44.84 | $44.84 | 1,999,936 |
| 2021-03-12 | $45.28 | $46.95 | $44.46 | $45.98 | $45.98 | 1,619,547 |
| 2021-03-11 | $45.24 | $47.30 | $44.70 | $46.95 | $46.95 | 1,786,979 |
| 2021-03-10 | $46.10 | $46.40 | $42.43 | $43.32 | $43.32 | 2,501,594 |
| 2021-03-09 | $41.76 | $44.77 | $41.75 | $43.93 | $43.93 | 2,058,066 |
| 2021-03-08 | $40.40 | $43.08 | $39.29 | $39.61 | $39.61 | 2,401,026 |
| 2021-03-05 | $42.14 | $42.57 | $36.57 | $40.58 | $40.58 | 3,694,175 |
| 2021-03-04 | $42.18 | $44.50 | $40.00 | $41.46 | $41.46 | 3,161,189 |
| 2021-03-03 | $47.80 | $47.97 | $43.06 | $43.42 | $43.42 | 2,918,399 |
| 2021-03-02 | $49.34 | $50.87 | $47.78 | $47.94 | $47.94 | 1,446,994 |
| 2021-03-01 | $49.22 | $50.09 | $48.30 | $49.59 | $49.59 | 1,355,861 |
| 2021-02-26 | $45.50 | $47.66 | $44.22 | $46.93 | $46.93 | 1,812,048 |
| 2021-02-25 | $48.39 | $49.42 | $44.85 | $45.62 | $45.62 | 1,975,126 |
| 2021-02-24 | $46.83 | $48.88 | $45.41 | $48.76 | $48.76 | 2,218,486 |
| 2021-02-23 | $45.50 | $47.43 | $42.06 | $46.35 | $46.35 | 3,326,174 |
| 2021-02-22 | $51.24 | $52.06 | $47.48 | $48.04 | $48.04 | 2,957,438 |
| 2021-02-19 | $53.88 | $54.33 | $52.54 | $52.78 | $52.78 | 2,038,515 |
| 2021-02-18 | $53.30 | $55.06 | $51.25 | $52.01 | $52.01 | 2,758,227 |
| 2021-02-17 | $57.01 | $57.25 | $52.96 | $55.82 | $55.82 | 2,902,438 |
| 2021-02-16 | $60.95 | $61.34 | $57.57 | $57.88 | $57.88 | 1,443,633 |
| 2021-02-12 | $61.11 | $61.68 | $59.57 | $60.47 | $60.47 | 872,269 |
| 2021-02-11 | $60.90 | $61.91 | $59.54 | $61.23 | $61.23 | 978,109 |
| 2021-02-10 | $62.46 | $63.50 | $58.84 | $60.75 | $60.75 | 1,831,792 |
| 2021-02-09 | $60.01 | $62.98 | $59.97 | $60.73 | $60.73 | 1,709,729 |
| 2021-02-08 | $58.34 | $60.48 | $58.34 | $59.50 | $59.50 | 1,248,677 |
| 2021-02-05 | $58.41 | $58.76 | $56.11 | $57.88 | $57.88 | 1,320,012 |
| 2021-02-04 | $59.60 | $59.67 | $57.65 | $58.17 | $58.17 | 1,060,101 |
| 2021-02-03 | $58.01 | $59.75 | $56.85 | $59.21 | $59.21 | 1,364,063 |
| 2021-02-02 | $56.90 | $58.13 | $55.64 | $57.77 | $57.77 | 1,464,076 |
| 2021-02-01 | $56.42 | $56.64 | $53.51 | $55.85 | $55.85 | 1,742,563 |
| 2021-01-29 | $57.25 | $58.93 | $54.09 | $54.75 | $54.75 | 1,866,616 |
| 2021-01-28 | $58.98 | $59.29 | $55.05 | $57.48 | $57.48 | 2,354,094 |
| 2021-01-27 | $58.00 | $62.00 | $56.59 | $58.90 | $58.90 | 1,935,726 |
| 2021-01-26 | $61.58 | $61.88 | $58.23 | $60.46 | $60.46 | 2,236,206 |
| 2021-01-25 | $63.90 | $67.39 | $59.57 | $60.57 | $60.57 | 2,838,299 |
| 2021-01-22 | $63.00 | $64.20 | $60.52 | $63.00 | $63.00 | 2,665,009 |
| 2021-01-21 | $57.99 | $64.49 | $57.23 | $64.15 | $64.15 | 4,798,154 |
| 2021-01-20 | $55.29 | $57.88 | $54.78 | $57.22 | $57.22 | 1,985,372 |
| 2021-01-19 | $53.39 | $55.08 | $52.00 | $55.03 | $55.03 | 2,219,750 |
| 2021-01-15 | $54.82 | $55.23 | $51.04 | $51.27 | $51.27 | 2,374,538 |
| 2021-01-14 | $55.00 | $56.80 | $54.45 | $55.62 | $55.62 | 1,641,940 |
| 2021-01-13 | $56.20 | $56.47 | $53.40 | $54.45 | $54.45 | 1,999,455 |
| 2021-01-12 | $57.01 | $58.24 | $54.75 | $55.98 | $55.98 | 1,911,410 |
| 2021-01-11 | $54.45 | $57.17 | $53.81 | $56.20 | $56.20 | 1,754,246 |
| 2021-01-08 | $57.87 | $58.77 | $54.70 | $56.07 | $56.07 | 2,318,997 |
| 2021-01-07 | $58.21 | $59.19 | $55.56 | $56.61 | $56.61 | 2,852,840 |
| 2021-01-06 | $53.90 | $56.88 | $53.13 | $54.31 | $54.31 | 4,437,002 |
| 2021-01-05 | $51.03 | $53.18 | $49.37 | $50.52 | $50.52 | 2,388,233 |
| 2021-01-04 | $52.54 | $54.14 | $51.83 | $52.64 | $52.64 | 1,789,226 |
| 2020-12-31 | $51.08 | $52.16 | $49.97 | $51.24 | $51.24 | 1,410,221 |
| 2020-12-30 | $50.28 | $52.25 | $49.88 | $50.68 | $50.68 | 1,587,724 |
| 2020-12-29 | $51.09 | $51.23 | $48.07 | $49.51 | $49.51 | 2,069,736 |
| 2020-12-28 | $54.35 | $55.34 | $50.28 | $51.26 | $51.26 | 1,964,213 |
| 2020-12-24 | $52.68 | $54.50 | $50.70 | $52.71 | $52.71 | 1,332,694 |
| 2020-12-23 | $54.45 | $56.42 | $52.28 | $52.93 | $52.93 | 3,634,671 |
| 2020-12-22 | $49.49 | $53.19 | $49.20 | $53.16 | $53.16 | 5,292,367 |
| 2020-12-21 | $44.68 | $48.67 | $44.22 | $47.98 | $47.98 | 2,862,997 |
| 2020-12-18 | $41.86 | $46.72 | $41.86 | $45.02 | $45.02 | 4,503,897 |
| 2020-12-17 | $42.85 | $42.96 | $41.07 | $41.36 | $41.36 | 1,278,812 |
| 2020-12-16 | $42.24 | $42.69 | $41.01 | $42.10 | $42.10 | 1,742,531 |
| 2020-12-15 | $38.97 | $43.16 | $38.90 | $43.02 | $43.02 | 3,388,736 |
| 2020-12-14 | $38.70 | $39.25 | $37.72 | $38.65 | $38.65 | 1,545,760 |
| 2020-12-11 | $37.79 | $39.16 | $37.23 | $37.95 | $37.95 | 1,497,018 |
| 2020-12-10 | $37.11 | $38.75 | $36.57 | $38.01 | $38.01 | 1,725,624 |
| 2020-12-09 | $40.02 | $40.20 | $37.36 | $37.53 | $37.53 | 3,171,560 |
| 2020-12-08 | $39.65 | $40.61 | $39.41 | $39.96 | $39.96 | 1,525,592 |
| 2020-12-07 | $40.52 | $42.68 | $39.34 | $39.71 | $39.71 | 1,857,631 |
| 2020-12-04 | $40.78 | $41.34 | $39.94 | $40.53 | $40.53 | 1,483,873 |
| 2020-12-03 | $42.30 | $42.72 | $40.33 | $40.44 | $40.44 | 1,235,589 |
| 2020-12-02 | $41.25 | $42.55 | $39.62 | $41.90 | $41.90 | 1,424,366 |
| 2020-12-01 | $44.10 | $44.10 | $41.89 | $41.98 | $41.98 | 2,025,014 |
| 2020-11-30 | $44.96 | $45.70 | $41.62 | $42.76 | $42.76 | 2,438,089 |
| 2020-11-27 | $43.81 | $45.70 | $43.30 | $44.17 | $44.17 | 2,237,889 |
| 2020-11-25 | $40.99 | $43.41 | $40.43 | $42.90 | $42.90 | 4,509,555 |
| 2020-11-24 | $40.48 | $41.34 | $38.62 | $40.62 | $40.62 | 2,396,547 |
| 2020-11-23 | $39.07 | $39.86 | $37.87 | $39.83 | $39.83 | 2,733,207 |
| 2020-11-20 | $37.46 | $38.95 | $36.11 | $38.43 | $38.43 | 3,158,741 |
| 2020-11-19 | $38.72 | $39.10 | $35.40 | $37.16 | $37.16 | 6,739,393 |
| 2020-11-18 | $39.97 | $40.32 | $38.18 | $38.72 | $38.72 | 2,025,760 |
| 2020-11-17 | $38.58 | $39.75 | $37.65 | $39.69 | $39.69 | 1,430,619 |
| 2020-11-16 | $38.70 | $39.98 | $38.27 | $38.73 | $38.73 | 1,809,198 |
| 2020-11-13 | $40.27 | $40.40 | $38.29 | $38.83 | $38.83 | 1,336,534 |
| 2020-11-12 | $40.90 | $42.24 | $39.09 | $39.42 | $39.42 | 1,633,125 |
| 2020-11-11 | $39.60 | $41.30 | $39.53 | $40.51 | $40.51 | 1,999,244 |
| 2020-11-10 | $39.93 | $41.18 | $37.65 | $38.93 | $38.93 | 1,997,397 |
| 2020-11-09 | $42.30 | $43.11 | $39.22 | $39.32 | $39.32 | 2,807,805 |
| 2020-11-06 | $40.29 | $41.77 | $39.04 | $39.85 | $39.85 | 2,825,027 |
| 2020-11-05 | $37.80 | $41.26 | $37.50 | $39.97 | $39.97 | 4,133,637 |
| 2020-11-04 | $35.99 | $36.95 | $33.03 | $35.70 | $35.70 | 3,335,100 |
| 2020-11-03 | $37.20 | $38.15 | $36.47 | $36.73 | $36.73 | 1,947,689 |
| 2020-11-02 | $37.05 | $37.51 | $36.05 | $36.96 | $36.96 | 1,483,570 |
| 2020-10-30 | $37.19 | $37.36 | $34.93 | $36.35 | $36.35 | 2,124,970 |
| 2020-10-29 | $38.80 | $39.12 | $37.30 | $37.68 | $37.68 | 2,027,241 |
| 2020-10-28 | $37.91 | $38.70 | $37.30 | $37.99 | $37.99 | 1,820,034 |
| 2020-10-27 | $38.94 | $40.17 | $37.85 | $38.01 | $38.01 | 1,719,243 |
| 2020-10-26 | $39.20 | $40.71 | $37.76 | $38.74 | $38.74 | 2,333,380 |
| 2020-10-23 | $41.30 | $42.38 | $38.91 | $40.37 | $40.37 | 2,662,206 |
| 2020-10-22 | $39.60 | $40.26 | $37.52 | $39.90 | $39.90 | 3,119,437 |
| 2020-10-21 | $44.55 | $44.80 | $39.27 | $39.51 | $39.51 | 6,104,950 |
| 2020-10-20 | $39.75 | $44.86 | $39.08 | $44.12 | $44.12 | 7,405,436 |
| 2020-10-19 | $38.48 | $40.53 | $37.50 | $39.46 | $39.46 | 2,499,925 |
| 2020-10-16 | $39.70 | $39.98 | $37.73 | $37.97 | $37.97 | 2,367,276 |
| 2020-10-15 | $38.00 | $39.52 | $37.25 | $38.91 | $38.91 | 1,772,010 |
| 2020-10-14 | $39.30 | $40.37 | $39.08 | $39.70 | $39.70 | 1,675,164 |
| 2020-10-13 | $37.28 | $40.09 | $37.25 | $39.24 | $39.24 | 2,462,676 |
| 2020-10-12 | $41.00 | $41.10 | $37.06 | $37.85 | $37.85 | 4,944,831 |
| 2020-10-09 | $39.52 | $42.05 | $39.29 | $41.62 | $41.62 | 2,592,498 |
| 2020-10-08 | $41.63 | $42.00 | $38.53 | $39.48 | $39.48 | 4,345,403 |
| 2020-10-07 | $40.00 | $42.74 | $39.70 | $40.78 | $40.78 | 3,927,991 |
| 2020-10-06 | $38.56 | $39.99 | $37.63 | $38.92 | $38.92 | 3,229,862 |
| 2020-10-05 | $36.50 | $38.41 | $36.49 | $38.25 | $38.25 | 2,061,690 |
| 2020-10-02 | $35.10 | $36.99 | $35.00 | $35.90 | $35.90 | 1,913,604 |
| 2020-10-01 | $35.59 | $36.73 | $34.66 | $36.35 | $36.35 | 1,879,094 |
| 2020-09-30 | $34.42 | $36.23 | $34.09 | $35.10 | $35.10 | 3,336,300 |
| 2020-09-29 | $33.79 | $34.40 | $32.93 | $34.04 | $34.04 | 2,024,557 |
| 2020-09-28 | $33.15 | $34.21 | $32.54 | $34.02 | $34.02 | 2,808,619 |
| 2020-09-25 | $29.89 | $32.37 | $29.77 | $32.18 | $32.18 | 2,775,196 |
| 2020-09-24 | $29.64 | $30.37 | $28.70 | $29.90 | $29.90 | 1,909,747 |
| 2020-09-23 | $30.19 | $31.63 | $30.01 | $30.28 | $30.28 | 2,001,402 |
| 2020-09-22 | $29.87 | $29.87 | $28.78 | $29.65 | $29.65 | 970,102 |
| 2020-09-21 | $28.33 | $29.52 | $28.33 | $29.43 | $29.43 | 1,327,132 |
| 2020-09-18 | $29.71 | $30.16 | $29.23 | $29.28 | $29.28 | 2,035,618 |
| 2020-09-17 | $29.80 | $30.20 | $29.25 | $29.52 | $29.52 | 1,382,579 |
| 2020-09-16 | $31.47 | $31.90 | $30.29 | $30.48 | $30.48 | 1,639,111 |
| 2020-09-15 | $30.53 | $32.23 | $30.53 | $31.27 | $31.27 | 3,125,130 |
| 2020-09-14 | $28.97 | $30.21 | $28.09 | $30.14 | $30.14 | 2,262,641 |
| 2020-09-11 | $27.99 | $29.21 | $27.98 | $28.42 | $28.42 | 4,871,037 |
| 2020-09-10 | $28.73 | $29.51 | $26.80 | $27.68 | $27.68 | 8,254,398 |
| 2020-09-09 | $30.60 | $31.30 | $30.40 | $30.97 | $30.97 | 1,337,577 |
| 2020-09-08 | $29.00 | $31.14 | $28.66 | $29.86 | $29.86 | 1,440,021 |
| 2020-09-04 | $30.22 | $31.18 | $28.35 | $30.30 | $30.30 | 1,985,187 |
| 2020-09-03 | $32.45 | $33.00 | $30.35 | $30.83 | $30.83 | 2,438,703 |
| 2020-09-02 | $34.40 | $34.87 | $32.22 | $33.49 | $33.49 | 1,775,061 |
| 2020-09-01 | $32.59 | $34.01 | $32.49 | $33.75 | $33.75 | 2,195,249 |
| 2020-08-31 | $32.45 | $34.10 | $31.78 | $32.49 | $32.49 | 2,033,498 |
| 2020-08-28 | $29.25 | $32.72 | $28.92 | $32.52 | $32.52 | 4,842,356 |
| 2020-08-27 | $28.00 | $28.98 | $27.61 | $28.64 | $28.64 | 1,614,621 |
| 2020-08-26 | $28.00 | $28.83 | $27.80 | $28.05 | $28.05 | 2,447,573 |
| 2020-08-25 | $27.12 | $27.78 | $26.73 | $27.72 | $27.72 | 1,488,563 |
| 2020-08-24 | $26.14 | $27.63 | $26.06 | $27.06 | $27.06 | 1,973,634 |
| 2020-08-21 | $25.59 | $26.65 | $25.59 | $25.96 | $25.96 | 940,771 |
| 2020-08-20 | $26.26 | $26.59 | $25.45 | $25.69 | $25.69 | 1,224,370 |
| 2020-08-19 | $26.78 | $27.28 | $26.36 | $26.59 | $26.59 | 1,439,285 |
| 2020-08-18 | $26.00 | $27.27 | $25.75 | $26.70 | $26.70 | 1,999,380 |
| 2020-08-17 | $26.08 | $26.48 | $25.63 | $25.94 | $25.94 | 1,248,551 |
| 2020-08-14 | $26.41 | $26.41 | $25.51 | $25.89 | $25.89 | 1,518,567 |
| 2020-08-13 | $25.07 | $26.55 | $24.60 | $26.38 | $26.38 | 2,397,943 |
| 2020-08-12 | $24.00 | $25.73 | $24.00 | $25.03 | $25.03 | 1,806,350 |
| 2020-08-11 | $24.54 | $24.72 | $23.32 | $24.04 | $24.04 | 1,184,497 |
| 2020-08-10 | $25.20 | $25.48 | $23.94 | $24.46 | $24.46 | 1,791,060 |
| 2020-08-07 | $25.00 | $26.72 | $24.62 | $25.32 | $25.32 | 4,184,142 |
| 2020-08-06 | $23.69 | $24.13 | $23.35 | $23.62 | $23.62 | 1,019,214 |
| 2020-08-05 | $24.10 | $24.15 | $23.13 | $23.77 | $23.77 | 970,056 |
| 2020-08-04 | $22.63 | $24.29 | $22.57 | $23.98 | $23.98 | 1,440,907 |
| 2020-08-03 | $22.21 | $22.47 | $22.04 | $22.42 | $22.42 | 827,764 |
| 2020-07-31 | $22.68 | $22.75 | $21.65 | $22.14 | $22.14 | 941,589 |
| 2020-07-30 | $22.52 | $22.60 | $21.72 | $22.55 | $22.55 | 1,020,850 |
| 2020-07-29 | $23.10 | $23.54 | $22.67 | $22.77 | $22.77 | 937,728 |
| 2020-07-28 | $24.37 | $24.53 | $23.01 | $23.01 | $23.01 | 1,085,733 |
| 2020-07-27 | $23.51 | $24.66 | $23.46 | $24.63 | $24.63 | 2,145,483 |
| 2020-07-24 | $22.63 | $22.88 | $22.13 | $22.76 | $22.76 | 785,984 |
| 2020-07-23 | $23.07 | $23.44 | $22.58 | $22.96 | $22.96 | 703,359 |
| 2020-07-22 | $23.18 | $23.64 | $22.87 | $23.00 | $23.00 | 837,032 |
| 2020-07-21 | $25.18 | $25.28 | $22.90 | $23.23 | $23.23 | 1,756,754 |
| 2020-07-20 | $23.64 | $25.85 | $23.64 | $24.88 | $24.88 | 2,360,956 |
| 2020-07-17 | $23.03 | $23.54 | $22.81 | $23.43 | $23.43 | 694,293 |
| 2020-07-16 | $23.36 | $23.44 | $22.51 | $22.80 | $22.80 | 826,237 |
| 2020-07-15 | $24.20 | $24.24 | $23.45 | $23.73 | $23.73 | 733,683 |
| 2020-07-14 | $23.00 | $23.72 | $22.56 | $23.69 | $23.69 | 1,028,251 |
| 2020-07-13 | $23.68 | $24.49 | $23.01 | $23.15 | $23.15 | 935,609 |
| 2020-07-10 | $23.93 | $23.98 | $23.13 | $23.40 | $23.40 | 744,825 |
| 2020-07-09 | $24.00 | $24.49 | $23.40 | $23.89 | $23.89 | 1,771,882 |
| 2020-07-08 | $22.47 | $23.98 | $22.43 | $23.67 | $23.67 | 1,634,574 |
| 2020-07-07 | $22.06 | $22.35 | $21.54 | $22.29 | $22.29 | 1,131,902 |
| 2020-07-06 | $20.40 | $22.18 | $20.35 | $22.10 | $22.10 | 1,913,930 |
| 2020-07-02 | $19.62 | $20.43 | $19.52 | $20.04 | $20.04 | 885,948 |
| 2020-07-01 | $19.27 | $19.60 | $19.16 | $19.33 | $19.33 | 496,406 |
| 2020-06-30 | $18.95 | $19.55 | $18.94 | $19.27 | $19.27 | 481,940 |
| 2020-06-29 | $18.74 | $19.21 | $18.42 | $19.03 | $19.03 | 566,407 |
| 2020-06-26 | $19.08 | $19.24 | $18.38 | $18.47 | $18.47 | 492,007 |
| 2020-06-25 | $18.79 | $19.14 | $18.50 | $19.14 | $19.14 | 689,434 |
| 2020-06-24 | $18.30 | $18.87 | $18.13 | $18.66 | $18.66 | 727,487 |
| 2020-06-23 | $17.95 | $18.67 | $17.84 | $18.43 | $18.43 | 613,391 |
| 2020-06-22 | $18.18 | $18.20 | $17.61 | $17.76 | $17.76 | 390,150 |
| 2020-06-19 | $18.08 | $18.40 | $17.89 | $18.05 | $18.05 | 874,415 |
| 2020-06-18 | $17.41 | $18.11 | $17.35 | $17.76 | $17.76 | 450,110 |
| 2020-06-17 | $18.15 | $18.28 | $17.33 | $17.41 | $17.41 | 553,500 |
| 2020-06-16 | $18.49 | $18.49 | $17.71 | $18.07 | $18.07 | 689,628 |
| 2020-06-15 | $17.21 | $18.01 | $16.97 | $17.84 | $17.84 | 527,333 |
| 2020-06-12 | $17.52 | $17.99 | $17.20 | $17.74 | $17.74 | 892,003 |
| 2020-06-11 | $17.49 | $17.86 | $16.82 | $16.95 | $16.95 | 1,054,974 |
| 2020-06-10 | $19.31 | $19.31 | $18.15 | $18.44 | $18.44 | 933,534 |
| 2020-06-09 | $20.00 | $20.00 | $18.91 | $19.10 | $19.10 | 1,255,886 |
| 2020-06-08 | $19.38 | $20.20 | $19.22 | $20.20 | $20.20 | 974,660 |
| 2020-06-05 | $19.50 | $19.60 | $19.16 | $19.23 | $19.23 | 1,015,778 |
| 2020-06-04 | $19.11 | $19.85 | $19.10 | $19.23 | $19.23 | 1,234,492 |
| 2020-06-03 | $18.48 | $19.75 | $18.30 | $19.09 | $19.09 | 3,062,320 |
| 2020-06-02 | $18.60 | $18.75 | $18.16 | $18.40 | $18.40 | 790,831 |
| 2020-06-01 | $18.25 | $19.08 | $18.23 | $18.71 | $18.71 | 920,903 |
| 2020-05-29 | $18.28 | $19.18 | $18.10 | $18.80 | $18.80 | 1,292,127 |
| 2020-05-28 | $19.39 | $19.39 | $18.04 | $18.14 | $18.14 | 1,836,027 |
| 2020-05-27 | $19.29 | $19.32 | $18.38 | $19.28 | $19.28 | 780,705 |
| 2020-05-26 | $18.80 | $19.42 | $18.73 | $19.05 | $19.05 | 1,106,568 |
| 2020-05-22 | $18.69 | $18.69 | $18.08 | $18.20 | $18.20 | 1,031,392 |
| 2020-05-21 | $19.01 | $19.34 | $18.58 | $18.71 | $18.71 | 475,465 |
| 2020-05-20 | $19.60 | $20.14 | $18.70 | $18.92 | $18.92 | 1,966,665 |
| 2020-05-19 | $18.04 | $19.45 | $18.00 | $19.27 | $19.27 | 1,246,532 |
| 2020-05-18 | $17.85 | $18.06 | $17.31 | $17.98 | $17.98 | 777,053 |
| 2020-05-15 | $16.56 | $17.18 | $16.25 | $17.05 | $17.05 | 550,136 |
| 2020-05-14 | $16.85 | $16.94 | $15.84 | $16.81 | $16.81 | 902,450 |
| 2020-05-13 | $17.63 | $17.91 | $16.82 | $17.20 | $17.20 | 536,313 |
| 2020-05-12 | $18.44 | $18.67 | $17.69 | $17.71 | $17.71 | 363,237 |
| 2020-05-11 | $18.39 | $18.49 | $18.06 | $18.26 | $18.26 | 454,346 |
| 2020-05-08 | $18.35 | $18.73 | $18.21 | $18.54 | $18.54 | 627,469 |
| 2020-05-07 | $18.17 | $18.40 | $17.77 | $18.09 | $18.09 | 822,421 |
| 2020-05-06 | $17.85 | $18.35 | $17.58 | $18.10 | $18.10 | 525,018 |
| 2020-05-05 | $17.83 | $18.20 | $17.50 | $17.54 | $17.54 | 374,806 |
| 2020-05-04 | $17.10 | $17.59 | $16.98 | $17.58 | $17.58 | 451,533 |
| 2020-05-01 | $17.01 | $17.58 | $16.77 | $17.14 | $17.14 | 353,776 |
| 2020-04-30 | $18.44 | $18.44 | $17.58 | $17.84 | $17.84 | 500,791 |
| 2020-04-29 | $17.58 | $18.70 | $17.44 | $18.58 | $18.58 | 1,056,677 |
| 2020-04-28 | $17.62 | $17.70 | $16.90 | $17.23 | $17.23 | 461,129 |
| 2020-04-27 | $16.95 | $17.50 | $16.89 | $17.24 | $17.24 | 399,189 |
| 2020-04-24 | $17.03 | $17.22 | $16.46 | $16.86 | $16.86 | 355,803 |
| 2020-04-23 | $16.62 | $17.34 | $16.53 | $16.97 | $16.97 | 576,712 |
| 2020-04-22 | $16.32 | $16.47 | $15.93 | $16.43 | $16.43 | 478,498 |
| 2020-04-21 | $16.14 | $16.50 | $15.83 | $15.87 | $15.87 | 598,383 |
| 2020-04-20 | $17.00 | $17.17 | $16.66 | $16.78 | $16.78 | 509,448 |
| 2020-04-17 | $17.31 | $17.71 | $16.84 | $17.30 | $17.30 | 924,057 |
| 2020-04-16 | $17.39 | $17.39 | $16.56 | $16.78 | $16.78 | 339,413 |
| 2020-04-15 | $17.13 | $17.25 | $16.75 | $17.19 | $17.19 | 393,590 |
| 2020-04-14 | $17.50 | $17.94 | $17.18 | $17.75 | $17.75 | 553,866 |
| 2020-04-13 | $16.88 | $17.15 | $16.36 | $17.08 | $17.08 | 494,576 |
| 2020-04-09 | $17.02 | $17.69 | $16.61 | $16.88 | $16.88 | 640,488 |
| 2020-04-08 | $16.59 | $17.08 | $16.36 | $16.89 | $16.89 | 650,882 |
| 2020-04-07 | $17.00 | $17.11 | $16.10 | $16.18 | $16.18 | 631,809 |
| 2020-04-06 | $15.74 | $16.59 | $15.61 | $16.37 | $16.37 | 609,912 |
| 2020-04-03 | $15.31 | $15.49 | $14.58 | $14.90 | $14.90 | 384,154 |
| 2020-04-02 | $14.79 | $15.63 | $14.75 | $15.29 | $15.29 | 680,373 |
| 2020-04-01 | $15.22 | $15.42 | $14.58 | $14.74 | $14.74 | 479,500 |
| 2020-03-31 | $15.74 | $16.40 | $15.43 | $15.91 | $15.91 | 1,575,038 |
| 2020-03-30 | $15.42 | $15.82 | $14.90 | $15.64 | $15.64 | 968,664 |
| 2020-03-27 | $16.64 | $16.66 | $15.21 | $15.28 | $15.28 | 1,169,895 |
| 2020-03-26 | $17.80 | $18.49 | $16.75 | $17.42 | $17.42 | 2,133,566 |
| 2020-03-25 | $15.79 | $16.72 | $14.65 | $15.45 | $15.45 | 1,193,330 |
| 2020-03-24 | $15.16 | $15.84 | $14.91 | $15.40 | $15.40 | 933,151 |
| 2020-03-23 | $14.67 | $15.00 | $13.50 | $14.43 | $14.43 | 984,826 |
| 2020-03-20 | $14.60 | $15.50 | $14.15 | $14.71 | $14.71 | 1,234,567 |
| 2020-03-19 | $13.14 | $14.72 | $12.05 | $14.06 | $14.06 | 1,478,895 |
| 2020-03-18 | $13.99 | $14.75 | $12.00 | $13.47 | $13.47 | 2,043,798 |
| 2020-03-17 | $13.56 | $15.93 | $12.99 | $14.80 | $14.80 | 1,654,850 |
| 2020-03-16 | $15.00 | $15.21 | $12.34 | $13.24 | $13.24 | 1,918,552 |
| 2020-03-13 | $17.18 | $17.49 | $15.40 | $16.80 | $16.80 | 1,364,576 |
| 2020-03-12 | $15.95 | $17.10 | $15.88 | $16.28 | $16.28 | 1,026,154 |
| 2020-03-11 | $17.67 | $18.15 | $16.94 | $17.89 | $17.89 | 1,065,575 |
| 2020-03-10 | $18.31 | $18.45 | $17.48 | $18.21 | $18.21 | 613,310 |
| 2020-03-09 | $18.72 | $18.79 | $17.25 | $17.35 | $17.35 | 1,280,462 |
| 2020-03-06 | $20.89 | $21.36 | $19.88 | $20.31 | $20.31 | 706,061 |
| 2020-03-05 | $20.95 | $21.77 | $20.80 | $21.50 | $21.50 | 504,238 |
| 2020-03-04 | $21.34 | $21.47 | $20.73 | $21.47 | $21.47 | 438,733 |
| 2020-03-03 | $20.92 | $22.04 | $20.55 | $20.91 | $20.91 | 708,305 |
| 2020-03-02 | $20.12 | $20.63 | $19.65 | $20.61 | $20.61 | 687,355 |
| 2020-02-28 | $19.65 | $20.79 | $19.37 | $20.40 | $20.40 | 1,055,905 |
| 2020-02-27 | $20.90 | $21.42 | $20.06 | $20.63 | $20.63 | 1,630,063 |
| 2020-02-26 | $21.85 | $22.50 | $21.60 | $21.67 | $21.67 | 605,610 |
| 2020-02-25 | $22.09 | $22.49 | $21.57 | $21.85 | $21.85 | 1,068,336 |
| 2020-02-24 | $21.27 | $22.20 | $20.91 | $21.80 | $21.80 | 1,129,626 |
| 2020-02-21 | $24.15 | $24.15 | $22.70 | $23.01 | $23.01 | 1,250,362 |
| 2020-02-20 | $25.19 | $25.30 | $23.95 | $24.47 | $24.47 | 1,249,943 |
| 2020-02-19 | $23.91 | $25.35 | $23.85 | $24.64 | $24.64 | 1,542,821 |
| 2020-02-18 | $23.26 | $23.84 | $23.15 | $23.51 | $23.51 | 552,318 |
| 2020-02-14 | $24.11 | $24.28 | $23.16 | $23.32 | $23.32 | 531,277 |
| 2020-02-13 | $23.86 | $24.10 | $22.58 | $23.92 | $23.92 | 1,683,439 |
| 2020-02-12 | $23.05 | $24.42 | $22.87 | $24.13 | $24.13 | 2,053,381 |
| 2020-02-11 | $21.61 | $22.88 | $21.49 | $22.84 | $22.84 | 1,069,406 |
| 2020-02-10 | $21.10 | $21.52 | $20.98 | $21.37 | $21.37 | 350,866 |
| 2020-02-07 | $21.75 | $21.81 | $20.86 | $21.22 | $21.22 | 663,118 |
| 2020-02-06 | $21.85 | $22.45 | $21.80 | $21.85 | $21.85 | 680,943 |
| 2020-02-05 | $21.75 | $22.10 | $21.21 | $21.66 | $21.66 | 813,668 |
| 2020-02-04 | $21.00 | $21.52 | $20.98 | $21.30 | $21.30 | 897,862 |
| 2020-02-03 | $20.05 | $20.82 | $20.03 | $20.62 | $20.62 | 621,362 |
| 2020-01-31 | $20.35 | $20.36 | $19.89 | $20.05 | $20.05 | 485,743 |
| 2020-01-30 | $20.34 | $20.53 | $20.15 | $20.50 | $20.50 | 243,712 |
| 2020-01-29 | $20.84 | $20.91 | $20.37 | $20.50 | $20.50 | 385,079 |
| 2020-01-28 | $20.34 | $20.94 | $20.22 | $20.72 | $20.72 | 537,903 |
| 2020-01-27 | $20.33 | $20.53 | $20.10 | $20.21 | $20.21 | 583,822 |
| 2020-01-24 | $21.41 | $21.44 | $20.87 | $21.08 | $21.08 | 726,925 |
| 2020-01-23 | $21.65 | $21.65 | $21.05 | $21.39 | $21.39 | 652,515 |
| 2020-01-22 | $22.23 | $22.23 | $21.64 | $21.77 | $21.77 | 653,754 |
| 2020-01-21 | $22.30 | $22.34 | $21.47 | $22.01 | $22.01 | 873,107 |
| 2020-01-17 | $23.05 | $23.07 | $21.97 | $22.41 | $22.41 | 1,326,758 |
| 2020-01-16 | $23.43 | $23.74 | $22.87 | $23.02 | $23.02 | 760,274 |
| 2020-01-15 | $23.39 | $23.45 | $22.90 | $23.28 | $23.28 | 759,764 |
| 2020-01-14 | $23.00 | $23.75 | $22.76 | $23.45 | $23.45 | 935,836 |
| 2020-01-13 | $22.63 | $23.30 | $22.60 | $23.06 | $23.06 | 674,322 |
| 2020-01-10 | $23.00 | $23.00 | $22.47 | $22.55 | $22.55 | 445,100 |
| 2020-01-09 | $22.61 | $23.38 | $22.61 | $22.89 | $22.89 | 788,846 |
| 2020-01-08 | $22.37 | $22.71 | $22.11 | $22.57 | $22.57 | 712,028 |
| 2020-01-07 | $22.29 | $22.60 | $22.22 | $22.36 | $22.36 | 598,933 |
| 2020-01-06 | $21.31 | $22.33 | $21.10 | $22.32 | $22.32 | 938,021 |
| 2020-01-03 | $22.19 | $22.44 | $21.59 | $21.80 | $21.80 | 809,635 |
| 2020-01-02 | $22.36 | $22.54 | $22.04 | $22.52 | $22.52 | 643,337 |
| 2019-12-31 | $21.83 | $22.18 | $21.74 | $22.10 | $22.10 | 344,815 |
| 2019-12-30 | $21.71 | $21.93 | $21.21 | $21.86 | $21.86 | 661,993 |
| 2019-12-27 | $22.32 | $22.32 | $21.67 | $21.79 | $21.79 | 519,398 |
| 2019-12-26 | $22.20 | $22.61 | $22.06 | $22.32 | $22.32 | 519,589 |
| 2019-12-24 | $21.84 | $22.19 | $21.67 | $22.15 | $22.15 | 364,081 |
| 2019-12-23 | $21.20 | $21.83 | $21.01 | $21.81 | $21.81 | 752,010 |
| 2019-12-20 | $20.65 | $21.17 | $20.51 | $21.15 | $21.15 | 1,136,262 |
| 2019-12-19 | $20.68 | $20.85 | $20.30 | $20.60 | $20.60 | 1,104,427 |
| 2019-12-18 | $21.31 | $21.31 | $20.32 | $20.60 | $20.60 | 913,182 |
| 2019-12-17 | $20.71 | $21.40 | $20.66 | $21.33 | $21.33 | 1,181,005 |
| 2019-12-16 | $20.46 | $20.74 | $20.33 | $20.70 | $20.70 | 563,845 |
| 2019-12-13 | $20.25 | $20.57 | $19.85 | $20.31 | $20.31 | 1,151,734 |
| 2019-12-12 | $19.95 | $20.27 | $19.90 | $20.25 | $20.25 | 1,011,901 |
| 2019-12-11 | $19.31 | $20.05 | $19.31 | $19.81 | $19.81 | 1,223,997 |
| 2019-12-10 | $18.93 | $19.44 | $18.88 | $19.31 | $19.31 | 1,118,562 |
| 2019-12-09 | $19.01 | $19.36 | $18.52 | $19.05 | $19.05 | 1,966,030 |
| 2019-12-06 | $18.12 | $18.45 | $17.97 | $18.35 | $18.35 | 854,392 |
| 2019-12-05 | $17.45 | $18.25 | $17.45 | $17.94 | $17.94 | 1,547,899 |
| 2019-12-04 | $16.70 | $17.51 | $16.66 | $17.42 | $17.42 | 1,200,031 |
| 2019-12-03 | $16.19 | $16.81 | $16.01 | $16.74 | $16.74 | 1,262,144 |
| 2019-12-02 | $16.40 | $16.71 | $16.27 | $16.41 | $16.41 | 775,191 |
| 2019-11-29 | $16.21 | $16.48 | $16.04 | $16.35 | $16.35 | 539,042 |
| 2019-11-27 | $15.57 | $16.30 | $15.56 | $16.19 | $16.19 | 908,948 |
| 2019-11-26 | $15.61 | $15.74 | $15.22 | $15.54 | $15.54 | 751,174 |
| 2019-11-25 | $14.99 | $15.68 | $14.99 | $15.63 | $15.63 | 1,074,697 |
| 2019-11-22 | $14.78 | $14.96 | $14.59 | $14.92 | $14.92 | 631,594 |
| 2019-11-21 | $15.08 | $15.39 | $14.66 | $14.78 | $14.78 | 944,333 |
| 2019-11-20 | $15.05 | $15.28 | $14.82 | $15.04 | $15.04 | 979,780 |
| 2019-11-19 | $15.18 | $15.36 | $14.99 | $15.10 | $15.10 | 907,024 |
| 2019-11-18 | $14.95 | $15.22 | $14.53 | $14.97 | $14.97 | 1,158,598 |
| 2019-11-15 | $15.30 | $15.93 | $14.90 | $14.95 | $14.95 | 1,551,055 |
| 2019-11-14 | $14.88 | $15.17 | $14.50 | $15.07 | $15.07 | 1,841,054 |
| 2019-11-13 | $16.31 | $17.00 | $14.58 | $14.66 | $14.66 | 5,188,657 |
| 2019-11-12 | $17.00 | $17.74 | $16.92 | $17.51 | $17.51 | 1,740,819 |
| 2019-11-11 | $16.84 | $17.25 | $16.69 | $16.87 | $16.87 | 752,781 |
| 2019-11-08 | $17.02 | $17.13 | $16.77 | $16.90 | $16.90 | 542,048 |
| 2019-11-07 | $17.18 | $17.54 | $17.05 | $17.12 | $17.12 | 873,651 |
| 2019-11-06 | $17.31 | $17.57 | $16.72 | $16.97 | $16.97 | 744,552 |
| 2019-11-05 | $17.23 | $17.40 | $16.93 | $17.35 | $17.35 | 690,191 |
| 2019-11-04 | $17.60 | $17.66 | $17.14 | $17.16 | $17.16 | 592,958 |
| 2019-11-01 | $17.18 | $17.66 | $17.05 | $17.48 | $17.48 | 530,162 |
| 2019-10-31 | $17.27 | $17.41 | $16.82 | $17.07 | $17.07 | 752,121 |
| 2019-10-30 | $17.65 | $17.75 | $17.07 | $17.25 | $17.25 | 903,459 |
| 2019-10-29 | $17.71 | $18.06 | $17.56 | $17.70 | $17.70 | 517,654 |
| 2019-10-28 | $18.02 | $18.19 | $17.64 | $17.68 | $17.68 | 737,768 |
| 2019-10-25 | $18.25 | $18.25 | $17.00 | $17.86 | $17.86 | 1,137,347 |
| 2019-10-24 | $18.04 | $18.33 | $17.87 | $18.25 | $18.25 | 472,352 |
| 2019-10-23 | $17.83 | $18.22 | $17.71 | $17.84 | $17.84 | 536,089 |
| 2019-10-22 | $18.57 | $18.80 | $17.79 | $17.91 | $17.91 | 710,327 |
| 2019-10-21 | $18.10 | $18.77 | $18.10 | $18.53 | $18.53 | 479,550 |
| 2019-10-18 | $18.20 | $18.51 | $18.00 | $18.11 | $18.11 | 455,507 |
| 2019-10-17 | $18.09 | $18.62 | $17.99 | $18.26 | $18.26 | 402,413 |
| 2019-10-16 | $18.59 | $18.68 | $18.03 | $18.18 | $18.18 | 471,325 |
| 2019-10-15 | $18.73 | $19.04 | $18.32 | $18.68 | $18.68 | 531,394 |
| 2019-10-14 | $18.62 | $18.97 | $18.53 | $18.79 | $18.79 | 342,540 |
| 2019-10-11 | $18.50 | $18.90 | $18.50 | $18.71 | $18.71 | 513,024 |
| 2019-10-10 | $18.16 | $18.73 | $18.08 | $18.23 | $18.23 | 562,314 |
| 2019-10-09 | $18.11 | $18.26 | $17.78 | $18.02 | $18.02 | 685,153 |
| 2019-10-08 | $18.00 | $18.30 | $17.87 | $18.03 | $18.03 | 710,686 |
| 2019-10-07 | $18.00 | $18.50 | $17.86 | $18.14 | $18.14 | 1,033,183 |
| 2019-10-04 | $18.51 | $18.88 | $18.19 | $18.68 | $18.68 | 553,653 |
| 2019-10-03 | $17.76 | $18.56 | $17.74 | $18.56 | $18.56 | 1,081,252 |
| 2019-10-02 | $18.15 | $18.21 | $17.50 | $17.71 | $17.71 | 722,599 |
| 2019-10-01 | $19.02 | $19.20 | $18.24 | $18.25 | $18.25 | 686,882 |
| 2019-09-30 | $19.45 | $19.54 | $18.70 | $18.88 | $18.88 | 1,253,646 |
| 2019-09-27 | $20.06 | $20.27 | $19.30 | $19.43 | $19.43 | 852,563 |
| 2019-09-26 | $21.30 | $21.39 | $19.70 | $19.98 | $19.98 | 1,078,929 |
| 2019-09-25 | $21.23 | $21.50 | $20.96 | $21.40 | $21.40 | 409,623 |
| 2019-09-24 | $22.80 | $22.92 | $20.99 | $21.26 | $21.26 | 1,395,908 |
| 2019-09-23 | $22.16 | $22.90 | $22.16 | $22.67 | $22.67 | 766,417 |
| 2019-09-20 | $22.08 | $22.40 | $21.88 | $22.16 | $22.16 | 680,438 |
| 2019-09-19 | $21.73 | $22.31 | $21.61 | $22.07 | $22.07 | 588,969 |
| 2019-09-18 | $21.89 | $21.97 | $21.25 | $21.69 | $21.69 | 443,174 |
| 2019-09-17 | $21.46 | $22.25 | $21.31 | $21.91 | $21.91 | 801,993 |
| 2019-09-16 | $21.54 | $22.04 | $21.32 | $21.46 | $21.46 | 685,531 |
| 2019-09-13 | $21.38 | $21.50 | $21.11 | $21.31 | $21.31 | 472,514 |
| 2019-09-12 | $21.39 | $21.58 | $20.66 | $21.16 | $21.16 | 568,062 |
| 2019-09-11 | $21.39 | $21.71 | $21.00 | $21.20 | $21.20 | 516,530 |
| 2019-09-10 | $21.34 | $21.51 | $20.14 | $21.20 | $21.20 | 993,507 |
| 2019-09-09 | $22.78 | $22.96 | $21.35 | $21.41 | $21.41 | 788,827 |
| 2019-09-06 | $23.24 | $23.34 | $22.52 | $22.72 | $22.72 | 513,897 |
| 2019-09-05 | $23.58 | $23.81 | $22.85 | $23.06 | $23.06 | 602,186 |
| 2019-09-04 | $23.41 | $23.56 | $23.13 | $23.27 | $23.27 | 464,901 |
| 2019-09-03 | $23.14 | $23.40 | $22.89 | $23.17 | $23.17 | 810,924 |
| 2019-08-30 | $23.62 | $23.87 | $22.97 | $23.39 | $23.39 | 492,112 |
| 2019-08-29 | $23.38 | $23.78 | $23.13 | $23.29 | $23.29 | 470,277 |
| 2019-08-28 | $22.74 | $23.27 | $22.51 | $23.14 | $23.14 | 537,773 |
| 2019-08-27 | $23.11 | $23.40 | $22.32 | $22.56 | $22.56 | 742,545 |
| 2019-08-26 | $23.06 | $23.31 | $22.90 | $23.09 | $23.09 | 365,827 |
| 2019-08-23 | $23.48 | $23.74 | $22.63 | $22.74 | $22.74 | 664,390 |
| 2019-08-22 | $24.49 | $24.56 | $23.72 | $23.77 | $23.77 | 603,914 |
| 2019-08-21 | $24.53 | $24.82 | $24.30 | $24.50 | $24.50 | 664,266 |
| 2019-08-20 | $24.20 | $24.30 | $23.87 | $24.03 | $24.03 | 583,478 |
| 2019-08-19 | $23.69 | $24.72 | $23.56 | $24.36 | $24.36 | 1,622,961 |
| 2019-08-16 | $23.48 | $23.97 | $23.04 | $23.39 | $23.39 | 1,583,263 |
| 2019-08-15 | $23.76 | $24.25 | $21.12 | $23.08 | $23.08 | 4,383,217 |
| 2019-08-14 | $21.35 | $21.56 | $20.35 | $20.60 | $20.60 | 1,077,511 |
| 2019-08-13 | $21.17 | $21.95 | $21.04 | $21.86 | $21.86 | 474,362 |
| 2019-08-12 | $21.55 | $21.66 | $21.10 | $21.28 | $21.28 | 449,182 |
| 2019-08-09 | $22.06 | $22.21 | $21.69 | $21.86 | $21.86 | 443,036 |
| 2019-08-08 | $21.72 | $22.29 | $21.52 | $22.26 | $22.26 | 447,876 |
| 2019-08-07 | $20.99 | $21.79 | $20.80 | $21.74 | $21.74 | 560,993 |
| 2019-08-06 | $21.02 | $21.29 | $20.68 | $20.92 | $20.92 | 399,430 |
| 2019-08-05 | $21.21 | $21.34 | $20.10 | $20.52 | $20.52 | 729,575 |
| 2019-08-02 | $22.30 | $22.55 | $21.55 | $21.80 | $21.80 | 507,727 |
| 2019-08-01 | $21.65 | $23.35 | $21.65 | $22.23 | $22.23 | 1,224,555 |
| 2019-07-31 | $21.30 | $21.69 | $21.07 | $21.32 | $21.32 | 562,131 |
| 2019-07-30 | $20.56 | $21.24 | $20.37 | $21.18 | $21.18 | 511,234 |
| 2019-07-29 | $20.31 | $20.78 | $20.31 | $20.72 | $20.72 | 293,833 |
| 2019-07-26 | $20.19 | $20.46 | $19.88 | $20.41 | $20.41 | 374,086 |
| 2019-07-25 | $20.62 | $20.71 | $19.95 | $20.19 | $20.19 | 495,058 |
| 2019-07-24 | $20.57 | $20.82 | $20.40 | $20.61 | $20.61 | 257,807 |
| 2019-07-23 | $20.88 | $21.10 | $20.44 | $20.60 | $20.60 | 357,516 |
| 2019-07-22 | $20.99 | $21.33 | $20.76 | $20.87 | $20.87 | 286,240 |
| 2019-07-19 | $20.75 | $21.11 | $20.70 | $20.94 | $20.94 | 407,146 |
| 2019-07-18 | $20.65 | $20.89 | $20.34 | $20.73 | $20.73 | 467,113 |
| 2019-07-17 | $20.58 | $20.93 | $20.58 | $20.60 | $20.60 | 376,484 |
| 2019-07-16 | $20.66 | $20.93 | $20.44 | $20.62 | $20.62 | 440,262 |
| 2019-07-15 | $20.85 | $21.00 | $20.58 | $20.62 | $20.62 | 269,029 |
| 2019-07-12 | $20.61 | $21.03 | $20.40 | $20.81 | $20.81 | 752,049 |
| 2019-07-11 | $21.30 | $21.37 | $20.25 | $20.40 | $20.40 | 836,412 |
| 2019-07-10 | $21.72 | $21.96 | $21.09 | $21.21 | $21.21 | 629,095 |
| 2019-07-09 | $21.77 | $21.88 | $21.47 | $21.65 | $21.65 | 395,307 |
| 2019-07-08 | $22.15 | $22.20 | $21.64 | $21.89 | $21.89 | 480,414 |
| 2019-07-05 | $21.84 | $22.47 | $21.72 | $22.32 | $22.32 | 453,124 |
| 2019-07-03 | $22.45 | $22.59 | $22.00 | $22.12 | $22.12 | 1,238,786 |
| 2019-07-02 | $22.22 | $22.49 | $22.01 | $22.34 | $22.34 | 605,858 |
| 2019-07-01 | $22.21 | $22.77 | $22.09 | $22.27 | $22.27 | 572,756 |
| 2019-06-28 | $22.04 | $22.24 | $21.53 | $21.83 | $21.83 | 641,292 |
| 2019-06-27 | $21.40 | $22.14 | $21.18 | $22.00 | $22.00 | 799,563 |
| 2019-06-26 | $21.43 | $21.85 | $21.21 | $21.31 | $21.31 | 390,980 |
| 2019-06-25 | $22.11 | $22.34 | $20.97 | $21.27 | $21.27 | 1,063,726 |
| 2019-06-24 | $22.14 | $22.29 | $21.85 | $22.18 | $22.18 | 318,077 |
| 2019-06-21 | $22.16 | $22.34 | $21.90 | $22.07 | $22.07 | 858,421 |
| 2019-06-20 | $22.75 | $22.93 | $21.90 | $21.99 | $21.99 | 969,103 |
| 2019-06-19 | $21.93 | $22.52 | $21.86 | $22.36 | $22.36 | 887,548 |
| 2019-06-18 | $21.61 | $22.20 | $21.50 | $21.93 | $21.93 | 904,746 |
| 2019-06-17 | $21.74 | $21.78 | $21.06 | $21.29 | $21.29 | 658,073 |
| 2019-06-14 | $21.53 | $21.85 | $21.25 | $21.61 | $21.61 | 482,335 |
| 2019-06-13 | $21.34 | $21.82 | $21.25 | $21.74 | $21.74 | 792,925 |
| 2019-06-12 | $20.74 | $21.48 | $20.56 | $21.21 | $21.21 | 1,152,063 |
| 2019-06-11 | $21.33 | $21.47 | $20.59 | $21.13 | $21.13 | 604,464 |
| 2019-06-10 | $21.29 | $21.75 | $21.23 | $21.31 | $21.31 | 538,088 |
| 2019-06-07 | $21.23 | $21.53 | $21.09 | $21.32 | $21.32 | 800,430 |
| 2019-06-06 | $20.62 | $21.42 | $20.50 | $21.21 | $21.21 | 794,503 |
| 2019-06-05 | $20.34 | $20.88 | $20.25 | $20.86 | $20.86 | 962,521 |
| 2019-06-04 | $19.45 | $20.71 | $19.40 | $20.61 | $20.61 | 1,219,520 |
| 2019-06-03 | $18.37 | $20.00 | $18.35 | $19.86 | $19.86 | 884,539 |
| 2019-05-31 | $19.00 | $19.41 | $18.61 | $19.09 | $19.09 | 913,808 |
| 2019-05-30 | $18.42 | $20.09 | $18.42 | $19.41 | $19.41 | 1,829,427 |
| 2019-05-29 | $17.69 | $17.86 | $17.35 | $17.69 | $17.69 | 831,944 |
| 2019-05-28 | $17.65 | $18.04 | $17.40 | $17.77 | $17.77 | 498,331 |
| 2019-05-24 | $17.50 | $17.75 | $17.41 | $17.62 | $17.62 | 454,902 |
| 2019-05-23 | $17.75 | $17.88 | $17.01 | $17.38 | $17.38 | 759,902 |
| 2019-05-22 | $17.84 | $18.11 | $17.70 | $17.93 | $17.93 | 581,097 |
| 2019-05-21 | $17.67 | $18.23 | $17.67 | $17.94 | $17.94 | 509,583 |
| 2019-05-20 | $17.38 | $17.62 | $16.90 | $17.44 | $17.44 | 579,324 |
| 2019-05-17 | $18.01 | $18.22 | $17.50 | $17.51 | $17.51 | 1,106,143 |
| 2019-05-16 | $18.14 | $18.59 | $18.09 | $18.43 | $18.43 | 409,481 |
| 2019-05-15 | $17.61 | $18.25 | $17.61 | $18.12 | $18.12 | 524,933 |
| 2019-05-14 | $17.87 | $18.27 | $17.77 | $17.88 | $17.88 | 675,662 |
| 2019-05-13 | $19.00 | $19.00 | $17.65 | $17.83 | $17.83 | 991,935 |
| 2019-05-10 | $18.76 | $19.39 | $18.61 | $19.12 | $19.12 | 775,658 |
| 2019-05-09 | $19.37 | $19.45 | $18.58 | $18.87 | $18.87 | 882,680 |
| 2019-05-08 | $20.18 | $20.27 | $19.53 | $19.66 | $19.66 | 515,962 |
| 2019-05-07 | $19.99 | $20.28 | $19.75 | $20.14 | $20.14 | 499,220 |
| 2019-05-06 | $20.66 | $20.83 | $20.02 | $20.03 | $20.03 | 869,554 |
| 2019-05-03 | $20.50 | $21.46 | $20.38 | $21.45 | $21.45 | 1,674,358 |
| 2019-05-02 | $20.65 | $20.91 | $20.20 | $20.40 | $20.40 | 622,623 |
| 2019-05-01 | $20.18 | $20.83 | $20.13 | $20.63 | $20.63 | 873,657 |
| 2019-04-30 | $19.92 | $20.07 | $19.59 | $19.98 | $19.98 | 544,675 |
| 2019-04-29 | $20.58 | $20.59 | $19.95 | $20.03 | $20.03 | 426,051 |
| 2019-04-26 | $20.08 | $20.31 | $20.00 | $20.27 | $20.27 | 517,410 |
| 2019-04-25 | $20.06 | $20.46 | $19.93 | $20.06 | $20.06 | 580,549 |
| 2019-04-24 | $20.25 | $20.75 | $20.16 | $20.18 | $20.18 | 893,637 |
| 2019-04-23 | $19.67 | $20.30 | $19.64 | $20.26 | $20.26 | 1,530,489 |
| 2019-04-22 | $19.02 | $19.63 | $19.02 | $19.58 | $19.58 | 765,288 |
| 2019-04-18 | $19.19 | $19.37 | $18.90 | $19.01 | $19.01 | 612,095 |
| 2019-04-17 | $19.33 | $19.75 | $19.00 | $19.14 | $19.14 | 875,948 |
| 2019-04-16 | $18.96 | $19.36 | $18.86 | $19.12 | $19.12 | 838,062 |
| 2019-04-15 | $18.80 | $19.02 | $18.64 | $18.83 | $18.83 | 809,964 |
| 2019-04-12 | $18.55 | $19.10 | $18.44 | $18.82 | $18.82 | 1,567,859 |
| 2019-04-11 | $18.72 | $18.87 | $18.25 | $18.46 | $18.46 | 629,349 |
| 2019-04-10 | $19.01 | $19.37 | $18.43 | $18.81 | $18.81 | 682,018 |
| 2019-04-09 | $19.45 | $19.54 | $18.85 | $18.92 | $18.92 | 666,309 |
| 2019-04-08 | $19.30 | $19.55 | $19.06 | $19.45 | $19.45 | 350,707 |
| 2019-04-05 | $19.30 | $19.54 | $19.22 | $19.32 | $19.32 | 558,858 |
| 2019-04-04 | $19.15 | $19.25 | $18.91 | $19.14 | $19.14 | 372,425 |
| 2019-04-03 | $19.13 | $19.35 | $18.71 | $19.14 | $19.14 | 580,015 |
| 2019-04-02 | $19.01 | $19.25 | $18.40 | $18.99 | $18.99 | 775,959 |
| 2019-04-01 | $18.75 | $19.19 | $18.64 | $19.09 | $19.09 | 672,518 |
| 2019-03-29 | $18.81 | $19.12 | $18.41 | $18.63 | $18.63 | 598,013 |
| 2019-03-28 | $18.23 | $18.85 | $18.14 | $18.78 | $18.78 | 830,751 |
| 2019-03-27 | $18.16 | $18.45 | $17.63 | $18.30 | $18.30 | 792,367 |
| 2019-03-26 | $18.68 | $18.70 | $17.92 | $18.20 | $18.20 | 1,052,423 |
| 2019-03-25 | $18.74 | $18.82 | $18.14 | $18.52 | $18.52 | 1,920,094 |
| 2019-03-22 | $19.20 | $19.24 | $18.49 | $18.75 | $18.75 | 3,732,557 |
| 2019-03-21 | $21.54 | $21.54 | $19.10 | $19.28 | $19.28 | 5,553,952 |
| 2019-03-20 | $23.48 | $23.76 | $23.01 | $23.62 | $23.62 | 1,319,519 |
| 2019-03-19 | $23.37 | $23.63 | $23.27 | $23.48 | $23.48 | 789,985 |
| 2019-03-18 | $23.40 | $23.70 | $22.92 | $23.33 | $23.33 | 649,718 |
| 2019-03-15 | $23.60 | $23.75 | $23.12 | $23.29 | $23.29 | 700,645 |
| 2019-03-14 | $23.75 | $23.83 | $23.29 | $23.48 | $23.48 | 459,712 |
| 2019-03-13 | $23.72 | $23.90 | $23.26 | $23.66 | $23.66 | 1,029,792 |
| 2019-03-12 | $23.60 | $24.00 | $23.37 | $23.63 | $23.63 | 769,674 |
| 2019-03-11 | $23.24 | $23.75 | $23.07 | $23.56 | $23.56 | 702,639 |
| 2019-03-08 | $23.00 | $23.48 | $22.08 | $23.07 | $23.07 | 710,924 |
| 2019-03-07 | $23.53 | $23.93 | $22.75 | $23.30 | $23.30 | 560,809 |
| 2019-03-06 | $24.04 | $24.22 | $23.19 | $23.55 | $23.55 | 705,485 |
| 2019-03-05 | $24.35 | $24.62 | $23.97 | $24.21 | $24.21 | 373,705 |
| 2019-03-04 | $25.20 | $25.24 | $23.86 | $24.43 | $24.43 | 690,640 |
| 2019-03-01 | $24.97 | $25.89 | $24.64 | $24.99 | $24.99 | 1,208,852 |
| 2019-02-28 | $24.18 | $25.07 | $23.97 | $24.66 | $24.66 | 803,486 |
| 2019-02-27 | $23.68 | $24.23 | $23.46 | $24.19 | $24.19 | 569,574 |
| 2019-02-26 | $23.46 | $24.41 | $23.45 | $23.85 | $23.85 | 739,924 |
| 2019-02-25 | $24.65 | $25.02 | $23.16 | $23.60 | $23.60 | 1,387,204 |
| 2019-02-22 | $22.32 | $24.37 | $22.32 | $24.32 | $24.32 | 1,746,023 |
| 2019-02-21 | $21.46 | $22.24 | $21.46 | $22.18 | $22.18 | 694,400 |
| 2019-02-20 | $22.50 | $22.83 | $21.37 | $21.55 | $21.55 | 1,452,180 |
| 2019-02-19 | $20.67 | $22.55 | $20.60 | $22.30 | $22.30 | 1,623,791 |
| 2019-02-15 | $21.25 | $21.46 | $20.10 | $20.54 | $20.54 | 801,751 |
| 2019-02-14 | $20.94 | $21.40 | $20.90 | $21.14 | $21.14 | 610,893 |
| 2019-02-13 | $21.31 | $21.36 | $20.72 | $21.11 | $21.11 | 577,546 |
| 2019-02-12 | $21.59 | $21.72 | $21.14 | $21.33 | $21.33 | 667,109 |
| 2019-02-11 | $21.08 | $21.83 | $21.08 | $21.33 | $21.33 | 818,203 |
| 2019-02-08 | $20.41 | $20.82 | $20.15 | $20.57 | $20.57 | 590,199 |
| 2019-02-07 | $21.02 | $21.53 | $20.25 | $20.53 | $20.53 | 827,979 |
| 2019-02-06 | $20.95 | $22.19 | $20.85 | $20.95 | $20.95 | 2,195,267 |
| 2019-02-05 | $19.95 | $20.33 | $19.48 | $19.79 | $19.79 | 484,814 |
| 2019-02-04 | $19.91 | $20.36 | $19.66 | $19.97 | $19.97 | 579,492 |
| 2019-02-01 | $21.57 | $21.67 | $19.41 | $19.76 | $19.76 | 1,547,645 |
| 2019-01-31 | $20.80 | $21.69 | $20.60 | $21.57 | $21.57 | 686,937 |
| 2019-01-30 | $20.72 | $21.07 | $20.44 | $20.89 | $20.89 | 509,659 |
| 2019-01-29 | $20.83 | $21.07 | $20.37 | $20.58 | $20.58 | 885,751 |
| 2019-01-28 | $19.50 | $20.68 | $19.40 | $20.53 | $20.53 | 1,115,778 |
| 2019-01-25 | $18.11 | $19.83 | $18.11 | $19.51 | $19.51 | 1,129,922 |
| 2019-01-24 | $17.48 | $18.35 | $17.21 | $18.14 | $18.14 | 556,433 |
| 2019-01-23 | $17.15 | $17.74 | $17.01 | $17.34 | $17.34 | 662,198 |
| 2019-01-22 | $17.84 | $18.00 | $17.21 | $17.28 | $17.28 | 690,640 |
| 2019-01-18 | $18.35 | $18.49 | $17.85 | $18.03 | $18.03 | 620,993 |
| 2019-01-17 | $18.00 | $18.40 | $17.90 | $18.18 | $18.18 | 556,037 |
| 2019-01-16 | $18.11 | $18.25 | $17.78 | $18.17 | $18.17 | 535,565 |
| 2019-01-15 | $17.79 | $18.16 | $17.74 | $18.12 | $18.12 | 737,187 |
| 2019-01-14 | $17.66 | $18.15 | $17.54 | $17.70 | $17.70 | 1,021,491 |
| 2019-01-11 | $17.47 | $17.85 | $17.36 | $17.66 | $17.66 | 537,847 |
| 2019-01-10 | $17.06 | $17.79 | $16.80 | $17.62 | $17.62 | 610,371 |
| 2019-01-09 | $17.26 | $17.64 | $17.13 | $17.21 | $17.21 | 726,293 |
| 2019-01-08 | $16.98 | $17.42 | $16.82 | $17.13 | $17.13 | 557,096 |
| 2019-01-07 | $16.06 | $17.40 | $15.96 | $16.80 | $16.80 | 855,603 |
| 2019-01-04 | $15.43 | $16.53 | $15.20 | $16.37 | $16.37 | 1,127,464 |
| 2019-01-03 | $15.02 | $15.27 | $14.80 | $15.14 | $15.14 | 906,775 |
| 2019-01-02 | $14.05 | $14.76 | $14.00 | $14.44 | $14.44 | 357,508 |
| 2018-12-31 | $14.62 | $14.67 | $14.08 | $14.34 | $14.34 | 370,675 |
| 2018-12-28 | $14.31 | $14.65 | $14.27 | $14.46 | $14.46 | 453,106 |
| 2018-12-27 | $14.37 | $14.55 | $13.76 | $14.42 | $14.42 | 534,164 |
| 2018-12-26 | $14.03 | $14.64 | $13.74 | $14.43 | $14.43 | 602,323 |
| 2018-12-24 | $14.14 | $14.22 | $13.46 | $13.92 | $13.92 | 780,971 |
| 2018-12-21 | $15.37 | $15.42 | $14.25 | $14.32 | $14.32 | 1,268,237 |
| 2018-12-20 | $16.10 | $16.37 | $15.25 | $15.38 | $15.38 | 904,329 |
| 2018-12-19 | $16.48 | $16.60 | $16.10 | $16.10 | $16.10 | 414,076 |
| 2018-12-18 | $16.45 | $16.80 | $16.33 | $16.47 | $16.47 | 555,505 |
| 2018-12-17 | $16.37 | $16.66 | $15.91 | $16.01 | $16.01 | 518,629 |
| 2018-12-14 | $16.25 | $16.90 | $16.03 | $16.66 | $16.66 | 451,775 |
| 2018-12-13 | $17.08 | $17.11 | $16.42 | $16.85 | $16.85 | 580,387 |
| 2018-12-12 | $16.33 | $16.90 | $16.13 | $16.81 | $16.81 | 603,912 |
| 2018-12-11 | $16.70 | $17.00 | $15.94 | $16.08 | $16.08 | 683,828 |
| 2018-12-10 | $16.20 | $16.68 | $16.02 | $16.42 | $16.42 | 690,531 |
| 2018-12-07 | $16.56 | $16.73 | $16.08 | $16.27 | $16.27 | 541,446 |
| 2018-12-06 | $16.18 | $16.55 | $15.91 | $16.47 | $16.47 | 785,749 |
| 2018-12-04 | $16.95 | $17.13 | $16.44 | $16.49 | $16.49 | 865,939 |
| 2018-12-03 | $17.47 | $17.62 | $16.94 | $17.31 | $17.31 | 1,197,374 |
| 2018-11-30 | $17.22 | $17.27 | $16.73 | $16.90 | $16.90 | 613,497 |
| 2018-11-29 | $17.75 | $17.89 | $16.69 | $17.27 | $17.27 | 844,390 |
| 2018-11-28 | $17.56 | $17.97 | $17.49 | $17.75 | $17.75 | 1,593,414 |
| 2018-11-27 | $16.54 | $17.86 | $16.51 | $17.52 | $17.52 | 1,403,089 |
| 2018-11-26 | $16.81 | $17.16 | $16.63 | $16.69 | $16.69 | 1,211,970 |
| 2018-11-23 | $16.33 | $16.95 | $16.22 | $16.55 | $16.55 | 519,177 |
| 2018-11-21 | $16.27 | $16.69 | $15.95 | $16.50 | $16.50 | 844,981 |
| 2018-11-20 | $16.06 | $16.35 | $15.73 | $16.18 | $16.18 | 1,092,149 |
| 2018-11-19 | $16.03 | $16.50 | $15.86 | $16.32 | $16.32 | 1,425,843 |
| 2018-11-16 | $15.34 | $16.19 | $15.15 | $16.00 | $16.00 | 3,023,297 |
| 2018-11-15 | $14.49 | $15.36 | $13.81 | $15.23 | $15.23 | 2,451,213 |
| 2018-11-14 | $13.46 | $14.10 | $13.43 | $13.71 | $13.71 | 847,728 |
| 2018-11-13 | $13.90 | $14.19 | $13.24 | $13.40 | $13.40 | 576,847 |
| 2018-11-12 | $14.27 | $14.27 | $13.72 | $13.86 | $13.86 | 624,701 |
| 2018-11-09 | $14.23 | $14.34 | $13.90 | $14.27 | $14.27 | 382,536 |
| 2018-11-08 | $14.62 | $14.73 | $13.93 | $14.32 | $14.32 | 710,181 |
| 2018-11-07 | $13.96 | $14.88 | $13.96 | $14.61 | $14.61 | 1,151,918 |
| 2018-11-06 | $14.09 | $14.19 | $13.36 | $13.78 | $13.78 | 661,073 |
| 2018-11-05 | $14.99 | $14.99 | $13.84 | $14.16 | $14.16 | 2,187,396 |
| 2018-11-02 | $14.57 | $14.97 | $14.43 | $14.60 | $14.60 | 460,824 |
| 2018-11-01 | $13.95 | $14.57 | $13.34 | $14.53 | $14.53 | 944,832 |
| 2018-10-31 | $14.20 | $14.79 | $14.03 | $14.30 | $14.30 | 851,006 |
| 2018-10-30 | $13.07 | $14.06 | $12.96 | $13.96 | $13.96 | 558,755 |
| 2018-10-29 | $13.10 | $13.29 | $12.85 | $13.14 | $13.14 | 889,474 |
| 2018-10-26 | $12.83 | $13.30 | $12.69 | $13.00 | $13.00 | 575,010 |
| 2018-10-25 | $13.16 | $13.40 | $12.77 | $13.08 | $13.08 | 805,906 |
| 2018-10-24 | $13.59 | $13.61 | $13.08 | $13.10 | $13.10 | 568,223 |
| 2018-10-23 | $13.73 | $13.80 | $13.42 | $13.64 | $13.64 | 1,351,150 |
| 2018-10-22 | $14.40 | $14.67 | $13.41 | $13.94 | $13.94 | 2,136,128 |
| 2018-10-19 | $15.10 | $15.43 | $15.02 | $15.02 | $15.02 | 537,900 |
| 2018-10-18 | $14.94 | $15.23 | $14.77 | $15.02 | $15.02 | 593,683 |
| 2018-10-17 | $15.22 | $15.25 | $14.57 | $14.97 | $14.97 | 764,621 |
| 2018-10-16 | $14.73 | $15.32 | $14.72 | $15.16 | $15.16 | 705,606 |
| 2018-10-15 | $14.26 | $14.73 | $14.23 | $14.66 | $14.66 | 632,582 |
| 2018-10-12 | $14.07 | $14.48 | $14.02 | $14.27 | $14.27 | 631,239 |
| 2018-10-11 | $14.19 | $14.28 | $13.56 | $13.83 | $13.83 | 665,409 |
| 2018-10-10 | $14.51 | $14.73 | $14.04 | $14.20 | $14.20 | 502,984 |
| 2018-10-09 | $14.26 | $14.63 | $14.13 | $14.52 | $14.52 | 433,758 |
| 2018-10-08 | $14.22 | $14.35 | $13.91 | $14.25 | $14.25 | 484,590 |
| 2018-10-05 | $14.48 | $14.49 | $13.96 | $14.21 | $14.21 | 449,465 |
| 2018-10-04 | $14.63 | $14.63 | $14.31 | $14.52 | $14.52 | 573,487 |
| 2018-10-03 | $14.44 | $14.66 | $14.30 | $14.62 | $14.62 | 416,926 |
| 2018-10-02 | $14.41 | $14.62 | $14.26 | $14.45 | $14.45 | 749,442 |
| 2018-10-01 | $14.75 | $14.86 | $14.36 | $14.40 | $14.40 | 284,682 |
| 2018-09-28 | $14.47 | $14.72 | $14.32 | $14.50 | $14.50 | 739,923 |
| 2018-09-27 | $14.44 | $14.60 | $14.31 | $14.46 | $14.46 | 470,885 |
| 2018-09-26 | $14.69 | $14.95 | $14.43 | $14.53 | $14.53 | 365,624 |
| 2018-09-25 | $14.78 | $14.84 | $14.54 | $14.66 | $14.66 | 270,046 |
| 2018-09-24 | $14.73 | $15.13 | $14.70 | $14.82 | $14.82 | 240,718 |
| 2018-09-21 | $15.35 | $15.52 | $14.67 | $14.72 | $14.72 | 774,357 |
| 2018-09-20 | $14.90 | $15.44 | $14.90 | $15.33 | $15.33 | 632,207 |
| 2018-09-19 | $14.80 | $15.05 | $14.67 | $14.94 | $14.94 | 228,112 |
| 2018-09-18 | $14.66 | $15.05 | $14.65 | $14.88 | $14.88 | 321,825 |
| 2018-09-17 | $14.61 | $14.73 | $14.42 | $14.66 | $14.66 | 375,289 |
| 2018-09-14 | $14.69 | $14.75 | $14.52 | $14.62 | $14.62 | 460,373 |
| 2018-09-13 | $14.86 | $15.10 | $14.64 | $14.66 | $14.66 | 338,173 |
| 2018-09-12 | $14.65 | $15.00 | $14.53 | $14.94 | $14.94 | 390,365 |
| 2018-09-11 | $14.63 | $14.80 | $14.50 | $14.72 | $14.72 | 364,400 |
| 2018-09-10 | $14.67 | $14.86 | $14.43 | $14.69 | $14.69 | 531,384 |
| 2018-09-07 | $14.31 | $14.67 | $14.24 | $14.65 | $14.65 | 759,925 |
| 2018-09-06 | $14.38 | $14.49 | $14.17 | $14.32 | $14.32 | 370,309 |
| 2018-09-05 | $14.44 | $14.44 | $14.03 | $14.42 | $14.42 | 330,641 |
| 2018-09-04 | $14.36 | $14.56 | $14.25 | $14.51 | $14.51 | 794,912 |
| 2018-08-31 | $14.13 | $14.39 | $14.13 | $14.36 | $14.36 | 498,734 |
| 2018-08-30 | $14.80 | $15.18 | $14.08 | $14.18 | $14.18 | 1,212,550 |
| 2018-08-29 | $14.25 | $15.30 | $14.20 | $14.80 | $14.80 | 2,610,882 |
| 2018-08-28 | $14.06 | $14.15 | $13.48 | $13.72 | $13.72 | 1,157,071 |
| 2018-08-27 | $13.84 | $14.27 | $13.78 | $13.94 | $13.94 | 522,549 |
| 2018-08-24 | $13.47 | $13.95 | $13.43 | $13.86 | $13.86 | 1,277,867 |
| 2018-08-23 | $13.21 | $13.46 | $13.18 | $13.41 | $13.41 | 542,277 |
| 2018-08-22 | $13.13 | $13.28 | $13.10 | $13.18 | $13.18 | 508,296 |
| 2018-08-21 | $13.08 | $13.35 | $13.03 | $13.09 | $13.09 | 609,239 |
| 2018-08-20 | $13.14 | $13.31 | $12.97 | $13.13 | $13.13 | 763,591 |
| 2018-08-17 | $13.11 | $13.35 | $12.94 | $13.11 | $13.11 | 742,413 |
| 2018-08-16 | $13.17 | $13.53 | $12.93 | $13.11 | $13.11 | 750,093 |
| 2018-08-15 | $12.89 | $13.62 | $12.64 | $13.19 | $13.19 | 1,328,063 |
| 2018-08-14 | $12.49 | $13.73 | $12.30 | $13.31 | $13.31 | 1,725,929 |
| 2018-08-13 | $14.20 | $14.25 | $13.48 | $13.58 | $13.58 | 967,946 |
| 2018-08-10 | $14.39 | $14.42 | $14.08 | $14.28 | $14.28 | 535,796 |
| 2018-08-09 | $14.68 | $14.98 | $14.40 | $14.45 | $14.45 | 715,811 |
| 2018-08-08 | $14.49 | $14.80 | $14.49 | $14.72 | $14.72 | 1,016,867 |
| 2018-08-07 | $13.84 | $14.68 | $13.84 | $14.48 | $14.48 | 1,159,164 |
| 2018-08-06 | $13.71 | $13.86 | $13.62 | $13.77 | $13.77 | 263,788 |
| 2018-08-03 | $13.98 | $14.04 | $13.56 | $13.72 | $13.72 | 480,418 |
| 2018-08-02 | $13.62 | $14.09 | $13.62 | $13.99 | $13.99 | 770,242 |
| 2018-08-01 | $13.54 | $13.79 | $13.34 | $13.75 | $13.75 | 509,472 |
| 2018-07-31 | $13.15 | $13.60 | $13.15 | $13.48 | $13.48 | 790,054 |
| 2018-07-30 | $13.25 | $13.39 | $12.86 | $13.15 | $13.15 | 560,003 |
| 2018-07-27 | $13.33 | $13.43 | $13.13 | $13.18 | $13.18 | 424,338 |
| 2018-07-26 | $13.29 | $13.50 | $13.29 | $13.36 | $13.36 | 531,438 |
| 2018-07-25 | $13.08 | $13.43 | $12.93 | $13.38 | $13.38 | 752,394 |
| 2018-07-24 | $12.65 | $13.08 | $12.60 | $13.04 | $13.04 | 597,943 |
| 2018-07-23 | $12.74 | $12.82 | $12.47 | $12.56 | $12.56 | 610,659 |
| 2018-07-20 | $13.08 | $13.12 | $12.75 | $12.78 | $12.78 | 595,274 |
| 2018-07-19 | $12.75 | $13.20 | $12.73 | $13.07 | $13.07 | 818,335 |
| 2018-07-18 | $12.65 | $12.97 | $12.51 | $12.83 | $12.83 | 427,790 |
| 2018-07-17 | $12.80 | $12.96 | $12.54 | $12.67 | $12.67 | 924,669 |
| 2018-07-16 | $13.14 | $13.20 | $12.81 | $12.85 | $12.85 | 422,968 |
| 2018-07-13 | $13.03 | $13.23 | $12.84 | $13.10 | $13.10 | 550,423 |
| 2018-07-12 | $13.09 | $13.12 | $12.93 | $13.06 | $13.06 | 294,400 |
| 2018-07-11 | $13.16 | $13.22 | $12.95 | $13.02 | $13.02 | 455,450 |
| 2018-07-10 | $13.10 | $13.28 | $13.04 | $13.22 | $13.22 | 538,096 |
| 2018-07-09 | $12.92 | $13.18 | $12.81 | $13.07 | $13.07 | 674,442 |
| 2018-07-06 | $12.39 | $12.88 | $12.39 | $12.76 | $12.76 | 845,094 |
| 2018-07-05 | $12.26 | $12.58 | $12.22 | $12.41 | $12.41 | 502,595 |
| 2018-07-03 | $12.60 | $12.68 | $12.17 | $12.20 | $12.20 | 364,277 |
| 2018-07-02 | $12.11 | $12.67 | $12.11 | $12.47 | $12.47 | 650,939 |
| 2018-06-29 | $12.32 | $12.37 | $12.11 | $12.24 | $12.24 | 589,341 |
| 2018-06-28 | $11.90 | $12.37 | $11.76 | $12.32 | $12.32 | 905,916 |
| 2018-06-27 | $12.24 | $12.31 | $11.91 | $11.92 | $11.92 | 591,897 |
| 2018-06-26 | $12.21 | $12.24 | $11.71 | $12.15 | $12.15 | 1,097,568 |
| 2018-06-25 | $12.39 | $12.62 | $12.14 | $12.39 | $12.39 | 1,275,110 |
| 2018-06-22 | $12.48 | $12.75 | $12.35 | $12.49 | $12.49 | 1,340,998 |
| 2018-06-21 | $12.20 | $12.67 | $12.20 | $12.41 | $12.41 | 1,442,525 |
| 2018-06-20 | $11.88 | $12.45 | $11.79 | $12.29 | $12.29 | 1,528,226 |
| 2018-06-19 | $11.68 | $11.89 | $11.60 | $11.87 | $11.87 | 1,427,287 |
| 2018-06-18 | $11.61 | $12.05 | $11.60 | $11.97 | $11.97 | 1,339,012 |
| 2018-06-15 | $12.35 | $12.43 | $11.37 | $11.95 | $11.95 | 3,873,198 |
| 2018-06-14 | $12.44 | $12.60 | $12.40 | $12.46 | $12.46 | 1,072,140 |
| 2018-06-13 | $12.40 | $12.57 | $12.30 | $12.37 | $12.37 | 1,209,673 |
| 2018-06-12 | $12.25 | $12.76 | $12.25 | $12.40 | $12.40 | 1,786,803 |
| 2018-06-11 | $12.35 | $12.42 | $12.06 | $12.20 | $12.20 | 2,215,741 |
| 2018-06-08 | $12.25 | $12.68 | $12.24 | $12.34 | $12.34 | 2,110,756 |
| 2018-06-07 | $12.87 | $12.92 | $12.04 | $12.24 | $12.24 | 2,775,422 |
| 2018-06-06 | $13.07 | $13.34 | $12.28 | $12.44 | $12.44 | 2,957,629 |
| 2018-06-05 | $13.51 | $13.57 | $13.00 | $13.09 | $13.09 | 2,559,252 |
| 2018-06-04 | $15.25 | $15.37 | $13.36 | $13.52 | $13.52 | 4,484,637 |
| 2018-06-01 | $16.65 | $16.75 | $15.55 | $15.69 | $15.69 | 1,435,705 |
| 2018-05-31 | $16.82 | $16.89 | $16.31 | $16.61 | $16.61 | 756,436 |
| 2018-05-30 | $16.88 | $17.03 | $16.70 | $16.89 | $16.89 | 433,810 |
| 2018-05-29 | $16.31 | $17.02 | $16.27 | $16.94 | $16.94 | 440,656 |
| 2018-05-25 | $16.61 | $16.79 | $16.37 | $16.68 | $16.68 | 355,713 |
| 2018-05-24 | $16.82 | $16.92 | $16.48 | $16.72 | $16.72 | 561,901 |
| 2018-05-23 | $17.03 | $17.27 | $16.62 | $16.92 | $16.92 | 667,692 |
| 2018-05-22 | $17.78 | $17.81 | $17.15 | $17.18 | $17.18 | 479,972 |
| 2018-05-21 | $17.30 | $17.97 | $17.30 | $17.73 | $17.73 | 1,058,494 |
| 2018-05-18 | $17.29 | $17.59 | $17.13 | $17.24 | $17.24 | 477,302 |
| 2018-05-17 | $17.59 | $17.75 | $17.28 | $17.45 | $17.45 | 730,375 |
| 2018-05-16 | $16.51 | $17.56 | $16.10 | $17.56 | $17.56 | 1,689,341 |
| 2018-05-15 | $16.71 | $16.91 | $16.50 | $16.79 | $16.79 | 650,801 |
| 2018-05-14 | $16.75 | $17.10 | $16.65 | $16.71 | $16.71 | 494,437 |
| 2018-05-11 | $16.74 | $16.87 | $16.45 | $16.65 | $16.65 | 453,619 |
| 2018-05-10 | $16.41 | $16.77 | $16.33 | $16.73 | $16.73 | 709,526 |
| 2018-05-09 | $15.76 | $16.32 | $15.55 | $16.26 | $16.26 | 653,471 |
| 2018-05-08 | $15.79 | $15.85 | $15.52 | $15.72 | $15.72 | 344,385 |
| 2018-05-07 | $15.38 | $15.81 | $15.38 | $15.75 | $15.75 | 604,051 |
| 2018-05-04 | $15.11 | $15.55 | $15.08 | $15.32 | $15.32 | 368,307 |
| 2018-05-03 | $15.43 | $15.51 | $15.00 | $15.14 | $15.14 | 259,286 |
| 2018-05-02 | $15.40 | $15.66 | $15.40 | $15.48 | $15.48 | 362,033 |
| 2018-05-01 | $15.58 | $15.66 | $15.34 | $15.39 | $15.39 | 263,890 |
| 2018-04-30 | $15.85 | $15.95 | $15.35 | $15.63 | $15.63 | 516,206 |
| 2018-04-27 | $15.48 | $16.08 | $15.45 | $15.90 | $15.90 | 587,953 |
| 2018-04-26 | $15.18 | $15.44 | $15.09 | $15.30 | $15.30 | 371,155 |
| 2018-04-25 | $15.30 | $15.33 | $14.88 | $15.13 | $15.13 | 530,204 |
| 2018-04-24 | $15.53 | $15.67 | $15.15 | $15.36 | $15.36 | 621,278 |
| 2018-04-23 | $15.94 | $15.94 | $15.49 | $15.53 | $15.53 | 547,516 |
| 2018-04-20 | $16.06 | $16.07 | $15.75 | $15.89 | $15.89 | 620,131 |
| 2018-04-19 | $16.15 | $16.16 | $15.88 | $16.05 | $16.05 | 524,872 |
| 2018-04-18 | $16.18 | $16.61 | $16.18 | $16.25 | $16.25 | 730,372 |
| 2018-04-17 | $16.12 | $16.28 | $15.86 | $16.14 | $16.14 | 397,565 |
| 2018-04-16 | $16.16 | $16.30 | $15.81 | $16.05 | $16.05 | 280,822 |
| 2018-04-13 | $16.16 | $16.47 | $15.95 | $16.20 | $16.20 | 306,165 |
| 2018-04-12 | $16.17 | $16.23 | $16.06 | $16.16 | $16.16 | 352,125 |
| 2018-04-11 | $16.04 | $16.25 | $16.00 | $16.13 | $16.13 | 272,807 |
| 2018-04-10 | $16.20 | $16.28 | $16.04 | $16.05 | $16.05 | 541,325 |
| 2018-04-09 | $16.20 | $16.43 | $16.00 | $16.02 | $16.02 | 592,515 |
| 2018-04-06 | $16.23 | $16.70 | $15.95 | $16.13 | $16.13 | 521,303 |
| 2018-04-05 | $16.02 | $16.48 | $16.00 | $16.31 | $16.31 | 860,108 |
| 2018-04-04 | $15.75 | $16.02 | $15.53 | $15.98 | $15.98 | 588,194 |
| 2018-04-03 | $16.39 | $16.52 | $15.78 | $15.85 | $15.85 | 812,247 |
| 2018-04-02 | $16.11 | $16.41 | $16.03 | $16.30 | $16.30 | 494,245 |
| 2018-03-29 | $16.05 | $16.47 | $15.98 | $16.27 | $16.27 | 287,078 |
| 2018-03-28 | $16.53 | $16.70 | $15.78 | $15.92 | $15.92 | 736,972 |
| 2018-03-27 | $16.63 | $17.30 | $16.27 | $16.48 | $16.48 | 1,177,213 |
| 2018-03-26 | $17.22 | $17.60 | $17.08 | $17.51 | $17.51 | 783,290 |
| 2018-03-23 | $16.92 | $17.29 | $16.72 | $17.08 | $17.08 | 742,996 |
| 2018-03-22 | $17.00 | $17.13 | $16.60 | $16.94 | $16.94 | 952,351 |
| 2018-03-21 | $16.77 | $17.20 | $16.77 | $17.15 | $17.15 | 1,253,578 |
| 2018-03-20 | $16.61 | $16.78 | $16.47 | $16.72 | $16.72 | 1,523,975 |
| 2018-03-19 | $16.34 | $16.94 | $15.95 | $16.60 | $16.60 | 2,546,130 |
| 2018-03-16 | $15.50 | $15.69 | $15.34 | $15.49 | $15.49 | 819,518 |
| 2018-03-15 | $16.04 | $16.04 | $15.68 | $15.74 | $15.74 | 359,000 |
| 2018-03-14 | $16.13 | $16.20 | $15.87 | $15.96 | $15.96 | 298,959 |
| 2018-03-13 | $16.39 | $16.41 | $16.06 | $16.13 | $16.13 | 445,490 |
| 2018-03-12 | $16.17 | $16.51 | $16.17 | $16.19 | $16.19 | 379,718 |
| 2018-03-09 | $16.50 | $16.53 | $16.16 | $16.19 | $16.19 | 534,996 |
| 2018-03-08 | $16.44 | $16.52 | $16.24 | $16.46 | $16.46 | 588,677 |
| 2018-03-07 | $16.30 | $16.50 | $16.15 | $16.40 | $16.40 | 343,058 |
| 2018-03-06 | $16.28 | $16.50 | $16.12 | $16.41 | $16.41 | 412,974 |
| 2018-03-05 | $15.83 | $16.27 | $15.79 | $16.23 | $16.23 | 686,981 |
| 2018-03-02 | $15.58 | $15.88 | $15.33 | $15.85 | $15.85 | 325,894 |
| 2018-03-01 | $15.71 | $16.00 | $15.49 | $15.77 | $15.77 | 680,220 |
| 2018-02-28 | $15.58 | $15.76 | $15.48 | $15.70 | $15.70 | 486,102 |
| 2018-02-27 | $15.80 | $15.81 | $15.35 | $15.52 | $15.52 | 533,928 |
| 2018-02-26 | $15.59 | $15.86 | $15.50 | $15.79 | $15.79 | 351,344 |
| 2018-02-23 | $15.54 | $15.66 | $15.34 | $15.46 | $15.46 | 257,925 |
| 2018-02-22 | $15.68 | $15.85 | $15.45 | $15.55 | $15.55 | 313,382 |
| 2018-02-21 | $15.79 | $15.90 | $15.64 | $15.64 | $15.64 | 307,974 |
| 2018-02-20 | $15.75 | $15.85 | $15.61 | $15.73 | $15.73 | 344,107 |
| 2018-02-16 | $15.86 | $15.92 | $15.66 | $15.73 | $15.73 | 293,561 |
| 2018-02-15 | $15.91 | $15.97 | $15.51 | $15.87 | $15.87 | 529,896 |
| 2018-02-14 | $15.68 | $15.95 | $15.63 | $15.78 | $15.78 | 457,736 |
| 2018-02-13 | $15.53 | $15.87 | $15.50 | $15.83 | $15.83 | 548,154 |
| 2018-02-12 | $14.96 | $15.55 | $14.96 | $15.51 | $15.51 | 732,712 |
| 2018-02-09 | $15.23 | $15.39 | $14.45 | $14.89 | $14.89 | 1,117,891 |
| 2018-02-08 | $15.48 | $15.69 | $15.08 | $15.15 | $15.15 | 986,153 |
| 2018-02-07 | $15.24 | $15.50 | $15.23 | $15.43 | $15.43 | 721,473 |
| 2018-02-06 | $15.00 | $15.59 | $14.99 | $15.44 | $15.44 | 820,346 |
| 2018-02-05 | $15.25 | $15.62 | $15.14 | $15.34 | $15.34 | 1,141,078 |
| 2018-02-02 | $15.40 | $15.55 | $15.15 | $15.41 | $15.41 | 1,027,448 |
| 2018-02-01 | $15.74 | $15.74 | $15.35 | $15.51 | $15.51 | 535,973 |
| 2018-01-31 | $15.68 | $15.90 | $15.37 | $15.41 | $15.41 | 570,329 |
| 2018-01-30 | $15.84 | $15.98 | $15.58 | $15.61 | $15.61 | 594,702 |
| 2018-01-29 | $16.00 | $16.18 | $15.89 | $16.03 | $16.03 | 486,171 |
| 2018-01-26 | $16.08 | $16.20 | $15.83 | $16.05 | $16.05 | 481,742 |
| 2018-01-25 | $15.62 | $16.11 | $15.55 | $15.94 | $15.94 | 1,088,803 |
| 2018-01-24 | $15.57 | $15.70 | $15.21 | $15.54 | $15.54 | 763,878 |
| 2018-01-23 | $15.89 | $16.10 | $15.40 | $15.64 | $15.64 | 1,310,391 |
| 2018-01-22 | $15.87 | $16.20 | $15.64 | $15.77 | $15.77 | 617,281 |
| 2018-01-19 | $15.96 | $15.96 | $15.70 | $15.80 | $15.80 | 669,806 |
| 2018-01-18 | $16.25 | $16.32 | $15.85 | $15.86 | $15.86 | 1,022,687 |
| 2018-01-17 | $16.50 | $16.54 | $16.20 | $16.32 | $16.32 | 683,364 |
| 2018-01-16 | $16.57 | $16.70 | $16.22 | $16.39 | $16.39 | 1,253,567 |
| 2018-01-12 | $17.10 | $17.10 | $16.47 | $16.55 | $16.55 | 1,833,928 |
| 2018-01-11 | $16.99 | $17.47 | $16.82 | $17.30 | $17.30 | 934,011 |
| 2018-01-10 | $16.80 | $16.95 | $16.73 | $16.93 | $16.93 | 576,459 |
| 2018-01-09 | $17.08 | $17.09 | $16.72 | $16.95 | $16.95 | 725,498 |
| 2018-01-08 | $17.03 | $17.20 | $16.85 | $17.10 | $17.10 | 727,053 |
| 2018-01-05 | $17.00 | $17.19 | $16.90 | $17.01 | $17.01 | 768,883 |
| 2018-01-04 | $17.13 | $17.16 | $16.78 | $17.06 | $17.06 | 799,063 |
| 2018-01-03 | $17.18 | $17.20 | $16.83 | $17.07 | $17.07 | 987,611 |
| 2018-01-02 | $16.98 | $17.16 | $16.88 | $17.14 | $17.14 | 736,138 |
| 2017-12-29 | $17.01 | $17.14 | $16.75 | $16.86 | $16.86 | 732,014 |
| 2017-12-28 | $17.19 | $17.19 | $16.85 | $16.90 | $16.90 | 550,429 |
| 2017-12-27 | $16.85 | $17.19 | $16.75 | $17.15 | $17.15 | 572,173 |
| 2017-12-26 | $16.96 | $17.00 | $16.67 | $16.88 | $16.88 | 515,933 |
| 2017-12-22 | $17.15 | $17.16 | $16.92 | $17.10 | $17.10 | 482,531 |
| 2017-12-21 | $17.25 | $17.38 | $17.14 | $17.19 | $17.19 | 548,790 |
| 2017-12-20 | $17.46 | $17.58 | $17.05 | $17.15 | $17.15 | 647,117 |
| 2017-12-19 | $17.55 | $17.60 | $17.28 | $17.41 | $17.41 | 609,092 |
| 2017-12-18 | $17.34 | $17.60 | $17.27 | $17.55 | $17.55 | 850,571 |
| 2017-12-15 | $17.45 | $17.76 | $17.33 | $17.36 | $17.36 | 1,087,225 |
| 2017-12-14 | $17.47 | $17.72 | $17.47 | $17.69 | $17.69 | 727,296 |
| 2017-12-13 | $17.84 | $17.95 | $17.48 | $17.60 | $17.60 | 806,975 |
| 2017-12-12 | $17.40 | $17.95 | $17.39 | $17.81 | $17.81 | 1,429,615 |
| 2017-12-11 | $18.12 | $18.40 | $17.65 | $17.79 | $17.79 | 4,828,568 |
| 2017-12-08 | $17.31 | $17.50 | $17.22 | $17.25 | $17.25 | 946,409 |
| 2017-12-07 | $16.60 | $17.21 | $16.53 | $17.12 | $17.12 | 1,431,569 |
| 2017-12-06 | $16.31 | $16.74 | $16.14 | $16.56 | $16.56 | 951,519 |
| 2017-12-05 | $16.15 | $16.70 | $16.15 | $16.50 | $16.50 | 1,279,480 |
| 2017-12-04 | $18.10 | $18.10 | $16.04 | $16.12 | $16.12 | 3,081,012 |
| 2017-12-01 | $17.90 | $18.28 | $17.56 | $17.97 | $17.97 | 958,853 |
| 2017-11-30 | $17.82 | $18.02 | $17.40 | $17.97 | $17.97 | 944,458 |
| 2017-11-29 | $18.38 | $18.52 | $17.63 | $17.73 | $17.73 | 1,044,728 |
| 2017-11-28 | $18.25 | $18.49 | $18.18 | $18.37 | $18.37 | 756,594 |
| 2017-11-27 | $18.07 | $18.26 | $18.00 | $18.21 | $18.21 | 660,153 |
| 2017-11-24 | $18.16 | $18.30 | $18.02 | $18.07 | $18.07 | 363,471 |
| 2017-11-22 | $18.15 | $18.27 | $17.86 | $18.15 | $18.15 | 1,049,253 |
| 2017-11-21 | $18.13 | $18.30 | $17.91 | $18.09 | $18.09 | 727,900 |
| 2017-11-20 | $17.73 | $18.15 | $17.71 | $18.13 | $18.13 | 1,011,973 |
| 2017-11-17 | $17.84 | $17.90 | $17.55 | $17.79 | $17.79 | 1,115,758 |
| 2017-11-16 | $17.42 | $17.79 | $17.27 | $17.55 | $17.55 | 687,045 |
| 2017-11-15 | $17.58 | $17.65 | $17.24 | $17.46 | $17.46 | 1,044,772 |
| 2017-11-14 | $17.47 | $17.75 | $16.99 | $17.45 | $17.45 | 973,303 |
| 2017-11-13 | $17.73 | $18.10 | $17.40 | $17.73 | $17.73 | 1,206,061 |
| 2017-11-10 | $17.38 | $18.14 | $17.27 | $17.79 | $17.79 | 3,177,782 |
| 2017-11-09 | $18.00 | $18.08 | $16.70 | $16.84 | $16.84 | 3,944,493 |
| 2017-11-08 | $18.84 | $18.95 | $18.64 | $18.87 | $18.87 | 1,262,980 |
| 2017-11-07 | $18.77 | $18.93 | $18.47 | $18.76 | $18.76 | 1,203,076 |
| 2017-11-06 | $18.79 | $19.09 | $18.61 | $18.76 | $18.76 | 1,248,038 |
| 2017-11-03 | $18.66 | $18.89 | $18.31 | $18.79 | $18.79 | 990,914 |
| 2017-11-02 | $17.85 | $18.68 | $17.85 | $18.49 | $18.49 | 1,489,642 |
| 2017-11-01 | $17.75 | $18.05 | $17.49 | $17.75 | $17.75 | 1,377,963 |
| 2017-10-31 | $17.47 | $17.66 | $17.11 | $17.61 | $17.61 | 1,535,660 |
| 2017-10-30 | $16.95 | $17.45 | $16.81 | $17.42 | $17.42 | 1,206,529 |
| 2017-10-27 | $16.37 | $17.05 | $16.17 | $16.92 | $16.92 | 1,965,148 |
| 2017-10-26 | $16.21 | $16.49 | $15.90 | $16.11 | $16.11 | 641,675 |
| 2017-10-25 | $16.65 | $16.70 | $16.00 | $16.12 | $16.12 | 956,922 |
| 2017-10-24 | $16.47 | $16.98 | $16.47 | $16.68 | $16.68 | 1,005,323 |
| 2017-10-23 | $16.00 | $16.54 | $16.00 | $16.42 | $16.42 | 1,074,312 |
| 2017-10-20 | $15.86 | $15.98 | $15.80 | $15.94 | $15.94 | 486,609 |
| 2017-10-19 | $15.61 | $15.86 | $15.42 | $15.75 | $15.75 | 593,425 |
| 2017-10-18 | $15.88 | $16.43 | $15.73 | $15.75 | $15.75 | 871,046 |
| 2017-10-17 | $16.07 | $16.10 | $15.60 | $15.98 | $15.98 | 791,172 |
| 2017-10-16 | $16.42 | $16.56 | $15.93 | $15.99 | $15.99 | 872,682 |
| 2017-10-13 | $16.12 | $16.60 | $16.11 | $16.26 | $16.26 | 819,346 |
| 2017-10-12 | $15.75 | $16.28 | $15.62 | $16.06 | $16.06 | 768,737 |
| 2017-10-11 | $15.93 | $15.99 | $15.61 | $15.75 | $15.75 | 573,570 |
| 2017-10-10 | $16.05 | $16.08 | $15.65 | $15.94 | $15.94 | 655,927 |
| 2017-10-09 | $16.51 | $16.59 | $15.81 | $15.95 | $15.95 | 956,823 |
| 2017-10-06 | $16.40 | $16.64 | $16.40 | $16.53 | $16.53 | 350,461 |
| 2017-10-05 | $16.76 | $16.82 | $16.43 | $16.53 | $16.53 | 482,885 |
| 2017-10-04 | $16.79 | $16.85 | $16.58 | $16.74 | $16.74 | 429,573 |
| 2017-10-03 | $16.70 | $16.86 | $16.63 | $16.74 | $16.74 | 453,768 |
| 2017-10-02 | $16.73 | $17.00 | $16.43 | $16.70 | $16.70 | 1,216,870 |
| 2017-09-29 | $16.77 | $17.19 | $16.70 | $16.84 | $16.84 | 1,078,764 |
| 2017-09-28 | $16.73 | $16.87 | $16.50 | $16.82 | $16.82 | 836,979 |
| 2017-09-27 | $16.14 | $16.86 | $16.12 | $16.73 | $16.73 | 1,175,694 |
| 2017-09-26 | $16.21 | $16.42 | $15.75 | $16.07 | $16.07 | 1,196,971 |
| 2017-09-25 | $16.30 | $16.58 | $15.92 | $16.04 | $16.04 | 1,380,012 |
| 2017-09-22 | $15.75 | $16.79 | $15.15 | $16.46 | $16.46 | 3,701,024 |
| 2017-09-21 | $16.06 | $16.06 | $15.65 | $15.86 | $15.86 | 1,632,135 |
| 2017-09-20 | $16.68 | $16.77 | $15.78 | $16.02 | $16.02 | 2,424,929 |
| 2017-09-19 | $16.76 | $16.95 | $16.47 | $16.71 | $16.71 | 688,768 |
| 2017-09-18 | $17.46 | $17.59 | $16.64 | $16.80 | $16.80 | 1,653,702 |
| 2017-09-15 | $17.33 | $17.91 | $17.26 | $17.27 | $17.27 | 3,028,058 |
| 2017-09-14 | $16.50 | $17.33 | $16.39 | $17.30 | $17.30 | 1,700,354 |
| 2017-09-13 | $16.28 | $16.67 | $16.07 | $16.52 | $16.52 | 709,676 |
| 2017-09-12 | $16.62 | $16.68 | $16.23 | $16.50 | $16.50 | 1,339,976 |
| 2017-09-11 | $16.50 | $16.72 | $16.37 | $16.65 | $16.65 | 746,313 |
| 2017-09-08 | $16.31 | $16.90 | $16.21 | $16.30 | $16.30 | 1,282,054 |
| 2017-09-07 | $16.05 | $16.35 | $15.97 | $16.35 | $16.35 | 427,854 |
| 2017-09-06 | $16.02 | $16.38 | $15.81 | $16.04 | $16.04 | 942,757 |
| 2017-09-05 | $15.96 | $16.08 | $15.64 | $16.00 | $16.00 | 772,137 |
| 2017-09-01 | $15.78 | $16.15 | $15.78 | $16.10 | $16.10 | 642,914 |
| 2017-08-31 | $15.58 | $15.77 | $15.47 | $15.71 | $15.71 | 833,665 |
| 2017-08-30 | $15.56 | $15.79 | $15.50 | $15.61 | $15.61 | 558,383 |
| 2017-08-29 | $15.13 | $15.64 | $14.97 | $15.53 | $15.53 | 609,735 |
| 2017-08-28 | $15.47 | $15.49 | $15.14 | $15.38 | $15.38 | 633,645 |
| 2017-08-25 | $15.65 | $15.80 | $15.15 | $15.47 | $15.47 | 1,339,411 |
| 2017-08-24 | $15.21 | $15.69 | $15.18 | $15.57 | $15.57 | 1,049,905 |
| 2017-08-23 | $15.00 | $15.57 | $14.99 | $15.18 | $15.18 | 1,007,588 |
| 2017-08-22 | $15.32 | $15.45 | $14.94 | $15.07 | $15.07 | 1,167,811 |
| 2017-08-21 | $16.00 | $16.25 | $14.84 | $14.99 | $14.99 | 3,122,608 |
| 2017-08-18 | $16.46 | $16.80 | $16.43 | $16.63 | $16.63 | 1,007,123 |
| 2017-08-17 | $16.92 | $17.18 | $16.31 | $16.40 | $16.40 | 1,019,901 |
| 2017-08-16 | $16.80 | $17.52 | $16.77 | $16.97 | $16.97 | 1,529,480 |
| 2017-08-15 | $16.83 | $17.20 | $16.63 | $16.94 | $16.94 | 1,535,091 |
| 2017-08-14 | $16.31 | $16.80 | $15.71 | $16.64 | $16.64 | 3,754,073 |
| 2017-08-11 | $16.55 | $17.38 | $16.45 | $17.20 | $17.20 | 1,399,060 |
| 2017-08-10 | $17.03 | $17.08 | $16.46 | $16.55 | $16.55 | 938,237 |
| 2017-08-09 | $17.33 | $17.50 | $16.98 | $17.21 | $17.21 | 756,871 |
| 2017-08-08 | $17.63 | $17.92 | $17.32 | $17.43 | $17.43 | 1,542,613 |
| 2017-08-07 | $16.75 | $17.84 | $16.72 | $17.63 | $17.63 | 1,742,897 |
| 2017-08-04 | $16.63 | $16.79 | $16.51 | $16.71 | $16.71 | 626,236 |
| 2017-08-03 | $16.58 | $17.08 | $16.50 | $16.61 | $16.61 | 839,583 |
| 2017-08-02 | $16.84 | $16.85 | $16.23 | $16.50 | $16.50 | 1,408,018 |
| 2017-08-01 | $17.00 | $17.11 | $16.78 | $16.99 | $16.99 | 990,419 |
| 2017-07-31 | $16.82 | $16.99 | $16.48 | $16.94 | $16.94 | 762,928 |
| 2017-07-28 | $16.95 | $17.00 | $16.49 | $16.78 | $16.78 | 1,008,115 |
| 2017-07-27 | $16.55 | $16.85 | $16.16 | $16.34 | $16.34 | 944,530 |
| 2017-07-26 | $16.70 | $16.79 | $16.30 | $16.55 | $16.55 | 925,999 |
| 2017-07-25 | $16.83 | $16.96 | $16.56 | $16.57 | $16.57 | 921,442 |
| 2017-07-24 | $16.61 | $16.85 | $16.48 | $16.72 | $16.72 | 674,505 |
| 2017-07-21 | $16.97 | $17.00 | $16.36 | $16.59 | $16.59 | 1,752,559 |
| 2017-07-20 | $17.40 | $17.42 | $16.78 | $17.02 | $17.02 | 1,795,517 |
| 2017-07-19 | $17.11 | $18.12 | $17.05 | $17.42 | $17.42 | 3,572,892 |
| 2017-07-18 | $16.54 | $17.04 | $16.35 | $16.75 | $16.75 | 1,644,910 |
| 2017-07-17 | $16.91 | $17.04 | $16.57 | $16.62 | $16.62 | 998,525 |
| 2017-07-14 | $16.36 | $17.00 | $16.34 | $16.83 | $16.83 | 1,362,582 |
| 2017-07-13 | $16.35 | $16.49 | $16.09 | $16.34 | $16.34 | 767,582 |
| 2017-07-12 | $15.92 | $16.62 | $15.72 | $16.37 | $16.37 | 2,145,334 |
| 2017-07-11 | $15.71 | $15.88 | $15.41 | $15.73 | $15.73 | 585,950 |
| 2017-07-10 | $15.58 | $15.89 | $15.58 | $15.67 | $15.67 | 559,060 |
| 2017-07-07 | $15.23 | $15.69 | $15.15 | $15.56 | $15.56 | 1,007,637 |
| 2017-07-06 | $15.28 | $15.64 | $15.09 | $15.24 | $15.24 | 930,205 |
| 2017-07-05 | $15.95 | $16.06 | $15.38 | $15.46 | $15.46 | 1,586,426 |
| 2017-07-03 | $16.10 | $16.35 | $15.95 | $16.00 | $16.00 | 954,116 |
| 2017-06-30 | $16.03 | $16.16 | $15.59 | $15.92 | $15.92 | 949,496 |
| 2017-06-29 | $16.00 | $16.08 | $15.73 | $15.99 | $15.99 | 1,327,783 |
| 2017-06-28 | $15.50 | $16.38 | $15.23 | $15.98 | $15.98 | 2,466,154 |
| 2017-06-27 | $15.62 | $15.63 | $15.15 | $15.39 | $15.39 | 1,534,135 |
| 2017-06-26 | $16.00 | $16.11 | $15.49 | $15.62 | $15.62 | 2,149,569 |
| 2017-06-23 | $14.99 | $16.00 | $14.65 | $15.78 | $15.78 | 3,547,620 |
| 2017-06-22 | $14.07 | $15.69 | $13.99 | $15.07 | $15.07 | 4,889,830 |
| 2017-06-21 | $13.11 | $14.05 | $13.10 | $13.99 | $13.99 | 1,845,068 |
| 2017-06-20 | $12.98 | $13.10 | $12.82 | $13.05 | $13.05 | 681,478 |
| 2017-06-19 | $12.90 | $13.13 | $12.84 | $13.03 | $13.03 | 641,679 |
| 2017-06-16 | $12.62 | $12.86 | $12.55 | $12.80 | $12.80 | 602,978 |
| 2017-06-15 | $12.69 | $12.79 | $12.50 | $12.65 | $12.65 | 782,129 |
| 2017-06-14 | $13.16 | $13.21 | $12.83 | $12.95 | $12.95 | 613,818 |
| 2017-06-13 | $12.83 | $13.15 | $12.83 | $13.14 | $13.14 | 798,042 |
| 2017-06-12 | $12.39 | $13.12 | $12.35 | $12.82 | $12.82 | 911,286 |
| 2017-06-09 | $12.66 | $13.07 | $12.36 | $12.63 | $12.63 | 1,158,045 |
| 2017-06-08 | $12.53 | $12.91 | $12.24 | $12.88 | $12.88 | 1,305,408 |
| 2017-06-07 | $12.67 | $12.83 | $12.47 | $12.55 | $12.55 | 1,090,145 |
| 2017-06-06 | $12.32 | $13.14 | $12.32 | $12.59 | $12.59 | 2,511,861 |
| 2017-06-05 | $12.74 | $12.89 | $12.58 | $12.69 | $12.69 | 1,380,750 |
| 2017-06-02 | $12.71 | $12.90 | $12.34 | $12.80 | $12.80 | 1,379,965 |
| 2017-06-01 | $12.85 | $13.26 | $12.78 | $12.91 | $12.91 | 1,278,108 |
| 2017-05-31 | $13.55 | $13.61 | $12.67 | $12.81 | $12.81 | 2,073,117 |
| 2017-05-30 | $13.02 | $13.87 | $13.00 | $13.54 | $13.54 | 1,164,794 |
| 2017-05-26 | $13.45 | $13.56 | $12.99 | $13.24 | $13.24 | 1,037,486 |
| 2017-05-25 | $13.41 | $13.95 | $13.33 | $13.72 | $13.72 | 1,562,945 |
| 2017-05-24 | $13.21 | $13.45 | $13.10 | $13.30 | $13.30 | 756,964 |
| 2017-05-23 | $12.97 | $13.72 | $12.97 | $13.27 | $13.27 | 1,643,722 |
| 2017-05-22 | $13.00 | $13.22 | $12.40 | $13.01 | $13.01 | 861,812 |
| 2017-05-19 | $12.62 | $13.14 | $12.58 | $12.98 | $12.98 | 1,092,060 |
| 2017-05-18 | $12.25 | $12.53 | $12.07 | $12.53 | $12.53 | 1,020,918 |
| 2017-05-17 | $12.72 | $12.89 | $12.19 | $12.28 | $12.28 | 1,237,026 |
| 2017-05-16 | $13.10 | $13.21 | $12.69 | $12.94 | $12.94 | 1,380,822 |
| 2017-05-15 | $13.30 | $13.65 | $13.23 | $13.24 | $13.24 | 1,015,598 |
| 2017-05-12 | $13.25 | $13.30 | $12.82 | $13.11 | $13.11 | 888,100 |
| 2017-05-11 | $13.63 | $13.65 | $12.95 | $13.27 | $13.27 | 1,312,900 |
| 2017-05-10 | $13.71 | $13.83 | $13.37 | $13.69 | $13.69 | 1,400,600 |
| 2017-05-09 | $13.43 | $13.80 | $13.21 | $13.74 | $13.74 | 1,012,600 |
| 2017-05-08 | $13.30 | $13.53 | $13.16 | $13.45 | $13.45 | 817,400 |
| 2017-05-05 | $12.77 | $13.34 | $12.63 | $13.31 | $13.31 | 1,166,700 |
| 2017-05-04 | $13.50 | $13.50 | $12.68 | $12.71 | $12.71 | 1,490,600 |
| 2017-05-03 | $13.47 | $13.97 | $13.33 | $13.50 | $13.50 | 1,337,500 |
| 2017-05-02 | $13.11 | $13.26 | $12.99 | $13.24 | $13.24 | 904,900 |
| 2017-05-01 | $13.36 | $13.48 | $13.07 | $13.09 | $13.09 | 929,300 |
| 2017-04-28 | $13.72 | $13.76 | $12.98 | $13.30 | $13.30 | 1,523,300 |
| 2017-04-27 | $14.01 | $14.08 | $13.57 | $13.68 | $13.68 | 1,107,600 |
| 2017-04-26 | $13.92 | $14.33 | $13.86 | $13.97 | $13.97 | 1,485,700 |
| 2017-04-25 | $13.69 | $14.00 | $13.57 | $13.93 | $13.93 | 838,300 |
| 2017-04-24 | $13.62 | $13.92 | $13.46 | $13.68 | $13.68 | 872,900 |
| 2017-04-21 | $13.50 | $13.62 | $13.34 | $13.40 | $13.40 | 707,600 |
| 2017-04-20 | $13.56 | $13.78 | $13.47 | $13.51 | $13.51 | 801,300 |
| 2017-04-19 | $13.45 | $13.66 | $13.36 | $13.46 | $13.46 | 820,100 |
| 2017-04-18 | $13.31 | $13.49 | $13.24 | $13.44 | $13.44 | 1,061,500 |
| 2017-04-17 | $13.35 | $13.56 | $13.08 | $13.42 | $13.42 | 1,161,800 |
| 2017-04-13 | $12.75 | $12.92 | $12.57 | $12.72 | $12.72 | 414,400 |
| 2017-04-12 | $13.04 | $13.07 | $12.73 | $12.79 | $12.79 | 790,600 |
| 2017-04-11 | $13.16 | $13.23 | $12.85 | $13.08 | $13.08 | 660,900 |
| 2017-04-10 | $12.73 | $13.35 | $12.64 | $13.16 | $13.16 | 819,800 |
| 2017-04-07 | $12.64 | $12.78 | $12.48 | $12.68 | $12.68 | 572,100 |
| 2017-04-06 | $12.21 | $12.73 | $12.16 | $12.65 | $12.65 | 930,900 |
| 2017-04-05 | $12.49 | $12.65 | $12.27 | $12.30 | $12.30 | 797,300 |
| 2017-04-04 | $12.21 | $12.57 | $12.12 | $12.35 | $12.35 | 954,900 |
| 2017-04-03 | $12.30 | $12.46 | $12.11 | $12.23 | $12.23 | 844,800 |
| 2017-03-31 | $11.82 | $12.36 | $11.73 | $12.27 | $12.27 | 1,475,200 |
| 2017-03-30 | $11.56 | $11.88 | $11.52 | $11.81 | $11.81 | 1,333,300 |
| 2017-03-29 | $11.58 | $11.81 | $11.50 | $11.56 | $11.56 | 1,016,200 |
| 2017-03-28 | $11.31 | $11.69 | $11.31 | $11.57 | $11.57 | 1,494,700 |
| 2017-03-27 | $11.02 | $11.40 | $10.86 | $11.33 | $11.33 | 1,698,300 |
| 2017-03-24 | $11.67 | $11.68 | $11.09 | $11.15 | $11.15 | 3,141,000 |
| 2017-03-23 | $11.85 | $11.97 | $11.52 | $11.64 | $11.64 | 2,434,200 |
| 2017-03-22 | $12.38 | $12.45 | $11.73 | $11.96 | $11.96 | 2,663,700 |
| 2017-03-21 | $12.88 | $13.23 | $12.05 | $12.33 | $12.33 | 5,431,600 |
| 2017-03-20 | $13.74 | $13.76 | $13.23 | $13.55 | $13.55 | 1,415,500 |
| 2017-03-17 | $14.28 | $14.30 | $13.67 | $13.74 | $13.74 | 935,400 |
| 2017-03-16 | $14.15 | $14.61 | $14.13 | $14.26 | $14.26 | 988,600 |
| 2017-03-15 | $13.65 | $14.01 | $13.56 | $13.91 | $13.91 | 1,082,600 |
| 2017-03-14 | $13.70 | $13.79 | $13.38 | $13.58 | $13.58 | 819,900 |
| 2017-03-13 | $13.50 | $13.72 | $13.37 | $13.72 | $13.72 | 600,700 |
| 2017-03-10 | $13.40 | $13.53 | $13.27 | $13.47 | $13.47 | 711,000 |
| 2017-03-09 | $13.39 | $13.55 | $13.17 | $13.28 | $13.28 | 656,800 |
| 2017-03-08 | $13.34 | $13.68 | $13.23 | $13.43 | $13.43 | 1,039,100 |
| 2017-03-07 | $13.72 | $13.72 | $13.32 | $13.38 | $13.38 | 1,076,900 |
| 2017-03-06 | $14.54 | $14.54 | $13.54 | $13.74 | $13.74 | 1,592,400 |
| 2017-03-03 | $14.65 | $14.74 | $14.47 | $14.50 | $14.50 | 695,700 |
| 2017-03-02 | $14.45 | $14.93 | $14.38 | $14.67 | $14.67 | 1,354,000 |
| 2017-03-01 | $14.94 | $14.98 | $14.33 | $14.45 | $14.45 | 1,113,900 |
| 2017-02-28 | $14.93 | $15.00 | $14.45 | $14.72 | $14.72 | 1,455,600 |
| 2017-02-27 | $14.74 | $15.15 | $14.50 | $15.13 | $15.13 | 1,143,600 |
| 2017-02-24 | $14.40 | $14.93 | $14.26 | $14.80 | $14.80 | 1,441,200 |
| 2017-02-23 | $14.30 | $14.79 | $14.11 | $14.70 | $14.70 | 1,888,800 |
| 2017-02-22 | $14.97 | $14.99 | $13.98 | $14.08 | $14.08 | 3,538,200 |
| 2017-02-21 | $14.30 | $15.85 | $14.15 | $15.36 | $15.36 | 3,884,700 |
| 2017-02-17 | $13.27 | $14.29 | $13.16 | $14.12 | $14.12 | 1,862,000 |
| 2017-02-16 | $13.66 | $13.94 | $13.26 | $13.41 | $13.41 | 931,900 |
| 2017-02-15 | $13.64 | $13.88 | $13.49 | $13.79 | $13.79 | 1,180,700 |
| 2017-02-14 | $13.08 | $13.67 | $12.87 | $13.63 | $13.63 | 1,290,500 |
| 2017-02-13 | $12.47 | $13.27 | $12.47 | $13.11 | $13.11 | 1,644,300 |
| 2017-02-10 | $12.09 | $12.54 | $12.02 | $12.47 | $12.47 | 1,349,200 |
| 2017-02-09 | $11.92 | $12.12 | $11.74 | $12.02 | $12.02 | 1,051,500 |
| 2017-02-08 | $11.93 | $11.99 | $11.75 | $11.95 | $11.95 | 797,400 |
| 2017-02-07 | $12.13 | $12.18 | $11.82 | $12.02 | $12.02 | 892,300 |
| 2017-02-06 | $12.12 | $12.23 | $11.89 | $12.10 | $12.10 | 587,200 |
| 2017-02-03 | $11.82 | $12.24 | $11.82 | $12.16 | $12.16 | 983,300 |
| 2017-02-02 | $11.89 | $12.05 | $11.70 | $11.85 | $11.85 | 755,000 |
| 2017-02-01 | $11.81 | $11.97 | $11.65 | $11.96 | $11.96 | 846,300 |
| 2017-01-31 | $11.70 | $11.72 | $11.21 | $11.71 | $11.71 | 1,563,500 |
| 2017-01-30 | $12.50 | $12.57 | $11.68 | $11.75 | $11.75 | 2,124,100 |
| 2017-01-27 | $12.50 | $12.73 | $12.50 | $12.58 | $12.58 | 808,000 |
| 2017-01-26 | $12.58 | $12.80 | $12.48 | $12.53 | $12.53 | 841,300 |
| 2017-01-25 | $12.49 | $12.85 | $12.45 | $12.58 | $12.58 | 1,025,000 |
| 2017-01-24 | $12.65 | $12.85 | $12.47 | $12.49 | $12.49 | 951,600 |
| 2017-01-23 | $12.49 | $12.70 | $12.22 | $12.63 | $12.63 | 1,063,000 |
| 2017-01-20 | $12.60 | $12.72 | $12.44 | $12.54 | $12.54 | 713,300 |
| 2017-01-19 | $12.45 | $12.73 | $12.42 | $12.49 | $12.49 | 774,700 |
| 2017-01-18 | $12.67 | $12.81 | $12.33 | $12.44 | $12.44 | 830,600 |
| 2017-01-17 | $12.49 | $12.90 | $12.40 | $12.63 | $12.63 | 1,147,200 |
| 2017-01-13 | $12.43 | $12.95 | $12.38 | $12.45 | $12.45 | 1,208,700 |
| 2017-01-12 | $12.83 | $12.86 | $12.13 | $12.40 | $12.40 | 1,552,900 |
| 2017-01-11 | $12.54 | $13.17 | $12.54 | $12.84 | $12.84 | 1,129,000 |
| 2017-01-10 | $12.67 | $12.77 | $12.49 | $12.58 | $12.58 | 381,100 |
| 2017-01-09 | $12.68 | $12.77 | $12.48 | $12.61 | $12.61 | 493,400 |
| 2017-01-06 | $12.65 | $12.89 | $12.52 | $12.70 | $12.70 | 644,800 |
| 2017-01-05 | $12.85 | $12.98 | $12.57 | $12.72 | $12.72 | 696,100 |
| 2017-01-04 | $12.65 | $12.99 | $12.65 | $12.85 | $12.85 | 972,300 |
| 2017-01-03 | $12.35 | $12.75 | $12.23 | $12.67 | $12.67 | 1,082,100 |
| 2016-12-30 | $12.19 | $12.39 | $12.06 | $12.18 | $12.18 | 903,000 |
| 2016-12-29 | $12.42 | $12.68 | $12.09 | $12.17 | $12.17 | 949,100 |
| 2016-12-28 | $13.19 | $13.26 | $12.39 | $12.42 | $12.42 | 1,645,000 |
| 2016-12-27 | $12.37 | $13.37 | $12.37 | $13.12 | $13.12 | 2,034,800 |
| 2016-12-23 | $12.47 | $12.63 | $12.30 | $12.33 | $12.33 | 475,700 |
| 2016-12-22 | $12.31 | $12.64 | $12.23 | $12.57 | $12.57 | 934,500 |
| 2016-12-21 | $12.52 | $12.70 | $12.32 | $12.32 | $12.32 | 575,600 |
| 2016-12-20 | $12.75 | $12.88 | $12.35 | $12.53 | $12.53 | 1,029,700 |
| 2016-12-19 | $12.62 | $12.79 | $12.42 | $12.71 | $12.71 | 1,085,800 |
| 2016-12-16 | $12.29 | $12.74 | $12.17 | $12.50 | $12.50 | 1,472,900 |
| 2016-12-15 | $12.09 | $12.31 | $11.87 | $12.22 | $12.22 | 852,800 |
| 2016-12-14 | $12.34 | $12.49 | $12.07 | $12.16 | $12.16 | 1,081,700 |
| 2016-12-13 | $12.72 | $12.77 | $12.12 | $12.41 | $12.41 | 1,398,400 |
| 2016-12-12 | $13.00 | $13.11 | $12.52 | $12.68 | $12.68 | 955,500 |
| 2016-12-09 | $12.66 | $13.21 | $12.58 | $12.78 | $12.78 | 1,278,800 |
| 2016-12-08 | $12.57 | $12.84 | $12.44 | $12.65 | $12.65 | 1,243,800 |
| 2016-12-07 | $12.05 | $13.25 | $11.88 | $12.72 | $12.72 | 2,824,000 |
| 2016-12-06 | $11.64 | $12.20 | $11.64 | $11.99 | $11.99 | 1,553,500 |
| 2016-12-05 | $11.33 | $11.99 | $11.11 | $11.79 | $11.79 | 2,217,000 |
| 2016-12-02 | $11.24 | $11.39 | $11.02 | $11.07 | $11.07 | 1,252,600 |
| 2016-12-01 | $11.66 | $11.70 | $11.18 | $11.28 | $11.28 | 1,283,700 |
| 2016-11-30 | $11.57 | $11.63 | $11.26 | $11.53 | $11.53 | 1,193,700 |
| 2016-11-29 | $11.44 | $11.60 | $11.20 | $11.37 | $11.37 | 1,425,000 |
| 2016-11-28 | $11.57 | $11.69 | $11.44 | $11.52 | $11.52 | 1,312,700 |
| 2016-11-25 | $10.82 | $11.73 | $10.82 | $11.58 | $11.58 | 1,840,700 |
| 2016-11-23 | $10.53 | $10.84 | $10.36 | $10.83 | $10.83 | 1,708,300 |
| 2016-11-22 | $10.57 | $10.93 | $10.36 | $10.65 | $10.65 | 2,770,500 |
| 2016-11-21 | $11.50 | $11.73 | $10.52 | $10.68 | $10.68 | 5,742,900 |
| 2016-11-18 | $11.58 | $11.75 | $11.45 | $11.70 | $11.70 | 1,254,600 |
| 2016-11-17 | $11.45 | $11.98 | $11.27 | $11.68 | $11.68 | 1,704,700 |
| 2016-11-16 | $12.05 | $12.08 | $11.63 | $11.81 | $11.81 | 1,129,700 |
| 2016-11-15 | $11.99 | $12.01 | $11.52 | $11.73 | $11.73 | 1,135,300 |
| 2016-11-14 | $11.75 | $12.18 | $11.60 | $11.90 | $11.90 | 1,096,000 |
| 2016-11-11 | $11.30 | $11.78 | $11.06 | $11.78 | $11.78 | 1,716,500 |
| 2016-11-10 | $11.97 | $11.97 | $10.95 | $11.51 | $11.51 | 3,326,100 |
| 2016-11-09 | $11.58 | $12.40 | $10.25 | $11.52 | $11.52 | 8,049,600 |
| 2016-11-08 | $13.99 | $13.99 | $12.70 | $13.31 | $13.31 | 1,630,800 |
| 2016-11-07 | $12.71 | $12.99 | $12.65 | $12.76 | $12.76 | 1,717,200 |
| 2016-11-04 | $12.91 | $12.91 | $12.08 | $12.30 | $12.30 | 3,137,800 |
| 2016-11-03 | $14.20 | $14.39 | $12.74 | $12.87 | $12.87 | 3,080,600 |
| 2016-11-02 | $14.52 | $14.75 | $14.37 | $14.42 | $14.42 | 879,900 |
| 2016-11-01 | $14.52 | $14.84 | $14.37 | $14.66 | $14.66 | 878,300 |
| 2016-10-31 | $14.56 | $14.76 | $14.26 | $14.44 | $14.44 | 848,800 |
| 2016-10-28 | $14.91 | $15.12 | $14.70 | $14.76 | $14.76 | 809,700 |
| 2016-10-27 | $15.35 | $15.50 | $14.94 | $14.99 | $14.99 | 906,700 |
| 2016-10-26 | $15.05 | $15.49 | $15.04 | $15.30 | $15.30 | 734,800 |
| 2016-10-25 | $15.46 | $15.56 | $15.09 | $15.22 | $15.22 | 766,300 |
| 2016-10-24 | $15.92 | $15.95 | $15.35 | $15.46 | $15.46 | 884,700 |
| 2016-10-21 | $15.65 | $15.94 | $15.54 | $15.75 | $15.75 | 1,054,000 |
| 2016-10-20 | $15.36 | $15.79 | $15.28 | $15.70 | $15.70 | 1,294,400 |
| 2016-10-19 | $14.89 | $15.65 | $14.75 | $15.53 | $15.53 | 2,468,400 |
| 2016-10-18 | $14.93 | $14.99 | $14.75 | $14.87 | $14.87 | 646,500 |
| 2016-10-17 | $15.00 | $15.03 | $14.60 | $14.70 | $14.70 | 848,700 |
| 2016-10-14 | $15.20 | $15.45 | $14.82 | $14.99 | $14.99 | 1,435,300 |
| 2016-10-13 | $14.52 | $15.28 | $14.27 | $15.09 | $15.09 | 2,079,500 |
| 2016-10-12 | $14.40 | $14.84 | $14.32 | $14.71 | $14.71 | 1,233,700 |
| 2016-10-11 | $14.67 | $14.83 | $14.12 | $14.52 | $14.52 | 1,721,000 |
| 2016-10-10 | $14.48 | $14.76 | $14.42 | $14.66 | $14.66 | 1,631,300 |
| 2016-10-07 | $14.81 | $14.81 | $14.25 | $14.35 | $14.35 | 1,677,700 |
| 2016-10-06 | $14.84 | $15.08 | $14.46 | $14.84 | $14.84 | 2,050,400 |
| 2016-10-05 | $13.93 | $14.85 | $13.88 | $14.71 | $14.71 | 3,021,000 |
| 2016-10-04 | $14.00 | $14.12 | $13.68 | $13.77 | $13.77 | 1,131,900 |
| 2016-10-03 | $13.68 | $14.13 | $13.66 | $13.98 | $13.98 | 1,527,400 |
| 2016-09-30 | $13.94 | $14.17 | $13.68 | $13.74 | $13.74 | 1,908,200 |
| 2016-09-29 | $13.68 | $14.29 | $13.63 | $14.12 | $14.12 | 2,809,600 |
| 2016-09-28 | $13.32 | $13.87 | $13.27 | $13.61 | $13.61 | 2,197,700 |
| 2016-09-27 | $12.60 | $13.28 | $12.60 | $13.17 | $13.17 | 1,313,400 |
| 2016-09-26 | $12.87 | $12.94 | $12.56 | $12.67 | $12.67 | 917,300 |
| 2016-09-23 | $12.69 | $13.20 | $12.48 | $12.96 | $12.96 | 2,179,100 |
| 2016-09-22 | $12.50 | $12.58 | $12.20 | $12.56 | $12.56 | 1,254,400 |
| 2016-09-21 | $12.09 | $12.48 | $12.05 | $12.37 | $12.37 | 2,412,500 |
| 2016-09-20 | $12.20 | $12.20 | $11.84 | $12.04 | $12.04 | 1,117,900 |
| 2016-09-19 | $11.87 | $12.17 | $11.86 | $12.02 | $12.02 | 1,400,400 |
| 2016-09-16 | $12.05 | $12.11 | $11.72 | $11.85 | $11.85 | 2,563,300 |
| 2016-09-15 | $12.09 | $12.29 | $12.06 | $12.14 | $12.14 | 1,897,800 |
| 2016-09-14 | $12.50 | $12.68 | $11.93 | $12.12 | $12.12 | 2,811,700 |
| 2016-09-13 | $12.87 | $12.97 | $12.42 | $12.66 | $12.66 | 2,201,100 |
| 2016-09-12 | $12.91 | $13.17 | $12.75 | $13.02 | $13.02 | 1,322,000 |
| 2016-09-09 | $13.50 | $13.77 | $13.04 | $13.04 | $13.04 | 1,712,400 |
| 2016-09-08 | $13.35 | $13.73 | $13.03 | $13.67 | $13.67 | 1,564,200 |
| 2016-09-07 | $13.41 | $13.73 | $13.38 | $13.42 | $13.42 | 1,526,600 |
| 2016-09-06 | $13.16 | $13.77 | $13.14 | $13.67 | $13.67 | 1,830,600 |
| 2016-09-02 | $12.82 | $13.22 | $12.82 | $13.14 | $13.14 | 1,762,800 |
| 2016-09-01 | $12.95 | $13.18 | $12.81 | $12.97 | $12.97 | 1,937,500 |
| 2016-08-31 | $13.08 | $13.17 | $12.78 | $12.89 | $12.89 | 2,325,100 |
| 2016-08-30 | $13.05 | $13.52 | $13.05 | $13.18 | $13.18 | 1,484,400 |
| 2016-08-29 | $13.10 | $13.29 | $13.04 | $13.09 | $13.09 | 947,800 |
| 2016-08-26 | $12.98 | $13.52 | $12.95 | $13.13 | $13.13 | 1,775,700 |
| 2016-08-25 | $12.86 | $13.15 | $12.69 | $12.98 | $12.98 | 1,805,300 |
| 2016-08-24 | $13.00 | $13.45 | $12.81 | $12.89 | $12.89 | 3,202,200 |
| 2016-08-23 | $13.43 | $13.59 | $13.33 | $13.46 | $13.46 | 1,654,000 |
| 2016-08-22 | $13.72 | $13.84 | $13.21 | $13.37 | $13.37 | 3,243,900 |
| 2016-08-19 | $14.08 | $14.24 | $13.70 | $13.90 | $13.90 | 4,904,300 |
| 2016-08-18 | $13.25 | $14.85 | $13.06 | $14.35 | $14.35 | 12,587,300 |
| 2016-08-17 | $12.90 | $13.08 | $12.12 | $12.21 | $12.21 | 5,974,100 |
| 2016-08-16 | $13.15 | $13.27 | $13.00 | $13.08 | $13.08 | 1,355,900 |
| 2016-08-15 | $12.96 | $13.37 | $12.87 | $13.25 | $13.25 | 2,262,200 |
| 2016-08-12 | $13.09 | $13.20 | $12.74 | $12.91 | $12.91 | 2,758,800 |
| 2016-08-11 | $13.32 | $13.36 | $12.88 | $13.09 | $13.09 | 2,226,900 |
| 2016-08-10 | $13.85 | $13.90 | $13.00 | $13.16 | $13.16 | 5,582,700 |
| 2016-08-09 | $14.72 | $14.75 | $14.41 | $14.45 | $14.45 | 1,343,100 |
| 2016-08-08 | $14.58 | $14.91 | $14.55 | $14.66 | $14.66 | 1,200,400 |
| 2016-08-05 | $14.22 | $14.68 | $14.20 | $14.57 | $14.57 | 1,620,600 |
| 2016-08-04 | $14.25 | $14.45 | $14.00 | $14.20 | $14.20 | 1,291,600 |
| 2016-08-03 | $14.09 | $14.43 | $13.78 | $14.23 | $14.23 | 2,236,000 |
| 2016-08-02 | $14.85 | $14.93 | $14.32 | $14.38 | $14.38 | 1,529,600 |
| 2016-08-01 | $14.23 | $15.46 | $14.04 | $14.77 | $14.77 | 5,378,000 |
| 2016-07-29 | $14.28 | $14.36 | $14.07 | $14.20 | $14.20 | 1,411,600 |
| 2016-07-28 | $14.84 | $14.85 | $14.32 | $14.39 | $14.39 | 1,975,500 |
| 2016-07-27 | $14.98 | $15.18 | $14.77 | $14.88 | $14.88 | 1,410,600 |
| 2016-07-26 | $14.73 | $15.17 | $14.63 | $14.89 | $14.89 | 1,579,300 |
| 2016-07-25 | $14.60 | $14.81 | $14.42 | $14.78 | $14.78 | 1,191,000 |
| 2016-07-22 | $14.66 | $14.69 | $14.31 | $14.58 | $14.58 | 1,530,300 |
| 2016-07-21 | $14.82 | $15.11 | $14.55 | $14.62 | $14.62 | 1,481,600 |
| 2016-07-20 | $14.46 | $14.98 | $14.44 | $14.76 | $14.76 | 1,913,700 |
| 2016-07-19 | $14.81 | $14.89 | $14.33 | $14.41 | $14.41 | 1,832,300 |
| 2016-07-18 | $14.54 | $14.85 | $14.11 | $14.78 | $14.78 | 3,315,000 |
| 2016-07-15 | $15.00 | $15.00 | $14.32 | $14.56 | $14.56 | 3,310,600 |
| 2016-07-14 | $15.37 | $15.41 | $14.86 | $14.96 | $14.96 | 3,589,000 |
| 2016-07-13 | $15.88 | $15.88 | $15.06 | $15.24 | $15.24 | 2,100,600 |
| 2016-07-12 | $15.77 | $16.16 | $15.68 | $15.89 | $15.89 | 1,835,000 |
| 2016-07-11 | $15.19 | $15.82 | $15.13 | $15.67 | $15.67 | 1,703,500 |
| 2016-07-08 | $15.01 | $15.19 | $14.85 | $15.03 | $15.03 | 1,676,200 |
| 2016-07-07 | $15.08 | $15.29 | $14.65 | $14.84 | $14.84 | 1,380,700 |
| 2016-07-06 | $14.53 | $15.18 | $14.46 | $15.09 | $15.09 | 1,344,200 |
| 2016-07-05 | $14.96 | $15.01 | $14.52 | $14.82 | $14.82 | 1,681,600 |
| 2016-07-01 | $14.94 | $15.40 | $14.86 | $15.26 | $15.26 | 1,052,100 |
| 2016-06-30 | $14.88 | $15.17 | $14.74 | $15.12 | $15.12 | 1,351,300 |
| 2016-06-29 | $14.80 | $15.02 | $14.55 | $14.88 | $14.88 | 1,697,400 |
| 2016-06-28 | $14.30 | $14.56 | $14.15 | $14.52 | $14.52 | 1,868,500 |
| 2016-06-27 | $14.72 | $14.85 | $13.56 | $13.80 | $13.80 | 3,336,900 |
| 2016-06-24 | $15.00 | $15.63 | $14.50 | $14.83 | $14.83 | 4,348,600 |
| 2016-06-23 | $16.09 | $16.25 | $15.85 | $16.25 | $16.25 | 1,205,500 |
| 2016-06-22 | $15.95 | $16.33 | $15.82 | $15.83 | $15.83 | 1,222,300 |
| 2016-06-21 | $16.13 | $16.20 | $15.73 | $15.84 | $15.84 | 1,460,100 |
| 2016-06-20 | $16.07 | $16.36 | $15.96 | $16.09 | $16.09 | 1,482,000 |
| 2016-06-17 | $15.73 | $16.07 | $15.65 | $15.76 | $15.76 | 1,636,200 |
| 2016-06-16 | $15.51 | $15.83 | $15.26 | $15.63 | $15.63 | 2,010,100 |
| 2016-06-15 | $15.80 | $16.49 | $15.71 | $15.73 | $15.73 | 2,156,500 |
| 2016-06-14 | $15.85 | $16.31 | $15.51 | $15.86 | $15.86 | 1,964,400 |
| 2016-06-13 | $16.17 | $16.44 | $15.77 | $15.85 | $15.85 | 2,304,800 |
| 2016-06-10 | $17.49 | $17.62 | $16.35 | $16.38 | $16.38 | 3,777,100 |
| 2016-06-09 | $17.93 | $18.06 | $17.67 | $17.89 | $17.89 | 1,539,900 |
| 2016-06-08 | $18.32 | $18.32 | $17.91 | $18.07 | $18.07 | 1,644,000 |
| 2016-06-07 | $18.27 | $18.48 | $18.05 | $18.24 | $18.24 | 1,407,100 |
| 2016-06-06 | $17.58 | $18.27 | $17.47 | $18.23 | $18.23 | 1,624,000 |
| 2016-06-03 | $17.88 | $17.98 | $17.27 | $17.51 | $17.51 | 2,442,600 |
| 2016-06-02 | $18.32 | $18.54 | $18.00 | $18.06 | $18.06 | 2,136,100 |
| 2016-06-01 | $18.49 | $18.76 | $18.09 | $18.66 | $18.66 | 1,388,100 |
| 2016-05-31 | $18.62 | $18.90 | $18.45 | $18.68 | $18.68 | 1,475,100 |
| 2016-05-27 | $18.80 | $19.04 | $18.64 | $18.72 | $18.72 | 1,466,600 |
| 2016-05-26 | $19.65 | $19.65 | $18.61 | $18.82 | $18.82 | 2,100,300 |
| 2016-05-25 | $19.28 | $19.60 | $19.21 | $19.56 | $19.56 | 2,089,500 |
| 2016-05-24 | $18.80 | $19.27 | $18.75 | $19.14 | $19.14 | 2,317,500 |
| 2016-05-23 | $18.04 | $18.86 | $18.04 | $18.54 | $18.54 | 1,990,400 |
| 2016-05-20 | $17.43 | $18.22 | $17.42 | $18.06 | $18.06 | 2,117,600 |
| 2016-05-19 | $17.31 | $17.54 | $17.00 | $17.38 | $17.38 | 1,426,400 |
| 2016-05-18 | $17.30 | $17.67 | $17.21 | $17.40 | $17.40 | 1,633,800 |
| 2016-05-17 | $17.40 | $17.69 | $17.18 | $17.40 | $17.40 | 1,494,600 |
| 2016-05-16 | $16.96 | $17.64 | $16.95 | $17.50 | $17.50 | 1,378,500 |
| 2016-05-13 | $16.94 | $17.50 | $16.70 | $16.91 | $16.91 | 1,746,500 |
| 2016-05-12 | $17.43 | $17.81 | $16.52 | $17.04 | $17.04 | 3,291,600 |
| 2016-05-11 | $17.56 | $18.46 | $17.17 | $17.38 | $17.38 | 7,977,500 |
| 2016-05-10 | $15.10 | $15.62 | $15.02 | $15.46 | $15.46 | 3,545,600 |
| 2016-05-09 | $15.86 | $16.16 | $15.21 | $15.46 | $15.46 | 2,404,600 |
| 2016-05-06 | $16.07 | $16.40 | $15.53 | $15.90 | $15.90 | 2,559,900 |
| 2016-05-05 | $16.66 | $16.72 | $16.09 | $16.12 | $16.12 | 1,453,100 |
| 2016-05-04 | $16.50 | $17.07 | $16.21 | $16.37 | $16.37 | 2,052,500 |
| 2016-05-03 | $17.25 | $17.35 | $16.30 | $16.57 | $16.57 | 3,312,400 |
| 2016-05-02 | $17.91 | $18.05 | $17.18 | $17.52 | $17.52 | 1,989,000 |
| 2016-04-29 | $18.70 | $18.95 | $17.72 | $17.91 | $17.91 | 2,598,300 |
| 2016-04-28 | $18.70 | $19.05 | $18.56 | $18.69 | $18.69 | 1,443,800 |
| 2016-04-27 | $18.65 | $19.19 | $18.58 | $18.99 | $18.99 | 1,317,000 |
| 2016-04-26 | $18.44 | $18.74 | $18.18 | $18.74 | $18.74 | 993,000 |
| 2016-04-25 | $18.88 | $19.33 | $18.27 | $18.29 | $18.29 | 1,578,600 |
| 2016-04-22 | $18.98 | $19.54 | $18.88 | $19.04 | $19.04 | 1,646,800 |
| 2016-04-21 | $19.06 | $19.21 | $18.72 | $18.96 | $18.96 | 1,361,100 |
| 2016-04-20 | $18.23 | $19.14 | $18.22 | $18.92 | $18.92 | 2,940,700 |
| 2016-04-19 | $18.70 | $18.87 | $18.13 | $18.18 | $18.18 | 1,650,100 |
| 2016-04-18 | $17.66 | $18.75 | $17.66 | $18.54 | $18.54 | 1,945,200 |
| 2016-04-15 | $18.24 | $18.44 | $17.91 | $18.02 | $18.02 | 1,655,600 |
| 2016-04-14 | $18.40 | $18.60 | $17.98 | $18.36 | $18.36 | 1,256,800 |
| 2016-04-13 | $17.83 | $18.60 | $17.77 | $18.40 | $18.40 | 2,090,400 |
| 2016-04-12 | $17.33 | $17.90 | $17.26 | $17.50 | $17.50 | 1,715,100 |
| 2016-04-11 | $17.48 | $17.71 | $17.23 | $17.24 | $17.24 | 1,196,800 |
| 2016-04-08 | $17.59 | $17.74 | $17.19 | $17.32 | $17.32 | 1,485,600 |
| 2016-04-07 | $17.68 | $17.89 | $17.02 | $17.32 | $17.32 | 2,377,800 |
| 2016-04-06 | $17.97 | $18.29 | $17.51 | $17.83 | $17.83 | 2,586,400 |
| 2016-04-05 | $17.64 | $18.41 | $17.55 | $17.98 | $17.98 | 2,312,100 |
| 2016-04-04 | $19.11 | $19.32 | $17.92 | $17.99 | $17.99 | 2,910,300 |
| 2016-04-01 | $19.04 | $19.18 | $18.75 | $19.01 | $19.01 | 1,046,200 |
| 2016-03-31 | $19.37 | $19.60 | $19.19 | $19.28 | $19.28 | 1,050,300 |
| 2016-03-30 | $19.41 | $19.92 | $19.20 | $19.41 | $19.41 | 1,490,600 |
| 2016-03-29 | $18.44 | $19.29 | $18.20 | $19.27 | $19.27 | 1,597,500 |
| 2016-03-28 | $18.88 | $18.90 | $18.32 | $18.63 | $18.63 | 1,041,800 |
| 2016-03-24 | $18.36 | $18.93 | $17.95 | $18.85 | $18.85 | 1,473,300 |
| 2016-03-23 | $19.77 | $19.92 | $18.75 | $18.76 | $18.76 | 2,254,400 |
| 2016-03-22 | $19.88 | $20.05 | $19.51 | $19.83 | $19.83 | 1,543,600 |
| 2016-03-21 | $20.44 | $20.60 | $19.90 | $20.13 | $20.13 | 1,473,200 |
| 2016-03-18 | $21.30 | $21.35 | $20.46 | $20.54 | $20.54 | 1,743,900 |
| 2016-03-17 | $19.97 | $21.41 | $19.77 | $20.97 | $20.97 | 3,031,300 |
| 2016-03-16 | $19.76 | $20.42 | $19.56 | $20.11 | $20.11 | 2,037,600 |
| 2016-03-15 | $19.38 | $19.80 | $19.20 | $19.76 | $19.76 | 2,125,000 |
| 2016-03-14 | $19.50 | $20.04 | $19.18 | $19.60 | $19.60 | 1,767,200 |
| 2016-03-11 | $19.27 | $19.96 | $18.80 | $19.85 | $19.85 | 3,415,200 |
| 2016-03-10 | $20.02 | $20.75 | $18.55 | $18.89 | $18.89 | 11,430,900 |
| 2016-03-09 | $21.94 | $22.00 | $20.88 | $21.76 | $21.76 | 2,701,900 |
| 2016-03-08 | $22.62 | $22.69 | $21.13 | $21.36 | $21.36 | 2,520,200 |
| 2016-03-07 | $22.54 | $23.04 | $22.35 | $22.73 | $22.73 | 1,734,700 |
| 2016-03-04 | $22.94 | $23.17 | $22.08 | $22.54 | $22.54 | 2,665,000 |
| 2016-03-03 | $23.38 | $23.54 | $21.61 | $22.54 | $22.54 | 4,147,100 |
| 2016-03-02 | $22.86 | $23.56 | $22.67 | $23.48 | $23.48 | 2,335,800 |
| 2016-03-01 | $23.27 | $23.28 | $22.44 | $22.80 | $22.80 | 1,794,100 |
| 2016-02-29 | $22.33 | $22.92 | $22.10 | $22.77 | $22.77 | 1,923,000 |
| 2016-02-26 | $22.14 | $23.15 | $22.05 | $22.38 | $22.38 | 2,528,000 |
| 2016-02-25 | $21.56 | $21.75 | $20.88 | $21.58 | $21.58 | 2,087,300 |
| 2016-02-24 | $20.00 | $21.89 | $19.51 | $21.81 | $21.81 | 2,720,100 |
| 2016-02-23 | $20.99 | $21.05 | $20.18 | $20.42 | $20.42 | 1,473,700 |
| 2016-02-22 | $20.20 | $21.10 | $20.19 | $21.00 | $21.00 | 2,239,500 |
| 2016-02-19 | $19.26 | $19.99 | $19.08 | $19.78 | $19.78 | 2,035,700 |
| 2016-02-18 | $19.68 | $19.76 | $18.99 | $19.41 | $19.41 | 1,853,300 |
| 2016-02-17 | $19.67 | $19.99 | $19.13 | $19.24 | $19.24 | 3,035,500 |
| 2016-02-16 | $18.17 | $19.48 | $18.06 | $19.29 | $19.29 | 4,630,200 |
| 2016-02-12 | $16.25 | $16.76 | $15.79 | $16.39 | $16.39 | 2,275,100 |
| 2016-02-11 | $16.71 | $17.20 | $15.62 | $15.80 | $15.80 | 3,637,100 |
| 2016-02-10 | $17.16 | $17.94 | $17.01 | $17.39 | $17.39 | 2,571,200 |
| 2016-02-09 | $17.95 | $18.33 | $17.21 | $17.77 | $17.77 | 2,578,300 |
| 2016-02-08 | $19.03 | $19.16 | $18.05 | $18.37 | $18.37 | 2,191,600 |
| 2016-02-05 | $20.00 | $20.14 | $19.31 | $19.44 | $19.44 | 1,940,200 |
| 2016-02-04 | $19.26 | $20.41 | $19.02 | $20.12 | $20.12 | 2,056,600 |
| 2016-02-03 | $19.69 | $19.89 | $18.41 | $19.19 | $19.19 | 2,279,600 |
| 2016-02-02 | $20.02 | $20.19 | $19.15 | $19.46 | $19.46 | 1,558,300 |
| 2016-02-01 | $20.18 | $20.47 | $19.67 | $20.41 | $20.41 | 1,585,900 |
| 2016-01-29 | $19.45 | $20.23 | $19.32 | $20.17 | $20.17 | 1,612,400 |
| 2016-01-28 | $20.39 | $20.75 | $19.17 | $19.38 | $19.38 | 1,989,600 |
| 2016-01-27 | $20.10 | $20.72 | $19.64 | $19.87 | $19.87 | 2,498,300 |
| 2016-01-26 | $19.56 | $20.31 | $19.21 | $20.16 | $20.16 | 1,925,000 |
| 2016-01-25 | $19.67 | $20.37 | $19.37 | $19.39 | $19.39 | 1,874,500 |
| 2016-01-22 | $20.16 | $20.75 | $19.52 | $19.96 | $19.96 | 3,036,400 |
| 2016-01-21 | $18.04 | $19.70 | $18.04 | $19.03 | $19.03 | 2,690,900 |
| 2016-01-20 | $17.79 | $18.45 | $16.81 | $18.11 | $18.11 | 3,655,600 |
| 2016-01-19 | $19.80 | $20.20 | $18.59 | $18.74 | $18.74 | 3,583,800 |
| 2016-01-15 | $18.97 | $19.32 | $17.87 | $18.79 | $18.79 | 3,185,200 |
| 2016-01-14 | $20.47 | $20.59 | $18.84 | $20.28 | $20.28 | 3,295,500 |
| 2016-01-13 | $22.12 | $22.58 | $20.32 | $20.63 | $20.63 | 2,746,000 |
| 2016-01-12 | $22.65 | $23.10 | $21.04 | $21.72 | $21.72 | 3,296,800 |
| 2016-01-11 | $23.73 | $23.81 | $21.86 | $22.36 | $22.36 | 2,705,500 |
| 2016-01-08 | $24.44 | $24.50 | $23.41 | $23.50 | $23.50 | 1,885,900 |
| 2016-01-07 | $25.92 | $26.07 | $22.81 | $22.99 | $22.99 | 4,681,100 |
| 2016-01-06 | $26.77 | $27.56 | $26.63 | $27.28 | $27.28 | 2,246,000 |
| 2016-01-05 | $28.46 | $28.80 | $27.24 | $27.50 | $27.50 | 2,006,400 |
| 2016-01-04 | $27.79 | $28.11 | $27.31 | $27.98 | $27.98 | 2,740,000 |
| 2015-12-31 | $28.50 | $29.06 | $28.35 | $28.96 | $28.96 | 1,303,300 |
| 2015-12-30 | $28.55 | $29.13 | $28.23 | $28.64 | $28.64 | 1,617,900 |
| 2015-12-29 | $29.40 | $29.62 | $28.06 | $28.94 | $28.94 | 1,756,100 |
| 2015-12-28 | $29.10 | $29.59 | $28.58 | $29.27 | $29.27 | 1,458,500 |
| 2015-12-24 | $28.97 | $29.83 | $28.86 | $29.33 | $29.33 | 1,282,900 |
| 2015-12-23 | $28.07 | $29.13 | $28.01 | $28.93 | $28.93 | 1,992,700 |
| 2015-12-22 | $28.28 | $28.28 | $27.26 | $27.92 | $27.92 | 2,324,400 |
| 2015-12-21 | $27.60 | $28.65 | $27.11 | $28.50 | $28.50 | 2,720,700 |
| 2015-12-18 | $26.27 | $27.60 | $26.06 | $27.07 | $27.07 | 3,255,900 |
| 2015-12-17 | $27.87 | $27.88 | $26.29 | $26.56 | $26.56 | 2,827,400 |
| 2015-12-16 | $27.00 | $29.50 | $26.29 | $27.28 | $27.28 | 7,435,700 |
| 2015-12-15 | $25.00 | $25.97 | $24.66 | $25.40 | $25.40 | 3,062,600 |
| 2015-12-14 | $23.85 | $24.88 | $23.31 | $24.64 | $24.64 | 2,468,700 |
| 2015-12-11 | $23.56 | $24.11 | $23.30 | $23.46 | $23.46 | 1,362,200 |
| 2015-12-10 | $23.08 | $24.33 | $22.54 | $24.19 | $24.19 | 2,020,100 |
| 2015-12-09 | $24.08 | $24.83 | $23.51 | $23.62 | $23.62 | 1,832,800 |
| 2015-12-08 | $23.53 | $24.18 | $22.91 | $24.10 | $24.10 | 1,415,200 |
| 2015-12-07 | $24.46 | $24.78 | $23.94 | $24.16 | $24.16 | 1,670,000 |
| 2015-12-04 | $24.28 | $24.67 | $23.29 | $24.60 | $24.60 | 2,637,200 |
| 2015-12-03 | $23.99 | $24.98 | $23.81 | $24.15 | $24.15 | 2,326,500 |
| 2015-12-02 | $23.39 | $24.04 | $23.30 | $23.88 | $23.88 | 3,132,200 |
| 2015-12-01 | $23.25 | $23.66 | $23.03 | $23.46 | $23.46 | 2,114,700 |
| 2015-11-30 | $22.55 | $23.24 | $22.51 | $23.03 | $23.03 | 1,652,800 |
| 2015-11-27 | $22.10 | $22.54 | $21.87 | $22.50 | $22.50 | 871,200 |
| 2015-11-25 | $21.90 | $22.62 | $21.69 | $22.31 | $22.31 | 2,000,200 |
| 2015-11-24 | $21.02 | $21.95 | $20.85 | $21.85 | $21.85 | 1,703,900 |
| 2015-11-23 | $20.67 | $21.39 | $20.55 | $21.13 | $21.13 | 1,500,800 |
| 2015-11-20 | $20.86 | $21.04 | $20.50 | $20.90 | $20.90 | 2,013,600 |
| 2015-11-19 | $20.98 | $21.15 | $20.40 | $20.57 | $20.57 | 2,005,800 |
| 2015-11-18 | $20.22 | $21.28 | $20.22 | $21.18 | $21.18 | 2,555,000 |
| 2015-11-17 | $22.04 | $22.04 | $20.09 | $20.21 | $20.21 | 3,386,100 |
| 2015-11-16 | $21.15 | $21.63 | $20.53 | $21.54 | $21.54 | 2,777,400 |
| 2015-11-13 | $21.60 | $22.24 | $21.21 | $21.31 | $21.31 | 2,207,800 |
| 2015-11-12 | $22.07 | $23.12 | $21.70 | $21.88 | $21.88 | 2,723,100 |
| 2015-11-11 | $22.47 | $23.29 | $21.73 | $22.83 | $22.83 | 3,335,700 |
| 2015-11-10 | $24.80 | $24.88 | $20.81 | $22.25 | $22.25 | 12,044,800 |
| 2015-11-09 | $23.64 | $23.96 | $22.83 | $23.03 | $23.03 | 2,443,200 |
| 2015-11-06 | $22.84 | $23.65 | $22.63 | $23.57 | $23.57 | 1,539,900 |
| 2015-11-05 | $23.15 | $23.41 | $22.51 | $22.85 | $22.85 | 1,384,100 |
| 2015-11-04 | $23.73 | $24.00 | $22.55 | $23.25 | $23.25 | 2,013,900 |
| 2015-11-03 | $22.72 | $23.70 | $22.58 | $23.23 | $23.23 | 1,962,100 |
| 2015-11-02 | $21.83 | $22.84 | $21.52 | $22.65 | $22.65 | 1,876,800 |
| 2015-10-30 | $21.15 | $21.90 | $20.49 | $21.83 | $21.83 | 2,047,400 |
| 2015-10-29 | $21.79 | $22.07 | $21.27 | $21.44 | $21.44 | 1,255,800 |
| 2015-10-28 | $20.68 | $21.80 | $20.57 | $21.67 | $21.67 | 1,471,600 |
| 2015-10-27 | $21.49 | $21.61 | $20.47 | $20.65 | $20.65 | 1,958,200 |
| 2015-10-26 | $22.00 | $22.75 | $21.53 | $21.66 | $21.66 | 4,055,900 |
| 2015-10-23 | $21.20 | $21.25 | $20.26 | $20.68 | $20.68 | 1,967,300 |
| 2015-10-22 | $20.90 | $21.57 | $20.74 | $21.02 | $21.02 | 2,188,300 |
| 2015-10-21 | $21.73 | $21.90 | $20.70 | $20.73 | $20.73 | 1,374,200 |
| 2015-10-20 | $21.74 | $22.30 | $21.35 | $21.65 | $21.65 | 1,240,000 |
| 2015-10-19 | $21.43 | $22.44 | $21.20 | $21.74 | $21.74 | 1,710,400 |
| 2015-10-16 | $21.52 | $21.75 | $21.15 | $21.70 | $21.70 | 1,317,600 |
| 2015-10-15 | $21.33 | $21.98 | $21.05 | $21.60 | $21.60 | 2,354,300 |
| 2015-10-14 | $20.71 | $21.43 | $20.66 | $21.13 | $21.13 | 1,638,200 |
| 2015-10-13 | $20.29 | $21.15 | $20.06 | $20.59 | $20.59 | 1,064,900 |
| 2015-10-12 | $21.42 | $21.45 | $20.22 | $20.64 | $20.64 | 1,871,500 |
| 2015-10-09 | $20.80 | $21.24 | $20.30 | $21.12 | $21.12 | 1,990,100 |
| 2015-10-08 | $20.11 | $20.73 | $19.62 | $20.60 | $20.60 | 2,043,100 |
| 2015-10-07 | $19.88 | $20.97 | $19.58 | $20.31 | $20.31 | 2,282,400 |
| 2015-10-06 | $19.53 | $20.49 | $18.96 | $19.42 | $19.42 | 2,590,900 |
| 2015-10-05 | $18.99 | $19.80 | $18.41 | $19.54 | $19.54 | 2,888,100 |
| 2015-10-02 | $16.48 | $18.99 | $16.27 | $18.77 | $18.77 | 3,476,000 |
| 2015-10-01 | $16.73 | $17.00 | $16.05 | $16.67 | $16.67 | 1,697,600 |
| 2015-09-30 | $16.19 | $16.72 | $16.12 | $16.62 | $16.62 | 1,606,800 |
| 2015-09-29 | $15.85 | $16.33 | $15.60 | $15.86 | $15.86 | 2,312,500 |
| 2015-09-28 | $16.96 | $17.00 | $15.50 | $15.72 | $15.72 | 3,019,200 |
| 2015-09-25 | $17.51 | $17.95 | $16.86 | $17.03 | $17.03 | 1,589,200 |
| 2015-09-24 | $17.05 | $17.43 | $16.15 | $17.18 | $17.18 | 2,422,200 |
| 2015-09-23 | $18.18 | $18.38 | $17.07 | $17.16 | $17.16 | 1,750,600 |
| 2015-09-22 | $18.58 | $18.77 | $18.16 | $18.21 | $18.21 | 1,559,000 |
| 2015-09-21 | $19.27 | $19.54 | $18.83 | $19.04 | $19.04 | 1,269,500 |
| 2015-09-18 | $19.68 | $19.99 | $19.06 | $19.08 | $19.08 | 2,545,700 |
| 2015-09-17 | $19.63 | $20.94 | $19.56 | $20.50 | $20.50 | 2,328,200 |
| 2015-09-16 | $19.21 | $19.99 | $19.21 | $19.71 | $19.71 | 1,473,000 |
| 2015-09-15 | $18.59 | $19.20 | $18.52 | $19.13 | $19.13 | 1,491,500 |
| 2015-09-14 | $18.92 | $19.03 | $18.51 | $18.72 | $18.72 | 1,312,500 |
| 2015-09-11 | $19.17 | $19.46 | $18.69 | $18.96 | $18.96 | 1,315,500 |
| 2015-09-10 | $19.16 | $19.77 | $19.08 | $19.37 | $19.37 | 1,407,500 |
| 2015-09-09 | $19.36 | $19.85 | $18.87 | $19.18 | $19.18 | 2,195,400 |
| 2015-09-08 | $18.56 | $19.21 | $18.50 | $18.86 | $18.86 | 1,608,000 |