Donnelley Financial Solutions Inc (DFIN) Exchange: NYSE
Data as of May 2, 2025
$44.97 ($0.17) 0.38%
Donnelley Financial Solutions Inc - Daily Information
Click for more stock information on Donnelley Financial Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $44.46 |
| Previous Close | $44.97 |
| High | $45.91 |
| Low | $44.46 |
| Adjusted Open | $44.46 |
| Previous Adjusted Close | $44.97 |
| Adjusted High | $45.91 |
| Adjusted Low | $44.46 |
About Donnelley Financial Solutions Inc (DFIN)
DFIN is a leading global risk and compliance solutions company. We provide domain expertise, enterprise software and data analytics for every stage of our clients' business and investment lifecycles. Markets fluctuate, regulations evolve, technology advances, and through it all, DFIN delivers confidence with the right solutions in moments that matter. Learn about DFIN's end-to-end risk and compliance solutions online at DFINsolutions.com or you can also follow us on Twitter @DFINSolutions or on LinkedIn. SOURCE Donnelley Financial Solutions Related Links https://www.dfinsolutions.com/
Invest in Donnelley Financial Solutions Inc (DFIN)
Historical Stock Data for Donnelley Financial Solutions Inc (DFIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $44.46 | $45.91 | $44.46 | $44.97 | $44.97 | 361,319 |
| 2025-04-24 | $43.42 | $45.49 | $43.40 | $44.80 | $44.80 | 400,707 |
| 2025-04-23 | $44.25 | $44.94 | $43.00 | $43.17 | $43.17 | 291,691 |
| 2025-04-22 | $42.23 | $43.09 | $41.94 | $42.99 | $42.99 | 286,795 |
| 2025-04-21 | $41.50 | $42.03 | $41.07 | $41.68 | $41.68 | 337,807 |
| 2025-04-17 | $40.73 | $42.02 | $40.73 | $41.93 | $41.93 | 300,474 |
| 2025-04-16 | $40.00 | $40.87 | $39.88 | $40.67 | $40.67 | 358,125 |
| 2025-04-15 | $40.94 | $42.30 | $40.25 | $40.29 | $40.29 | 354,081 |
| 2025-04-14 | $41.26 | $41.46 | $40.05 | $41.15 | $41.15 | 484,904 |
| 2025-04-11 | $40.61 | $40.64 | $37.80 | $40.17 | $40.17 | 843,447 |
| 2025-04-10 | $41.16 | $42.50 | $40.31 | $40.68 | $40.68 | 510,494 |
| 2025-04-09 | $37.91 | $42.76 | $37.91 | $42.20 | $42.20 | 463,710 |
| 2025-04-08 | $40.36 | $40.82 | $37.82 | $38.28 | $38.28 | 326,548 |
| 2025-04-07 | $38.69 | $41.73 | $38.63 | $39.23 | $39.23 | 467,858 |
| 2025-04-04 | $40.43 | $41.06 | $39.30 | $40.30 | $40.30 | 404,787 |
| 2025-04-03 | $43.08 | $43.75 | $41.72 | $41.89 | $41.89 | 405,261 |
| 2025-04-02 | $43.35 | $45.16 | $43.35 | $44.83 | $44.83 | 335,131 |
| 2025-04-01 | $43.85 | $44.56 | $43.54 | $43.95 | $43.95 | 412,050 |
| 2025-03-31 | $43.20 | $44.29 | $43.20 | $43.71 | $43.71 | 402,815 |
| 2025-03-28 | $45.00 | $45.26 | $43.80 | $43.86 | $43.86 | 243,994 |
| 2025-03-27 | $45.51 | $45.76 | $44.70 | $45.09 | $45.09 | 391,722 |
| 2025-03-26 | $45.85 | $46.51 | $45.07 | $45.33 | $45.33 | 349,150 |
| 2025-03-25 | $45.47 | $45.98 | $45.05 | $45.65 | $45.65 | 313,949 |
| 2025-03-24 | $45.02 | $46.42 | $44.96 | $45.63 | $45.63 | 432,214 |
| 2025-03-21 | $44.11 | $44.76 | $43.77 | $44.56 | $44.56 | 935,985 |
| 2025-03-20 | $44.59 | $45.50 | $44.44 | $44.48 | $44.48 | 200,761 |
| 2025-03-19 | $44.71 | $45.78 | $44.44 | $45.13 | $45.13 | 312,136 |
| 2025-03-18 | $43.46 | $45.33 | $43.18 | $44.50 | $44.50 | 383,212 |
| 2025-03-17 | $43.15 | $44.47 | $43.11 | $43.80 | $43.80 | 286,815 |
| 2025-03-14 | $43.86 | $44.05 | $41.76 | $43.29 | $43.29 | 211,384 |
| 2025-03-13 | $43.75 | $43.75 | $42.31 | $43.47 | $43.47 | 530,221 |
| 2025-03-12 | $45.42 | $45.66 | $43.57 | $43.75 | $43.75 | 523,160 |
| 2025-03-11 | $46.22 | $46.47 | $44.41 | $44.76 | $44.76 | 294,609 |
| 2025-03-10 | $46.63 | $47.36 | $45.79 | $46.16 | $46.16 | 294,667 |
| 2025-03-07 | $45.70 | $47.45 | $45.09 | $47.24 | $47.24 | 442,161 |
| 2025-03-06 | $46.45 | $46.46 | $45.84 | $45.92 | $45.92 | 241,970 |
| 2025-03-05 | $46.20 | $46.91 | $45.77 | $46.84 | $46.84 | 541,809 |
| 2025-03-04 | $46.91 | $47.53 | $46.10 | $46.10 | $46.10 | 268,499 |
| 2025-03-03 | $49.22 | $49.77 | $47.19 | $47.54 | $47.54 | 276,138 |
| 2025-02-28 | $48.53 | $49.73 | $48.43 | $49.57 | $49.57 | 469,290 |
| 2025-02-27 | $49.61 | $50.57 | $48.23 | $48.50 | $48.50 | 294,873 |
| 2025-02-26 | $50.00 | $51.19 | $49.96 | $50.31 | $50.31 | 271,727 |
| 2025-02-25 | $50.00 | $50.60 | $49.43 | $49.94 | $49.94 | 335,454 |
| 2025-02-24 | $48.56 | $50.46 | $48.12 | $49.83 | $49.83 | 472,051 |
| 2025-02-21 | $50.48 | $50.81 | $48.21 | $48.51 | $48.51 | 522,885 |
| 2025-02-20 | $48.15 | $50.38 | $48.12 | $50.00 | $50.00 | 585,125 |
| 2025-02-19 | $50.95 | $50.98 | $47.94 | $48.49 | $48.49 | 890,322 |
| 2025-02-18 | $63.85 | $63.88 | $48.38 | $50.95 | $50.95 | 1,006,082 |
| 2025-02-14 | $66.82 | $67.18 | $65.72 | $65.85 | $65.85 | 153,361 |
| 2025-02-13 | $66.15 | $66.96 | $65.89 | $66.54 | $66.54 | 104,768 |
| 2025-02-12 | $65.44 | $66.28 | $65.33 | $65.60 | $65.60 | 176,892 |
| 2025-02-11 | $66.56 | $67.27 | $66.31 | $66.68 | $66.68 | 170,879 |
| 2025-02-10 | $67.49 | $67.82 | $66.84 | $67.17 | $67.17 | 117,036 |
| 2025-02-07 | $69.10 | $69.10 | $66.38 | $67.01 | $67.01 | 126,624 |
| 2025-02-06 | $69.27 | $69.93 | $68.82 | $69.18 | $69.18 | 185,632 |
| 2025-02-05 | $67.91 | $69.79 | $67.36 | $69.32 | $69.32 | 282,369 |
| 2025-02-04 | $65.96 | $67.77 | $65.96 | $67.46 | $67.46 | 129,302 |
| 2025-02-03 | $65.61 | $66.42 | $64.95 | $66.15 | $66.15 | 110,113 |
| 2025-01-31 | $67.17 | $67.37 | $66.13 | $66.37 | $66.37 | 140,418 |
| 2025-01-30 | $67.05 | $67.55 | $66.69 | $67.09 | $67.09 | 109,514 |
| 2025-01-29 | $67.13 | $67.17 | $65.64 | $66.25 | $66.25 | 115,180 |
| 2025-01-28 | $66.68 | $67.35 | $66.67 | $66.83 | $66.83 | 111,457 |
| 2025-01-27 | $66.88 | $67.49 | $66.28 | $66.80 | $66.80 | 193,872 |
| 2025-01-24 | $66.18 | $67.46 | $65.55 | $66.94 | $66.94 | 155,010 |
| 2025-01-23 | $64.99 | $67.10 | $64.99 | $66.55 | $66.55 | 205,161 |
| 2025-01-22 | $65.23 | $65.63 | $64.73 | $65.36 | $65.36 | 233,959 |
| 2025-01-21 | $62.66 | $66.23 | $62.66 | $65.71 | $65.71 | 306,780 |
| 2025-01-17 | $62.19 | $62.97 | $61.43 | $62.08 | $62.08 | 210,796 |
| 2025-01-16 | $61.28 | $62.99 | $60.79 | $62.19 | $62.19 | 268,557 |
| 2025-01-15 | $61.99 | $62.10 | $61.15 | $61.34 | $61.34 | 184,866 |
| 2025-01-14 | $59.13 | $60.73 | $59.12 | $60.64 | $60.64 | 139,452 |
| 2025-01-13 | $57.51 | $59.33 | $57.51 | $59.14 | $59.14 | 181,092 |
| 2025-01-10 | $58.47 | $58.62 | $57.41 | $58.19 | $58.19 | 131,571 |
| 2025-01-08 | $57.65 | $59.55 | $57.56 | $59.44 | $59.44 | 113,603 |
| 2025-01-07 | $58.19 | $58.55 | $57.45 | $58.35 | $58.35 | 130,375 |
| 2025-01-06 | $60.54 | $60.89 | $58.11 | $58.19 | $58.19 | 158,114 |
| 2025-01-03 | $60.92 | $60.95 | $59.87 | $60.43 | $60.43 | 128,420 |
| 2025-01-02 | $63.28 | $63.30 | $60.46 | $60.72 | $60.72 | 151,094 |
| 2024-12-31 | $63.41 | $63.74 | $62.17 | $62.73 | $62.73 | 374,910 |
| 2024-12-30 | $62.03 | $63.67 | $62.03 | $62.95 | $62.95 | 201,776 |
| 2024-12-27 | $62.15 | $62.81 | $61.55 | $62.51 | $62.51 | 253,793 |
| 2024-12-26 | $61.40 | $62.89 | $61.40 | $62.74 | $62.74 | 116,104 |
| 2024-12-24 | $61.05 | $62.14 | $61.05 | $61.78 | $61.78 | 160,446 |
| 2024-12-23 | $61.47 | $61.87 | $60.94 | $61.55 | $61.55 | 231,053 |
| 2024-12-20 | $60.24 | $62.29 | $60.24 | $61.42 | $61.42 | 960,653 |
| 2024-12-19 | $60.81 | $61.35 | $60.40 | $60.71 | $60.71 | 210,841 |
| 2024-12-18 | $62.92 | $63.31 | $60.09 | $60.17 | $60.17 | 315,009 |
| 2024-12-17 | $62.38 | $62.90 | $62.00 | $62.58 | $62.58 | 217,046 |
| 2024-12-16 | $62.16 | $63.62 | $61.43 | $62.70 | $62.70 | 244,934 |
| 2024-12-13 | $60.93 | $62.17 | $60.52 | $62.04 | $62.04 | 144,609 |
| 2024-12-12 | $61.04 | $61.70 | $60.92 | $61.07 | $61.07 | 118,025 |
| 2024-12-11 | $61.38 | $62.07 | $60.97 | $61.17 | $61.17 | 164,162 |
| 2024-12-10 | $60.68 | $62.15 | $60.36 | $61.23 | $61.23 | 156,913 |
| 2024-12-09 | $60.58 | $61.15 | $60.24 | $61.00 | $61.00 | 146,905 |
| 2024-12-06 | $60.15 | $60.76 | $59.76 | $60.27 | $60.27 | 102,809 |
| 2024-12-05 | $60.69 | $60.88 | $59.69 | $59.76 | $59.76 | 116,969 |
| 2024-12-04 | $59.67 | $61.11 | $59.67 | $60.91 | $60.91 | 103,720 |
| 2024-12-03 | $59.82 | $60.26 | $59.32 | $59.51 | $59.51 | 416,654 |
| 2024-12-02 | $60.21 | $60.52 | $59.36 | $59.89 | $59.89 | 243,464 |
| 2024-11-29 | $60.30 | $60.68 | $60.01 | $60.25 | $60.25 | 69,561 |
| 2024-11-27 | $60.83 | $60.83 | $59.80 | $59.85 | $59.85 | 146,754 |
| 2024-11-26 | $60.68 | $60.72 | $60.01 | $60.34 | $60.34 | 107,783 |
| 2024-11-25 | $61.64 | $62.44 | $61.13 | $61.20 | $61.20 | 193,669 |
| 2024-11-22 | $61.83 | $62.91 | $61.00 | $61.50 | $61.50 | 346,380 |
| 2024-11-21 | $60.68 | $61.52 | $59.77 | $61.49 | $61.49 | 137,711 |
| 2024-11-20 | $60.15 | $60.29 | $59.27 | $60.06 | $60.06 | 108,645 |
| 2024-11-19 | $59.06 | $60.38 | $58.92 | $60.13 | $60.13 | 93,324 |
| 2024-11-18 | $60.36 | $61.35 | $59.83 | $59.91 | $59.91 | 123,855 |
| 2024-11-15 | $61.21 | $61.21 | $59.72 | $60.40 | $60.40 | 154,497 |
| 2024-11-14 | $62.35 | $62.35 | $60.57 | $60.93 | $60.93 | 150,574 |
| 2024-11-13 | $63.11 | $64.10 | $62.23 | $62.24 | $62.24 | 159,927 |
| 2024-11-12 | $64.98 | $65.33 | $62.99 | $63.10 | $63.10 | 160,351 |
| 2024-11-11 | $61.82 | $65.36 | $61.82 | $65.07 | $65.07 | 197,712 |
| 2024-11-08 | $62.46 | $62.76 | $60.98 | $61.23 | $61.23 | 171,707 |
| 2024-11-07 | $60.73 | $62.86 | $60.37 | $62.41 | $62.41 | 270,583 |
| 2024-11-06 | $61.26 | $61.92 | $57.62 | $60.52 | $60.52 | 677,438 |
| 2024-11-05 | $56.40 | $57.87 | $56.02 | $57.79 | $57.79 | 298,604 |
| 2024-11-04 | $56.46 | $57.65 | $56.11 | $56.91 | $56.91 | 320,289 |
| 2024-11-01 | $57.84 | $58.67 | $56.14 | $56.46 | $56.46 | 394,803 |
| 2024-10-31 | $59.68 | $61.00 | $57.05 | $58.34 | $58.34 | 285,904 |
| 2024-10-30 | $63.21 | $64.18 | $63.21 | $63.88 | $63.88 | 130,909 |
| 2024-10-29 | $63.95 | $64.08 | $63.00 | $63.25 | $63.25 | 192,969 |
| 2024-10-28 | $64.38 | $64.83 | $63.87 | $63.96 | $63.96 | 116,666 |
| 2024-10-25 | $63.86 | $64.15 | $63.44 | $63.97 | $63.97 | 232,182 |
| 2024-10-24 | $63.71 | $63.72 | $62.99 | $63.36 | $63.36 | 145,003 |
| 2024-10-23 | $64.12 | $64.29 | $62.53 | $63.42 | $63.42 | 162,721 |
| 2024-10-22 | $64.16 | $65.31 | $63.87 | $64.32 | $64.32 | 169,026 |
| 2024-10-21 | $67.38 | $67.38 | $64.59 | $64.62 | $64.62 | 120,442 |
| 2024-10-18 | $67.62 | $68.70 | $67.31 | $67.59 | $67.59 | 130,514 |
| 2024-10-17 | $66.72 | $67.39 | $66.05 | $67.36 | $67.36 | 157,311 |
| 2024-10-16 | $66.50 | $67.26 | $66.15 | $66.34 | $66.34 | 395,218 |
| 2024-10-15 | $65.81 | $66.82 | $65.81 | $66.00 | $66.00 | 138,209 |
| 2024-10-14 | $65.33 | $66.07 | $65.33 | $65.89 | $65.89 | 64,916 |
| 2024-10-11 | $64.48 | $65.77 | $64.48 | $65.42 | $65.42 | 87,610 |
| 2024-10-10 | $65.11 | $65.11 | $64.03 | $64.42 | $64.42 | 94,829 |
| 2024-10-09 | $65.00 | $66.15 | $64.89 | $65.84 | $65.84 | 108,907 |
| 2024-10-08 | $65.56 | $66.09 | $65.19 | $65.21 | $65.21 | 81,277 |
| 2024-10-07 | $66.00 | $66.32 | $65.08 | $65.19 | $65.19 | 76,418 |
| 2024-10-04 | $66.33 | $66.93 | $65.58 | $66.12 | $66.12 | 152,014 |
| 2024-10-03 | $65.94 | $66.07 | $65.05 | $65.52 | $65.52 | 161,770 |
| 2024-10-02 | $65.01 | $66.14 | $64.92 | $66.11 | $66.11 | 225,982 |
| 2024-10-01 | $66.11 | $66.30 | $65.34 | $65.39 | $65.39 | 143,899 |
| 2024-09-30 | $65.75 | $66.30 | $65.37 | $65.83 | $65.83 | 142,277 |
| 2024-09-27 | $65.82 | $66.28 | $65.35 | $65.62 | $65.62 | 105,833 |
| 2024-09-26 | $66.58 | $66.58 | $65.49 | $65.51 | $65.51 | 138,933 |
| 2024-09-25 | $66.85 | $67.12 | $65.39 | $65.74 | $65.74 | 124,196 |
| 2024-09-24 | $66.91 | $67.86 | $66.22 | $66.73 | $66.73 | 66,379 |
| 2024-09-23 | $66.99 | $67.37 | $66.31 | $66.93 | $66.93 | 105,488 |
| 2024-09-20 | $69.51 | $69.51 | $66.71 | $67.00 | $67.00 | 676,759 |
| 2024-09-19 | $69.79 | $70.33 | $68.19 | $69.37 | $69.37 | 219,030 |
| 2024-09-18 | $69.87 | $70.35 | $68.03 | $68.25 | $68.25 | 211,738 |
| 2024-09-17 | $70.35 | $70.55 | $69.43 | $69.90 | $69.90 | 104,548 |
| 2024-09-16 | $69.28 | $70.11 | $69.12 | $69.50 | $69.50 | 108,424 |
| 2024-09-13 | $67.48 | $69.54 | $67.09 | $69.03 | $69.03 | 209,991 |
| 2024-09-12 | $66.04 | $67.10 | $65.71 | $67.00 | $67.00 | 103,323 |
| 2024-09-11 | $65.28 | $66.17 | $64.10 | $65.54 | $65.54 | 122,939 |
| 2024-09-10 | $65.72 | $65.90 | $64.64 | $65.83 | $65.83 | 159,107 |
| 2024-09-09 | $64.83 | $65.82 | $64.45 | $65.56 | $65.56 | 115,200 |
| 2024-09-06 | $65.47 | $65.68 | $64.43 | $64.66 | $64.66 | 108,158 |
| 2024-09-05 | $66.72 | $66.72 | $64.74 | $65.46 | $65.46 | 85,693 |
| 2024-09-04 | $65.87 | $66.78 | $65.64 | $66.23 | $66.23 | 94,329 |
| 2024-09-03 | $66.42 | $67.00 | $64.99 | $66.15 | $66.15 | 234,106 |
| 2024-08-30 | $65.99 | $66.73 | $65.49 | $66.66 | $66.66 | 141,135 |
| 2024-08-29 | $66.15 | $66.52 | $65.30 | $66.01 | $66.01 | 76,556 |
| 2024-08-28 | $65.76 | $66.91 | $65.56 | $65.59 | $65.59 | 54,901 |
| 2024-08-27 | $66.21 | $66.49 | $65.86 | $66.21 | $66.21 | 52,772 |
| 2024-08-26 | $67.00 | $67.00 | $66.28 | $66.33 | $66.33 | 64,443 |
| 2024-08-23 | $65.38 | $66.61 | $65.08 | $66.52 | $66.52 | 95,356 |
| 2024-08-22 | $64.95 | $65.41 | $64.63 | $65.00 | $65.00 | 57,468 |
| 2024-08-21 | $65.25 | $65.27 | $64.49 | $65.07 | $65.07 | 62,373 |
| 2024-08-20 | $65.05 | $65.08 | $64.53 | $64.55 | $64.55 | 115,919 |
| 2024-08-19 | $65.09 | $65.35 | $64.80 | $65.29 | $65.29 | 73,521 |
| 2024-08-16 | $65.12 | $66.04 | $64.95 | $65.26 | $65.26 | 120,336 |
| 2024-08-15 | $65.49 | $65.63 | $64.50 | $65.31 | $65.31 | 134,286 |
| 2024-08-14 | $63.82 | $64.18 | $63.13 | $64.04 | $64.04 | 86,491 |
| 2024-08-13 | $63.23 | $63.82 | $62.27 | $63.61 | $63.61 | 119,583 |
| 2024-08-12 | $63.02 | $63.07 | $61.94 | $62.78 | $62.78 | 119,860 |
| 2024-08-09 | $62.57 | $63.64 | $62.45 | $63.06 | $63.06 | 106,664 |
| 2024-08-08 | $62.00 | $63.15 | $61.42 | $62.60 | $62.60 | 93,901 |
| 2024-08-07 | $63.20 | $63.64 | $61.06 | $61.35 | $61.35 | 93,602 |
| 2024-08-06 | $60.36 | $62.71 | $59.80 | $62.70 | $62.70 | 146,836 |
| 2024-08-05 | $61.83 | $61.83 | $60.15 | $60.61 | $60.61 | 128,260 |
| 2024-08-02 | $62.72 | $64.40 | $62.12 | $64.08 | $64.08 | 206,837 |
| 2024-08-01 | $67.24 | $67.26 | $64.05 | $64.59 | $64.59 | 193,807 |
| 2024-07-31 | $70.38 | $71.01 | $66.87 | $67.48 | $67.48 | 325,146 |
| 2024-07-30 | $69.66 | $71.00 | $69.41 | $69.46 | $69.46 | 147,041 |
| 2024-07-29 | $69.32 | $69.72 | $68.55 | $69.09 | $69.09 | 163,547 |
| 2024-07-26 | $69.11 | $69.38 | $68.10 | $69.06 | $69.06 | 144,295 |
| 2024-07-25 | $66.61 | $68.99 | $66.12 | $68.21 | $68.21 | 154,033 |
| 2024-07-24 | $67.70 | $68.48 | $66.04 | $66.11 | $66.11 | 117,632 |
| 2024-07-23 | $67.12 | $68.95 | $67.12 | $67.92 | $67.92 | 160,553 |
| 2024-07-22 | $65.73 | $67.22 | $64.73 | $67.19 | $67.19 | 172,112 |
| 2024-07-19 | $65.15 | $66.00 | $64.66 | $65.23 | $65.23 | 153,234 |
| 2024-07-18 | $64.96 | $66.23 | $64.48 | $65.00 | $65.00 | 120,376 |
| 2024-07-17 | $64.41 | $65.74 | $64.41 | $65.16 | $65.16 | 192,764 |
| 2024-07-16 | $63.00 | $65.88 | $63.00 | $65.13 | $65.13 | 187,177 |
| 2024-07-15 | $60.89 | $63.21 | $60.56 | $62.64 | $62.64 | 138,495 |
| 2024-07-12 | $60.54 | $61.10 | $60.15 | $60.29 | $60.29 | 193,030 |
| 2024-07-11 | $59.58 | $60.40 | $59.20 | $60.04 | $60.04 | 136,397 |
| 2024-07-10 | $58.43 | $58.85 | $57.71 | $58.59 | $58.59 | 86,545 |
| 2024-07-09 | $58.70 | $59.52 | $58.08 | $58.21 | $58.21 | 85,007 |
| 2024-07-08 | $59.27 | $59.64 | $58.78 | $58.98 | $58.98 | 89,518 |
| 2024-07-05 | $59.74 | $59.88 | $59.02 | $59.11 | $59.11 | 72,882 |
| 2024-07-03 | $60.23 | $60.32 | $59.73 | $59.74 | $59.74 | 49,824 |
| 2024-07-02 | $59.31 | $60.32 | $59.15 | $60.08 | $60.08 | 111,937 |
| 2024-07-01 | $59.80 | $59.80 | $58.82 | $59.35 | $59.35 | 132,105 |
| 2024-06-28 | $58.47 | $59.95 | $58.37 | $59.62 | $59.62 | 581,814 |
| 2024-06-27 | $58.69 | $58.70 | $57.74 | $57.89 | $57.89 | 251,675 |
| 2024-06-26 | $59.38 | $59.50 | $58.05 | $58.55 | $58.55 | 125,892 |
| 2024-06-25 | $58.86 | $59.96 | $58.77 | $59.94 | $59.94 | 186,420 |
| 2024-06-24 | $58.18 | $59.48 | $58.17 | $58.96 | $58.96 | 121,314 |
| 2024-06-21 | $58.10 | $58.85 | $58.00 | $58.44 | $58.44 | 288,897 |
| 2024-06-20 | $58.00 | $58.68 | $57.71 | $58.11 | $58.11 | 145,334 |
| 2024-06-18 | $57.63 | $58.33 | $57.32 | $58.14 | $58.14 | 104,280 |
| 2024-06-17 | $57.47 | $57.85 | $56.72 | $57.58 | $57.58 | 106,244 |
| 2024-06-14 | $56.89 | $57.73 | $56.65 | $57.50 | $57.50 | 110,860 |
| 2024-06-13 | $58.54 | $58.54 | $57.50 | $57.80 | $57.80 | 91,634 |
| 2024-06-12 | $59.74 | $60.07 | $58.70 | $58.83 | $58.83 | 81,118 |
| 2024-06-11 | $58.45 | $58.85 | $57.82 | $58.25 | $58.25 | 135,540 |
| 2024-06-10 | $57.72 | $58.87 | $57.35 | $58.87 | $58.87 | 206,199 |
| 2024-06-07 | $59.52 | $59.52 | $58.23 | $58.35 | $58.35 | 119,192 |
| 2024-06-06 | $60.88 | $61.01 | $59.32 | $59.83 | $59.83 | 158,313 |
| 2024-06-05 | $59.74 | $61.23 | $59.72 | $61.14 | $61.14 | 96,802 |
| 2024-06-04 | $60.19 | $60.60 | $59.55 | $59.70 | $59.70 | 94,649 |
| 2024-06-03 | $61.28 | $61.28 | $59.35 | $60.12 | $60.12 | 117,073 |
| 2024-05-31 | $59.87 | $61.08 | $59.71 | $60.96 | $60.96 | 132,141 |
| 2024-05-30 | $60.77 | $61.28 | $59.20 | $59.78 | $59.78 | 236,261 |
| 2024-05-29 | $60.12 | $60.97 | $59.94 | $60.40 | $60.40 | 127,104 |
| 2024-05-28 | $61.99 | $61.99 | $60.14 | $60.83 | $60.83 | 129,048 |
| 2024-05-24 | $61.32 | $61.75 | $60.74 | $61.63 | $61.63 | 100,069 |
| 2024-05-23 | $62.35 | $62.35 | $60.75 | $61.19 | $61.19 | 128,972 |
| 2024-05-22 | $63.15 | $63.65 | $62.11 | $62.21 | $62.21 | 108,778 |
| 2024-05-21 | $64.04 | $64.34 | $63.09 | $63.39 | $63.39 | 90,036 |
| 2024-05-20 | $64.25 | $65.26 | $63.96 | $64.11 | $64.11 | 132,258 |
| 2024-05-17 | $62.90 | $65.27 | $61.87 | $64.50 | $64.50 | 292,785 |
| 2024-05-16 | $62.50 | $63.06 | $62.19 | $62.71 | $62.71 | 141,543 |
| 2024-05-15 | $61.58 | $63.81 | $61.44 | $62.76 | $62.76 | 164,305 |
| 2024-05-14 | $62.08 | $62.08 | $61.09 | $61.32 | $61.32 | 211,908 |
| 2024-05-13 | $62.07 | $62.48 | $61.41 | $61.85 | $61.85 | 255,173 |
| 2024-05-10 | $62.24 | $62.67 | $61.58 | $61.68 | $61.68 | 147,327 |
| 2024-05-09 | $62.76 | $62.78 | $62.13 | $62.29 | $62.29 | 149,133 |
| 2024-05-08 | $62.89 | $63.52 | $61.44 | $62.71 | $62.71 | 279,561 |
| 2024-05-07 | $63.35 | $64.06 | $62.85 | $62.89 | $62.89 | 506,748 |
| 2024-05-06 | $64.14 | $64.74 | $63.17 | $63.18 | $63.18 | 367,181 |
| 2024-05-03 | $63.51 | $64.44 | $62.82 | $63.69 | $63.69 | 245,701 |
| 2024-05-02 | $60.21 | $62.69 | $59.56 | $62.42 | $62.42 | 370,444 |
| 2024-05-01 | $62.52 | $64.09 | $58.16 | $59.53 | $59.53 | 313,211 |
| 2024-04-30 | $63.16 | $63.43 | $62.60 | $62.78 | $62.78 | 146,984 |
| 2024-04-29 | $63.11 | $64.27 | $63.11 | $63.65 | $63.65 | 175,118 |
| 2024-04-26 | $62.33 | $63.47 | $61.83 | $63.02 | $63.02 | 153,783 |
| 2024-04-25 | $64.52 | $64.86 | $62.16 | $62.26 | $62.26 | 193,897 |
| 2024-04-24 | $65.22 | $66.21 | $64.97 | $65.00 | $65.00 | 236,953 |
| 2024-04-23 | $63.94 | $65.92 | $63.94 | $65.38 | $65.38 | 162,208 |
| 2024-04-22 | $62.47 | $63.98 | $62.39 | $63.92 | $63.92 | 197,270 |
| 2024-04-19 | $61.67 | $63.35 | $61.67 | $62.22 | $62.22 | 171,625 |
| 2024-04-18 | $61.10 | $62.24 | $61.10 | $61.71 | $61.71 | 134,610 |
| 2024-04-17 | $61.34 | $61.61 | $60.50 | $61.01 | $61.01 | 148,164 |
| 2024-04-16 | $60.65 | $61.87 | $60.45 | $61.13 | $61.13 | 128,597 |
| 2024-04-15 | $62.17 | $62.50 | $61.00 | $61.15 | $61.15 | 114,988 |
| 2024-04-12 | $60.77 | $62.19 | $60.77 | $62.15 | $62.15 | 249,250 |
| 2024-04-11 | $60.36 | $60.80 | $59.80 | $59.90 | $59.90 | 125,024 |
| 2024-04-10 | $60.23 | $60.85 | $59.87 | $60.26 | $60.26 | 167,362 |
| 2024-04-09 | $61.03 | $62.31 | $60.62 | $61.34 | $61.34 | 167,006 |
| 2024-04-08 | $61.35 | $61.78 | $60.80 | $60.83 | $60.83 | 88,803 |
| 2024-04-05 | $60.60 | $61.17 | $60.53 | $60.98 | $60.98 | 115,227 |
| 2024-04-04 | $61.47 | $61.94 | $60.26 | $60.47 | $60.47 | 136,168 |
| 2024-04-03 | $59.55 | $60.83 | $59.03 | $60.83 | $60.83 | 148,347 |
| 2024-04-02 | $61.78 | $61.82 | $59.30 | $60.03 | $60.03 | 181,437 |
| 2024-04-01 | $62.41 | $62.65 | $61.74 | $62.10 | $62.10 | 160,761 |
| 2024-03-28 | $61.00 | $62.05 | $60.87 | $62.01 | $62.01 | 601,113 |
| 2024-03-27 | $61.13 | $61.31 | $60.89 | $61.00 | $61.00 | 178,651 |
| 2024-03-26 | $60.94 | $61.29 | $60.51 | $60.63 | $60.63 | 139,800 |
| 2024-03-25 | $61.26 | $61.30 | $60.27 | $60.51 | $60.51 | 132,794 |
| 2024-03-22 | $62.57 | $62.62 | $61.00 | $61.26 | $61.26 | 138,262 |
| 2024-03-21 | $62.72 | $62.89 | $62.17 | $62.23 | $62.23 | 433,597 |
| 2024-03-20 | $62.10 | $62.41 | $61.43 | $62.17 | $62.17 | 199,257 |
| 2024-03-19 | $61.01 | $62.66 | $60.77 | $62.13 | $62.13 | 93,813 |
| 2024-03-18 | $62.10 | $62.59 | $60.94 | $61.01 | $61.01 | 121,022 |
| 2024-03-15 | $62.46 | $63.25 | $61.96 | $62.27 | $62.27 | 289,528 |
| 2024-03-14 | $63.86 | $63.97 | $62.29 | $62.98 | $62.98 | 154,027 |
| 2024-03-13 | $63.75 | $64.85 | $63.75 | $63.90 | $63.90 | 123,608 |
| 2024-03-12 | $63.41 | $64.45 | $63.40 | $64.44 | $64.44 | 98,437 |
| 2024-03-11 | $62.60 | $63.46 | $62.47 | $63.44 | $63.44 | 144,280 |
| 2024-03-08 | $62.71 | $63.79 | $61.92 | $63.15 | $63.15 | 155,372 |
| 2024-03-07 | $64.77 | $64.77 | $61.70 | $62.50 | $62.50 | 325,951 |
| 2024-03-06 | $65.50 | $65.50 | $64.28 | $64.39 | $64.39 | 315,557 |
| 2024-03-05 | $65.19 | $65.83 | $64.38 | $65.07 | $65.07 | 182,250 |
| 2024-03-04 | $64.87 | $66.00 | $64.87 | $65.53 | $65.53 | 112,469 |
| 2024-03-01 | $64.72 | $65.11 | $63.87 | $64.58 | $64.58 | 134,788 |
| 2024-02-29 | $64.29 | $65.01 | $63.21 | $64.56 | $64.56 | 542,912 |
| 2024-02-28 | $62.98 | $63.81 | $62.55 | $63.37 | $63.37 | 129,052 |
| 2024-02-27 | $64.15 | $64.40 | $63.32 | $63.57 | $63.57 | 350,568 |
| 2024-02-26 | $63.37 | $65.07 | $63.37 | $64.30 | $64.30 | 237,325 |
| 2024-02-23 | $65.56 | $65.71 | $63.66 | $63.80 | $63.80 | 159,322 |
| 2024-02-22 | $63.57 | $65.52 | $63.24 | $65.40 | $65.40 | 308,632 |
| 2024-02-21 | $61.67 | $63.72 | $61.67 | $63.36 | $63.36 | 294,699 |
| 2024-02-20 | $60.60 | $62.31 | $57.47 | $62.26 | $62.26 | 341,273 |
| 2024-02-16 | $63.02 | $63.15 | $61.39 | $61.40 | $61.40 | 238,630 |
| 2024-02-15 | $63.94 | $64.53 | $62.83 | $63.44 | $63.44 | 183,906 |
| 2024-02-14 | $62.82 | $64.29 | $62.67 | $63.82 | $63.82 | 286,558 |
| 2024-02-13 | $62.84 | $63.37 | $61.71 | $61.99 | $61.99 | 163,492 |
| 2024-02-12 | $64.75 | $65.58 | $64.23 | $64.49 | $64.49 | 179,014 |
| 2024-02-09 | $64.22 | $65.15 | $64.02 | $64.82 | $64.82 | 149,885 |
| 2024-02-08 | $62.23 | $64.39 | $61.82 | $64.29 | $64.29 | 190,216 |
| 2024-02-07 | $62.19 | $63.00 | $61.70 | $62.24 | $62.24 | 180,517 |
| 2024-02-06 | $62.00 | $62.36 | $61.57 | $61.97 | $61.97 | 74,279 |
| 2024-02-05 | $63.05 | $63.06 | $61.74 | $62.11 | $62.11 | 103,732 |
| 2024-02-02 | $62.89 | $64.79 | $62.78 | $63.55 | $63.55 | 183,960 |
| 2024-02-01 | $62.47 | $63.53 | $62.08 | $63.45 | $63.45 | 157,015 |
| 2024-01-31 | $63.16 | $63.87 | $62.03 | $62.12 | $62.12 | 151,161 |
| 2024-01-30 | $63.40 | $63.61 | $62.75 | $63.29 | $63.29 | 105,499 |
| 2024-01-29 | $62.74 | $63.58 | $61.89 | $63.40 | $63.40 | 155,088 |
| 2024-01-26 | $63.61 | $63.74 | $62.76 | $62.91 | $62.91 | 168,901 |
| 2024-01-25 | $64.65 | $64.65 | $62.78 | $63.32 | $63.32 | 225,646 |
| 2024-01-24 | $63.81 | $64.70 | $63.50 | $63.99 | $63.99 | 160,374 |
| 2024-01-23 | $63.32 | $63.98 | $62.91 | $63.31 | $63.31 | 124,413 |
| 2024-01-22 | $62.31 | $63.21 | $62.31 | $63.12 | $63.12 | 140,202 |
| 2024-01-19 | $61.81 | $62.15 | $60.74 | $61.75 | $61.75 | 105,078 |
| 2024-01-18 | $61.30 | $61.57 | $60.57 | $61.42 | $61.42 | 107,175 |
| 2024-01-17 | $59.82 | $60.89 | $59.82 | $60.88 | $60.88 | 98,227 |
| 2024-01-16 | $59.84 | $60.73 | $59.75 | $60.55 | $60.55 | 190,095 |
| 2024-01-12 | $60.97 | $61.15 | $59.95 | $60.00 | $60.00 | 147,897 |
| 2024-01-11 | $60.46 | $60.75 | $59.65 | $60.60 | $60.60 | 224,806 |
| 2024-01-10 | $60.00 | $60.56 | $59.86 | $60.24 | $60.24 | 148,179 |
| 2024-01-09 | $59.80 | $60.23 | $59.57 | $60.07 | $60.07 | 109,414 |
| 2024-01-08 | $59.51 | $60.61 | $59.13 | $60.54 | $60.54 | 65,618 |
| 2024-01-05 | $59.39 | $59.99 | $58.88 | $59.31 | $59.31 | 141,399 |
| 2024-01-04 | $60.11 | $60.41 | $59.78 | $59.78 | $59.78 | 128,260 |
| 2024-01-03 | $60.93 | $61.72 | $59.87 | $60.11 | $60.11 | 155,300 |
| 2024-01-02 | $61.87 | $62.03 | $61.06 | $61.27 | $61.27 | 147,124 |
| 2023-12-29 | $63.19 | $63.85 | $62.36 | $62.37 | $62.37 | 86,475 |
| 2023-12-28 | $63.16 | $63.55 | $63.05 | $63.19 | $63.19 | 53,234 |
| 2023-12-27 | $63.32 | $63.73 | $63.17 | $63.51 | $63.51 | 82,139 |
| 2023-12-26 | $63.45 | $63.84 | $63.15 | $63.41 | $63.41 | 70,731 |
| 2023-12-22 | $62.99 | $63.78 | $62.88 | $63.43 | $63.43 | 115,014 |
| 2023-12-21 | $61.50 | $62.68 | $61.10 | $62.67 | $62.67 | 149,282 |
| 2023-12-20 | $61.68 | $62.69 | $61.10 | $61.14 | $61.14 | 123,034 |
| 2023-12-19 | $61.34 | $61.97 | $61.33 | $61.74 | $61.74 | 138,048 |
| 2023-12-18 | $61.48 | $61.85 | $61.01 | $61.22 | $61.22 | 126,993 |
| 2023-12-15 | $60.66 | $61.50 | $59.76 | $61.11 | $61.11 | 607,857 |
| 2023-12-14 | $61.55 | $61.85 | $59.38 | $60.54 | $60.54 | 151,845 |
| 2023-12-13 | $60.91 | $61.01 | $59.76 | $60.68 | $60.68 | 148,640 |
| 2023-12-12 | $61.05 | $61.05 | $60.01 | $60.46 | $60.46 | 129,611 |
| 2023-12-11 | $60.43 | $60.90 | $60.11 | $60.89 | $60.89 | 126,336 |
| 2023-12-08 | $59.58 | $60.57 | $59.47 | $60.36 | $60.36 | 173,707 |
| 2023-12-07 | $59.71 | $60.02 | $59.19 | $59.93 | $59.93 | 192,714 |
| 2023-12-06 | $60.21 | $60.92 | $59.00 | $59.40 | $59.40 | 220,825 |
| 2023-12-05 | $58.66 | $60.29 | $58.52 | $60.02 | $60.02 | 174,628 |
| 2023-12-04 | $57.56 | $59.86 | $56.80 | $58.96 | $58.96 | 261,311 |
| 2023-12-01 | $58.46 | $58.87 | $57.12 | $58.17 | $58.17 | 322,684 |
| 2023-11-30 | $58.83 | $59.48 | $58.32 | $59.02 | $59.02 | 161,910 |
| 2023-11-29 | $58.24 | $59.11 | $58.00 | $58.56 | $58.56 | 152,027 |
| 2023-11-28 | $59.20 | $59.46 | $58.06 | $58.09 | $58.09 | 215,418 |
| 2023-11-27 | $57.70 | $59.28 | $57.55 | $59.26 | $59.26 | 165,202 |
| 2023-11-24 | $57.45 | $58.05 | $57.20 | $57.82 | $57.82 | 88,560 |
| 2023-11-22 | $56.77 | $57.50 | $56.22 | $57.38 | $57.38 | 216,186 |
| 2023-11-21 | $56.85 | $57.17 | $56.35 | $56.46 | $56.46 | 73,827 |
| 2023-11-20 | $57.25 | $57.79 | $56.35 | $57.28 | $57.28 | 171,708 |
| 2023-11-17 | $56.24 | $57.00 | $55.70 | $56.98 | $56.98 | 199,640 |
| 2023-11-16 | $56.20 | $56.39 | $55.71 | $55.87 | $55.87 | 113,140 |
| 2023-11-15 | $56.19 | $56.34 | $55.64 | $56.20 | $56.20 | 164,002 |
| 2023-11-14 | $56.29 | $57.16 | $56.14 | $56.51 | $56.51 | 158,909 |
| 2023-11-13 | $54.38 | $55.21 | $53.90 | $55.05 | $55.05 | 142,507 |
| 2023-11-10 | $53.28 | $54.52 | $52.89 | $54.48 | $54.48 | 165,035 |
| 2023-11-09 | $54.39 | $54.64 | $52.52 | $52.78 | $52.78 | 153,044 |
| 2023-11-08 | $53.62 | $54.08 | $53.28 | $53.95 | $53.95 | 119,207 |
| 2023-11-07 | $54.95 | $55.13 | $53.24 | $53.27 | $53.27 | 169,439 |
| 2023-11-06 | $55.06 | $55.17 | $54.08 | $55.16 | $55.16 | 183,998 |
| 2023-11-03 | $55.96 | $56.40 | $54.73 | $54.92 | $54.92 | 559,055 |
| 2023-11-02 | $55.65 | $56.77 | $55.07 | $55.41 | $55.41 | 390,125 |
| 2023-11-01 | $54.92 | $55.09 | $54.25 | $54.62 | $54.62 | 381,162 |
| 2023-10-31 | $53.71 | $54.99 | $53.55 | $54.43 | $54.43 | 210,963 |
| 2023-10-30 | $53.40 | $53.89 | $52.96 | $53.55 | $53.55 | 157,263 |
| 2023-10-27 | $52.51 | $53.92 | $52.50 | $53.31 | $53.31 | 204,979 |
| 2023-10-26 | $51.52 | $52.42 | $51.06 | $51.37 | $51.37 | 139,699 |
| 2023-10-25 | $51.38 | $52.10 | $51.17 | $51.20 | $51.20 | 146,298 |
| 2023-10-24 | $52.10 | $52.35 | $51.50 | $51.86 | $51.86 | 105,039 |
| 2023-10-23 | $52.20 | $52.92 | $51.66 | $51.74 | $51.74 | 155,675 |
| 2023-10-20 | $53.18 | $53.72 | $52.39 | $52.42 | $52.42 | 132,248 |
| 2023-10-19 | $53.94 | $54.01 | $52.88 | $53.08 | $53.08 | 126,135 |
| 2023-10-18 | $54.21 | $54.65 | $53.76 | $54.05 | $54.05 | 130,633 |
| 2023-10-17 | $54.42 | $55.51 | $54.42 | $54.71 | $54.71 | 130,893 |
| 2023-10-16 | $54.91 | $55.52 | $54.60 | $54.69 | $54.69 | 95,723 |
| 2023-10-13 | $55.54 | $55.77 | $53.69 | $54.33 | $54.33 | 117,069 |
| 2023-10-12 | $56.41 | $56.41 | $55.38 | $55.43 | $55.43 | 124,975 |
| 2023-10-11 | $55.89 | $56.60 | $55.89 | $56.34 | $56.34 | 113,952 |
| 2023-10-10 | $55.60 | $57.07 | $55.60 | $55.72 | $55.72 | 165,572 |
| 2023-10-09 | $54.54 | $56.10 | $54.54 | $55.73 | $55.73 | 103,814 |
| 2023-10-06 | $54.83 | $55.44 | $54.08 | $54.89 | $54.89 | 204,184 |
| 2023-10-05 | $54.64 | $55.16 | $54.40 | $54.85 | $54.85 | 233,335 |
| 2023-10-04 | $54.50 | $55.14 | $54.07 | $54.54 | $54.54 | 191,175 |
| 2023-10-03 | $56.39 | $57.00 | $54.44 | $54.47 | $54.47 | 221,593 |
| 2023-10-02 | $56.28 | $57.08 | $55.93 | $56.77 | $56.77 | 362,246 |
| 2023-09-29 | $54.71 | $56.51 | $54.56 | $56.28 | $56.28 | 637,445 |
| 2023-09-28 | $52.39 | $53.94 | $51.98 | $53.82 | $53.82 | 389,413 |
| 2023-09-27 | $51.35 | $52.50 | $51.14 | $52.35 | $52.35 | 331,087 |
| 2023-09-26 | $52.22 | $52.35 | $50.75 | $50.95 | $50.95 | 209,328 |
| 2023-09-25 | $52.20 | $53.48 | $52.10 | $52.61 | $52.61 | 314,402 |
| 2023-09-22 | $52.45 | $52.93 | $52.03 | $52.73 | $52.73 | 380,733 |
| 2023-09-21 | $51.64 | $52.24 | $50.80 | $52.01 | $52.01 | 213,392 |
| 2023-09-20 | $52.06 | $52.72 | $51.84 | $52.05 | $52.05 | 177,666 |
| 2023-09-19 | $52.30 | $52.55 | $51.21 | $51.91 | $51.91 | 196,093 |
| 2023-09-18 | $51.31 | $52.97 | $51.30 | $52.23 | $52.23 | 257,542 |
| 2023-09-15 | $49.50 | $52.00 | $49.30 | $51.71 | $51.71 | 734,715 |
| 2023-09-14 | $49.26 | $49.82 | $49.01 | $49.68 | $49.68 | 172,827 |
| 2023-09-13 | $48.00 | $48.79 | $48.00 | $48.75 | $48.75 | 148,186 |
| 2023-09-12 | $47.89 | $48.41 | $47.89 | $48.25 | $48.25 | 132,411 |
| 2023-09-11 | $48.65 | $48.66 | $47.65 | $48.25 | $48.25 | 115,085 |
| 2023-09-08 | $47.99 | $48.35 | $47.70 | $48.23 | $48.23 | 126,024 |
| 2023-09-07 | $48.29 | $48.48 | $47.50 | $47.76 | $47.76 | 237,779 |
| 2023-09-06 | $49.25 | $49.75 | $48.33 | $48.41 | $48.41 | 107,284 |
| 2023-09-05 | $49.19 | $49.78 | $48.16 | $49.00 | $49.00 | 182,795 |
| 2023-09-01 | $49.66 | $50.16 | $49.29 | $49.95 | $49.95 | 167,497 |
| 2023-08-31 | $49.38 | $49.80 | $49.26 | $49.27 | $49.27 | 183,269 |
| 2023-08-30 | $48.96 | $49.69 | $48.80 | $49.38 | $49.38 | 103,315 |
| 2023-08-29 | $47.53 | $49.56 | $47.53 | $49.00 | $49.00 | 170,943 |
| 2023-08-28 | $47.07 | $47.79 | $47.04 | $47.68 | $47.68 | 234,563 |
| 2023-08-25 | $47.15 | $47.32 | $46.50 | $46.92 | $46.92 | 178,212 |
| 2023-08-24 | $47.54 | $47.88 | $46.73 | $46.81 | $46.81 | 177,846 |
| 2023-08-23 | $46.72 | $48.27 | $46.46 | $47.87 | $47.87 | 96,024 |
| 2023-08-22 | $46.56 | $47.26 | $46.39 | $46.75 | $46.75 | 66,810 |
| 2023-08-21 | $46.14 | $47.20 | $46.14 | $46.55 | $46.55 | 84,345 |
| 2023-08-18 | $46.08 | $46.85 | $46.04 | $46.22 | $46.22 | 154,246 |
| 2023-08-17 | $47.12 | $47.23 | $46.41 | $46.53 | $46.53 | 112,136 |
| 2023-08-16 | $46.91 | $47.69 | $46.91 | $46.99 | $46.99 | 169,384 |
| 2023-08-15 | $46.53 | $47.28 | $46.39 | $47.14 | $47.14 | 108,742 |
| 2023-08-14 | $47.84 | $48.00 | $46.86 | $46.93 | $46.93 | 254,329 |
| 2023-08-11 | $48.49 | $48.71 | $47.90 | $47.98 | $47.98 | 107,652 |
| 2023-08-10 | $48.60 | $49.32 | $48.51 | $48.55 | $48.55 | 160,942 |
| 2023-08-09 | $48.28 | $48.70 | $48.06 | $48.53 | $48.53 | 98,313 |
| 2023-08-08 | $47.94 | $48.58 | $47.05 | $48.25 | $48.25 | 124,867 |
| 2023-08-07 | $49.19 | $49.26 | $47.99 | $48.11 | $48.11 | 114,853 |
| 2023-08-04 | $47.58 | $49.20 | $47.30 | $48.92 | $48.92 | 209,084 |
| 2023-08-03 | $49.05 | $49.09 | $46.20 | $47.52 | $47.52 | 219,637 |
| 2023-08-02 | $48.31 | $49.53 | $47.92 | $49.21 | $49.21 | 256,267 |
| 2023-08-01 | $46.92 | $47.18 | $46.19 | $47.04 | $47.04 | 161,229 |
| 2023-07-31 | $47.13 | $47.74 | $47.03 | $47.30 | $47.30 | 136,417 |
| 2023-07-28 | $48.10 | $48.40 | $46.88 | $47.23 | $47.23 | 82,227 |
| 2023-07-27 | $48.05 | $48.18 | $47.31 | $47.71 | $47.71 | 116,308 |
| 2023-07-26 | $47.71 | $48.09 | $47.46 | $47.84 | $47.84 | 72,817 |
| 2023-07-25 | $47.21 | $48.10 | $47.21 | $48.07 | $48.07 | 116,564 |
| 2023-07-24 | $47.83 | $48.17 | $47.22 | $47.44 | $47.44 | 70,518 |
| 2023-07-21 | $48.40 | $48.60 | $47.61 | $47.71 | $47.71 | 92,463 |
| 2023-07-20 | $48.44 | $48.44 | $47.39 | $47.95 | $47.95 | 82,910 |
| 2023-07-19 | $48.69 | $48.76 | $48.19 | $48.47 | $48.47 | 97,208 |
| 2023-07-18 | $47.86 | $48.63 | $47.86 | $48.57 | $48.57 | 123,464 |
| 2023-07-17 | $47.34 | $48.41 | $47.09 | $47.91 | $47.91 | 99,231 |
| 2023-07-14 | $48.12 | $48.12 | $47.16 | $47.51 | $47.51 | 84,047 |
| 2023-07-13 | $48.91 | $48.91 | $47.99 | $48.11 | $48.11 | 169,456 |
| 2023-07-12 | $47.50 | $48.57 | $47.13 | $48.41 | $48.41 | 267,669 |
| 2023-07-11 | $46.00 | $47.34 | $46.00 | $47.13 | $47.13 | 175,490 |
| 2023-07-10 | $44.33 | $46.06 | $44.30 | $45.90 | $45.90 | 251,395 |
| 2023-07-07 | $44.05 | $44.70 | $43.79 | $44.53 | $44.53 | 138,988 |
| 2023-07-06 | $44.75 | $44.81 | $43.80 | $44.08 | $44.08 | 178,483 |
| 2023-07-05 | $45.24 | $45.41 | $44.38 | $45.25 | $45.25 | 104,427 |
| 2023-07-03 | $45.15 | $46.15 | $45.15 | $45.66 | $45.66 | 66,668 |
| 2023-06-30 | $45.62 | $45.95 | $44.90 | $45.53 | $45.53 | 163,598 |
| 2023-06-29 | $43.86 | $44.47 | $43.86 | $44.26 | $44.26 | 62,290 |
| 2023-06-28 | $43.56 | $43.98 | $43.23 | $43.69 | $43.69 | 96,281 |
| 2023-06-27 | $43.14 | $43.73 | $43.05 | $43.58 | $43.58 | 70,489 |
| 2023-06-26 | $42.45 | $43.73 | $42.04 | $42.89 | $42.89 | 121,941 |
| 2023-06-23 | $42.70 | $43.11 | $41.98 | $42.43 | $42.43 | 781,869 |
| 2023-06-22 | $44.51 | $44.51 | $43.16 | $43.20 | $43.20 | 173,084 |
| 2023-06-21 | $44.97 | $44.97 | $44.34 | $44.69 | $44.69 | 135,959 |
| 2023-06-20 | $45.33 | $45.38 | $44.44 | $45.20 | $45.20 | 154,298 |
| 2023-06-16 | $46.97 | $46.97 | $45.23 | $45.39 | $45.39 | 337,507 |
| 2023-06-15 | $46.21 | $46.71 | $45.71 | $46.68 | $46.68 | 149,161 |
| 2023-06-14 | $46.74 | $47.34 | $46.47 | $46.71 | $46.71 | 173,891 |
| 2023-06-13 | $46.11 | $47.28 | $46.11 | $46.52 | $46.52 | 168,439 |
| 2023-06-12 | $46.47 | $46.59 | $45.71 | $46.10 | $46.10 | 116,447 |
| 2023-06-09 | $46.70 | $46.88 | $46.11 | $46.59 | $46.59 | 78,640 |
| 2023-06-08 | $46.08 | $46.95 | $46.08 | $46.89 | $46.89 | 91,529 |
| 2023-06-07 | $46.40 | $47.15 | $46.14 | $46.29 | $46.29 | 178,999 |
| 2023-06-06 | $44.57 | $46.69 | $44.35 | $46.13 | $46.13 | 148,167 |
| 2023-06-05 | $44.86 | $45.05 | $43.97 | $44.79 | $44.79 | 89,922 |
| 2023-06-02 | $44.48 | $45.53 | $44.40 | $45.48 | $45.48 | 132,792 |
| 2023-06-01 | $44.29 | $44.33 | $43.68 | $43.98 | $43.98 | 145,360 |
| 2023-05-31 | $44.20 | $44.60 | $43.97 | $44.35 | $44.35 | 141,767 |
| 2023-05-30 | $44.70 | $44.95 | $44.22 | $44.28 | $44.28 | 86,779 |
| 2023-05-26 | $44.07 | $44.84 | $43.88 | $44.83 | $44.83 | 72,800 |
| 2023-05-25 | $44.96 | $45.32 | $43.99 | $44.07 | $44.07 | 96,766 |
| 2023-05-24 | $45.59 | $45.59 | $44.60 | $45.03 | $45.03 | 106,301 |
| 2023-05-23 | $45.62 | $46.59 | $45.56 | $45.85 | $45.85 | 210,983 |
| 2023-05-22 | $45.62 | $45.98 | $45.27 | $45.59 | $45.59 | 91,561 |
| 2023-05-19 | $46.26 | $46.39 | $45.31 | $45.49 | $45.49 | 157,944 |
| 2023-05-18 | $46.00 | $46.42 | $45.68 | $45.92 | $45.92 | 138,531 |
| 2023-05-17 | $45.50 | $46.47 | $44.87 | $46.25 | $46.25 | 152,599 |
| 2023-05-16 | $44.06 | $45.38 | $43.89 | $45.28 | $45.28 | 123,952 |
| 2023-05-15 | $44.17 | $44.78 | $43.89 | $44.25 | $44.25 | 105,889 |
| 2023-05-12 | $44.54 | $44.76 | $43.72 | $44.05 | $44.05 | 112,834 |
| 2023-05-11 | $44.36 | $44.36 | $43.57 | $44.31 | $44.31 | 96,999 |
| 2023-05-10 | $44.57 | $45.00 | $43.91 | $44.76 | $44.76 | 193,321 |
| 2023-05-09 | $42.28 | $44.12 | $41.74 | $44.10 | $44.10 | 185,370 |
| 2023-05-08 | $42.36 | $43.26 | $42.08 | $42.49 | $42.49 | 456,383 |
| 2023-05-05 | $43.00 | $43.19 | $42.37 | $42.45 | $42.45 | 329,208 |
| 2023-05-04 | $43.43 | $43.80 | $41.45 | $42.46 | $42.46 | 180,431 |
| 2023-05-03 | $41.78 | $45.15 | $40.73 | $44.13 | $44.13 | 364,316 |
| 2023-05-02 | $42.69 | $42.69 | $41.50 | $41.78 | $41.78 | 158,804 |
| 2023-05-01 | $43.41 | $43.81 | $42.38 | $42.67 | $42.67 | 140,602 |
| 2023-04-28 | $43.16 | $43.47 | $42.50 | $43.25 | $43.25 | 230,531 |
| 2023-04-27 | $42.55 | $43.32 | $42.45 | $43.25 | $43.25 | 143,390 |
| 2023-04-26 | $43.15 | $43.19 | $41.79 | $42.10 | $42.10 | 140,197 |
| 2023-04-25 | $44.41 | $44.41 | $43.13 | $43.50 | $43.50 | 183,772 |
| 2023-04-24 | $44.53 | $45.01 | $44.31 | $44.56 | $44.56 | 177,375 |
| 2023-04-21 | $44.74 | $45.03 | $43.99 | $44.68 | $44.68 | 125,184 |
| 2023-04-20 | $43.14 | $44.81 | $43.00 | $44.77 | $44.77 | 173,445 |
| 2023-04-19 | $43.32 | $43.52 | $43.16 | $43.49 | $43.49 | 175,445 |
| 2023-04-18 | $43.62 | $43.83 | $43.51 | $43.51 | $43.51 | 145,006 |
| 2023-04-17 | $43.63 | $43.70 | $43.38 | $43.65 | $43.65 | 157,102 |
| 2023-04-14 | $43.41 | $43.75 | $43.10 | $43.73 | $43.73 | 160,535 |
| 2023-04-13 | $42.75 | $43.49 | $42.43 | $43.45 | $43.45 | 155,225 |
| 2023-04-12 | $42.66 | $42.90 | $41.95 | $42.62 | $42.62 | 109,659 |
| 2023-04-11 | $41.86 | $42.55 | $41.86 | $42.16 | $42.16 | 127,546 |
| 2023-04-10 | $40.84 | $41.64 | $40.71 | $41.52 | $41.52 | 266,682 |
| 2023-04-06 | $40.78 | $41.10 | $40.10 | $40.99 | $40.99 | 112,332 |
| 2023-04-05 | $40.49 | $40.81 | $40.25 | $40.72 | $40.72 | 218,669 |
| 2023-04-04 | $41.59 | $41.59 | $40.73 | $40.82 | $40.82 | 161,649 |
| 2023-04-03 | $40.58 | $41.38 | $40.48 | $41.26 | $41.26 | 209,818 |
| 2023-03-31 | $40.62 | $40.96 | $40.43 | $40.86 | $40.86 | 213,533 |
| 2023-03-30 | $40.28 | $40.66 | $40.01 | $40.28 | $40.28 | 151,803 |
| 2023-03-29 | $40.38 | $40.67 | $39.76 | $39.88 | $39.88 | 154,901 |
| 2023-03-28 | $39.57 | $40.00 | $39.17 | $39.98 | $39.98 | 164,898 |
| 2023-03-27 | $39.62 | $39.87 | $39.40 | $39.75 | $39.75 | 115,170 |
| 2023-03-24 | $38.21 | $39.18 | $38.10 | $39.11 | $39.11 | 136,585 |
| 2023-03-23 | $38.28 | $38.90 | $37.85 | $38.65 | $38.65 | 275,335 |
| 2023-03-22 | $38.20 | $38.90 | $37.93 | $37.97 | $37.97 | 166,465 |
| 2023-03-21 | $38.11 | $38.83 | $38.10 | $38.15 | $38.15 | 252,648 |
| 2023-03-20 | $36.98 | $37.53 | $36.82 | $37.35 | $37.35 | 187,289 |
| 2023-03-17 | $36.90 | $37.30 | $36.27 | $36.47 | $36.47 | 552,715 |
| 2023-03-16 | $36.55 | $37.77 | $36.28 | $37.41 | $37.41 | 223,800 |
| 2023-03-15 | $36.03 | $37.03 | $35.71 | $36.78 | $36.78 | 270,993 |
| 2023-03-14 | $37.59 | $38.05 | $36.53 | $36.81 | $36.81 | 230,783 |
| 2023-03-13 | $36.89 | $37.57 | $35.83 | $36.53 | $36.53 | 345,084 |
| 2023-03-10 | $39.65 | $40.19 | $37.52 | $37.73 | $37.73 | 403,605 |
| 2023-03-09 | $40.79 | $40.81 | $39.84 | $40.05 | $40.05 | 260,260 |
| 2023-03-08 | $40.68 | $40.85 | $40.21 | $40.73 | $40.73 | 177,101 |
| 2023-03-07 | $41.03 | $41.36 | $40.65 | $40.66 | $40.66 | 148,577 |
| 2023-03-06 | $41.66 | $41.66 | $40.75 | $41.04 | $41.04 | 265,219 |
| 2023-03-03 | $41.51 | $42.12 | $41.39 | $41.85 | $41.85 | 89,721 |
| 2023-03-02 | $41.70 | $41.78 | $41.18 | $41.31 | $41.31 | 128,289 |
| 2023-03-01 | $42.38 | $42.79 | $41.77 | $42.20 | $42.20 | 179,320 |
| 2023-02-28 | $42.63 | $43.11 | $42.31 | $42.31 | $42.31 | 251,556 |
| 2023-02-27 | $43.36 | $43.65 | $42.56 | $42.81 | $42.81 | 162,113 |
| 2023-02-24 | $42.83 | $43.04 | $42.46 | $42.86 | $42.86 | 227,880 |
| 2023-02-23 | $42.44 | $43.78 | $41.51 | $43.49 | $43.49 | 332,340 |
| 2023-02-22 | $39.88 | $42.35 | $39.20 | $42.35 | $42.35 | 561,459 |
| 2023-02-21 | $46.88 | $47.10 | $37.32 | $39.33 | $39.33 | 1,338,956 |
| 2023-02-17 | $49.96 | $50.38 | $49.38 | $49.57 | $49.57 | 194,378 |
| 2023-02-16 | $49.75 | $50.23 | $49.11 | $49.94 | $49.94 | 298,906 |
| 2023-02-15 | $48.83 | $49.90 | $48.83 | $49.71 | $49.71 | 106,129 |
| 2023-02-14 | $48.76 | $49.81 | $48.64 | $49.29 | $49.29 | 124,867 |
| 2023-02-13 | $48.50 | $49.06 | $48.24 | $49.03 | $49.03 | 144,113 |
| 2023-02-10 | $49.03 | $49.03 | $48.00 | $48.67 | $48.67 | 181,122 |
| 2023-02-09 | $49.51 | $49.62 | $48.89 | $49.15 | $49.15 | 168,569 |
| 2023-02-08 | $49.17 | $49.63 | $49.06 | $49.38 | $49.38 | 221,431 |
| 2023-02-07 | $48.37 | $49.55 | $48.13 | $49.52 | $49.52 | 234,790 |
| 2023-02-06 | $48.35 | $48.94 | $47.85 | $48.70 | $48.70 | 167,442 |
| 2023-02-03 | $48.16 | $49.13 | $48.06 | $48.85 | $48.85 | 237,746 |
| 2023-02-02 | $46.95 | $48.88 | $46.35 | $48.82 | $48.82 | 283,259 |
| 2023-02-01 | $45.59 | $46.77 | $45.35 | $46.48 | $46.48 | 370,189 |
| 2023-01-31 | $45.04 | $45.61 | $44.83 | $45.61 | $45.61 | 481,056 |
| 2023-01-30 | $44.98 | $45.40 | $44.79 | $44.84 | $44.84 | 419,065 |
| 2023-01-27 | $44.54 | $45.35 | $44.45 | $45.09 | $45.09 | 632,082 |
| 2023-01-26 | $44.38 | $44.73 | $43.87 | $44.66 | $44.66 | 121,616 |
| 2023-01-25 | $43.45 | $44.15 | $43.17 | $44.05 | $44.05 | 82,518 |
| 2023-01-24 | $43.13 | $44.13 | $43.13 | $43.70 | $43.70 | 140,295 |
| 2023-01-23 | $42.28 | $43.59 | $42.03 | $43.45 | $43.45 | 184,321 |
| 2023-01-20 | $41.70 | $42.31 | $41.42 | $42.28 | $42.28 | 135,146 |
| 2023-01-19 | $41.00 | $41.88 | $40.85 | $41.32 | $41.32 | 131,069 |
| 2023-01-18 | $41.90 | $42.26 | $41.09 | $41.23 | $41.23 | 142,889 |
| 2023-01-17 | $42.34 | $42.43 | $41.47 | $41.69 | $41.69 | 103,588 |
| 2023-01-13 | $41.82 | $42.50 | $41.80 | $42.24 | $42.24 | 71,158 |
| 2023-01-12 | $42.00 | $42.12 | $41.49 | $41.90 | $41.90 | 102,239 |
| 2023-01-11 | $41.81 | $42.17 | $41.61 | $41.88 | $41.88 | 111,833 |
| 2023-01-10 | $40.78 | $41.70 | $40.29 | $41.68 | $41.68 | 285,405 |
| 2023-01-09 | $40.30 | $40.70 | $40.23 | $40.64 | $40.64 | 94,104 |
| 2023-01-06 | $39.73 | $40.19 | $39.24 | $39.98 | $39.98 | 97,523 |
| 2023-01-05 | $39.41 | $39.48 | $38.78 | $39.30 | $39.30 | 78,485 |
| 2023-01-04 | $39.49 | $39.98 | $39.25 | $39.42 | $39.42 | 116,545 |
| 2023-01-03 | $38.99 | $39.47 | $38.51 | $39.33 | $39.33 | 163,664 |
| 2022-12-30 | $39.34 | $39.48 | $38.26 | $38.65 | $38.65 | 273,981 |
| 2022-12-29 | $38.07 | $39.86 | $38.07 | $39.84 | $39.84 | 121,044 |
| 2022-12-28 | $38.03 | $38.59 | $37.61 | $37.77 | $37.77 | 162,304 |
| 2022-12-27 | $37.41 | $38.01 | $37.01 | $37.87 | $37.87 | 109,413 |
| 2022-12-23 | $37.92 | $37.97 | $37.13 | $37.48 | $37.48 | 139,461 |
| 2022-12-22 | $37.11 | $38.31 | $36.75 | $38.22 | $38.22 | 322,069 |
| 2022-12-21 | $37.45 | $38.09 | $37.25 | $37.44 | $37.44 | 158,607 |
| 2022-12-20 | $36.41 | $37.31 | $36.41 | $37.13 | $37.13 | 135,095 |
| 2022-12-19 | $36.25 | $36.93 | $36.22 | $36.58 | $36.58 | 207,985 |
| 2022-12-16 | $37.18 | $38.00 | $36.25 | $36.45 | $36.45 | 987,392 |
| 2022-12-15 | $37.62 | $37.85 | $37.06 | $37.53 | $37.53 | 419,494 |
| 2022-12-14 | $37.53 | $38.35 | $37.53 | $38.05 | $38.05 | 256,037 |
| 2022-12-13 | $38.21 | $38.70 | $37.01 | $37.60 | $37.60 | 275,860 |
| 2022-12-12 | $36.66 | $37.25 | $36.66 | $36.93 | $36.93 | 157,670 |
| 2022-12-09 | $36.70 | $37.29 | $36.62 | $36.83 | $36.83 | 139,017 |
| 2022-12-08 | $36.66 | $37.39 | $36.19 | $36.95 | $36.95 | 216,234 |
| 2022-12-07 | $36.28 | $36.45 | $35.69 | $36.26 | $36.26 | 172,849 |
| 2022-12-06 | $36.95 | $37.06 | $35.93 | $36.30 | $36.30 | 137,081 |
| 2022-12-05 | $37.35 | $37.36 | $36.55 | $36.88 | $36.88 | 87,690 |
| 2022-12-02 | $37.26 | $38.32 | $37.26 | $37.82 | $37.82 | 91,573 |
| 2022-12-01 | $38.40 | $38.88 | $37.80 | $37.92 | $37.92 | 94,590 |
| 2022-11-30 | $36.87 | $38.20 | $36.31 | $38.18 | $38.18 | 182,138 |
| 2022-11-29 | $36.85 | $37.08 | $36.60 | $36.82 | $36.82 | 114,270 |
| 2022-11-28 | $37.05 | $37.17 | $36.44 | $36.68 | $36.68 | 106,239 |
| 2022-11-25 | $37.16 | $37.99 | $37.16 | $37.43 | $37.43 | 45,409 |
| 2022-11-23 | $36.85 | $37.50 | $36.67 | $37.23 | $37.23 | 69,215 |
| 2022-11-22 | $37.12 | $37.20 | $36.58 | $36.80 | $36.80 | 198,927 |
| 2022-11-21 | $36.76 | $37.25 | $36.50 | $36.87 | $36.87 | 386,232 |
| 2022-11-18 | $37.82 | $37.82 | $36.80 | $36.89 | $36.89 | 172,576 |
| 2022-11-17 | $36.26 | $37.31 | $35.96 | $37.01 | $37.01 | 134,335 |
| 2022-11-16 | $37.83 | $37.83 | $36.80 | $36.91 | $36.91 | 102,155 |
| 2022-11-15 | $37.76 | $38.76 | $37.50 | $38.00 | $38.00 | 173,511 |
| 2022-11-14 | $36.92 | $37.69 | $36.39 | $36.87 | $36.87 | 173,528 |
| 2022-11-11 | $37.12 | $38.22 | $37.02 | $37.12 | $37.12 | 149,832 |
| 2022-11-10 | $36.37 | $37.83 | $36.37 | $36.95 | $36.95 | 165,064 |
| 2022-11-09 | $34.41 | $35.41 | $34.21 | $34.75 | $34.75 | 206,033 |
| 2022-11-08 | $34.45 | $34.90 | $33.85 | $34.67 | $34.67 | 248,344 |
| 2022-11-07 | $34.37 | $35.09 | $33.81 | $34.49 | $34.49 | 195,685 |
| 2022-11-04 | $33.91 | $34.43 | $33.54 | $33.92 | $33.92 | 199,624 |
| 2022-11-03 | $33.76 | $34.22 | $33.17 | $33.66 | $33.66 | 330,837 |
| 2022-11-02 | $38.84 | $39.21 | $33.27 | $34.68 | $34.68 | 655,387 |
| 2022-11-01 | $40.82 | $41.65 | $40.29 | $41.51 | $41.51 | 311,428 |
| 2022-10-31 | $40.30 | $41.21 | $40.28 | $40.43 | $40.43 | 110,982 |
| 2022-10-28 | $39.85 | $40.53 | $39.67 | $40.33 | $40.33 | 122,558 |
| 2022-10-27 | $40.01 | $40.50 | $39.82 | $39.97 | $39.97 | 78,460 |
| 2022-10-26 | $40.32 | $40.86 | $39.75 | $39.77 | $39.77 | 125,149 |
| 2022-10-25 | $38.33 | $40.10 | $38.33 | $40.06 | $40.06 | 102,968 |
| 2022-10-24 | $38.35 | $38.45 | $37.62 | $38.33 | $38.33 | 106,720 |
| 2022-10-21 | $37.63 | $38.31 | $37.11 | $38.01 | $38.01 | 104,311 |
| 2022-10-20 | $38.44 | $38.82 | $37.35 | $37.39 | $37.39 | 100,616 |
| 2022-10-19 | $38.67 | $39.00 | $37.97 | $38.61 | $38.61 | 124,005 |
| 2022-10-18 | $39.61 | $40.43 | $38.52 | $38.81 | $38.81 | 95,796 |
| 2022-10-17 | $37.77 | $39.00 | $37.77 | $38.35 | $38.35 | 107,374 |
| 2022-10-14 | $38.52 | $38.87 | $36.93 | $36.95 | $36.95 | 96,157 |
| 2022-10-13 | $36.39 | $38.57 | $35.93 | $38.29 | $38.29 | 107,874 |
| 2022-10-12 | $37.12 | $37.42 | $36.77 | $37.12 | $37.12 | 96,050 |
| 2022-10-11 | $37.64 | $38.03 | $37.04 | $37.06 | $37.06 | 126,463 |
| 2022-10-10 | $38.14 | $38.14 | $37.45 | $37.74 | $37.74 | 90,509 |
| 2022-10-07 | $38.00 | $38.37 | $37.48 | $38.20 | $38.20 | 180,016 |
| 2022-10-06 | $38.01 | $38.88 | $38.01 | $38.38 | $38.38 | 108,207 |
| 2022-10-05 | $38.03 | $38.35 | $37.17 | $37.89 | $37.89 | 131,654 |
| 2022-10-04 | $38.16 | $38.60 | $37.98 | $38.53 | $38.53 | 190,402 |
| 2022-10-03 | $37.14 | $37.92 | $36.74 | $37.70 | $37.70 | 147,038 |
| 2022-09-30 | $36.82 | $38.35 | $36.66 | $36.97 | $36.97 | 494,356 |
| 2022-09-29 | $36.27 | $36.89 | $35.91 | $36.80 | $36.80 | 193,835 |
| 2022-09-28 | $35.33 | $37.01 | $35.20 | $36.92 | $36.92 | 290,775 |
| 2022-09-27 | $35.67 | $36.26 | $35.10 | $35.14 | $35.14 | 142,665 |
| 2022-09-26 | $35.76 | $36.83 | $35.24 | $35.40 | $35.40 | 181,488 |
| 2022-09-23 | $35.86 | $36.14 | $35.36 | $35.60 | $35.60 | 236,262 |
| 2022-09-22 | $36.85 | $37.06 | $36.13 | $36.40 | $36.40 | 177,122 |
| 2022-09-21 | $38.65 | $38.65 | $37.04 | $37.04 | $37.04 | 153,963 |
| 2022-09-20 | $39.03 | $39.08 | $37.94 | $38.26 | $38.26 | 169,254 |
| 2022-09-19 | $39.21 | $39.92 | $39.03 | $39.39 | $39.39 | 184,169 |
| 2022-09-16 | $39.12 | $39.36 | $38.40 | $39.22 | $39.22 | 1,114,665 |
| 2022-09-15 | $39.52 | $40.29 | $39.24 | $39.55 | $39.55 | 244,962 |
| 2022-09-14 | $39.85 | $40.04 | $39.08 | $39.44 | $39.44 | 231,718 |
| 2022-09-13 | $39.72 | $40.11 | $39.62 | $39.75 | $39.75 | 180,327 |
| 2022-09-12 | $40.61 | $41.24 | $40.12 | $40.86 | $40.86 | 181,481 |
| 2022-09-09 | $39.88 | $40.91 | $39.45 | $40.82 | $40.82 | 181,056 |
| 2022-09-08 | $37.93 | $39.38 | $37.70 | $39.22 | $39.22 | 199,803 |
| 2022-09-07 | $39.64 | $39.71 | $37.55 | $38.23 | $38.23 | 506,725 |
| 2022-09-06 | $39.35 | $39.93 | $38.34 | $39.91 | $39.91 | 412,474 |
| 2022-09-02 | $42.63 | $42.63 | $39.14 | $39.32 | $39.32 | 348,167 |
| 2022-09-01 | $41.88 | $42.57 | $41.52 | $41.95 | $41.95 | 560,115 |
| 2022-08-31 | $41.85 | $42.73 | $41.85 | $42.45 | $42.45 | 277,202 |
| 2022-08-30 | $42.03 | $42.28 | $41.50 | $41.99 | $41.99 | 163,317 |
| 2022-08-29 | $41.62 | $42.36 | $41.62 | $42.07 | $42.07 | 173,702 |
| 2022-08-26 | $42.85 | $42.85 | $41.93 | $42.27 | $42.27 | 197,258 |
| 2022-08-25 | $42.48 | $43.07 | $42.19 | $43.02 | $43.02 | 152,904 |
| 2022-08-24 | $42.21 | $42.73 | $42.00 | $42.02 | $42.02 | 119,582 |
| 2022-08-23 | $43.02 | $43.45 | $42.38 | $42.52 | $42.52 | 197,310 |
| 2022-08-22 | $41.75 | $42.25 | $41.45 | $41.81 | $41.81 | 196,279 |
| 2022-08-19 | $42.68 | $42.74 | $41.60 | $42.15 | $42.15 | 189,925 |
| 2022-08-18 | $43.52 | $43.77 | $42.94 | $43.28 | $43.28 | 255,689 |
| 2022-08-17 | $43.59 | $44.08 | $43.33 | $43.66 | $43.66 | 95,685 |
| 2022-08-16 | $44.08 | $44.42 | $43.37 | $43.96 | $43.96 | 139,865 |
| 2022-08-15 | $44.03 | $44.52 | $43.57 | $44.38 | $44.38 | 167,427 |
| 2022-08-12 | $43.19 | $44.29 | $42.82 | $44.25 | $44.25 | 182,137 |
| 2022-08-11 | $43.81 | $43.81 | $42.83 | $42.86 | $42.86 | 145,303 |
| 2022-08-10 | $44.17 | $44.33 | $43.30 | $43.81 | $43.81 | 233,081 |
| 2022-08-09 | $42.72 | $43.26 | $42.03 | $43.00 | $43.00 | 374,928 |
| 2022-08-08 | $43.86 | $44.08 | $41.82 | $42.63 | $42.63 | 220,191 |
| 2022-08-05 | $42.10 | $43.64 | $41.13 | $43.59 | $43.59 | 318,670 |
| 2022-08-04 | $40.15 | $42.70 | $40.12 | $42.17 | $42.17 | 523,570 |
| 2022-08-03 | $37.00 | $41.62 | $37.00 | $39.57 | $39.57 | 561,752 |
| 2022-08-02 | $33.35 | $33.86 | $32.95 | $33.60 | $33.60 | 185,106 |
| 2022-08-01 | $33.55 | $34.05 | $32.98 | $33.93 | $33.93 | 172,887 |
| 2022-07-29 | $33.84 | $34.60 | $33.70 | $33.99 | $33.99 | 215,356 |
| 2022-07-28 | $32.71 | $33.80 | $32.32 | $33.74 | $33.74 | 127,171 |
| 2022-07-27 | $31.74 | $33.04 | $31.69 | $32.72 | $32.72 | 141,511 |
| 2022-07-26 | $31.64 | $31.90 | $31.35 | $31.49 | $31.49 | 229,824 |
| 2022-07-25 | $32.75 | $32.75 | $31.84 | $31.97 | $31.97 | 230,637 |
| 2022-07-22 | $33.80 | $33.86 | $32.52 | $32.87 | $32.87 | 176,997 |
| 2022-07-21 | $32.54 | $33.71 | $32.17 | $33.70 | $33.70 | 158,938 |
| 2022-07-20 | $32.02 | $32.94 | $31.94 | $32.65 | $32.65 | 293,822 |
| 2022-07-19 | $31.41 | $32.09 | $31.41 | $31.98 | $31.98 | 206,465 |
| 2022-07-18 | $31.39 | $32.23 | $30.95 | $31.01 | $31.01 | 200,148 |
| 2022-07-15 | $30.73 | $31.34 | $30.28 | $30.95 | $30.95 | 173,467 |
| 2022-07-14 | $29.41 | $30.26 | $29.14 | $30.16 | $30.16 | 156,727 |
| 2022-07-13 | $29.30 | $29.99 | $29.25 | $29.89 | $29.89 | 180,397 |
| 2022-07-12 | $30.09 | $30.74 | $29.65 | $29.85 | $29.85 | 190,038 |
| 2022-07-11 | $30.28 | $30.34 | $29.64 | $29.96 | $29.96 | 191,226 |
| 2022-07-08 | $30.70 | $30.83 | $30.20 | $30.49 | $30.49 | 149,629 |
| 2022-07-07 | $30.30 | $30.85 | $30.30 | $30.64 | $30.64 | 133,337 |
| 2022-07-06 | $30.61 | $30.99 | $29.83 | $30.12 | $30.12 | 233,293 |
| 2022-07-05 | $29.41 | $30.70 | $29.17 | $30.70 | $30.70 | 243,330 |
| 2022-07-01 | $29.01 | $30.01 | $29.01 | $29.87 | $29.87 | 187,288 |
| 2022-06-30 | $28.83 | $29.73 | $28.35 | $29.29 | $29.29 | 198,898 |
| 2022-06-29 | $29.25 | $29.67 | $28.59 | $29.29 | $29.29 | 189,118 |
| 2022-06-28 | $30.15 | $30.31 | $29.15 | $29.20 | $29.20 | 222,059 |
| 2022-06-27 | $30.67 | $30.85 | $29.87 | $30.03 | $30.03 | 165,792 |
| 2022-06-24 | $29.49 | $30.64 | $29.49 | $30.58 | $30.58 | 519,949 |
| 2022-06-23 | $28.59 | $29.49 | $28.35 | $29.29 | $29.29 | 268,397 |
| 2022-06-22 | $27.48 | $28.85 | $27.48 | $28.55 | $28.55 | 285,289 |
| 2022-06-21 | $28.01 | $28.57 | $27.84 | $27.98 | $27.98 | 274,305 |
| 2022-06-17 | $26.98 | $27.97 | $26.93 | $27.50 | $27.50 | 635,960 |
| 2022-06-16 | $27.45 | $27.45 | $26.55 | $26.76 | $26.76 | 348,299 |
| 2022-06-15 | $28.30 | $28.76 | $27.95 | $28.37 | $28.37 | 306,500 |
| 2022-06-14 | $27.64 | $28.52 | $27.41 | $28.17 | $28.17 | 273,992 |
| 2022-06-13 | $28.64 | $29.20 | $27.40 | $27.51 | $27.51 | 425,451 |
| 2022-06-10 | $29.51 | $30.10 | $29.05 | $29.70 | $29.70 | 216,258 |
| 2022-06-09 | $30.72 | $30.72 | $29.95 | $29.96 | $29.96 | 218,306 |
| 2022-06-08 | $31.16 | $31.40 | $30.62 | $30.96 | $30.96 | 160,238 |
| 2022-06-07 | $30.70 | $31.64 | $30.58 | $31.51 | $31.51 | 236,406 |
| 2022-06-06 | $31.33 | $31.59 | $30.90 | $31.02 | $31.02 | 216,121 |
| 2022-06-03 | $31.19 | $31.19 | $30.80 | $30.98 | $30.98 | 160,362 |
| 2022-06-02 | $30.82 | $31.89 | $30.82 | $31.76 | $31.76 | 150,322 |
| 2022-06-01 | $30.69 | $31.56 | $30.42 | $30.62 | $30.62 | 207,112 |
| 2022-05-31 | $31.43 | $31.98 | $31.04 | $31.11 | $31.11 | 352,151 |
| 2022-05-27 | $30.83 | $31.93 | $30.83 | $31.86 | $31.86 | 157,578 |
| 2022-05-26 | $30.25 | $30.99 | $30.25 | $30.72 | $30.72 | 113,725 |
| 2022-05-25 | $29.14 | $30.55 | $29.14 | $30.27 | $30.27 | 178,575 |
| 2022-05-24 | $29.07 | $29.76 | $28.76 | $29.42 | $29.42 | 263,387 |
| 2022-05-23 | $29.76 | $30.27 | $29.36 | $29.60 | $29.60 | 313,728 |
| 2022-05-20 | $28.91 | $29.46 | $28.70 | $29.34 | $29.34 | 334,916 |
| 2022-05-19 | $27.90 | $29.07 | $27.87 | $28.60 | $28.60 | 271,554 |
| 2022-05-18 | $28.61 | $29.19 | $27.92 | $28.19 | $28.19 | 305,918 |
| 2022-05-17 | $28.90 | $29.41 | $28.55 | $29.21 | $29.21 | 192,208 |
| 2022-05-16 | $28.58 | $29.01 | $28.21 | $28.33 | $28.33 | 211,198 |
| 2022-05-13 | $28.33 | $29.49 | $27.90 | $29.05 | $29.05 | 369,179 |
| 2022-05-12 | $25.95 | $28.61 | $25.90 | $28.05 | $28.05 | 551,555 |
| 2022-05-11 | $26.95 | $27.61 | $25.80 | $25.88 | $25.88 | 617,185 |
| 2022-05-10 | $25.90 | $27.24 | $25.90 | $27.10 | $27.10 | 565,061 |
| 2022-05-09 | $25.58 | $25.90 | $24.60 | $25.60 | $25.60 | 506,280 |
| 2022-05-06 | $27.52 | $27.52 | $25.99 | $26.35 | $26.35 | 490,646 |
| 2022-05-05 | $29.92 | $30.05 | $27.45 | $27.51 | $27.51 | 754,895 |
| 2022-05-04 | $30.96 | $30.96 | $29.40 | $30.87 | $30.87 | 548,368 |
| 2022-05-03 | $30.03 | $31.03 | $29.86 | $30.63 | $30.63 | 188,364 |
| 2022-05-02 | $29.37 | $30.16 | $28.99 | $30.12 | $30.12 | 226,931 |
| 2022-04-29 | $29.83 | $30.54 | $29.02 | $29.27 | $29.27 | 284,768 |
| 2022-04-28 | $29.27 | $30.50 | $28.73 | $30.23 | $30.23 | 196,043 |
| 2022-04-27 | $28.89 | $29.40 | $28.66 | $28.75 | $28.75 | 161,733 |
| 2022-04-26 | $29.60 | $29.75 | $28.65 | $28.71 | $28.71 | 190,376 |
| 2022-04-25 | $29.29 | $30.07 | $29.06 | $30.02 | $30.02 | 167,739 |
| 2022-04-22 | $30.25 | $30.60 | $29.45 | $29.63 | $29.63 | 188,061 |
| 2022-04-21 | $32.45 | $32.60 | $30.37 | $30.52 | $30.52 | 187,477 |
| 2022-04-20 | $31.59 | $32.26 | $31.44 | $31.93 | $31.93 | 221,924 |
| 2022-04-19 | $30.30 | $31.58 | $30.25 | $31.19 | $31.19 | 186,837 |
| 2022-04-18 | $30.15 | $30.47 | $29.94 | $30.09 | $30.09 | 143,799 |
| 2022-04-14 | $31.18 | $31.18 | $30.41 | $30.49 | $30.49 | 145,305 |
| 2022-04-13 | $30.47 | $31.14 | $30.26 | $30.84 | $30.84 | 168,858 |
| 2022-04-12 | $31.00 | $31.67 | $30.57 | $30.64 | $30.64 | 161,850 |
| 2022-04-11 | $30.51 | $31.15 | $30.05 | $30.56 | $30.56 | 185,921 |
| 2022-04-08 | $30.70 | $31.13 | $30.38 | $30.56 | $30.56 | 213,953 |
| 2022-04-07 | $30.62 | $31.34 | $30.16 | $30.64 | $30.64 | 222,934 |
| 2022-04-06 | $31.42 | $31.46 | $30.75 | $30.78 | $30.78 | 219,857 |
| 2022-04-05 | $32.84 | $32.85 | $31.75 | $31.79 | $31.79 | 230,356 |
| 2022-04-04 | $33.40 | $33.64 | $32.80 | $32.85 | $32.85 | 194,538 |
| 2022-04-01 | $33.50 | $34.30 | $33.33 | $33.57 | $33.57 | 198,097 |
| 2022-03-31 | $32.96 | $34.05 | $32.96 | $33.26 | $33.26 | 430,266 |
| 2022-03-30 | $34.43 | $34.64 | $33.11 | $33.20 | $33.20 | 168,281 |
| 2022-03-29 | $34.00 | $34.91 | $33.99 | $34.52 | $34.52 | 238,063 |
| 2022-03-28 | $33.25 | $33.54 | $33.03 | $33.47 | $33.47 | 260,895 |
| 2022-03-25 | $33.47 | $33.68 | $32.99 | $33.25 | $33.25 | 165,193 |
| 2022-03-24 | $33.61 | $34.00 | $33.20 | $33.86 | $33.86 | 133,417 |
| 2022-03-23 | $34.66 | $34.76 | $33.06 | $33.38 | $33.38 | 231,357 |
| 2022-03-22 | $34.61 | $35.23 | $34.44 | $35.10 | $35.10 | 227,148 |
| 2022-03-21 | $35.48 | $35.68 | $33.99 | $34.43 | $34.43 | 194,613 |
| 2022-03-18 | $35.15 | $35.97 | $34.19 | $35.37 | $35.37 | 578,118 |
| 2022-03-17 | $34.43 | $35.44 | $34.17 | $35.09 | $35.09 | 180,925 |
| 2022-03-16 | $33.24 | $34.98 | $33.24 | $34.91 | $34.91 | 270,696 |
| 2022-03-15 | $31.69 | $33.45 | $31.10 | $33.09 | $33.09 | 391,927 |
| 2022-03-14 | $31.56 | $32.10 | $30.94 | $31.30 | $31.30 | 245,728 |
| 2022-03-11 | $32.00 | $32.00 | $31.15 | $31.19 | $31.19 | 240,423 |
| 2022-03-10 | $31.17 | $31.96 | $30.79 | $31.62 | $31.62 | 257,484 |
| 2022-03-09 | $30.82 | $32.23 | $30.82 | $31.92 | $31.92 | 314,871 |
| 2022-03-08 | $29.71 | $31.10 | $29.66 | $30.08 | $30.08 | 275,125 |
| 2022-03-07 | $30.10 | $30.37 | $29.63 | $29.74 | $29.74 | 354,071 |
| 2022-03-04 | $30.50 | $30.73 | $29.82 | $30.10 | $30.10 | 261,086 |
| 2022-03-03 | $32.33 | $32.33 | $30.83 | $31.04 | $31.04 | 253,167 |
| 2022-03-02 | $31.03 | $32.78 | $31.03 | $32.15 | $32.15 | 231,908 |
| 2022-03-01 | $31.78 | $32.50 | $30.34 | $30.66 | $30.66 | 664,719 |
| 2022-02-28 | $32.61 | $33.50 | $31.97 | $32.10 | $32.10 | 431,354 |
| 2022-02-25 | $32.08 | $33.25 | $31.85 | $32.97 | $32.97 | 284,481 |
| 2022-02-24 | $30.16 | $32.14 | $29.73 | $32.11 | $32.11 | 520,100 |
| 2022-02-23 | $33.05 | $33.31 | $31.11 | $31.52 | $31.52 | 656,020 |
| 2022-02-22 | $32.83 | $34.34 | $32.50 | $33.31 | $33.31 | 534,526 |
| 2022-02-18 | $35.13 | $35.42 | $32.73 | $32.79 | $32.79 | 481,313 |
| 2022-02-17 | $36.73 | $37.21 | $35.26 | $35.51 | $35.51 | 169,505 |
| 2022-02-16 | $37.45 | $37.75 | $36.83 | $37.24 | $37.24 | 223,869 |
| 2022-02-15 | $36.86 | $37.87 | $36.65 | $37.85 | $37.85 | 313,448 |
| 2022-02-14 | $35.91 | $36.46 | $35.36 | $36.21 | $36.21 | 330,776 |
| 2022-02-11 | $36.44 | $37.51 | $35.64 | $35.91 | $35.91 | 227,914 |
| 2022-02-10 | $36.61 | $37.85 | $36.13 | $36.30 | $36.30 | 234,456 |
| 2022-02-09 | $37.53 | $37.84 | $37.17 | $37.54 | $37.54 | 240,812 |
| 2022-02-08 | $36.33 | $37.10 | $36.20 | $37.00 | $37.00 | 238,613 |
| 2022-02-07 | $36.44 | $36.93 | $36.05 | $36.49 | $36.49 | 209,487 |
| 2022-02-04 | $35.64 | $36.71 | $35.29 | $36.49 | $36.49 | 213,031 |
| 2022-02-03 | $35.98 | $36.76 | $35.59 | $35.69 | $35.69 | 276,118 |
| 2022-02-02 | $37.05 | $37.19 | $35.04 | $36.66 | $36.66 | 371,436 |
| 2022-02-01 | $37.11 | $37.61 | $36.17 | $36.87 | $36.87 | 217,534 |
| 2022-01-31 | $35.14 | $37.23 | $35.14 | $37.22 | $37.22 | 342,749 |
| 2022-01-28 | $34.72 | $35.32 | $33.28 | $35.28 | $35.28 | 282,829 |
| 2022-01-27 | $36.56 | $37.21 | $34.45 | $34.53 | $34.53 | 329,973 |
| 2022-01-26 | $36.91 | $38.47 | $35.85 | $36.53 | $36.53 | 259,707 |
| 2022-01-25 | $36.59 | $37.30 | $35.97 | $36.29 | $36.29 | 358,421 |
| 2022-01-24 | $35.16 | $37.60 | $34.30 | $37.43 | $37.43 | 309,270 |
| 2022-01-21 | $36.50 | $37.25 | $35.99 | $36.01 | $36.01 | 243,203 |
| 2022-01-20 | $37.87 | $39.12 | $36.54 | $36.69 | $36.69 | 267,615 |
| 2022-01-19 | $38.33 | $38.75 | $37.51 | $37.62 | $37.62 | 340,345 |
| 2022-01-18 | $39.55 | $39.66 | $37.97 | $38.19 | $38.19 | 195,057 |
| 2022-01-14 | $40.21 | $40.53 | $39.40 | $40.22 | $40.22 | 120,696 |
| 2022-01-13 | $42.01 | $42.87 | $40.63 | $40.68 | $40.68 | 189,361 |
| 2022-01-12 | $41.47 | $42.07 | $41.42 | $41.84 | $41.84 | 202,562 |
| 2022-01-11 | $40.10 | $41.47 | $39.71 | $41.25 | $41.25 | 218,616 |
| 2022-01-10 | $39.19 | $40.32 | $38.41 | $40.26 | $40.26 | 247,701 |
| 2022-01-07 | $43.72 | $43.99 | $39.44 | $39.45 | $39.45 | 495,570 |
| 2022-01-06 | $42.85 | $44.46 | $42.57 | $44.04 | $44.04 | 190,662 |
| 2022-01-05 | $44.07 | $44.83 | $42.77 | $43.04 | $43.04 | 244,493 |
| 2022-01-04 | $47.23 | $47.55 | $44.02 | $44.09 | $44.09 | 204,876 |
| 2022-01-03 | $47.42 | $48.04 | $46.56 | $46.86 | $46.86 | 204,568 |
| 2021-12-31 | $47.17 | $47.84 | $47.00 | $47.14 | $47.14 | 217,571 |
| 2021-12-30 | $47.11 | $48.32 | $47.11 | $47.47 | $47.47 | 151,862 |
| 2021-12-29 | $46.87 | $47.49 | $46.58 | $47.12 | $47.12 | 111,197 |
| 2021-12-28 | $47.38 | $47.87 | $46.85 | $46.86 | $46.86 | 99,953 |
| 2021-12-27 | $47.61 | $48.06 | $47.05 | $47.59 | $47.59 | 248,193 |
| 2021-12-23 | $47.00 | $47.67 | $46.60 | $47.06 | $47.06 | 124,533 |
| 2021-12-22 | $45.81 | $46.71 | $45.56 | $46.68 | $46.68 | 146,377 |
| 2021-12-21 | $45.00 | $46.14 | $44.68 | $46.12 | $46.12 | 163,848 |
| 2021-12-20 | $43.31 | $44.47 | $42.57 | $44.41 | $44.41 | 185,943 |
| 2021-12-17 | $44.18 | $45.05 | $43.18 | $44.07 | $44.07 | 989,994 |
| 2021-12-16 | $45.08 | $45.08 | $43.75 | $44.18 | $44.18 | 226,546 |
| 2021-12-15 | $43.61 | $44.67 | $42.52 | $44.53 | $44.53 | 243,151 |
| 2021-12-14 | $43.09 | $44.27 | $43.06 | $43.64 | $43.64 | 223,423 |
| 2021-12-13 | $44.45 | $44.45 | $43.04 | $43.21 | $43.21 | 247,549 |
| 2021-12-10 | $45.03 | $45.03 | $44.00 | $44.41 | $44.41 | 165,662 |
| 2021-12-09 | $46.13 | $46.36 | $44.78 | $44.79 | $44.79 | 94,608 |
| 2021-12-08 | $46.32 | $47.00 | $45.98 | $46.67 | $46.67 | 115,992 |
| 2021-12-07 | $45.43 | $46.46 | $45.03 | $46.24 | $46.24 | 179,761 |
| 2021-12-06 | $44.99 | $45.22 | $43.81 | $44.67 | $44.67 | 246,478 |
| 2021-12-03 | $47.01 | $47.26 | $44.02 | $44.52 | $44.52 | 207,623 |
| 2021-12-02 | $45.75 | $46.95 | $45.12 | $46.78 | $46.78 | 185,172 |
| 2021-12-01 | $47.79 | $47.79 | $45.15 | $45.16 | $45.16 | 270,437 |
| 2021-11-30 | $47.73 | $48.09 | $46.14 | $46.72 | $46.72 | 647,876 |
| 2021-11-29 | $48.35 | $49.00 | $47.66 | $48.26 | $48.26 | 293,711 |
| 2021-11-26 | $46.49 | $47.33 | $46.13 | $47.25 | $47.25 | 203,410 |
| 2021-11-24 | $47.51 | $49.01 | $47.51 | $48.58 | $48.58 | 149,356 |
| 2021-11-23 | $46.21 | $48.22 | $46.21 | $47.98 | $47.98 | 277,089 |
| 2021-11-22 | $46.51 | $47.10 | $45.94 | $46.21 | $46.21 | 191,404 |
| 2021-11-19 | $47.37 | $47.41 | $45.09 | $46.16 | $46.16 | 361,948 |
| 2021-11-18 | $48.79 | $49.06 | $47.58 | $47.92 | $47.92 | 241,794 |
| 2021-11-17 | $48.81 | $49.39 | $48.12 | $48.51 | $48.51 | 326,374 |
| 2021-11-16 | $51.37 | $51.50 | $48.58 | $48.87 | $48.87 | 539,325 |
| 2021-11-15 | $50.51 | $52.03 | $50.27 | $51.50 | $51.50 | 298,929 |
| 2021-11-12 | $50.85 | $51.41 | $49.92 | $50.16 | $50.16 | 241,000 |
| 2021-11-11 | $50.78 | $52.33 | $48.91 | $50.37 | $50.37 | 318,035 |
| 2021-11-10 | $49.85 | $50.72 | $49.35 | $50.61 | $50.61 | 275,412 |
| 2021-11-09 | $48.90 | $50.18 | $48.41 | $50.02 | $50.02 | 235,033 |
| 2021-11-08 | $49.02 | $49.89 | $48.09 | $48.70 | $48.70 | 340,874 |
| 2021-11-05 | $46.19 | $48.99 | $46.19 | $48.77 | $48.77 | 575,444 |
| 2021-11-04 | $43.95 | $46.27 | $43.22 | $45.68 | $45.68 | 578,965 |
| 2021-11-03 | $40.95 | $43.84 | $40.93 | $42.69 | $42.69 | 634,184 |
| 2021-11-02 | $39.99 | $40.03 | $39.23 | $39.58 | $39.58 | 237,872 |
| 2021-11-01 | $38.69 | $40.86 | $38.69 | $39.99 | $39.99 | 318,788 |
| 2021-10-29 | $37.83 | $38.72 | $37.83 | $38.32 | $38.32 | 249,401 |
| 2021-10-28 | $37.49 | $38.22 | $37.49 | $37.97 | $37.97 | 151,379 |
| 2021-10-27 | $37.03 | $37.87 | $36.79 | $37.32 | $37.32 | 156,171 |
| 2021-10-26 | $37.19 | $37.60 | $36.97 | $37.04 | $37.04 | 118,692 |
| 2021-10-25 | $36.95 | $37.49 | $36.69 | $37.17 | $37.17 | 195,200 |
| 2021-10-22 | $37.32 | $37.32 | $36.66 | $36.87 | $36.87 | 143,874 |
| 2021-10-21 | $37.81 | $38.41 | $37.43 | $37.51 | $37.51 | 167,200 |
| 2021-10-20 | $37.90 | $38.16 | $37.68 | $37.85 | $37.85 | 141,673 |
| 2021-10-19 | $38.07 | $38.41 | $37.70 | $37.85 | $37.85 | 127,787 |
| 2021-10-18 | $37.52 | $38.34 | $37.40 | $37.98 | $37.98 | 177,065 |
| 2021-10-15 | $38.00 | $38.64 | $37.76 | $37.76 | $37.76 | 188,332 |
| 2021-10-14 | $37.54 | $37.70 | $37.25 | $37.45 | $37.45 | 157,470 |
| 2021-10-13 | $36.66 | $37.12 | $36.48 | $36.97 | $36.97 | 154,952 |
| 2021-10-12 | $36.94 | $37.15 | $36.45 | $36.71 | $36.71 | 173,133 |
| 2021-10-11 | $36.82 | $37.54 | $36.58 | $36.68 | $36.68 | 171,619 |
| 2021-10-08 | $37.19 | $37.19 | $36.62 | $36.72 | $36.72 | 110,112 |
| 2021-10-07 | $36.24 | $37.35 | $36.24 | $37.00 | $37.00 | 254,992 |
| 2021-10-06 | $34.68 | $36.32 | $34.68 | $36.12 | $36.12 | 200,382 |
| 2021-10-05 | $34.94 | $35.32 | $34.70 | $35.20 | $35.20 | 254,816 |
| 2021-10-04 | $35.57 | $35.67 | $34.74 | $34.81 | $34.81 | 173,645 |
| 2021-10-01 | $34.88 | $35.63 | $34.47 | $35.40 | $35.40 | 174,070 |
| 2021-09-30 | $35.50 | $35.70 | $34.23 | $34.62 | $34.62 | 185,168 |
| 2021-09-29 | $34.82 | $35.57 | $34.52 | $35.10 | $35.10 | 147,741 |
| 2021-09-28 | $35.49 | $35.58 | $34.30 | $34.57 | $34.57 | 142,314 |
| 2021-09-27 | $34.51 | $35.88 | $34.51 | $35.49 | $35.49 | 172,701 |
| 2021-09-24 | $34.79 | $35.16 | $34.50 | $34.67 | $34.67 | 113,492 |
| 2021-09-23 | $34.79 | $35.37 | $34.61 | $34.79 | $34.79 | 118,668 |
| 2021-09-22 | $33.83 | $34.85 | $33.62 | $34.60 | $34.60 | 164,718 |
| 2021-09-21 | $33.55 | $33.86 | $32.98 | $33.52 | $33.52 | 126,358 |
| 2021-09-20 | $33.67 | $34.08 | $32.07 | $33.08 | $33.08 | 344,617 |
| 2021-09-17 | $34.77 | $34.77 | $33.85 | $34.67 | $34.67 | 521,795 |
| 2021-09-16 | $34.03 | $34.85 | $33.96 | $34.76 | $34.76 | 113,975 |
| 2021-09-15 | $34.16 | $34.38 | $33.78 | $34.06 | $34.06 | 119,347 |
| 2021-09-14 | $34.81 | $35.03 | $34.10 | $34.26 | $34.26 | 137,404 |
| 2021-09-13 | $34.83 | $35.35 | $34.05 | $34.61 | $34.61 | 227,249 |
| 2021-09-10 | $35.01 | $35.51 | $34.60 | $34.61 | $34.61 | 258,347 |
| 2021-09-09 | $33.93 | $35.28 | $33.73 | $34.67 | $34.67 | 283,236 |
| 2021-09-08 | $33.32 | $34.11 | $33.32 | $33.76 | $33.76 | 233,032 |
| 2021-09-07 | $33.28 | $33.73 | $33.28 | $33.70 | $33.70 | 135,813 |
| 2021-09-03 | $33.50 | $34.22 | $33.11 | $33.38 | $33.38 | 175,018 |
| 2021-09-02 | $33.40 | $34.16 | $33.09 | $33.53 | $33.53 | 158,076 |
| 2021-09-01 | $33.29 | $33.50 | $32.65 | $33.28 | $33.28 | 137,005 |
| 2021-08-31 | $33.17 | $33.80 | $32.89 | $33.35 | $33.35 | 100,576 |
| 2021-08-30 | $33.88 | $33.88 | $32.99 | $33.30 | $33.30 | 124,709 |
| 2021-08-27 | $32.05 | $33.68 | $32.00 | $33.49 | $33.49 | 220,867 |
| 2021-08-26 | $32.42 | $32.42 | $31.65 | $32.00 | $32.00 | 120,347 |
| 2021-08-25 | $32.53 | $33.58 | $32.39 | $32.74 | $32.74 | 124,001 |
| 2021-08-24 | $32.90 | $33.26 | $32.39 | $32.64 | $32.64 | 166,986 |
| 2021-08-23 | $31.26 | $32.88 | $31.26 | $32.86 | $32.86 | 279,472 |
| 2021-08-20 | $30.97 | $31.94 | $30.53 | $31.23 | $31.23 | 277,762 |
| 2021-08-19 | $31.90 | $32.42 | $30.71 | $30.94 | $30.94 | 165,086 |
| 2021-08-18 | $32.27 | $33.78 | $32.07 | $32.30 | $32.30 | 246,995 |
| 2021-08-17 | $31.55 | $32.59 | $31.50 | $32.36 | $32.36 | 198,264 |
| 2021-08-16 | $32.00 | $32.23 | $31.36 | $32.09 | $32.09 | 156,131 |
| 2021-08-13 | $33.17 | $33.23 | $32.14 | $32.31 | $32.31 | 84,097 |
| 2021-08-12 | $33.10 | $33.17 | $32.20 | $32.85 | $32.85 | 127,867 |
| 2021-08-11 | $33.64 | $33.94 | $32.46 | $33.17 | $33.17 | 98,039 |
| 2021-08-10 | $33.91 | $34.01 | $33.00 | $33.57 | $33.57 | 128,317 |
| 2021-08-09 | $34.33 | $34.66 | $33.51 | $33.73 | $33.73 | 183,463 |
| 2021-08-06 | $35.25 | $35.56 | $33.70 | $34.38 | $34.38 | 261,209 |
| 2021-08-05 | $32.94 | $35.73 | $32.86 | $35.01 | $35.01 | 633,292 |
| 2021-08-04 | $31.50 | $32.05 | $30.61 | $31.59 | $31.59 | 198,897 |
| 2021-08-03 | $32.33 | $32.33 | $30.98 | $31.70 | $31.70 | 229,144 |
| 2021-08-02 | $32.31 | $33.31 | $31.98 | $32.26 | $32.26 | 171,073 |
| 2021-07-30 | $32.11 | $32.59 | $31.93 | $32.21 | $32.21 | 87,835 |
| 2021-07-29 | $31.75 | $32.59 | $31.55 | $32.40 | $32.40 | 103,333 |
| 2021-07-28 | $31.24 | $31.74 | $30.68 | $31.44 | $31.44 | 80,300 |
| 2021-07-27 | $32.05 | $32.05 | $30.72 | $30.98 | $30.98 | 94,323 |
| 2021-07-26 | $31.74 | $32.69 | $31.74 | $32.52 | $32.52 | 200,636 |
| 2021-07-23 | $31.79 | $32.75 | $31.15 | $31.41 | $31.41 | 139,742 |
| 2021-07-22 | $32.60 | $32.60 | $31.40 | $31.60 | $31.60 | 77,801 |
| 2021-07-21 | $32.19 | $33.15 | $31.75 | $32.79 | $32.79 | 259,766 |
| 2021-07-20 | $30.42 | $32.59 | $30.42 | $32.01 | $32.01 | 220,587 |
| 2021-07-19 | $30.00 | $30.95 | $29.59 | $30.54 | $30.54 | 154,865 |
| 2021-07-16 | $32.30 | $32.30 | $30.87 | $30.99 | $30.99 | 109,364 |
| 2021-07-15 | $31.56 | $32.27 | $31.33 | $31.97 | $31.97 | 95,979 |
| 2021-07-14 | $32.86 | $33.19 | $31.76 | $31.80 | $31.80 | 106,524 |
| 2021-07-13 | $33.09 | $33.41 | $32.36 | $32.36 | $32.36 | 107,726 |
| 2021-07-12 | $32.72 | $33.26 | $32.45 | $33.13 | $33.13 | 119,487 |
| 2021-07-09 | $32.29 | $32.84 | $31.95 | $32.81 | $32.81 | 123,334 |
| 2021-07-08 | $31.51 | $32.25 | $30.95 | $31.79 | $31.79 | 127,449 |
| 2021-07-07 | $32.11 | $32.80 | $31.89 | $32.51 | $32.51 | 129,839 |
| 2021-07-06 | $32.98 | $32.99 | $31.82 | $32.27 | $32.27 | 118,202 |
| 2021-07-02 | $33.05 | $33.07 | $32.54 | $32.88 | $32.88 | 97,272 |
| 2021-07-01 | $33.11 | $33.26 | $32.76 | $32.89 | $32.89 | 110,033 |
| 2021-06-30 | $32.00 | $33.25 | $31.64 | $33.00 | $33.00 | 226,418 |
| 2021-06-29 | $32.34 | $32.67 | $32.09 | $32.20 | $32.20 | 95,903 |
| 2021-06-28 | $33.19 | $33.26 | $31.96 | $32.12 | $32.12 | 129,908 |
| 2021-06-25 | $33.05 | $33.54 | $32.60 | $33.13 | $33.13 | 456,136 |
| 2021-06-24 | $32.43 | $33.25 | $32.01 | $33.00 | $33.00 | 224,511 |
| 2021-06-23 | $31.58 | $32.20 | $31.50 | $31.93 | $31.93 | 154,606 |
| 2021-06-22 | $31.13 | $31.67 | $30.85 | $31.61 | $31.61 | 129,508 |
| 2021-06-21 | $29.62 | $31.44 | $29.62 | $31.30 | $31.30 | 220,886 |
| 2021-06-18 | $30.05 | $30.62 | $29.20 | $29.32 | $29.32 | 556,435 |
| 2021-06-17 | $31.69 | $31.78 | $30.39 | $30.80 | $30.80 | 199,197 |
| 2021-06-16 | $31.71 | $32.16 | $31.47 | $31.93 | $31.93 | 166,842 |
| 2021-06-15 | $31.74 | $31.97 | $30.76 | $31.82 | $31.82 | 172,523 |
| 2021-06-14 | $32.09 | $32.09 | $31.55 | $31.76 | $31.76 | 138,724 |
| 2021-06-11 | $31.35 | $32.09 | $31.35 | $31.98 | $31.98 | 117,808 |
| 2021-06-10 | $31.54 | $31.83 | $30.78 | $31.35 | $31.35 | 168,901 |
| 2021-06-09 | $31.96 | $31.96 | $31.19 | $31.27 | $31.27 | 115,163 |
| 2021-06-08 | $31.55 | $32.07 | $31.01 | $31.92 | $31.92 | 123,240 |
| 2021-06-07 | $31.11 | $31.83 | $30.83 | $31.69 | $31.69 | 132,372 |
| 2021-06-04 | $31.48 | $31.54 | $30.58 | $31.00 | $31.00 | 161,956 |
| 2021-06-03 | $30.92 | $31.37 | $30.32 | $31.24 | $31.24 | 189,769 |
| 2021-06-02 | $31.28 | $31.40 | $30.56 | $30.97 | $30.97 | 195,136 |
| 2021-06-01 | $30.06 | $31.29 | $29.85 | $31.07 | $31.07 | 351,187 |
| 2021-05-28 | $29.95 | $30.36 | $29.52 | $29.81 | $29.81 | 208,954 |
| 2021-05-27 | $30.30 | $30.47 | $29.69 | $29.84 | $29.84 | 723,036 |
| 2021-05-26 | $29.04 | $30.33 | $29.04 | $29.96 | $29.96 | 275,704 |
| 2021-05-25 | $29.80 | $30.40 | $29.08 | $29.11 | $29.11 | 163,180 |
| 2021-05-24 | $29.87 | $30.27 | $29.53 | $29.56 | $29.56 | 176,788 |
| 2021-05-21 | $29.59 | $29.99 | $29.35 | $29.68 | $29.68 | 128,055 |
| 2021-05-20 | $28.25 | $29.31 | $27.93 | $29.19 | $29.19 | 228,970 |
| 2021-05-19 | $27.64 | $28.18 | $26.86 | $28.13 | $28.13 | 248,718 |
| 2021-05-18 | $27.38 | $28.15 | $26.78 | $27.67 | $27.67 | 273,570 |
| 2021-05-17 | $26.83 | $27.27 | $26.66 | $27.25 | $27.25 | 223,892 |
| 2021-05-14 | $25.67 | $27.00 | $25.67 | $26.99 | $26.99 | 153,103 |
| 2021-05-13 | $25.03 | $26.03 | $24.81 | $25.47 | $25.47 | 206,942 |
| 2021-05-12 | $25.92 | $26.44 | $24.67 | $24.74 | $24.74 | 232,823 |
| 2021-05-11 | $25.80 | $26.49 | $25.37 | $26.29 | $26.29 | 232,492 |
| 2021-05-10 | $26.65 | $26.87 | $25.69 | $26.31 | $26.31 | 272,047 |
| 2021-05-07 | $25.92 | $26.75 | $25.43 | $26.67 | $26.67 | 286,855 |
| 2021-05-06 | $28.35 | $29.01 | $25.42 | $25.61 | $25.61 | 843,132 |
| 2021-05-05 | $33.30 | $35.20 | $30.07 | $30.10 | $30.10 | 488,500 |
| 2021-05-04 | $31.17 | $31.17 | $30.20 | $30.65 | $30.65 | 230,659 |
| 2021-05-03 | $30.77 | $31.87 | $30.72 | $31.23 | $31.23 | 321,917 |
| 2021-04-30 | $30.27 | $31.11 | $30.00 | $30.56 | $30.56 | 267,083 |
| 2021-04-29 | $30.88 | $30.88 | $30.26 | $30.60 | $30.60 | 111,426 |
| 2021-04-28 | $30.32 | $31.36 | $30.05 | $30.68 | $30.68 | 121,971 |
| 2021-04-27 | $30.62 | $31.06 | $30.01 | $30.30 | $30.30 | 128,160 |
| 2021-04-26 | $30.27 | $30.81 | $30.27 | $30.61 | $30.61 | 140,469 |
| 2021-04-23 | $29.01 | $30.41 | $28.99 | $30.01 | $30.01 | 177,499 |
| 2021-04-22 | $28.46 | $29.75 | $28.23 | $28.91 | $28.91 | 188,304 |
| 2021-04-21 | $27.68 | $28.62 | $27.46 | $28.22 | $28.22 | 149,468 |
| 2021-04-20 | $28.83 | $28.86 | $27.27 | $27.73 | $27.73 | 257,042 |
| 2021-04-19 | $29.30 | $31.31 | $28.64 | $28.96 | $28.96 | 383,702 |
| 2021-04-16 | $29.33 | $29.33 | $28.40 | $29.30 | $29.30 | 151,113 |
| 2021-04-15 | $29.29 | $29.40 | $28.58 | $29.03 | $29.03 | 136,937 |
| 2021-04-14 | $28.59 | $29.38 | $28.59 | $29.00 | $29.00 | 235,702 |
| 2021-04-13 | $29.10 | $29.15 | $28.34 | $28.50 | $28.50 | 187,365 |
| 2021-04-12 | $28.65 | $29.42 | $28.12 | $29.00 | $29.00 | 193,114 |
| 2021-04-09 | $28.94 | $29.20 | $28.60 | $28.77 | $28.77 | 138,285 |
| 2021-04-08 | $28.86 | $29.20 | $28.54 | $29.08 | $29.08 | 145,334 |
| 2021-04-07 | $29.28 | $29.48 | $28.67 | $28.70 | $28.70 | 139,084 |
| 2021-04-06 | $29.50 | $29.86 | $28.99 | $29.50 | $29.50 | 204,947 |
| 2021-04-05 | $29.10 | $29.69 | $29.06 | $29.50 | $29.50 | 201,897 |
| 2021-04-01 | $27.98 | $29.23 | $27.61 | $29.03 | $29.03 | 216,498 |
| 2021-03-31 | $27.87 | $28.59 | $27.07 | $27.83 | $27.83 | 421,671 |
| 2021-03-30 | $26.90 | $27.99 | $26.77 | $27.83 | $27.83 | 220,228 |
| 2021-03-29 | $27.73 | $28.11 | $26.75 | $26.78 | $26.78 | 203,553 |
| 2021-03-26 | $27.16 | $27.53 | $26.71 | $27.45 | $27.45 | 137,372 |
| 2021-03-25 | $25.34 | $26.95 | $24.87 | $26.68 | $26.68 | 272,609 |
| 2021-03-24 | $26.88 | $27.30 | $25.74 | $25.84 | $25.84 | 261,932 |
| 2021-03-23 | $27.11 | $27.84 | $26.44 | $26.44 | $26.44 | 215,101 |
| 2021-03-22 | $28.92 | $28.92 | $27.54 | $27.71 | $27.71 | 255,154 |
| 2021-03-19 | $28.34 | $29.08 | $27.50 | $28.76 | $28.76 | 706,131 |
| 2021-03-18 | $28.92 | $29.58 | $27.92 | $28.10 | $28.10 | 220,919 |
| 2021-03-17 | $29.05 | $29.38 | $28.56 | $28.86 | $28.86 | 246,877 |
| 2021-03-16 | $29.49 | $29.49 | $28.58 | $29.10 | $29.10 | 189,056 |
| 2021-03-15 | $29.79 | $29.83 | $28.67 | $29.60 | $29.60 | 224,700 |
| 2021-03-12 | $29.29 | $30.24 | $29.05 | $29.79 | $29.79 | 362,091 |
| 2021-03-11 | $29.41 | $29.65 | $28.86 | $29.11 | $29.11 | 171,767 |
| 2021-03-10 | $28.35 | $29.07 | $28.12 | $29.03 | $29.03 | 232,770 |
| 2021-03-09 | $29.04 | $29.27 | $28.48 | $28.58 | $28.58 | 228,730 |
| 2021-03-08 | $28.29 | $28.92 | $28.02 | $28.79 | $28.79 | 289,204 |
| 2021-03-05 | $27.29 | $28.20 | $25.77 | $28.06 | $28.06 | 342,829 |
| 2021-03-04 | $28.25 | $28.55 | $26.32 | $26.97 | $26.97 | 494,037 |
| 2021-03-03 | $28.63 | $29.78 | $28.23 | $28.61 | $28.61 | 513,770 |
| 2021-03-02 | $28.18 | $28.49 | $27.70 | $28.23 | $28.23 | 416,040 |
| 2021-03-01 | $26.25 | $27.99 | $25.95 | $27.95 | $27.95 | 481,519 |
| 2021-02-26 | $24.69 | $26.51 | $24.17 | $25.99 | $25.99 | 338,552 |
| 2021-02-25 | $22.70 | $24.89 | $22.60 | $23.95 | $23.95 | 484,974 |
| 2021-02-24 | $21.85 | $22.72 | $21.32 | $22.71 | $22.71 | 179,369 |
| 2021-02-23 | $21.86 | $21.86 | $20.75 | $21.50 | $21.50 | 212,134 |
| 2021-02-22 | $22.40 | $22.46 | $21.52 | $22.25 | $22.25 | 208,066 |
| 2021-02-19 | $21.95 | $22.81 | $21.92 | $22.16 | $22.16 | 188,639 |
| 2021-02-18 | $22.00 | $22.17 | $21.36 | $21.88 | $21.88 | 313,433 |
| 2021-02-17 | $22.47 | $22.74 | $21.84 | $22.24 | $22.24 | 523,250 |
| 2021-02-16 | $22.46 | $22.73 | $21.95 | $22.50 | $22.50 | 204,339 |
| 2021-02-12 | $23.00 | $23.19 | $22.28 | $22.43 | $22.43 | 276,388 |
| 2021-02-11 | $21.69 | $23.18 | $21.69 | $23.00 | $23.00 | 378,505 |
| 2021-02-10 | $21.62 | $21.97 | $20.71 | $21.60 | $21.60 | 234,470 |
| 2021-02-09 | $20.78 | $21.79 | $20.31 | $21.46 | $21.46 | 180,037 |
| 2021-02-08 | $20.29 | $20.89 | $19.80 | $20.88 | $20.88 | 265,848 |
| 2021-02-05 | $20.76 | $20.76 | $20.01 | $20.09 | $20.09 | 276,326 |
| 2021-02-04 | $19.92 | $20.82 | $19.85 | $20.39 | $20.39 | 189,846 |
| 2021-02-03 | $19.60 | $20.32 | $19.56 | $19.91 | $19.91 | 169,902 |
| 2021-02-02 | $19.00 | $19.83 | $18.78 | $19.63 | $19.63 | 165,686 |
| 2021-02-01 | $18.06 | $18.87 | $18.00 | $18.85 | $18.85 | 163,066 |
| 2021-01-29 | $18.00 | $18.37 | $17.74 | $17.89 | $17.89 | 226,402 |
| 2021-01-28 | $18.04 | $18.20 | $17.66 | $18.07 | $18.07 | 174,544 |
| 2021-01-27 | $17.61 | $17.95 | $17.13 | $17.80 | $17.80 | 221,332 |
| 2021-01-26 | $18.59 | $18.87 | $18.09 | $18.13 | $18.13 | 143,688 |
| 2021-01-25 | $18.84 | $19.28 | $18.51 | $18.59 | $18.59 | 123,459 |
| 2021-01-22 | $18.99 | $19.23 | $18.59 | $19.05 | $19.05 | 137,178 |
| 2021-01-21 | $19.80 | $19.87 | $19.01 | $19.27 | $19.27 | 197,321 |
| 2021-01-20 | $19.41 | $20.04 | $19.41 | $19.82 | $19.82 | 173,475 |
| 2021-01-19 | $19.49 | $20.60 | $19.29 | $19.44 | $19.44 | 327,433 |
| 2021-01-15 | $19.12 | $19.44 | $18.85 | $19.27 | $19.27 | 230,355 |
| 2021-01-14 | $18.47 | $19.59 | $18.47 | $19.44 | $19.44 | 436,681 |
| 2021-01-13 | $18.26 | $18.45 | $17.89 | $18.35 | $18.35 | 105,323 |
| 2021-01-12 | $18.21 | $18.51 | $17.97 | $18.34 | $18.34 | 113,367 |
| 2021-01-11 | $17.65 | $18.19 | $17.65 | $18.15 | $18.15 | 132,034 |
| 2021-01-08 | $18.65 | $18.86 | $17.60 | $17.82 | $17.82 | 303,578 |
| 2021-01-07 | $18.68 | $19.17 | $18.41 | $18.69 | $18.69 | 195,122 |
| 2021-01-06 | $18.20 | $19.50 | $18.04 | $18.49 | $18.49 | 386,679 |
| 2021-01-05 | $17.47 | $18.26 | $17.47 | $18.17 | $18.17 | 356,338 |
| 2021-01-04 | $17.16 | $17.58 | $16.73 | $17.43 | $17.43 | 272,545 |
| 2020-12-31 | $17.09 | $17.27 | $16.89 | $16.97 | $16.97 | 142,516 |
| 2020-12-30 | $17.04 | $17.43 | $17.01 | $17.17 | $17.17 | 164,937 |
| 2020-12-29 | $17.55 | $17.68 | $16.73 | $17.15 | $17.15 | 188,436 |
| 2020-12-28 | $18.10 | $18.30 | $17.53 | $17.55 | $17.55 | 214,097 |
| 2020-12-24 | $18.32 | $18.32 | $17.83 | $17.90 | $17.90 | 126,119 |
| 2020-12-23 | $18.27 | $18.31 | $17.81 | $18.23 | $18.23 | 115,320 |
| 2020-12-22 | $18.32 | $18.62 | $17.88 | $17.99 | $17.99 | 149,233 |
| 2020-12-21 | $19.00 | $19.00 | $18.17 | $18.28 | $18.28 | 323,545 |
| 2020-12-18 | $18.10 | $19.89 | $18.10 | $19.24 | $19.24 | 1,596,362 |
| 2020-12-17 | $17.63 | $18.10 | $17.44 | $18.06 | $18.06 | 247,539 |
| 2020-12-16 | $18.51 | $18.64 | $17.10 | $17.42 | $17.42 | 437,470 |
| 2020-12-15 | $18.14 | $18.85 | $18.01 | $18.64 | $18.64 | 242,302 |
| 2020-12-14 | $20.10 | $20.33 | $18.13 | $18.16 | $18.16 | 461,057 |
| 2020-12-11 | $18.42 | $19.89 | $18.42 | $19.60 | $19.60 | 333,940 |
| 2020-12-10 | $18.40 | $19.08 | $18.15 | $18.59 | $18.59 | 313,437 |
| 2020-12-09 | $17.56 | $18.76 | $17.56 | $18.08 | $18.08 | 1,124,988 |
| 2020-12-08 | $17.18 | $17.61 | $16.79 | $17.49 | $17.49 | 293,859 |
| 2020-12-07 | $17.21 | $17.50 | $16.96 | $17.30 | $17.30 | 101,276 |
| 2020-12-04 | $16.89 | $17.31 | $16.80 | $17.19 | $17.19 | 130,862 |
| 2020-12-03 | $16.23 | $16.94 | $16.08 | $16.77 | $16.77 | 145,027 |
| 2020-12-02 | $15.91 | $16.37 | $15.68 | $16.23 | $16.23 | 103,891 |
| 2020-12-01 | $16.46 | $16.46 | $15.49 | $15.99 | $15.99 | 176,295 |
| 2020-11-30 | $16.32 | $16.48 | $16.07 | $16.29 | $16.29 | 268,320 |
| 2020-11-27 | $16.06 | $16.43 | $15.88 | $16.43 | $16.43 | 89,634 |
| 2020-11-25 | $15.67 | $16.19 | $15.41 | $16.06 | $16.06 | 108,213 |
| 2020-11-24 | $15.88 | $16.03 | $15.51 | $15.82 | $15.82 | 128,425 |
| 2020-11-23 | $15.34 | $15.89 | $15.34 | $15.64 | $15.64 | 127,385 |
| 2020-11-20 | $15.14 | $15.31 | $14.85 | $15.24 | $15.24 | 157,022 |
| 2020-11-19 | $15.57 | $15.58 | $15.01 | $15.34 | $15.34 | 146,102 |
| 2020-11-18 | $15.81 | $15.94 | $15.19 | $15.19 | $15.19 | 128,548 |
| 2020-11-17 | $15.22 | $16.09 | $15.05 | $15.66 | $15.66 | 201,176 |
| 2020-11-16 | $15.20 | $15.42 | $14.94 | $15.24 | $15.24 | 179,228 |
| 2020-11-13 | $14.31 | $14.91 | $14.26 | $14.85 | $14.85 | 179,301 |
| 2020-11-12 | $14.20 | $14.59 | $13.79 | $14.11 | $14.11 | 187,315 |
| 2020-11-11 | $14.69 | $14.89 | $13.94 | $14.30 | $14.30 | 228,831 |
| 2020-11-10 | $14.29 | $14.59 | $13.70 | $14.54 | $14.54 | 148,140 |
| 2020-11-09 | $15.19 | $15.52 | $14.00 | $14.03 | $14.03 | 233,133 |
| 2020-11-06 | $14.48 | $14.48 | $13.84 | $13.84 | $13.84 | 141,850 |
| 2020-11-05 | $14.38 | $15.07 | $14.31 | $14.40 | $14.40 | 192,395 |
| 2020-11-04 | $14.12 | $14.59 | $13.63 | $14.00 | $14.00 | 297,552 |
| 2020-11-03 | $13.46 | $14.13 | $13.46 | $14.04 | $14.04 | 230,632 |
| 2020-11-02 | $12.67 | $13.30 | $12.67 | $13.15 | $13.15 | 107,365 |
| 2020-10-30 | $12.94 | $13.10 | $12.52 | $12.63 | $12.63 | 201,032 |
| 2020-10-29 | $13.03 | $13.31 | $12.91 | $13.01 | $13.01 | 88,494 |
| 2020-10-28 | $13.00 | $13.29 | $12.83 | $13.14 | $13.14 | 120,869 |
| 2020-10-27 | $13.39 | $13.74 | $13.23 | $13.24 | $13.24 | 127,641 |
| 2020-10-26 | $13.64 | $13.75 | $13.26 | $13.48 | $13.48 | 103,772 |
| 2020-10-23 | $13.91 | $13.97 | $13.62 | $13.84 | $13.84 | 90,387 |
| 2020-10-22 | $14.16 | $14.18 | $13.52 | $13.85 | $13.85 | 171,586 |
| 2020-10-21 | $14.14 | $14.39 | $13.97 | $14.07 | $14.07 | 90,955 |
| 2020-10-20 | $13.88 | $14.28 | $13.75 | $14.12 | $14.12 | 120,702 |
| 2020-10-19 | $13.55 | $14.02 | $13.52 | $13.73 | $13.73 | 125,922 |
| 2020-10-16 | $13.59 | $13.71 | $13.53 | $13.57 | $13.57 | 116,217 |
| 2020-10-15 | $13.14 | $13.80 | $13.02 | $13.68 | $13.68 | 201,808 |
| 2020-10-14 | $14.12 | $14.12 | $13.33 | $13.36 | $13.36 | 182,497 |
| 2020-10-13 | $13.94 | $14.28 | $13.78 | $14.10 | $14.10 | 361,320 |
| 2020-10-12 | $14.50 | $14.50 | $14.03 | $14.05 | $14.05 | 236,281 |
| 2020-10-09 | $14.84 | $14.86 | $14.14 | $14.35 | $14.35 | 231,117 |
| 2020-10-08 | $14.62 | $14.79 | $14.48 | $14.76 | $14.76 | 177,344 |
| 2020-10-07 | $14.78 | $14.87 | $14.34 | $14.53 | $14.53 | 384,701 |
| 2020-10-06 | $13.41 | $14.30 | $13.36 | $13.95 | $13.95 | 411,936 |
| 2020-10-05 | $13.58 | $13.75 | $13.26 | $13.32 | $13.32 | 168,105 |
| 2020-10-02 | $12.82 | $13.54 | $12.73 | $13.43 | $13.43 | 150,948 |
| 2020-10-01 | $13.44 | $13.63 | $12.96 | $13.20 | $13.20 | 222,965 |
| 2020-09-30 | $13.10 | $13.55 | $13.10 | $13.36 | $13.36 | 324,710 |
| 2020-09-29 | $13.35 | $13.59 | $12.93 | $13.19 | $13.19 | 300,941 |
| 2020-09-28 | $12.49 | $13.41 | $12.46 | $13.35 | $13.35 | 342,263 |
| 2020-09-25 | $11.74 | $12.31 | $11.74 | $12.26 | $12.26 | 230,795 |
| 2020-09-24 | $11.81 | $12.19 | $11.66 | $11.84 | $11.84 | 224,326 |
| 2020-09-23 | $11.63 | $12.32 | $11.63 | $11.79 | $11.79 | 342,241 |
| 2020-09-22 | $11.53 | $11.76 | $11.08 | $11.53 | $11.53 | 261,939 |
| 2020-09-21 | $11.72 | $11.80 | $11.08 | $11.37 | $11.37 | 402,591 |
| 2020-09-18 | $11.69 | $12.13 | $11.67 | $12.06 | $12.06 | 776,648 |
| 2020-09-17 | $11.49 | $11.75 | $11.31 | $11.62 | $11.62 | 233,513 |
| 2020-09-16 | $11.59 | $12.06 | $11.53 | $11.73 | $11.73 | 228,479 |
| 2020-09-15 | $11.23 | $11.65 | $11.15 | $11.58 | $11.58 | 225,978 |
| 2020-09-14 | $10.99 | $11.19 | $10.83 | $11.13 | $11.13 | 247,712 |
| 2020-09-11 | $11.20 | $11.39 | $10.81 | $10.82 | $10.82 | 268,748 |
| 2020-09-10 | $11.20 | $11.49 | $11.04 | $11.06 | $11.06 | 341,602 |
| 2020-09-09 | $11.00 | $11.34 | $10.80 | $11.13 | $11.13 | 311,186 |
| 2020-09-08 | $10.64 | $11.13 | $10.57 | $10.83 | $10.83 | 268,916 |
| 2020-09-04 | $11.17 | $11.25 | $10.37 | $10.83 | $10.83 | 411,614 |
| 2020-09-03 | $11.50 | $11.64 | $10.97 | $10.99 | $10.99 | 456,495 |
| 2020-09-02 | $11.21 | $11.67 | $11.18 | $11.50 | $11.50 | 418,702 |
| 2020-09-01 | $10.82 | $11.26 | $10.73 | $11.25 | $11.25 | 200,809 |
| 2020-08-31 | $11.00 | $11.09 | $10.71 | $10.90 | $10.90 | 269,461 |
| 2020-08-28 | $11.11 | $11.16 | $10.78 | $11.00 | $11.00 | 157,099 |
| 2020-08-27 | $11.20 | $11.47 | $10.97 | $11.09 | $11.09 | 216,517 |
| 2020-08-26 | $11.20 | $11.56 | $11.10 | $11.10 | $11.10 | 411,696 |
| 2020-08-25 | $10.98 | $11.22 | $10.81 | $11.18 | $11.18 | 169,187 |
| 2020-08-24 | $10.72 | $10.94 | $10.55 | $10.88 | $10.88 | 256,619 |
| 2020-08-21 | $10.87 | $11.04 | $10.52 | $10.57 | $10.57 | 331,507 |
| 2020-08-20 | $11.10 | $11.15 | $10.96 | $10.99 | $10.99 | 209,781 |
| 2020-08-19 | $10.96 | $11.36 | $10.92 | $11.25 | $11.25 | 216,112 |
| 2020-08-18 | $11.36 | $11.38 | $10.88 | $10.95 | $10.95 | 315,181 |
| 2020-08-17 | $11.45 | $11.56 | $11.24 | $11.33 | $11.33 | 196,235 |
| 2020-08-14 | $11.27 | $11.68 | $11.19 | $11.39 | $11.39 | 159,534 |
| 2020-08-13 | $11.41 | $11.59 | $11.14 | $11.38 | $11.38 | 167,304 |
| 2020-08-12 | $11.68 | $11.68 | $11.23 | $11.43 | $11.43 | 190,827 |
| 2020-08-11 | $11.56 | $11.89 | $11.31 | $11.40 | $11.40 | 365,519 |
| 2020-08-10 | $11.72 | $12.00 | $11.50 | $11.57 | $11.57 | 233,928 |
| 2020-08-07 | $11.99 | $12.25 | $11.75 | $11.83 | $11.83 | 347,026 |
| 2020-08-06 | $11.60 | $12.78 | $11.60 | $12.13 | $12.13 | 829,883 |
| 2020-08-05 | $10.74 | $12.12 | $10.50 | $11.71 | $11.71 | 961,993 |
| 2020-08-04 | $9.05 | $9.91 | $9.05 | $9.85 | $9.85 | 344,500 |
| 2020-08-03 | $8.72 | $9.19 | $8.58 | $9.04 | $9.04 | 493,620 |
| 2020-07-31 | $8.28 | $8.68 | $8.27 | $8.65 | $8.65 | 423,005 |
| 2020-07-30 | $8.18 | $8.41 | $8.08 | $8.36 | $8.36 | 156,652 |
| 2020-07-29 | $8.15 | $8.41 | $8.00 | $8.38 | $8.38 | 212,888 |
| 2020-07-28 | $8.08 | $8.30 | $8.00 | $8.14 | $8.14 | 171,412 |
| 2020-07-27 | $8.24 | $8.26 | $8.04 | $8.18 | $8.18 | 198,287 |
| 2020-07-24 | $8.39 | $8.52 | $8.21 | $8.28 | $8.28 | 169,592 |
| 2020-07-23 | $8.44 | $8.63 | $8.26 | $8.45 | $8.45 | 352,976 |
| 2020-07-22 | $8.56 | $8.80 | $8.39 | $8.46 | $8.46 | 125,898 |
| 2020-07-21 | $8.42 | $8.85 | $8.42 | $8.65 | $8.65 | 229,784 |
| 2020-07-20 | $8.26 | $8.38 | $8.21 | $8.35 | $8.35 | 177,423 |
| 2020-07-17 | $8.36 | $8.42 | $8.17 | $8.31 | $8.31 | 217,000 |
| 2020-07-16 | $8.26 | $8.50 | $8.15 | $8.36 | $8.36 | 266,200 |
| 2020-07-15 | $8.19 | $8.49 | $8.13 | $8.38 | $8.38 | 189,000 |
| 2020-07-14 | $8.12 | $8.16 | $7.81 | $7.91 | $7.91 | 175,400 |
| 2020-07-13 | $8.50 | $8.50 | $8.10 | $8.11 | $8.11 | 225,600 |
| 2020-07-10 | $8.11 | $8.51 | $8.03 | $8.35 | $8.35 | 199,600 |
| 2020-07-09 | $8.42 | $8.42 | $7.90 | $8.13 | $8.13 | 281,400 |
| 2020-07-08 | $8.40 | $8.52 | $8.09 | $8.48 | $8.48 | 397,700 |
| 2020-07-07 | $8.72 | $8.80 | $8.44 | $8.47 | $8.47 | 282,700 |
| 2020-07-06 | $9.17 | $9.21 | $8.65 | $8.73 | $8.73 | 294,000 |
| 2020-07-02 | $9.09 | $9.41 | $8.81 | $8.86 | $8.86 | 318,300 |
| 2020-07-01 | $8.41 | $9.05 | $8.08 | $8.76 | $8.76 | 986,100 |
| 2020-06-30 | $8.16 | $8.50 | $8.16 | $8.40 | $8.40 | 329,800 |
| 2020-06-29 | $7.85 | $8.36 | $7.81 | $8.18 | $8.18 | 284,700 |
| 2020-06-26 | $7.87 | $7.91 | $7.62 | $7.83 | $7.83 | 580,497 |
| 2020-06-25 | $7.58 | $8.03 | $7.44 | $8.01 | $8.01 | 276,917 |
| 2020-06-24 | $8.14 | $8.24 | $7.64 | $7.65 | $7.65 | 332,499 |
| 2020-06-23 | $8.59 | $8.59 | $8.27 | $8.34 | $8.34 | 546,070 |
| 2020-06-22 | $8.25 | $8.51 | $8.05 | $8.35 | $8.35 | 504,523 |
| 2020-06-19 | $8.10 | $8.48 | $8.05 | $8.23 | $8.23 | 768,062 |
| 2020-06-18 | $8.21 | $8.45 | $7.95 | $7.99 | $7.99 | 692,134 |
| 2020-06-17 | $8.90 | $8.90 | $8.31 | $8.33 | $8.33 | 688,379 |
| 2020-06-16 | $9.15 | $9.22 | $8.50 | $8.90 | $8.90 | 244,908 |
| 2020-06-15 | $8.16 | $8.77 | $8.07 | $8.73 | $8.73 | 269,337 |
| 2020-06-12 | $8.81 | $8.83 | $8.18 | $8.52 | $8.52 | 538,436 |
| 2020-06-11 | $8.59 | $8.73 | $8.26 | $8.35 | $8.35 | 461,715 |
| 2020-06-10 | $9.06 | $9.24 | $8.78 | $8.99 | $8.99 | 311,092 |
| 2020-06-09 | $9.90 | $9.99 | $8.81 | $9.06 | $9.06 | 356,160 |
| 2020-06-08 | $9.66 | $10.18 | $9.66 | $10.02 | $10.02 | 432,886 |
| 2020-06-05 | $9.57 | $9.77 | $9.29 | $9.44 | $9.44 | 328,368 |
| 2020-06-04 | $8.52 | $9.03 | $8.27 | $8.98 | $8.98 | 267,457 |
| 2020-06-03 | $8.72 | $8.90 | $8.61 | $8.66 | $8.66 | 177,326 |
| 2020-06-02 | $8.60 | $8.71 | $8.34 | $8.44 | $8.44 | 247,721 |
| 2020-06-01 | $8.34 | $8.68 | $8.28 | $8.40 | $8.40 | 245,709 |
| 2020-05-29 | $8.05 | $8.34 | $7.73 | $8.15 | $8.15 | 656,874 |
| 2020-05-28 | $8.79 | $8.79 | $8.15 | $8.18 | $8.18 | 241,288 |
| 2020-05-27 | $8.51 | $8.72 | $7.94 | $8.63 | $8.63 | 385,349 |
| 2020-05-26 | $7.60 | $7.97 | $7.51 | $7.85 | $7.85 | 320,206 |
| 2020-05-22 | $7.29 | $7.33 | $7.01 | $7.23 | $7.23 | 133,819 |
| 2020-05-21 | $7.35 | $7.39 | $6.97 | $7.17 | $7.17 | 440,260 |
| 2020-05-20 | $7.15 | $7.60 | $7.12 | $7.45 | $7.45 | 238,762 |
| 2020-05-19 | $7.18 | $7.50 | $6.86 | $7.01 | $7.01 | 230,777 |
| 2020-05-18 | $6.93 | $7.25 | $6.84 | $7.25 | $7.25 | 351,086 |
| 2020-05-15 | $6.38 | $6.77 | $6.20 | $6.68 | $6.68 | 308,725 |
| 2020-05-14 | $6.25 | $6.54 | $5.94 | $6.43 | $6.43 | 265,785 |
| 2020-05-13 | $6.91 | $6.91 | $6.20 | $6.41 | $6.41 | 410,036 |
| 2020-05-12 | $7.76 | $7.76 | $6.97 | $6.98 | $6.98 | 303,582 |
| 2020-05-11 | $7.72 | $7.90 | $7.60 | $7.71 | $7.71 | 274,701 |
| 2020-05-08 | $7.91 | $8.02 | $7.70 | $7.87 | $7.87 | 331,869 |
| 2020-05-07 | $7.66 | $8.50 | $7.37 | $7.78 | $7.78 | 238,003 |
| 2020-05-06 | $7.14 | $7.25 | $6.83 | $6.96 | $6.96 | 133,014 |
| 2020-05-05 | $7.48 | $7.75 | $7.06 | $7.18 | $7.18 | 264,014 |
| 2020-05-04 | $7.14 | $7.39 | $6.97 | $7.27 | $7.27 | 218,173 |
| 2020-05-01 | $6.99 | $7.31 | $6.79 | $7.30 | $7.30 | 298,454 |
| 2020-04-30 | $7.08 | $7.49 | $6.87 | $7.28 | $7.28 | 280,834 |
| 2020-04-29 | $6.59 | $7.41 | $6.47 | $7.24 | $7.24 | 285,212 |
| 2020-04-28 | $6.36 | $6.39 | $6.02 | $6.32 | $6.32 | 118,130 |
| 2020-04-27 | $6.06 | $6.20 | $5.94 | $6.13 | $6.13 | 195,045 |
| 2020-04-24 | $5.85 | $5.98 | $5.72 | $5.89 | $5.89 | 144,957 |
| 2020-04-23 | $5.62 | $5.98 | $5.54 | $5.88 | $5.88 | 126,767 |
| 2020-04-22 | $5.79 | $5.79 | $5.55 | $5.66 | $5.66 | 107,983 |
| 2020-04-21 | $5.34 | $5.79 | $5.17 | $5.64 | $5.64 | 177,103 |
| 2020-04-20 | $5.80 | $5.94 | $5.48 | $5.51 | $5.51 | 268,619 |
| 2020-04-17 | $5.89 | $6.06 | $5.82 | $5.97 | $5.97 | 213,112 |
| 2020-04-16 | $5.88 | $6.15 | $5.63 | $5.74 | $5.74 | 274,801 |
| 2020-04-15 | $5.89 | $6.02 | $5.77 | $5.96 | $5.96 | 262,837 |
| 2020-04-14 | $6.00 | $6.30 | $5.92 | $6.12 | $6.12 | 343,243 |
| 2020-04-13 | $5.57 | $5.83 | $5.42 | $5.81 | $5.81 | 347,190 |
| 2020-04-09 | $4.94 | $5.65 | $4.94 | $5.64 | $5.64 | 307,421 |
| 2020-04-08 | $4.56 | $4.82 | $4.53 | $4.76 | $4.76 | 292,327 |
| 2020-04-07 | $4.94 | $5.02 | $4.23 | $4.42 | $4.42 | 373,169 |
| 2020-04-06 | $4.49 | $4.75 | $4.45 | $4.72 | $4.72 | 185,755 |
| 2020-04-03 | $4.56 | $4.66 | $4.12 | $4.30 | $4.30 | 240,315 |
| 2020-04-02 | $4.44 | $4.92 | $4.41 | $4.61 | $4.61 | 199,207 |
| 2020-04-01 | $4.99 | $5.00 | $4.43 | $4.54 | $4.54 | 238,847 |
| 2020-03-31 | $5.27 | $5.44 | $5.06 | $5.27 | $5.27 | 181,136 |
| 2020-03-30 | $5.30 | $5.44 | $5.00 | $5.29 | $5.29 | 132,404 |
| 2020-03-27 | $5.03 | $5.36 | $4.74 | $5.27 | $5.27 | 193,676 |
| 2020-03-26 | $4.31 | $5.39 | $4.21 | $5.36 | $5.36 | 336,163 |
| 2020-03-25 | $4.70 | $4.88 | $4.04 | $4.12 | $4.12 | 384,049 |
| 2020-03-24 | $4.89 | $5.19 | $4.51 | $4.70 | $4.70 | 252,434 |
| 2020-03-23 | $5.33 | $5.33 | $4.52 | $4.61 | $4.61 | 238,509 |
| 2020-03-20 | $5.79 | $5.95 | $5.20 | $5.33 | $5.33 | 496,679 |
| 2020-03-19 | $5.50 | $6.95 | $5.29 | $5.76 | $5.76 | 505,384 |
| 2020-03-18 | $5.20 | $5.75 | $5.20 | $5.47 | $5.47 | 483,352 |
| 2020-03-17 | $5.53 | $6.07 | $5.22 | $5.66 | $5.66 | 510,464 |
| 2020-03-16 | $5.17 | $5.87 | $4.92 | $5.38 | $5.38 | 490,512 |
| 2020-03-13 | $5.69 | $6.00 | $5.38 | $5.99 | $5.99 | 445,900 |
| 2020-03-12 | $5.55 | $5.98 | $5.21 | $5.25 | $5.25 | 586,892 |
| 2020-03-11 | $7.09 | $7.20 | $6.52 | $6.61 | $6.61 | 339,710 |
| 2020-03-10 | $7.50 | $7.60 | $7.27 | $7.44 | $7.44 | 306,157 |
| 2020-03-09 | $7.03 | $7.76 | $6.93 | $7.26 | $7.26 | 308,033 |
| 2020-03-06 | $7.76 | $8.04 | $7.54 | $7.91 | $7.91 | 415,993 |
| 2020-03-05 | $8.49 | $8.59 | $7.89 | $8.11 | $8.11 | 341,063 |
| 2020-03-04 | $8.95 | $8.97 | $8.30 | $8.70 | $8.70 | 330,863 |
| 2020-03-03 | $8.98 | $9.09 | $8.63 | $8.85 | $8.85 | 503,586 |
| 2020-03-02 | $9.00 | $9.00 | $8.53 | $8.98 | $8.98 | 424,119 |
| 2020-02-28 | $8.20 | $8.95 | $8.14 | $8.70 | $8.70 | 455,783 |
| 2020-02-27 | $8.86 | $8.86 | $8.46 | $8.52 | $8.52 | 506,165 |
| 2020-02-26 | $10.65 | $10.65 | $9.10 | $9.19 | $9.19 | 516,372 |
| 2020-02-25 | $8.90 | $8.96 | $8.26 | $8.40 | $8.40 | 304,353 |
| 2020-02-24 | $9.31 | $9.31 | $8.70 | $8.82 | $8.82 | 260,700 |
| 2020-02-21 | $10.13 | $10.13 | $9.55 | $9.61 | $9.61 | 144,162 |
| 2020-02-20 | $10.04 | $10.25 | $9.96 | $10.15 | $10.15 | 141,788 |
| 2020-02-19 | $10.05 | $10.21 | $9.95 | $10.10 | $10.10 | 156,071 |
| 2020-02-18 | $9.97 | $10.12 | $9.79 | $10.02 | $10.02 | 135,069 |
| 2020-02-14 | $9.91 | $10.06 | $9.88 | $10.02 | $10.02 | 186,979 |
| 2020-02-13 | $9.87 | $9.94 | $9.67 | $9.93 | $9.93 | 154,293 |
| 2020-02-12 | $9.67 | $9.84 | $9.64 | $9.81 | $9.81 | 249,719 |
| 2020-02-11 | $9.25 | $9.56 | $9.24 | $9.54 | $9.54 | 287,070 |
| 2020-02-10 | $9.24 | $9.28 | $9.12 | $9.20 | $9.20 | 207,309 |
| 2020-02-07 | $9.22 | $9.32 | $9.09 | $9.25 | $9.25 | 177,153 |
| 2020-02-06 | $9.47 | $9.53 | $9.22 | $9.29 | $9.29 | 182,688 |
| 2020-02-05 | $9.26 | $9.41 | $9.17 | $9.35 | $9.35 | 300,189 |
| 2020-02-04 | $9.14 | $9.16 | $8.94 | $9.10 | $9.10 | 312,901 |
| 2020-02-03 | $9.11 | $9.31 | $8.89 | $8.98 | $8.98 | 309,575 |
| 2020-01-31 | $9.17 | $9.25 | $8.98 | $9.06 | $9.06 | 204,877 |
| 2020-01-30 | $9.13 | $9.29 | $8.98 | $9.24 | $9.24 | 157,908 |
| 2020-01-29 | $9.34 | $9.40 | $9.13 | $9.20 | $9.20 | 189,124 |
| 2020-01-28 | $9.22 | $9.38 | $9.20 | $9.32 | $9.32 | 116,077 |
| 2020-01-27 | $9.29 | $9.32 | $9.12 | $9.18 | $9.18 | 227,327 |
| 2020-01-24 | $10.00 | $10.02 | $9.47 | $9.47 | $9.47 | 148,177 |
| 2020-01-23 | $9.92 | $10.05 | $9.75 | $10.01 | $10.01 | 216,798 |
| 2020-01-22 | $10.02 | $10.08 | $9.83 | $9.97 | $9.97 | 151,454 |
| 2020-01-21 | $10.56 | $10.61 | $10.03 | $10.03 | $10.03 | 186,597 |
| 2020-01-17 | $10.90 | $10.93 | $10.62 | $10.63 | $10.63 | 72,697 |
| 2020-01-16 | $10.65 | $10.97 | $10.65 | $10.81 | $10.81 | 123,080 |
| 2020-01-15 | $10.34 | $10.74 | $10.34 | $10.58 | $10.58 | 176,981 |
| 2020-01-14 | $10.29 | $10.53 | $10.22 | $10.35 | $10.35 | 483,375 |
| 2020-01-13 | $10.03 | $10.30 | $10.01 | $10.29 | $10.29 | 370,724 |
| 2020-01-10 | $10.19 | $10.19 | $9.97 | $10.02 | $10.02 | 215,564 |
| 2020-01-09 | $10.20 | $10.32 | $10.14 | $10.22 | $10.22 | 214,389 |
| 2020-01-08 | $10.32 | $10.37 | $10.07 | $10.13 | $10.13 | 219,274 |
| 2020-01-07 | $10.35 | $10.58 | $10.28 | $10.31 | $10.31 | 98,230 |
| 2020-01-06 | $10.27 | $10.40 | $10.21 | $10.38 | $10.38 | 207,611 |
| 2020-01-03 | $10.34 | $10.44 | $10.22 | $10.36 | $10.36 | 179,758 |
| 2020-01-02 | $10.62 | $10.63 | $10.34 | $10.43 | $10.43 | 162,538 |
| 2019-12-31 | $10.35 | $10.59 | $10.27 | $10.47 | $10.47 | 136,662 |
| 2019-12-30 | $10.37 | $10.62 | $10.28 | $10.42 | $10.42 | 211,057 |
| 2019-12-27 | $10.33 | $10.48 | $10.30 | $10.37 | $10.37 | 243,345 |
| 2019-12-26 | $10.50 | $10.52 | $10.23 | $10.30 | $10.30 | 162,086 |
| 2019-12-24 | $10.65 | $10.74 | $10.46 | $10.52 | $10.52 | 90,773 |
| 2019-12-23 | $11.13 | $11.14 | $10.59 | $10.66 | $10.66 | 214,776 |
| 2019-12-20 | $11.32 | $11.32 | $11.08 | $11.12 | $11.12 | 757,736 |
| 2019-12-19 | $11.19 | $11.30 | $10.98 | $11.26 | $11.26 | 461,103 |
| 2019-12-18 | $10.95 | $11.25 | $10.81 | $11.17 | $11.17 | 410,323 |
| 2019-12-17 | $10.80 | $11.00 | $10.71 | $10.92 | $10.92 | 392,840 |
| 2019-12-16 | $10.74 | $11.01 | $10.48 | $10.80 | $10.80 | 375,063 |
| 2019-12-13 | $10.54 | $10.66 | $10.38 | $10.65 | $10.65 | 295,954 |
| 2019-12-12 | $10.58 | $10.68 | $10.39 | $10.55 | $10.55 | 244,314 |
| 2019-12-11 | $10.38 | $10.59 | $10.26 | $10.50 | $10.50 | 209,958 |
| 2019-12-10 | $10.10 | $10.38 | $10.07 | $10.32 | $10.32 | 379,370 |
| 2019-12-09 | $10.33 | $10.42 | $10.10 | $10.18 | $10.18 | 508,833 |
| 2019-12-06 | $10.44 | $10.52 | $10.29 | $10.39 | $10.39 | 241,315 |
| 2019-12-05 | $10.04 | $10.26 | $9.93 | $10.24 | $10.24 | 335,866 |
| 2019-12-04 | $10.21 | $10.33 | $9.91 | $10.00 | $10.00 | 300,494 |
| 2019-12-03 | $9.89 | $10.42 | $9.81 | $10.24 | $10.24 | 460,345 |
| 2019-12-02 | $10.06 | $10.12 | $9.69 | $9.73 | $9.73 | 313,987 |
| 2019-11-29 | $10.01 | $10.27 | $9.95 | $10.04 | $10.04 | 86,096 |
| 2019-11-27 | $9.94 | $10.02 | $9.66 | $10.02 | $10.02 | 498,977 |
| 2019-11-26 | $10.21 | $10.34 | $9.87 | $9.90 | $9.90 | 169,531 |
| 2019-11-25 | $9.86 | $10.26 | $9.81 | $10.20 | $10.20 | 425,074 |
| 2019-11-22 | $9.93 | $9.98 | $9.78 | $9.80 | $9.80 | 167,245 |
| 2019-11-21 | $10.00 | $10.00 | $9.80 | $9.88 | $9.88 | 140,437 |
| 2019-11-20 | $9.56 | $9.98 | $9.55 | $9.94 | $9.94 | 294,470 |
| 2019-11-19 | $9.62 | $9.68 | $9.55 | $9.62 | $9.62 | 468,193 |
| 2019-11-18 | $9.77 | $9.77 | $9.51 | $9.60 | $9.60 | 299,693 |
| 2019-11-15 | $9.85 | $9.88 | $9.67 | $9.81 | $9.81 | 296,485 |
| 2019-11-14 | $9.79 | $9.86 | $9.69 | $9.78 | $9.78 | 359,412 |
| 2019-11-13 | $10.10 | $10.35 | $9.72 | $9.82 | $9.82 | 364,847 |
| 2019-11-12 | $9.80 | $9.95 | $9.79 | $9.86 | $9.86 | 127,514 |
| 2019-11-11 | $9.75 | $9.90 | $9.71 | $9.84 | $9.84 | 163,501 |
| 2019-11-08 | $9.42 | $9.87 | $9.33 | $9.82 | $9.82 | 320,464 |
| 2019-11-07 | $9.58 | $9.70 | $9.37 | $9.41 | $9.41 | 294,552 |
| 2019-11-06 | $9.51 | $9.78 | $9.51 | $9.56 | $9.56 | 340,288 |
| 2019-11-05 | $10.34 | $10.34 | $9.24 | $9.56 | $9.56 | 444,494 |
| 2019-11-04 | $11.57 | $11.57 | $11.36 | $11.43 | $11.43 | 149,444 |
| 2019-11-01 | $11.41 | $11.65 | $11.36 | $11.45 | $11.45 | 88,847 |
| 2019-10-31 | $11.32 | $11.33 | $11.05 | $11.30 | $11.30 | 92,403 |
| 2019-10-30 | $11.39 | $11.42 | $11.00 | $11.39 | $11.39 | 166,711 |
| 2019-10-29 | $11.22 | $11.37 | $11.10 | $11.36 | $11.36 | 124,798 |
| 2019-10-28 | $11.18 | $11.36 | $11.18 | $11.28 | $11.28 | 101,621 |
| 2019-10-25 | $11.07 | $11.20 | $10.87 | $11.12 | $11.12 | 88,414 |
| 2019-10-24 | $11.16 | $11.23 | $10.95 | $11.06 | $11.06 | 121,425 |
| 2019-10-23 | $10.86 | $11.11 | $10.85 | $11.11 | $11.11 | 110,914 |
| 2019-10-22 | $10.79 | $11.13 | $10.66 | $10.89 | $10.89 | 181,333 |
| 2019-10-21 | $11.15 | $11.37 | $11.05 | $11.19 | $11.19 | 86,619 |
| 2019-10-18 | $11.10 | $11.22 | $10.91 | $10.96 | $10.96 | 95,573 |
| 2019-10-17 | $11.08 | $11.25 | $10.91 | $11.17 | $11.17 | 183,272 |
| 2019-10-16 | $10.92 | $11.68 | $10.90 | $10.98 | $10.98 | 340,357 |
| 2019-10-15 | $10.55 | $10.68 | $10.35 | $10.55 | $10.55 | 233,271 |
| 2019-10-14 | $10.59 | $10.61 | $10.35 | $10.57 | $10.57 | 216,984 |
| 2019-10-11 | $10.59 | $10.95 | $10.50 | $10.64 | $10.64 | 136,414 |
| 2019-10-10 | $10.38 | $10.45 | $10.28 | $10.34 | $10.34 | 84,374 |
| 2019-10-09 | $10.27 | $10.36 | $10.13 | $10.29 | $10.29 | 99,721 |
| 2019-10-08 | $10.52 | $10.52 | $10.09 | $10.15 | $10.15 | 153,689 |
| 2019-10-07 | $10.61 | $10.81 | $10.48 | $10.60 | $10.60 | 97,605 |
| 2019-10-04 | $10.43 | $10.68 | $10.34 | $10.68 | $10.68 | 105,246 |
| 2019-10-03 | $10.78 | $10.78 | $10.28 | $10.43 | $10.43 | 154,592 |
| 2019-10-02 | $11.23 | $11.23 | $10.80 | $10.84 | $10.84 | 166,367 |
| 2019-10-01 | $12.37 | $12.52 | $11.27 | $11.32 | $11.32 | 170,020 |
| 2019-09-30 | $12.25 | $12.52 | $12.13 | $12.32 | $12.32 | 172,294 |
| 2019-09-27 | $12.66 | $12.76 | $12.16 | $12.26 | $12.26 | 129,008 |
| 2019-09-26 | $12.53 | $12.67 | $12.33 | $12.63 | $12.63 | 168,615 |
| 2019-09-25 | $12.16 | $12.65 | $12.16 | $12.62 | $12.62 | 144,792 |
| 2019-09-24 | $11.95 | $12.40 | $11.93 | $12.16 | $12.16 | 245,530 |
| 2019-09-23 | $11.86 | $12.03 | $11.70 | $11.97 | $11.97 | 149,229 |
| 2019-09-20 | $11.94 | $12.00 | $11.69 | $11.94 | $11.94 | 866,966 |
| 2019-09-19 | $12.05 | $12.13 | $11.85 | $11.94 | $11.94 | 179,038 |
| 2019-09-18 | $12.26 | $12.39 | $11.81 | $12.04 | $12.04 | 155,202 |
| 2019-09-17 | $12.27 | $12.38 | $11.93 | $12.32 | $12.32 | 121,356 |
| 2019-09-16 | $12.07 | $12.31 | $11.97 | $12.30 | $12.30 | 134,000 |
| 2019-09-13 | $12.15 | $12.43 | $12.02 | $12.16 | $12.16 | 148,869 |
| 2019-09-12 | $12.11 | $12.24 | $11.80 | $12.16 | $12.16 | 177,552 |
| 2019-09-11 | $11.86 | $12.19 | $11.65 | $12.12 | $12.12 | 159,324 |
| 2019-09-10 | $11.23 | $11.82 | $11.18 | $11.79 | $11.79 | 226,660 |
| 2019-09-09 | $11.66 | $11.67 | $11.15 | $11.27 | $11.27 | 339,371 |
| 2019-09-06 | $11.30 | $11.64 | $11.26 | $11.60 | $11.60 | 115,288 |
| 2019-09-05 | $10.85 | $11.41 | $10.78 | $11.31 | $11.31 | 273,716 |
| 2019-09-04 | $10.75 | $10.85 | $10.64 | $10.65 | $10.65 | 90,480 |
| 2019-09-03 | $10.55 | $10.70 | $10.39 | $10.62 | $10.62 | 181,038 |
| 2019-08-30 | $10.97 | $11.12 | $10.54 | $10.63 | $10.63 | 110,055 |
| 2019-08-29 | $10.94 | $11.14 | $10.87 | $10.92 | $10.92 | 105,853 |
| 2019-08-28 | $10.89 | $10.93 | $10.69 | $10.80 | $10.80 | 112,668 |
| 2019-08-27 | $11.28 | $11.37 | $10.93 | $10.95 | $10.95 | 164,982 |
| 2019-08-26 | $11.19 | $11.58 | $11.09 | $11.19 | $11.19 | 303,231 |
| 2019-08-23 | $11.46 | $11.50 | $10.76 | $10.84 | $10.84 | 232,876 |
| 2019-08-22 | $11.48 | $11.61 | $11.33 | $11.55 | $11.55 | 367,024 |
| 2019-08-21 | $11.29 | $11.46 | $11.13 | $11.42 | $11.42 | 241,599 |
| 2019-08-20 | $11.15 | $11.21 | $11.04 | $11.14 | $11.14 | 92,089 |
| 2019-08-19 | $11.28 | $11.45 | $11.19 | $11.22 | $11.22 | 108,786 |
| 2019-08-16 | $10.88 | $11.22 | $10.83 | $11.11 | $11.11 | 117,380 |
| 2019-08-15 | $11.04 | $11.04 | $10.62 | $10.81 | $10.81 | 179,253 |
| 2019-08-14 | $11.08 | $11.13 | $10.66 | $11.04 | $11.04 | 142,120 |
| 2019-08-13 | $11.25 | $11.68 | $11.14 | $11.21 | $11.21 | 85,652 |
| 2019-08-12 | $11.71 | $11.74 | $11.28 | $11.32 | $11.32 | 102,275 |
| 2019-08-09 | $12.23 | $12.33 | $11.74 | $11.84 | $11.84 | 151,245 |
| 2019-08-08 | $12.12 | $12.48 | $12.08 | $12.30 | $12.30 | 114,300 |
| 2019-08-07 | $11.93 | $12.15 | $11.81 | $12.02 | $12.02 | 188,393 |
| 2019-08-06 | $12.00 | $12.25 | $11.75 | $12.09 | $12.09 | 153,387 |
| 2019-08-05 | $13.06 | $13.06 | $12.03 | $12.04 | $12.04 | 223,539 |
| 2019-08-02 | $13.64 | $13.84 | $12.87 | $13.50 | $13.50 | 223,519 |
| 2019-08-01 | $13.68 | $14.58 | $13.65 | $13.89 | $13.89 | 155,638 |
| 2019-07-31 | $13.82 | $14.19 | $13.59 | $13.63 | $13.63 | 193,967 |
| 2019-07-30 | $13.55 | $13.87 | $13.55 | $13.82 | $13.82 | 102,553 |
| 2019-07-29 | $13.85 | $13.94 | $13.58 | $13.65 | $13.65 | 95,697 |
| 2019-07-26 | $13.70 | $13.92 | $13.65 | $13.90 | $13.90 | 103,168 |
| 2019-07-25 | $13.88 | $13.90 | $13.52 | $13.67 | $13.67 | 52,537 |
| 2019-07-24 | $13.57 | $13.97 | $13.57 | $13.96 | $13.96 | 100,634 |
| 2019-07-23 | $13.48 | $13.70 | $13.47 | $13.62 | $13.62 | 78,869 |
| 2019-07-22 | $13.40 | $13.55 | $13.28 | $13.42 | $13.42 | 79,971 |
| 2019-07-19 | $13.55 | $13.69 | $13.35 | $13.36 | $13.36 | 115,956 |
| 2019-07-18 | $13.49 | $13.58 | $13.34 | $13.58 | $13.58 | 170,196 |
| 2019-07-17 | $13.80 | $13.99 | $13.47 | $13.54 | $13.54 | 150,086 |
| 2019-07-16 | $13.77 | $14.07 | $13.70 | $13.85 | $13.85 | 72,149 |
| 2019-07-15 | $14.00 | $14.05 | $13.59 | $13.78 | $13.78 | 150,834 |
| 2019-07-12 | $13.79 | $14.17 | $13.75 | $14.01 | $14.01 | 97,252 |
| 2019-07-11 | $13.99 | $14.14 | $13.65 | $13.81 | $13.81 | 164,489 |
| 2019-07-10 | $13.75 | $14.03 | $13.64 | $13.97 | $13.97 | 126,086 |
| 2019-07-09 | $13.75 | $13.80 | $13.59 | $13.69 | $13.69 | 118,203 |
| 2019-07-08 | $13.78 | $13.95 | $13.66 | $13.88 | $13.88 | 81,341 |
| 2019-07-05 | $13.50 | $13.88 | $13.36 | $13.88 | $13.88 | 55,126 |
| 2019-07-03 | $13.59 | $13.63 | $13.42 | $13.57 | $13.57 | 31,932 |
| 2019-07-02 | $13.63 | $13.69 | $13.40 | $13.52 | $13.52 | 77,064 |
| 2019-07-01 | $13.59 | $13.81 | $13.50 | $13.67 | $13.67 | 137,190 |
| 2019-06-28 | $13.18 | $13.37 | $13.09 | $13.34 | $13.34 | 744,204 |
| 2019-06-27 | $12.84 | $13.19 | $12.79 | $13.17 | $13.17 | 103,876 |
| 2019-06-26 | $12.96 | $13.04 | $12.80 | $12.82 | $12.82 | 92,781 |
| 2019-06-25 | $13.38 | $13.39 | $12.80 | $12.92 | $12.92 | 130,151 |
| 2019-06-24 | $14.37 | $14.39 | $13.42 | $13.43 | $13.43 | 166,085 |
| 2019-06-21 | $12.89 | $14.77 | $12.89 | $14.30 | $14.30 | 545,600 |
| 2019-06-20 | $12.80 | $13.10 | $12.78 | $12.97 | $12.97 | 113,260 |
| 2019-06-19 | $12.24 | $12.70 | $12.24 | $12.67 | $12.67 | 187,591 |
| 2019-06-18 | $12.24 | $12.38 | $12.24 | $12.29 | $12.29 | 154,795 |
| 2019-06-17 | $12.13 | $12.29 | $12.07 | $12.20 | $12.20 | 143,397 |
| 2019-06-14 | $12.34 | $12.35 | $12.15 | $12.16 | $12.16 | 114,693 |
| 2019-06-13 | $12.55 | $12.70 | $12.38 | $12.41 | $12.41 | 113,148 |
| 2019-06-12 | $12.47 | $12.53 | $12.38 | $12.50 | $12.50 | 91,390 |
| 2019-06-11 | $12.58 | $12.68 | $12.19 | $12.50 | $12.50 | 286,492 |
| 2019-06-10 | $12.63 | $12.92 | $12.46 | $12.49 | $12.49 | 139,555 |
| 2019-06-07 | $12.39 | $12.67 | $12.29 | $12.64 | $12.64 | 72,981 |
| 2019-06-06 | $12.45 | $12.47 | $12.05 | $12.28 | $12.28 | 55,647 |
| 2019-06-05 | $12.40 | $12.48 | $12.14 | $12.44 | $12.44 | 92,611 |
| 2019-06-04 | $12.11 | $12.44 | $12.07 | $12.44 | $12.44 | 89,005 |
| 2019-06-03 | $12.31 | $12.43 | $11.89 | $11.98 | $11.98 | 282,316 |
| 2019-05-31 | $12.44 | $12.48 | $12.25 | $12.33 | $12.33 | 118,973 |
| 2019-05-30 | $12.65 | $12.76 | $12.31 | $12.62 | $12.62 | 93,317 |
| 2019-05-29 | $12.87 | $12.90 | $12.56 | $12.63 | $12.63 | 64,282 |
| 2019-05-28 | $13.01 | $13.14 | $12.88 | $13.01 | $13.01 | 121,157 |
| 2019-05-24 | $13.08 | $13.10 | $12.94 | $13.03 | $13.03 | 55,528 |
| 2019-05-23 | $13.34 | $13.34 | $12.74 | $12.98 | $12.98 | 124,461 |
| 2019-05-22 | $13.59 | $13.79 | $13.44 | $13.44 | $13.44 | 73,959 |
| 2019-05-21 | $13.65 | $13.76 | $13.42 | $13.63 | $13.63 | 107,928 |
| 2019-05-20 | $13.54 | $13.74 | $13.41 | $13.57 | $13.57 | 77,894 |
| 2019-05-17 | $13.87 | $14.15 | $13.66 | $13.67 | $13.67 | 128,965 |
| 2019-05-16 | $14.04 | $14.28 | $13.93 | $13.99 | $13.99 | 94,063 |
| 2019-05-15 | $14.20 | $14.28 | $13.89 | $14.04 | $14.04 | 88,016 |
| 2019-05-14 | $14.45 | $14.46 | $14.15 | $14.31 | $14.31 | 97,077 |
| 2019-05-13 | $14.91 | $14.99 | $14.35 | $14.37 | $14.37 | 89,084 |
| 2019-05-10 | $15.36 | $15.36 | $14.91 | $15.10 | $15.10 | 96,376 |
| 2019-05-09 | $15.08 | $15.46 | $14.69 | $15.42 | $15.42 | 257,737 |
| 2019-05-08 | $15.40 | $15.42 | $15.20 | $15.22 | $15.22 | 81,360 |
| 2019-05-07 | $15.95 | $16.00 | $15.35 | $15.40 | $15.40 | 217,475 |
| 2019-05-06 | $15.70 | $16.20 | $15.38 | $16.08 | $16.08 | 166,121 |
| 2019-05-03 | $15.81 | $16.21 | $15.59 | $16.05 | $16.05 | 115,317 |
| 2019-05-02 | $15.17 | $15.89 | $15.17 | $15.73 | $15.73 | 210,791 |
| 2019-05-01 | $15.34 | $15.45 | $14.98 | $15.09 | $15.09 | 282,839 |
| 2019-04-30 | $15.57 | $15.57 | $15.18 | $15.31 | $15.31 | 98,272 |
| 2019-04-29 | $15.37 | $15.62 | $15.37 | $15.53 | $15.53 | 35,909 |
| 2019-04-26 | $15.18 | $15.37 | $15.14 | $15.35 | $15.35 | 62,528 |
| 2019-04-25 | $15.41 | $15.41 | $15.03 | $15.15 | $15.15 | 80,275 |
| 2019-04-24 | $15.50 | $15.60 | $15.39 | $15.41 | $15.41 | 113,078 |
| 2019-04-23 | $15.51 | $15.81 | $15.46 | $15.51 | $15.51 | 91,579 |
| 2019-04-22 | $15.49 | $15.63 | $15.39 | $15.57 | $15.57 | 79,042 |
| 2019-04-18 | $15.50 | $15.69 | $15.42 | $15.56 | $15.56 | 106,569 |
| 2019-04-17 | $15.55 | $15.58 | $15.35 | $15.54 | $15.54 | 108,699 |
| 2019-04-16 | $15.25 | $15.46 | $15.13 | $15.45 | $15.45 | 107,053 |
| 2019-04-15 | $15.26 | $15.29 | $15.07 | $15.13 | $15.13 | 114,540 |
| 2019-04-12 | $15.37 | $15.43 | $15.13 | $15.27 | $15.27 | 88,885 |
| 2019-04-11 | $15.51 | $15.51 | $15.06 | $15.23 | $15.23 | 128,638 |
| 2019-04-10 | $15.51 | $15.67 | $15.48 | $15.59 | $15.59 | 97,818 |
| 2019-04-09 | $15.57 | $15.73 | $15.50 | $15.50 | $15.50 | 85,731 |
| 2019-04-08 | $15.62 | $15.90 | $15.53 | $15.68 | $15.68 | 104,471 |
| 2019-04-05 | $15.52 | $15.70 | $15.41 | $15.69 | $15.69 | 135,201 |
| 2019-04-04 | $15.45 | $15.62 | $15.40 | $15.50 | $15.50 | 105,593 |
| 2019-04-03 | $15.18 | $15.48 | $15.04 | $15.43 | $15.43 | 70,598 |
| 2019-04-02 | $15.04 | $15.11 | $14.87 | $15.02 | $15.02 | 201,647 |
| 2019-04-01 | $15.04 | $15.22 | $14.91 | $15.05 | $15.05 | 95,061 |
| 2019-03-29 | $15.01 | $15.17 | $14.67 | $14.88 | $14.88 | 457,466 |
| 2019-03-28 | $14.99 | $15.19 | $14.89 | $15.06 | $15.06 | 87,560 |
| 2019-03-27 | $14.53 | $15.15 | $14.53 | $14.94 | $14.94 | 169,732 |
| 2019-03-26 | $14.40 | $14.69 | $14.40 | $14.60 | $14.60 | 139,557 |
| 2019-03-25 | $14.36 | $14.43 | $13.90 | $14.28 | $14.28 | 342,840 |
| 2019-03-22 | $15.05 | $15.05 | $14.28 | $14.40 | $14.40 | 419,880 |
| 2019-03-21 | $14.72 | $15.30 | $14.72 | $15.05 | $15.05 | 458,052 |
| 2019-03-20 | $14.91 | $15.10 | $14.73 | $14.79 | $14.79 | 190,250 |
| 2019-03-19 | $14.87 | $15.08 | $14.75 | $15.00 | $15.00 | 155,981 |
| 2019-03-18 | $14.64 | $14.88 | $14.47 | $14.80 | $14.80 | 130,310 |
| 2019-03-15 | $14.48 | $14.95 | $14.48 | $14.70 | $14.70 | 274,624 |
| 2019-03-14 | $14.66 | $14.74 | $14.36 | $14.39 | $14.39 | 135,601 |
| 2019-03-13 | $14.54 | $14.79 | $14.51 | $14.66 | $14.66 | 190,379 |
| 2019-03-12 | $14.23 | $14.54 | $14.19 | $14.46 | $14.46 | 154,412 |
| 2019-03-11 | $14.04 | $14.31 | $13.97 | $14.25 | $14.25 | 108,265 |
| 2019-03-08 | $14.09 | $14.31 | $13.97 | $14.04 | $14.04 | 270,469 |
| 2019-03-07 | $14.21 | $14.28 | $13.95 | $14.21 | $14.21 | 201,628 |
| 2019-03-06 | $14.07 | $14.27 | $13.99 | $14.26 | $14.26 | 209,438 |
| 2019-03-05 | $14.27 | $14.42 | $14.15 | $14.15 | $14.15 | 180,401 |
| 2019-03-04 | $14.61 | $14.92 | $14.30 | $14.42 | $14.42 | 176,382 |
| 2019-03-01 | $14.27 | $14.79 | $14.19 | $14.67 | $14.67 | 345,706 |
| 2019-02-28 | $14.29 | $14.34 | $13.99 | $14.21 | $14.21 | 300,446 |
| 2019-02-27 | $15.00 | $15.29 | $13.61 | $14.34 | $14.34 | 533,773 |
| 2019-02-26 | $16.33 | $16.48 | $16.14 | $16.14 | $16.14 | 85,232 |
| 2019-02-25 | $16.63 | $16.82 | $16.35 | $16.40 | $16.40 | 122,718 |
| 2019-02-22 | $16.51 | $16.65 | $16.39 | $16.63 | $16.63 | 83,793 |
| 2019-02-21 | $16.79 | $16.81 | $16.23 | $16.43 | $16.43 | 112,767 |
| 2019-02-20 | $16.85 | $17.09 | $16.79 | $16.86 | $16.86 | 113,267 |
| 2019-02-19 | $16.37 | $16.92 | $16.37 | $16.91 | $16.91 | 106,861 |
| 2019-02-15 | $16.45 | $16.75 | $16.35 | $16.55 | $16.55 | 164,100 |
| 2019-02-14 | $16.01 | $16.44 | $15.93 | $16.31 | $16.31 | 119,935 |
| 2019-02-13 | $15.95 | $16.19 | $15.95 | $16.11 | $16.11 | 85,070 |
| 2019-02-12 | $15.87 | $16.08 | $15.82 | $16.03 | $16.03 | 103,940 |
| 2019-02-11 | $15.52 | $15.75 | $15.45 | $15.69 | $15.69 | 83,787 |
| 2019-02-08 | $15.61 | $15.76 | $15.44 | $15.49 | $15.49 | 70,461 |
| 2019-02-07 | $15.66 | $15.72 | $15.17 | $15.68 | $15.68 | 155,780 |
| 2019-02-06 | $15.60 | $15.82 | $15.49 | $15.78 | $15.78 | 107,030 |
| 2019-02-05 | $15.23 | $15.67 | $15.23 | $15.62 | $15.62 | 106,225 |
| 2019-02-04 | $14.73 | $15.28 | $14.73 | $15.25 | $15.25 | 105,577 |
| 2019-02-01 | $14.62 | $14.88 | $14.53 | $14.80 | $14.80 | 123,301 |
| 2019-01-31 | $14.51 | $14.94 | $14.51 | $14.64 | $14.64 | 208,325 |
| 2019-01-30 | $14.40 | $14.69 | $14.19 | $14.61 | $14.61 | 162,146 |
| 2019-01-29 | $14.53 | $14.56 | $14.29 | $14.40 | $14.40 | 247,945 |
| 2019-01-28 | $14.45 | $14.68 | $14.24 | $14.45 | $14.45 | 102,465 |
| 2019-01-25 | $14.04 | $14.76 | $14.04 | $14.62 | $14.62 | 210,199 |
| 2019-01-24 | $14.33 | $14.44 | $13.69 | $14.04 | $14.04 | 121,814 |
| 2019-01-23 | $13.81 | $14.62 | $13.81 | $14.35 | $14.35 | 237,086 |
| 2019-01-22 | $13.47 | $13.99 | $13.47 | $13.78 | $13.78 | 405,460 |
| 2019-01-18 | $13.84 | $13.94 | $13.56 | $13.57 | $13.57 | 304,973 |
| 2019-01-17 | $14.67 | $15.04 | $13.82 | $13.83 | $13.83 | 554,189 |
| 2019-01-16 | $16.25 | $16.33 | $15.56 | $15.81 | $15.81 | 208,818 |
| 2019-01-15 | $15.49 | $16.18 | $15.41 | $16.15 | $16.15 | 157,888 |
| 2019-01-14 | $15.50 | $15.65 | $15.44 | $15.47 | $15.47 | 169,026 |
| 2019-01-11 | $15.24 | $15.67 | $15.21 | $15.59 | $15.59 | 123,517 |
| 2019-01-10 | $15.19 | $15.54 | $15.12 | $15.39 | $15.39 | 72,721 |
| 2019-01-09 | $15.09 | $15.39 | $15.09 | $15.31 | $15.31 | 65,608 |
| 2019-01-08 | $15.13 | $15.21 | $14.95 | $15.08 | $15.08 | 70,965 |
| 2019-01-07 | $14.69 | $15.05 | $14.65 | $15.00 | $15.00 | 143,966 |
| 2019-01-04 | $14.33 | $14.88 | $14.28 | $14.79 | $14.79 | 168,668 |
| 2019-01-03 | $14.45 | $14.53 | $14.03 | $14.07 | $14.07 | 184,821 |
| 2019-01-02 | $13.81 | $14.62 | $13.81 | $14.60 | $14.60 | 193,943 |
| 2018-12-31 | $13.94 | $14.11 | $13.66 | $14.03 | $14.03 | 164,757 |
| 2018-12-28 | $13.81 | $14.09 | $13.50 | $13.85 | $13.85 | 314,816 |
| 2018-12-27 | $13.77 | $13.88 | $13.45 | $13.86 | $13.86 | 188,078 |
| 2018-12-26 | $13.54 | $13.83 | $13.15 | $13.78 | $13.78 | 194,214 |
| 2018-12-24 | $13.62 | $13.86 | $13.34 | $13.47 | $13.47 | 120,469 |
| 2018-12-21 | $14.04 | $14.04 | $13.29 | $13.66 | $13.66 | 679,022 |
| 2018-12-20 | $14.45 | $14.68 | $13.93 | $14.02 | $14.02 | 347,264 |
| 2018-12-19 | $14.40 | $15.30 | $14.04 | $14.53 | $14.53 | 557,502 |
| 2018-12-18 | $14.79 | $15.04 | $14.44 | $14.47 | $14.47 | 205,952 |
| 2018-12-17 | $15.40 | $15.47 | $14.37 | $14.41 | $14.41 | 230,404 |
| 2018-12-14 | $15.70 | $15.87 | $15.28 | $15.40 | $15.40 | 228,251 |
| 2018-12-13 | $16.05 | $16.25 | $15.68 | $15.83 | $15.83 | 205,576 |
| 2018-12-12 | $16.07 | $16.43 | $15.95 | $15.98 | $15.98 | 179,507 |
| 2018-12-11 | $16.18 | $16.22 | $15.72 | $15.83 | $15.83 | 106,232 |
| 2018-12-10 | $15.87 | $16.02 | $15.61 | $15.92 | $15.92 | 145,178 |
| 2018-12-07 | $16.05 | $16.10 | $15.84 | $15.95 | $15.95 | 261,122 |
| 2018-12-06 | $15.41 | $16.08 | $15.41 | $15.97 | $15.97 | 195,611 |
| 2018-12-04 | $16.61 | $16.62 | $15.55 | $15.66 | $15.66 | 320,658 |
| 2018-12-03 | $16.78 | $16.78 | $16.41 | $16.61 | $16.61 | 146,262 |
| 2018-11-30 | $16.88 | $16.99 | $16.39 | $16.66 | $16.66 | 168,899 |
| 2018-11-29 | $17.11 | $17.29 | $16.86 | $16.93 | $16.93 | 211,231 |
| 2018-11-28 | $16.63 | $17.30 | $16.33 | $17.25 | $17.25 | 379,897 |
| 2018-11-27 | $16.54 | $16.88 | $16.52 | $16.54 | $16.54 | 148,242 |
| 2018-11-26 | $16.69 | $16.80 | $16.36 | $16.55 | $16.55 | 201,884 |
| 2018-11-23 | $16.18 | $16.60 | $16.18 | $16.55 | $16.55 | 61,157 |
| 2018-11-21 | $16.01 | $16.40 | $15.98 | $16.30 | $16.30 | 126,738 |
| 2018-11-20 | $16.30 | $16.50 | $15.94 | $15.95 | $15.95 | 112,452 |
| 2018-11-19 | $16.71 | $16.78 | $16.31 | $16.48 | $16.48 | 162,212 |
| 2018-11-16 | $16.78 | $16.94 | $16.51 | $16.79 | $16.79 | 289,783 |
| 2018-11-15 | $16.34 | $16.93 | $16.15 | $16.86 | $16.86 | 399,401 |
| 2018-11-14 | $16.70 | $16.89 | $16.36 | $16.40 | $16.40 | 225,963 |
| 2018-11-13 | $16.88 | $17.00 | $16.48 | $16.54 | $16.54 | 190,654 |
| 2018-11-12 | $17.15 | $17.35 | $16.79 | $16.92 | $16.92 | 171,387 |
| 2018-11-09 | $16.85 | $17.69 | $16.71 | $17.17 | $17.17 | 278,793 |
| 2018-11-08 | $17.37 | $17.41 | $16.75 | $16.86 | $16.86 | 325,154 |
| 2018-11-07 | $18.00 | $18.00 | $16.55 | $17.48 | $17.48 | 780,870 |
| 2018-11-06 | $15.50 | $15.96 | $15.45 | $15.77 | $15.77 | 143,994 |
| 2018-11-05 | $15.90 | $16.00 | $15.36 | $15.48 | $15.48 | 138,221 |
| 2018-11-02 | $15.98 | $16.04 | $15.70 | $15.82 | $15.82 | 150,139 |
| 2018-11-01 | $15.62 | $15.96 | $15.42 | $15.84 | $15.84 | 149,695 |
| 2018-10-31 | $15.08 | $15.74 | $14.91 | $15.55 | $15.55 | 247,006 |
| 2018-10-30 | $14.72 | $14.99 | $14.49 | $14.89 | $14.89 | 170,669 |
| 2018-10-29 | $15.26 | $15.45 | $14.48 | $14.71 | $14.71 | 158,694 |
| 2018-10-26 | $15.57 | $15.61 | $15.00 | $15.08 | $15.08 | 190,968 |
| 2018-10-25 | $15.81 | $16.00 | $15.59 | $15.74 | $15.74 | 166,268 |
| 2018-10-24 | $16.16 | $16.26 | $15.70 | $15.71 | $15.71 | 153,491 |
| 2018-10-23 | $15.83 | $16.34 | $15.72 | $16.19 | $16.19 | 177,804 |
| 2018-10-22 | $15.97 | $16.28 | $15.90 | $16.02 | $16.02 | 95,023 |
| 2018-10-19 | $16.08 | $16.43 | $15.87 | $15.91 | $15.91 | 173,310 |
| 2018-10-18 | $16.67 | $16.67 | $15.99 | $16.15 | $16.15 | 145,564 |
| 2018-10-17 | $16.72 | $16.90 | $16.45 | $16.69 | $16.69 | 117,783 |
| 2018-10-16 | $16.45 | $16.83 | $16.06 | $16.79 | $16.79 | 118,115 |
| 2018-10-15 | $15.90 | $16.68 | $15.80 | $16.40 | $16.40 | 216,315 |
| 2018-10-12 | $16.33 | $16.33 | $15.49 | $15.94 | $15.94 | 245,352 |
| 2018-10-11 | $16.81 | $16.81 | $15.83 | $15.99 | $15.99 | 271,675 |
| 2018-10-10 | $17.24 | $17.24 | $16.75 | $16.91 | $16.91 | 250,409 |
| 2018-10-09 | $17.18 | $17.47 | $17.09 | $17.14 | $17.14 | 152,264 |
| 2018-10-08 | $17.34 | $17.46 | $17.02 | $17.26 | $17.26 | 122,869 |
| 2018-10-05 | $17.40 | $17.54 | $17.22 | $17.39 | $17.39 | 111,134 |
| 2018-10-04 | $17.65 | $18.09 | $17.39 | $17.44 | $17.44 | 177,403 |
| 2018-10-03 | $17.59 | $17.69 | $17.28 | $17.64 | $17.64 | 239,234 |
| 2018-10-02 | $17.38 | $17.68 | $17.17 | $17.47 | $17.47 | 197,730 |
| 2018-10-01 | $18.02 | $18.02 | $17.27 | $17.41 | $17.41 | 144,192 |
| 2018-09-28 | $18.13 | $18.44 | $17.85 | $17.92 | $17.92 | 157,840 |
| 2018-09-27 | $18.78 | $18.90 | $18.13 | $18.13 | $18.13 | 205,445 |
| 2018-09-26 | $18.31 | $18.88 | $18.25 | $18.75 | $18.75 | 312,872 |
| 2018-09-25 | $19.70 | $19.80 | $17.70 | $18.32 | $18.32 | 917,799 |
| 2018-09-24 | $20.52 | $20.84 | $20.41 | $20.80 | $20.80 | 100,557 |
| 2018-09-21 | $20.63 | $20.79 | $20.44 | $20.60 | $20.60 | 291,819 |
| 2018-09-20 | $20.02 | $20.62 | $19.79 | $20.59 | $20.59 | 139,745 |
| 2018-09-19 | $20.22 | $20.30 | $19.85 | $19.95 | $19.95 | 161,355 |
| 2018-09-18 | $20.28 | $20.45 | $20.05 | $20.26 | $20.26 | 107,541 |
| 2018-09-17 | $20.68 | $20.68 | $20.20 | $20.22 | $20.22 | 100,457 |
| 2018-09-14 | $20.80 | $20.92 | $20.63 | $20.65 | $20.65 | 108,986 |
| 2018-09-13 | $20.80 | $20.89 | $20.67 | $20.79 | $20.79 | 60,072 |
| 2018-09-12 | $20.74 | $20.78 | $20.39 | $20.70 | $20.70 | 85,977 |
| 2018-09-11 | $20.91 | $21.00 | $20.70 | $20.75 | $20.75 | 121,320 |
| 2018-09-10 | $21.35 | $21.44 | $20.94 | $20.97 | $20.97 | 72,278 |
| 2018-09-07 | $21.07 | $21.27 | $20.76 | $21.25 | $21.25 | 141,003 |
| 2018-09-06 | $21.23 | $21.26 | $20.94 | $21.10 | $21.10 | 197,051 |
| 2018-09-05 | $20.91 | $21.23 | $20.77 | $21.23 | $21.23 | 153,518 |
| 2018-09-04 | $20.89 | $21.00 | $20.55 | $20.91 | $20.91 | 125,896 |
| 2018-08-31 | $20.53 | $20.90 | $20.46 | $20.89 | $20.89 | 104,094 |
| 2018-08-30 | $20.60 | $20.75 | $20.43 | $20.56 | $20.56 | 149,043 |
| 2018-08-29 | $20.50 | $20.68 | $20.31 | $20.64 | $20.64 | 111,901 |
| 2018-08-28 | $20.62 | $20.75 | $20.43 | $20.45 | $20.45 | 164,227 |
| 2018-08-27 | $20.79 | $20.91 | $20.56 | $20.57 | $20.57 | 99,079 |
| 2018-08-24 | $20.53 | $20.75 | $20.46 | $20.68 | $20.68 | 115,556 |
| 2018-08-23 | $20.19 | $20.90 | $20.19 | $20.44 | $20.44 | 220,610 |
| 2018-08-22 | $19.45 | $20.33 | $19.45 | $20.32 | $20.32 | 166,587 |
| 2018-08-21 | $19.47 | $19.70 | $19.39 | $19.48 | $19.48 | 272,818 |
| 2018-08-20 | $19.37 | $19.65 | $19.31 | $19.43 | $19.43 | 160,247 |
| 2018-08-17 | $19.26 | $19.44 | $18.89 | $19.31 | $19.31 | 202,770 |
| 2018-08-16 | $19.53 | $19.79 | $19.34 | $19.35 | $19.35 | 174,241 |
| 2018-08-15 | $19.34 | $19.51 | $19.06 | $19.43 | $19.43 | 180,376 |
| 2018-08-14 | $18.83 | $19.49 | $18.72 | $19.30 | $19.30 | 216,392 |
| 2018-08-13 | $18.60 | $18.90 | $18.50 | $18.81 | $18.81 | 180,174 |
| 2018-08-10 | $18.28 | $18.60 | $18.12 | $18.54 | $18.54 | 158,614 |
| 2018-08-09 | $18.44 | $18.64 | $18.17 | $18.40 | $18.40 | 127,661 |
| 2018-08-08 | $18.20 | $18.55 | $18.14 | $18.51 | $18.51 | 141,570 |
| 2018-08-07 | $18.10 | $18.43 | $18.10 | $18.27 | $18.27 | 307,880 |
| 2018-08-06 | $18.36 | $18.49 | $17.69 | $18.13 | $18.13 | 568,643 |
| 2018-08-03 | $19.88 | $20.03 | $18.32 | $18.56 | $18.56 | 846,475 |
| 2018-08-02 | $19.95 | $20.23 | $18.52 | $20.03 | $20.03 | 530,630 |
| 2018-08-01 | $20.80 | $20.93 | $20.50 | $20.72 | $20.72 | 257,451 |
| 2018-07-31 | $21.00 | $21.00 | $20.65 | $20.80 | $20.80 | 270,426 |
| 2018-07-30 | $20.72 | $21.00 | $20.69 | $20.94 | $20.94 | 183,006 |
| 2018-07-27 | $21.00 | $21.00 | $20.46 | $20.72 | $20.72 | 184,540 |
| 2018-07-26 | $20.94 | $21.02 | $20.77 | $20.93 | $20.93 | 147,804 |
| 2018-07-25 | $20.73 | $21.00 | $20.73 | $20.88 | $20.88 | 124,837 |
| 2018-07-24 | $20.99 | $21.21 | $20.69 | $20.83 | $20.83 | 238,154 |
| 2018-07-23 | $20.51 | $20.98 | $20.46 | $20.95 | $20.95 | 169,315 |
| 2018-07-20 | $20.40 | $20.64 | $20.34 | $20.57 | $20.57 | 266,681 |
| 2018-07-19 | $20.13 | $20.46 | $19.97 | $20.45 | $20.45 | 254,447 |
| 2018-07-18 | $19.77 | $20.34 | $19.77 | $20.25 | $20.25 | 161,468 |
| 2018-07-17 | $19.58 | $19.84 | $19.53 | $19.83 | $19.83 | 273,630 |
| 2018-07-16 | $19.34 | $19.76 | $19.34 | $19.60 | $19.60 | 344,418 |
| 2018-07-13 | $19.04 | $19.31 | $18.99 | $19.05 | $19.05 | 114,777 |
| 2018-07-12 | $18.81 | $19.07 | $18.63 | $19.00 | $19.00 | 154,862 |
| 2018-07-11 | $18.24 | $18.76 | $18.17 | $18.75 | $18.75 | 213,578 |
| 2018-07-10 | $18.30 | $18.41 | $18.24 | $18.37 | $18.37 | 272,925 |
| 2018-07-09 | $18.27 | $18.43 | $18.10 | $18.30 | $18.30 | 157,710 |
| 2018-07-06 | $17.75 | $18.16 | $17.69 | $18.15 | $18.15 | 285,810 |
| 2018-07-05 | $17.73 | $17.81 | $17.43 | $17.76 | $17.76 | 142,114 |
| 2018-07-03 | $17.55 | $17.74 | $17.52 | $17.62 | $17.62 | 64,915 |
| 2018-07-02 | $17.23 | $17.42 | $17.07 | $17.42 | $17.42 | 175,564 |
| 2018-06-29 | $17.54 | $17.58 | $17.28 | $17.37 | $17.37 | 318,585 |
| 2018-06-28 | $17.23 | $17.58 | $17.14 | $17.55 | $17.55 | 410,977 |
| 2018-06-27 | $17.50 | $17.72 | $17.18 | $17.34 | $17.34 | 397,639 |
| 2018-06-26 | $17.28 | $17.58 | $17.17 | $17.45 | $17.45 | 331,652 |
| 2018-06-25 | $17.98 | $18.19 | $16.84 | $17.23 | $17.23 | 515,209 |
| 2018-06-22 | $17.80 | $18.38 | $17.70 | $18.35 | $18.35 | 950,042 |
| 2018-06-21 | $17.68 | $17.89 | $17.68 | $17.75 | $17.75 | 220,475 |
| 2018-06-20 | $17.71 | $17.87 | $17.60 | $17.70 | $17.70 | 635,835 |
| 2018-06-19 | $17.16 | $17.72 | $17.16 | $17.66 | $17.66 | 437,973 |
| 2018-06-18 | $17.36 | $17.49 | $17.25 | $17.34 | $17.34 | 313,295 |
| 2018-06-15 | $17.00 | $17.66 | $17.00 | $17.40 | $17.40 | 429,923 |
| 2018-06-14 | $17.00 | $17.14 | $16.90 | $17.05 | $17.05 | 311,564 |
| 2018-06-13 | $17.17 | $17.31 | $16.92 | $16.95 | $16.95 | 222,545 |
| 2018-06-12 | $17.37 | $17.59 | $17.10 | $17.19 | $17.19 | 200,651 |
| 2018-06-11 | $17.20 | $17.99 | $17.16 | $17.40 | $17.40 | 378,397 |
| 2018-06-08 | $16.85 | $17.31 | $16.77 | $17.20 | $17.20 | 763,551 |
| 2018-06-07 | $16.48 | $17.37 | $16.44 | $16.88 | $16.88 | 741,470 |
| 2018-06-06 | $15.62 | $16.30 | $15.58 | $16.16 | $16.16 | 391,221 |
| 2018-06-05 | $15.47 | $15.68 | $15.35 | $15.55 | $15.55 | 291,643 |
| 2018-06-04 | $15.38 | $15.64 | $15.22 | $15.47 | $15.47 | 420,935 |
| 2018-06-01 | $15.45 | $15.54 | $15.24 | $15.31 | $15.31 | 233,516 |
| 2018-05-31 | $15.77 | $15.80 | $15.34 | $15.36 | $15.36 | 297,291 |
| 2018-05-30 | $15.85 | $15.86 | $15.72 | $15.75 | $15.75 | 231,183 |
| 2018-05-29 | $15.97 | $15.97 | $15.66 | $15.77 | $15.77 | 307,963 |
| 2018-05-25 | $16.11 | $16.24 | $15.86 | $16.02 | $16.02 | 181,076 |
| 2018-05-24 | $16.23 | $16.34 | $16.12 | $16.17 | $16.17 | 223,822 |
| 2018-05-23 | $16.80 | $16.80 | $16.14 | $16.29 | $16.29 | 450,349 |
| 2018-05-22 | $17.16 | $17.20 | $16.41 | $16.75 | $16.75 | 429,982 |
| 2018-05-21 | $16.98 | $17.34 | $16.97 | $17.14 | $17.14 | 451,299 |
| 2018-05-18 | $16.84 | $17.05 | $16.79 | $16.96 | $16.96 | 261,762 |
| 2018-05-17 | $16.87 | $16.95 | $16.67 | $16.77 | $16.77 | 136,354 |
| 2018-05-16 | $16.79 | $17.06 | $16.70 | $16.86 | $16.86 | 186,731 |
| 2018-05-15 | $16.78 | $16.93 | $16.72 | $16.76 | $16.76 | 180,387 |
| 2018-05-14 | $16.97 | $17.08 | $16.76 | $16.80 | $16.80 | 148,791 |
| 2018-05-11 | $16.98 | $17.08 | $16.73 | $16.97 | $16.97 | 179,255 |
| 2018-05-10 | $17.08 | $17.15 | $16.80 | $17.01 | $17.01 | 247,580 |
| 2018-05-09 | $17.16 | $17.16 | $16.85 | $17.00 | $17.00 | 376,879 |
| 2018-05-08 | $17.08 | $17.26 | $16.93 | $16.99 | $16.99 | 340,771 |
| 2018-05-07 | $17.44 | $17.53 | $17.11 | $17.16 | $17.16 | 231,784 |
| 2018-05-04 | $17.16 | $17.67 | $16.98 | $17.32 | $17.32 | 210,047 |
| 2018-05-03 | $19.24 | $19.24 | $17.19 | $17.27 | $17.27 | 347,536 |
| 2018-05-02 | $18.85 | $19.72 | $18.75 | $19.26 | $19.26 | 463,676 |
| 2018-05-01 | $18.35 | $18.74 | $18.10 | $18.62 | $18.62 | 244,559 |
| 2018-04-30 | $18.66 | $18.66 | $18.39 | $18.40 | $18.40 | 83,959 |
| 2018-04-27 | $18.53 | $18.66 | $18.40 | $18.57 | $18.57 | 117,465 |
| 2018-04-26 | $18.52 | $18.65 | $18.32 | $18.57 | $18.57 | 120,587 |
| 2018-04-25 | $18.25 | $18.45 | $17.97 | $18.42 | $18.42 | 141,092 |
| 2018-04-24 | $18.37 | $18.49 | $18.19 | $18.28 | $18.28 | 75,308 |
| 2018-04-23 | $18.30 | $18.53 | $18.14 | $18.27 | $18.27 | 133,116 |
| 2018-04-20 | $18.34 | $18.40 | $18.20 | $18.31 | $18.31 | 134,019 |
| 2018-04-19 | $18.43 | $18.61 | $18.26 | $18.37 | $18.37 | 94,339 |
| 2018-04-18 | $18.15 | $18.74 | $18.03 | $18.45 | $18.45 | 214,203 |
| 2018-04-17 | $17.85 | $18.25 | $17.70 | $18.03 | $18.03 | 413,991 |
| 2018-04-16 | $17.47 | $17.76 | $17.20 | $17.68 | $17.68 | 116,591 |
| 2018-04-13 | $17.46 | $17.49 | $17.19 | $17.37 | $17.37 | 109,342 |
| 2018-04-12 | $17.31 | $17.49 | $17.06 | $17.36 | $17.36 | 104,862 |
| 2018-04-11 | $17.00 | $17.24 | $16.98 | $17.16 | $17.16 | 118,850 |
| 2018-04-10 | $17.07 | $17.25 | $16.95 | $17.12 | $17.12 | 131,655 |
| 2018-04-09 | $17.01 | $17.14 | $16.79 | $16.85 | $16.85 | 198,179 |
| 2018-04-06 | $17.08 | $17.41 | $16.83 | $16.94 | $16.94 | 134,341 |
| 2018-04-05 | $17.32 | $17.34 | $17.05 | $17.20 | $17.20 | 114,751 |
| 2018-04-04 | $16.69 | $17.20 | $16.56 | $17.17 | $17.17 | 163,576 |
| 2018-04-03 | $16.59 | $16.93 | $16.58 | $16.88 | $16.88 | 167,818 |
| 2018-04-02 | $17.20 | $17.29 | $16.41 | $16.57 | $16.57 | 251,776 |
| 2018-03-29 | $17.20 | $17.31 | $17.04 | $17.17 | $17.17 | 397,104 |
| 2018-03-28 | $16.91 | $17.27 | $16.83 | $17.07 | $17.07 | 199,822 |
| 2018-03-27 | $17.29 | $17.31 | $16.84 | $16.87 | $16.87 | 204,445 |
| 2018-03-26 | $17.06 | $17.25 | $16.98 | $17.24 | $17.24 | 153,687 |
| 2018-03-23 | $17.48 | $17.60 | $16.90 | $16.90 | $16.90 | 273,942 |
| 2018-03-22 | $17.81 | $18.21 | $17.41 | $17.43 | $17.43 | 372,283 |
| 2018-03-21 | $17.81 | $18.36 | $17.73 | $18.00 | $18.00 | 754,043 |
| 2018-03-20 | $17.41 | $17.97 | $17.37 | $17.71 | $17.71 | 403,315 |
| 2018-03-19 | $17.57 | $17.67 | $17.07 | $17.37 | $17.37 | 366,530 |
| 2018-03-16 | $17.86 | $17.97 | $17.62 | $17.68 | $17.68 | 412,358 |
| 2018-03-15 | $18.31 | $18.32 | $17.82 | $17.89 | $17.89 | 144,002 |
| 2018-03-14 | $18.68 | $18.72 | $18.23 | $18.24 | $18.24 | 143,112 |
| 2018-03-13 | $18.66 | $18.80 | $18.52 | $18.64 | $18.64 | 152,709 |
| 2018-03-12 | $18.16 | $18.70 | $18.15 | $18.61 | $18.61 | 273,442 |
| 2018-03-09 | $18.26 | $18.35 | $18.06 | $18.13 | $18.13 | 140,361 |
| 2018-03-08 | $18.42 | $18.47 | $18.15 | $18.24 | $18.24 | 135,348 |
| 2018-03-07 | $17.88 | $18.45 | $17.88 | $18.42 | $18.42 | 181,116 |
| 2018-03-06 | $18.07 | $18.20 | $17.79 | $18.07 | $18.07 | 133,201 |
| 2018-03-05 | $17.54 | $18.28 | $17.45 | $18.00 | $18.00 | 226,599 |
| 2018-03-02 | $16.81 | $17.76 | $16.50 | $17.65 | $17.65 | 395,324 |
| 2018-03-01 | $17.31 | $17.62 | $16.86 | $16.94 | $16.94 | 478,636 |
| 2018-02-28 | $19.22 | $19.75 | $17.25 | $17.31 | $17.31 | 1,169,299 |
| 2018-02-27 | $20.25 | $20.40 | $19.93 | $20.02 | $20.02 | 174,390 |
| 2018-02-26 | $20.20 | $20.27 | $19.93 | $20.24 | $20.24 | 141,706 |
| 2018-02-23 | $20.07 | $20.27 | $20.01 | $20.19 | $20.19 | 127,183 |
| 2018-02-22 | $20.35 | $20.53 | $19.90 | $19.95 | $19.95 | 221,563 |
| 2018-02-21 | $20.18 | $20.72 | $20.15 | $20.27 | $20.27 | 302,090 |
| 2018-02-20 | $20.35 | $20.54 | $20.03 | $20.08 | $20.08 | 161,974 |
| 2018-02-16 | $20.52 | $20.77 | $20.36 | $20.37 | $20.37 | 201,261 |
| 2018-02-15 | $20.41 | $20.63 | $20.39 | $20.57 | $20.57 | 128,994 |
| 2018-02-14 | $19.75 | $20.39 | $19.75 | $20.27 | $20.27 | 171,557 |
| 2018-02-13 | $19.70 | $20.00 | $19.60 | $19.91 | $19.91 | 173,048 |
| 2018-02-12 | $19.65 | $19.98 | $19.42 | $19.86 | $19.86 | 287,374 |
| 2018-02-09 | $19.64 | $19.76 | $19.15 | $19.55 | $19.55 | 359,767 |
| 2018-02-08 | $19.93 | $19.93 | $19.41 | $19.42 | $19.42 | 325,979 |
| 2018-02-07 | $19.93 | $20.26 | $19.85 | $19.88 | $19.88 | 177,292 |
| 2018-02-06 | $19.70 | $20.17 | $19.51 | $20.00 | $20.00 | 315,660 |
| 2018-02-05 | $20.62 | $20.85 | $19.91 | $19.99 | $19.99 | 305,795 |
| 2018-02-02 | $21.32 | $21.37 | $20.77 | $20.85 | $20.85 | 248,218 |
| 2018-02-01 | $21.35 | $21.66 | $21.06 | $21.44 | $21.44 | 124,381 |
| 2018-01-31 | $22.09 | $22.17 | $21.35 | $21.45 | $21.45 | 199,903 |
| 2018-01-30 | $21.74 | $22.05 | $21.67 | $22.00 | $22.00 | 222,973 |
| 2018-01-29 | $21.49 | $21.90 | $21.30 | $21.84 | $21.84 | 176,454 |
| 2018-01-26 | $21.34 | $21.62 | $21.11 | $21.60 | $21.60 | 145,293 |
| 2018-01-25 | $21.38 | $21.62 | $21.12 | $21.35 | $21.35 | 198,798 |
| 2018-01-24 | $21.30 | $21.66 | $21.24 | $21.32 | $21.32 | 141,800 |
| 2018-01-23 | $21.07 | $21.33 | $20.87 | $21.22 | $21.22 | 74,466 |
| 2018-01-22 | $21.11 | $21.59 | $20.67 | $21.12 | $21.12 | 459,455 |
| 2018-01-19 | $20.81 | $21.15 | $20.62 | $21.11 | $21.11 | 162,499 |
| 2018-01-18 | $20.96 | $21.14 | $20.60 | $20.88 | $20.88 | 152,773 |
| 2018-01-17 | $21.00 | $21.09 | $20.79 | $20.85 | $20.85 | 188,652 |
| 2018-01-16 | $20.66 | $21.11 | $20.66 | $20.89 | $20.89 | 257,578 |
| 2018-01-12 | $20.53 | $20.82 | $20.21 | $20.64 | $20.64 | 171,903 |
| 2018-01-11 | $19.87 | $20.66 | $19.66 | $20.50 | $20.50 | 286,597 |
| 2018-01-10 | $19.69 | $19.79 | $19.49 | $19.79 | $19.79 | 134,829 |
| 2018-01-09 | $20.05 | $20.16 | $19.60 | $19.76 | $19.76 | 129,179 |
| 2018-01-08 | $19.93 | $20.11 | $19.80 | $19.99 | $19.99 | 116,015 |
| 2018-01-05 | $20.07 | $20.23 | $19.86 | $20.01 | $20.01 | 154,485 |
| 2018-01-04 | $19.86 | $20.13 | $19.80 | $20.01 | $20.01 | 118,533 |
| 2018-01-03 | $19.78 | $19.98 | $19.51 | $19.79 | $19.79 | 149,925 |
| 2018-01-02 | $19.54 | $19.90 | $19.43 | $19.84 | $19.84 | 313,840 |
| 2017-12-29 | $19.50 | $19.68 | $19.43 | $19.49 | $19.49 | 183,435 |
| 2017-12-28 | $19.49 | $19.60 | $19.29 | $19.47 | $19.47 | 147,507 |
| 2017-12-27 | $19.72 | $19.89 | $19.43 | $19.44 | $19.44 | 123,248 |
| 2017-12-26 | $19.94 | $20.05 | $19.58 | $19.69 | $19.69 | 170,733 |
| 2017-12-22 | $20.02 | $20.31 | $19.87 | $19.96 | $19.96 | 173,660 |
| 2017-12-21 | $20.45 | $20.52 | $20.18 | $20.23 | $20.23 | 292,119 |
| 2017-12-20 | $20.05 | $20.54 | $19.72 | $20.22 | $20.22 | 479,767 |
| 2017-12-19 | $19.98 | $20.44 | $19.85 | $19.95 | $19.95 | 268,873 |
| 2017-12-18 | $20.54 | $20.68 | $20.16 | $20.32 | $20.32 | 250,445 |
| 2017-12-15 | $20.09 | $20.28 | $19.78 | $20.21 | $20.21 | 615,475 |
| 2017-12-14 | $19.88 | $20.14 | $19.62 | $19.73 | $19.73 | 294,054 |
| 2017-12-13 | $19.77 | $19.98 | $19.41 | $19.78 | $19.78 | 177,786 |
| 2017-12-12 | $20.10 | $20.19 | $19.73 | $19.83 | $19.83 | 222,186 |
| 2017-12-11 | $19.98 | $20.18 | $19.86 | $20.00 | $20.00 | 546,018 |
| 2017-12-08 | $20.25 | $20.28 | $19.90 | $19.99 | $19.99 | 196,961 |
| 2017-12-07 | $20.12 | $20.52 | $20.00 | $20.13 | $20.13 | 210,907 |
| 2017-12-06 | $20.58 | $20.72 | $20.11 | $20.16 | $20.16 | 216,873 |
| 2017-12-05 | $20.74 | $21.06 | $20.15 | $20.59 | $20.59 | 436,338 |
| 2017-12-04 | $20.43 | $21.14 | $20.28 | $20.66 | $20.66 | 497,872 |
| 2017-12-01 | $20.36 | $20.59 | $19.69 | $20.18 | $20.18 | 227,522 |
| 2017-11-30 | $20.46 | $20.62 | $20.23 | $20.40 | $20.40 | 295,050 |
| 2017-11-29 | $20.42 | $20.65 | $20.28 | $20.30 | $20.30 | 117,896 |
| 2017-11-28 | $20.13 | $20.35 | $20.00 | $20.32 | $20.32 | 134,187 |
| 2017-11-27 | $20.23 | $20.40 | $20.04 | $20.07 | $20.07 | 113,233 |
| 2017-11-24 | $20.21 | $20.22 | $19.96 | $20.20 | $20.20 | 129,807 |
| 2017-11-22 | $20.11 | $20.45 | $20.03 | $20.23 | $20.23 | 247,053 |
| 2017-11-21 | $20.00 | $20.07 | $19.69 | $20.03 | $20.03 | 255,441 |
| 2017-11-20 | $19.99 | $20.08 | $19.95 | $19.96 | $19.96 | 210,378 |
| 2017-11-17 | $19.69 | $20.04 | $19.69 | $20.01 | $20.01 | 171,702 |
| 2017-11-16 | $19.68 | $20.20 | $19.67 | $19.81 | $19.81 | 212,600 |
| 2017-11-15 | $19.50 | $19.73 | $19.50 | $19.73 | $19.73 | 354,880 |
| 2017-11-14 | $18.95 | $19.69 | $18.95 | $19.66 | $19.66 | 515,590 |
| 2017-11-13 | $18.60 | $19.04 | $18.52 | $18.95 | $18.95 | 287,051 |
| 2017-11-10 | $18.48 | $18.81 | $18.48 | $18.64 | $18.64 | 184,163 |
| 2017-11-09 | $18.32 | $18.58 | $18.22 | $18.57 | $18.57 | 209,755 |
| 2017-11-08 | $18.36 | $18.64 | $18.28 | $18.45 | $18.45 | 235,327 |
| 2017-11-07 | $18.45 | $18.77 | $18.06 | $18.45 | $18.45 | 338,489 |
| 2017-11-06 | $19.40 | $19.40 | $18.38 | $18.54 | $18.54 | 417,133 |
| 2017-11-03 | $19.11 | $19.64 | $19.11 | $19.39 | $19.39 | 310,459 |
| 2017-11-02 | $19.60 | $20.77 | $19.00 | $19.36 | $19.36 | 196,028 |
| 2017-11-01 | $21.59 | $21.60 | $20.93 | $21.12 | $21.12 | 233,010 |
| 2017-10-31 | $21.30 | $21.61 | $21.23 | $21.50 | $21.50 | 200,782 |
| 2017-10-30 | $21.03 | $21.39 | $21.01 | $21.21 | $21.21 | 298,583 |
| 2017-10-27 | $21.66 | $21.69 | $21.17 | $21.19 | $21.19 | 175,081 |
| 2017-10-26 | $21.61 | $21.81 | $21.46 | $21.71 | $21.71 | 195,220 |
| 2017-10-25 | $21.47 | $21.66 | $21.13 | $21.55 | $21.55 | 274,305 |
| 2017-10-24 | $21.41 | $21.57 | $21.26 | $21.44 | $21.44 | 135,704 |
| 2017-10-23 | $21.61 | $21.61 | $21.23 | $21.40 | $21.40 | 255,614 |
| 2017-10-20 | $21.67 | $21.79 | $21.30 | $21.67 | $21.67 | 223,299 |
| 2017-10-19 | $21.63 | $21.63 | $21.24 | $21.46 | $21.46 | 201,556 |
| 2017-10-18 | $21.50 | $21.90 | $21.34 | $21.67 | $21.67 | 226,456 |
| 2017-10-17 | $21.53 | $21.76 | $21.42 | $21.51 | $21.51 | 118,614 |
| 2017-10-16 | $21.61 | $21.79 | $21.42 | $21.57 | $21.57 | 129,361 |
| 2017-10-13 | $21.47 | $21.79 | $21.40 | $21.67 | $21.67 | 110,344 |
| 2017-10-12 | $21.40 | $21.56 | $21.19 | $21.50 | $21.50 | 107,563 |
| 2017-10-11 | $21.33 | $21.64 | $21.23 | $21.33 | $21.33 | 138,375 |
| 2017-10-10 | $21.59 | $21.72 | $21.36 | $21.42 | $21.42 | 165,807 |
| 2017-10-09 | $21.61 | $21.98 | $21.36 | $21.40 | $21.40 | 280,737 |
| 2017-10-06 | $22.04 | $22.09 | $21.53 | $21.62 | $21.62 | 202,813 |
| 2017-10-05 | $22.13 | $22.24 | $21.79 | $22.06 | $22.06 | 154,191 |
| 2017-10-04 | $22.38 | $22.49 | $21.79 | $21.97 | $21.97 | 189,368 |
| 2017-10-03 | $21.81 | $22.50 | $21.72 | $22.49 | $22.49 | 350,998 |
| 2017-10-02 | $21.57 | $21.99 | $21.42 | $21.92 | $21.92 | 240,969 |
| 2017-09-29 | $21.26 | $21.60 | $21.08 | $21.56 | $21.56 | 275,588 |
| 2017-09-28 | $21.08 | $21.33 | $20.86 | $21.33 | $21.33 | 278,230 |
| 2017-09-27 | $20.54 | $21.15 | $20.42 | $21.13 | $21.13 | 290,722 |
| 2017-09-26 | $20.33 | $20.66 | $20.18 | $20.44 | $20.44 | 348,441 |
| 2017-09-25 | $20.59 | $20.61 | $20.18 | $20.23 | $20.23 | 344,535 |
| 2017-09-22 | $20.48 | $20.71 | $20.18 | $20.60 | $20.60 | 324,029 |
| 2017-09-21 | $20.71 | $20.78 | $20.46 | $20.50 | $20.50 | 287,601 |
| 2017-09-20 | $20.68 | $20.95 | $20.68 | $20.72 | $20.72 | 219,985 |
| 2017-09-19 | $21.14 | $21.43 | $20.50 | $20.60 | $20.60 | 431,009 |
| 2017-09-18 | $21.18 | $21.54 | $20.98 | $21.50 | $21.50 | 209,742 |
| 2017-09-15 | $21.42 | $21.42 | $20.98 | $21.18 | $21.18 | 1,064,148 |
| 2017-09-14 | $21.99 | $21.99 | $21.31 | $21.35 | $21.35 | 251,956 |
| 2017-09-13 | $21.99 | $22.27 | $21.59 | $21.92 | $21.92 | 331,433 |
| 2017-09-12 | $21.39 | $22.21 | $21.25 | $22.10 | $22.10 | 221,118 |
| 2017-09-11 | $21.33 | $21.72 | $21.16 | $21.49 | $21.49 | 206,371 |
| 2017-09-08 | $21.07 | $21.39 | $21.07 | $21.17 | $21.17 | 192,182 |
| 2017-09-07 | $21.25 | $21.31 | $21.00 | $21.14 | $21.14 | 144,489 |
| 2017-09-06 | $21.21 | $21.46 | $21.12 | $21.20 | $21.20 | 201,324 |
| 2017-09-05 | $21.46 | $21.56 | $20.94 | $21.16 | $21.16 | 158,928 |
| 2017-09-01 | $21.46 | $21.67 | $21.40 | $21.50 | $21.50 | 102,606 |
| 2017-08-31 | $21.20 | $21.73 | $21.19 | $21.41 | $21.41 | 263,375 |
| 2017-08-30 | $21.04 | $21.26 | $20.98 | $21.17 | $21.17 | 97,650 |
| 2017-08-29 | $20.93 | $21.22 | $20.83 | $21.10 | $21.10 | 183,146 |
| 2017-08-28 | $21.06 | $21.10 | $20.69 | $21.01 | $21.01 | 227,011 |
| 2017-08-25 | $20.62 | $21.04 | $20.36 | $21.01 | $21.01 | 254,539 |
| 2017-08-24 | $20.52 | $20.74 | $20.44 | $20.53 | $20.53 | 142,639 |
| 2017-08-23 | $20.51 | $20.73 | $20.34 | $20.48 | $20.48 | 175,617 |
| 2017-08-22 | $20.28 | $20.65 | $20.22 | $20.63 | $20.63 | 152,275 |
| 2017-08-21 | $20.16 | $20.31 | $19.92 | $20.27 | $20.27 | 490,534 |
| 2017-08-18 | $19.89 | $20.25 | $19.72 | $20.14 | $20.14 | 467,674 |
| 2017-08-17 | $20.35 | $20.58 | $20.00 | $20.01 | $20.01 | 207,612 |
| 2017-08-16 | $20.40 | $20.73 | $20.28 | $20.35 | $20.35 | 387,305 |
| 2017-08-15 | $20.95 | $20.95 | $20.50 | $20.50 | $20.50 | 195,339 |
| 2017-08-14 | $20.59 | $21.27 | $20.45 | $21.20 | $21.20 | 219,016 |
| 2017-08-11 | $20.37 | $20.70 | $20.21 | $20.54 | $20.54 | 247,518 |
| 2017-08-10 | $20.70 | $20.70 | $20.39 | $20.53 | $20.53 | 180,519 |
| 2017-08-09 | $20.91 | $20.94 | $20.58 | $20.71 | $20.71 | 183,610 |
| 2017-08-08 | $20.94 | $21.07 | $20.73 | $20.84 | $20.84 | 209,577 |
| 2017-08-07 | $21.08 | $21.20 | $20.87 | $21.04 | $21.04 | 312,774 |
| 2017-08-04 | $21.90 | $21.90 | $21.05 | $21.08 | $21.08 | 307,183 |
| 2017-08-03 | $22.08 | $22.42 | $21.79 | $21.91 | $21.91 | 363,374 |
| 2017-08-02 | $22.81 | $23.10 | $21.59 | $22.12 | $22.12 | 802,715 |
| 2017-08-01 | $23.27 | $23.31 | $22.70 | $23.29 | $23.29 | 307,183 |
| 2017-07-31 | $23.16 | $23.33 | $22.80 | $23.20 | $23.20 | 291,914 |
| 2017-07-28 | $23.18 | $23.34 | $22.99 | $23.16 | $23.16 | 130,525 |
| 2017-07-27 | $23.73 | $23.73 | $23.07 | $23.21 | $23.21 | 438,006 |
| 2017-07-26 | $23.49 | $23.72 | $23.40 | $23.63 | $23.63 | 132,997 |
| 2017-07-25 | $23.37 | $23.57 | $23.35 | $23.45 | $23.45 | 349,134 |
| 2017-07-24 | $23.36 | $23.49 | $23.07 | $23.39 | $23.39 | 154,360 |
| 2017-07-21 | $23.57 | $23.57 | $23.03 | $23.46 | $23.46 | 374,645 |
| 2017-07-20 | $23.65 | $23.68 | $23.24 | $23.40 | $23.40 | 474,992 |
| 2017-07-19 | $23.29 | $23.67 | $23.20 | $23.52 | $23.52 | 347,480 |
| 2017-07-18 | $22.80 | $23.27 | $22.65 | $23.22 | $23.22 | 299,225 |
| 2017-07-17 | $22.76 | $22.83 | $22.51 | $22.74 | $22.74 | 351,619 |
| 2017-07-14 | $22.71 | $22.83 | $22.51 | $22.70 | $22.70 | 680,850 |
| 2017-07-13 | $22.62 | $22.94 | $22.41 | $22.61 | $22.61 | 430,368 |
| 2017-07-12 | $22.65 | $23.00 | $22.48 | $22.61 | $22.61 | 420,014 |
| 2017-07-11 | $22.49 | $22.65 | $22.23 | $22.56 | $22.56 | 307,882 |
| 2017-07-10 | $22.17 | $22.50 | $22.11 | $22.44 | $22.44 | 259,311 |
| 2017-07-07 | $22.29 | $22.38 | $22.05 | $22.36 | $22.36 | 234,445 |
| 2017-07-06 | $22.48 | $22.48 | $22.00 | $22.34 | $22.34 | 312,805 |
| 2017-07-05 | $23.05 | $23.20 | $22.41 | $22.49 | $22.49 | 246,359 |
| 2017-07-03 | $23.00 | $23.19 | $22.82 | $23.11 | $23.11 | 72,018 |
| 2017-06-30 | $23.25 | $23.39 | $22.87 | $22.96 | $22.96 | 356,469 |
| 2017-06-29 | $23.14 | $23.52 | $23.01 | $23.27 | $23.27 | 513,316 |
| 2017-06-28 | $22.50 | $23.13 | $22.42 | $23.08 | $23.08 | 716,840 |
| 2017-06-27 | $22.75 | $22.75 | $22.46 | $22.52 | $22.52 | 459,531 |
| 2017-06-26 | $22.65 | $22.80 | $22.23 | $22.80 | $22.80 | 665,326 |
| 2017-06-23 | $22.21 | $22.68 | $21.85 | $22.56 | $22.56 | 4,200,433 |
| 2017-06-22 | $22.25 | $22.43 | $21.64 | $21.66 | $21.66 | 675,957 |
| 2017-06-21 | $22.90 | $23.17 | $22.05 | $22.07 | $22.07 | 2,041,429 |
| 2017-06-20 | $23.37 | $23.45 | $22.57 | $22.79 | $22.79 | 1,252,520 |
| 2017-06-19 | $23.00 | $23.69 | $22.76 | $23.46 | $23.46 | 722,144 |
| 2017-06-16 | $23.00 | $23.58 | $22.75 | $23.13 | $23.13 | 941,094 |
| 2017-06-15 | $22.99 | $23.65 | $22.79 | $23.01 | $23.01 | 575,436 |
| 2017-06-14 | $22.69 | $23.75 | $22.34 | $23.25 | $23.25 | 5,408,614 |
| 2017-06-13 | $21.47 | $22.15 | $21.14 | $21.70 | $21.70 | 1,121,040 |
| 2017-06-12 | $21.80 | $21.82 | $21.09 | $21.57 | $21.57 | 581,507 |
| 2017-06-09 | $21.31 | $21.96 | $21.31 | $21.80 | $21.80 | 197,253 |
| 2017-06-08 | $21.82 | $21.99 | $21.31 | $21.32 | $21.32 | 262,849 |
| 2017-06-07 | $22.50 | $22.53 | $21.50 | $21.82 | $21.82 | 289,036 |
| 2017-06-06 | $22.83 | $22.99 | $22.68 | $22.73 | $22.73 | 142,440 |
| 2017-06-05 | $23.29 | $23.39 | $22.70 | $22.90 | $22.90 | 101,586 |
| 2017-06-02 | $23.44 | $23.64 | $23.15 | $23.39 | $23.39 | 89,307 |
| 2017-06-01 | $22.74 | $23.68 | $22.70 | $23.49 | $23.49 | 146,407 |
| 2017-05-31 | $22.49 | $22.98 | $22.49 | $22.78 | $22.78 | 152,241 |
| 2017-05-30 | $22.85 | $22.93 | $22.06 | $22.47 | $22.47 | 107,684 |
| 2017-05-26 | $23.15 | $23.16 | $22.74 | $22.95 | $22.95 | 99,928 |
| 2017-05-25 | $23.09 | $23.58 | $23.05 | $23.16 | $23.16 | 107,886 |
| 2017-05-24 | $23.43 | $23.67 | $23.00 | $23.13 | $23.13 | 147,983 |
| 2017-05-23 | $23.12 | $23.51 | $22.90 | $23.44 | $23.44 | 118,894 |
| 2017-05-22 | $22.79 | $23.44 | $22.79 | $23.11 | $23.11 | 114,494 |
| 2017-05-19 | $22.55 | $22.87 | $22.25 | $22.75 | $22.75 | 150,602 |
| 2017-05-18 | $22.55 | $22.68 | $22.30 | $22.58 | $22.58 | 170,992 |
| 2017-05-17 | $23.00 | $23.00 | $22.45 | $22.58 | $22.58 | 174,503 |
| 2017-05-16 | $22.89 | $23.14 | $22.70 | $23.00 | $23.00 | 341,111 |
| 2017-05-15 | $22.74 | $22.92 | $22.61 | $22.80 | $22.80 | 205,904 |
| 2017-05-12 | $22.58 | $22.68 | $22.25 | $22.65 | $22.65 | 92,791 |
| 2017-05-11 | $22.58 | $22.58 | $22.19 | $22.53 | $22.53 | 130,187 |
| 2017-05-10 | $22.57 | $22.87 | $21.94 | $22.66 | $22.66 | 304,994 |
| 2017-05-09 | $22.20 | $22.52 | $22.03 | $22.49 | $22.49 | 269,846 |
| 2017-05-08 | $22.23 | $22.44 | $22.06 | $22.22 | $22.22 | 112,131 |
| 2017-05-05 | $21.84 | $22.51 | $21.40 | $22.30 | $22.30 | 234,062 |
| 2017-05-04 | $23.99 | $24.00 | $21.84 | $21.95 | $21.95 | 405,946 |
| 2017-05-03 | $22.22 | $23.07 | $22.22 | $22.80 | $22.80 | 387,498 |
| 2017-05-02 | $22.18 | $22.39 | $21.87 | $22.23 | $22.23 | 116,415 |
| 2017-05-01 | $22.14 | $22.43 | $22.04 | $22.14 | $22.14 | 91,516 |
| 2017-04-28 | $22.51 | $22.72 | $22.13 | $22.22 | $22.22 | 428,385 |
| 2017-04-27 | $21.70 | $22.71 | $21.48 | $22.60 | $22.60 | 298,607 |
| 2017-04-26 | $20.75 | $21.70 | $20.71 | $21.60 | $21.60 | 170,345 |
| 2017-04-25 | $20.67 | $21.23 | $20.67 | $20.79 | $20.79 | 154,115 |
| 2017-04-24 | $20.95 | $21.03 | $20.47 | $20.69 | $20.69 | 201,168 |
| 2017-04-21 | $20.93 | $21.27 | $20.76 | $20.88 | $20.88 | 276,661 |
| 2017-04-20 | $20.30 | $21.00 | $20.30 | $20.72 | $20.72 | 155,892 |
| 2017-04-19 | $20.17 | $20.36 | $19.97 | $20.28 | $20.28 | 176,447 |
| 2017-04-18 | $19.69 | $20.38 | $19.69 | $20.14 | $20.14 | 168,210 |
| 2017-04-17 | $19.28 | $19.71 | $19.28 | $19.68 | $19.68 | 161,730 |
| 2017-04-13 | $19.24 | $19.51 | $19.07 | $19.42 | $19.42 | 136,724 |
| 2017-04-12 | $19.24 | $19.43 | $19.03 | $19.27 | $19.27 | 148,151 |
| 2017-04-11 | $18.97 | $19.39 | $18.95 | $19.18 | $19.18 | 237,552 |
| 2017-04-10 | $18.96 | $19.24 | $18.96 | $19.04 | $19.04 | 154,968 |
| 2017-04-07 | $19.35 | $19.44 | $19.01 | $19.07 | $19.07 | 142,690 |
| 2017-04-06 | $19.05 | $19.56 | $19.03 | $19.29 | $19.29 | 245,647 |
| 2017-04-05 | $19.45 | $19.95 | $19.02 | $19.04 | $19.04 | 263,815 |
| 2017-04-04 | $19.92 | $20.25 | $19.38 | $19.49 | $19.49 | 305,488 |
| 2017-04-03 | $19.30 | $20.05 | $19.30 | $19.91 | $19.91 | 899,997 |
| 2017-03-31 | $19.20 | $19.35 | $19.00 | $19.29 | $19.29 | 242,260 |
| 2017-03-30 | $19.06 | $19.35 | $19.06 | $19.21 | $19.21 | 145,440 |
| 2017-03-29 | $19.25 | $19.50 | $19.08 | $19.17 | $19.17 | 166,979 |
| 2017-03-28 | $19.68 | $19.86 | $19.13 | $19.24 | $19.24 | 205,983 |
| 2017-03-27 | $19.43 | $19.81 | $18.87 | $19.75 | $19.75 | 363,753 |
| 2017-03-24 | $19.28 | $19.90 | $19.28 | $19.72 | $19.72 | 190,226 |
| 2017-03-23 | $19.88 | $20.33 | $18.98 | $19.25 | $19.25 | 458,693 |
| 2017-03-22 | $20.40 | $20.40 | $19.68 | $19.95 | $19.95 | 313,534 |
| 2017-03-21 | $20.42 | $20.89 | $20.17 | $20.43 | $20.43 | 268,205 |
| 2017-03-20 | $20.13 | $20.50 | $19.94 | $20.35 | $20.35 | 185,486 |
| 2017-03-17 | $19.87 | $20.17 | $19.51 | $20.06 | $20.06 | 466,169 |
| 2017-03-16 | $19.81 | $20.12 | $19.77 | $19.90 | $19.90 | 154,738 |
| 2017-03-15 | $20.01 | $20.01 | $18.95 | $19.89 | $19.89 | 384,003 |
| 2017-03-14 | $19.76 | $20.21 | $19.62 | $19.90 | $19.90 | 250,736 |
| 2017-03-13 | $20.15 | $20.57 | $19.72 | $19.86 | $19.86 | 277,080 |
| 2017-03-10 | $20.34 | $20.60 | $20.01 | $20.15 | $20.15 | 246,972 |
| 2017-03-09 | $19.79 | $20.47 | $19.76 | $20.34 | $20.34 | 310,399 |
| 2017-03-08 | $20.54 | $20.78 | $19.78 | $19.78 | $19.78 | 316,014 |
| 2017-03-07 | $20.73 | $20.90 | $20.39 | $20.55 | $20.55 | 404,061 |
| 2017-03-06 | $20.98 | $21.19 | $20.55 | $20.88 | $20.88 | 457,306 |
| 2017-03-03 | $22.24 | $22.35 | $21.15 | $21.15 | $21.15 | 454,401 |
| 2017-03-02 | $21.96 | $22.77 | $21.82 | $22.35 | $22.35 | 472,757 |
| 2017-03-01 | $23.27 | $23.39 | $22.22 | $22.32 | $22.32 | 602,797 |
| 2017-02-28 | $24.02 | $24.28 | $21.22 | $23.11 | $23.11 | 1,460,212 |
| 2017-02-27 | $26.20 | $26.43 | $25.62 | $25.91 | $25.91 | 477,545 |
| 2017-02-24 | $26.13 | $27.08 | $26.13 | $26.20 | $26.20 | 349,209 |
| 2017-02-23 | $24.63 | $26.56 | $24.55 | $26.38 | $26.38 | 430,636 |
| 2017-02-22 | $24.55 | $24.82 | $24.40 | $24.56 | $24.56 | 191,974 |
| 2017-02-21 | $24.67 | $24.75 | $24.28 | $24.55 | $24.55 | 150,423 |
| 2017-02-17 | $24.25 | $24.89 | $23.78 | $24.67 | $24.67 | 216,637 |
| 2017-02-16 | $23.71 | $24.37 | $23.51 | $24.27 | $24.27 | 164,298 |
| 2017-02-15 | $23.83 | $23.99 | $23.63 | $23.81 | $23.81 | 165,617 |
| 2017-02-14 | $23.89 | $24.02 | $23.37 | $23.87 | $23.87 | 365,457 |
| 2017-02-13 | $24.00 | $24.22 | $23.83 | $24.01 | $24.01 | 148,977 |
| 2017-02-10 | $23.93 | $24.14 | $23.71 | $23.84 | $23.84 | 270,761 |
| 2017-02-09 | $23.99 | $24.12 | $23.81 | $23.92 | $23.92 | 151,685 |
| 2017-02-08 | $24.38 | $24.46 | $23.68 | $24.01 | $24.01 | 193,063 |
| 2017-02-07 | $24.19 | $24.44 | $24.15 | $24.38 | $24.38 | 196,814 |
| 2017-02-06 | $24.35 | $24.39 | $23.86 | $24.21 | $24.21 | 165,714 |
| 2017-02-03 | $24.34 | $24.52 | $24.02 | $24.49 | $24.49 | 223,340 |
| 2017-02-02 | $24.37 | $24.66 | $23.87 | $24.31 | $24.31 | 166,628 |
| 2017-02-01 | $24.15 | $24.53 | $24.06 | $24.31 | $24.31 | 146,193 |
| 2017-01-31 | $23.96 | $24.27 | $23.76 | $24.08 | $24.08 | 128,887 |
| 2017-01-30 | $24.15 | $24.18 | $23.62 | $24.02 | $24.02 | 181,948 |
| 2017-01-27 | $23.50 | $24.21 | $23.35 | $24.21 | $24.21 | 260,620 |
| 2017-01-26 | $23.31 | $23.58 | $23.11 | $23.55 | $23.55 | 131,524 |
| 2017-01-25 | $23.15 | $23.47 | $23.04 | $23.29 | $23.29 | 117,038 |
| 2017-01-24 | $23.08 | $23.35 | $22.90 | $23.17 | $23.17 | 90,959 |
| 2017-01-23 | $22.80 | $23.09 | $22.61 | $23.03 | $23.03 | 162,653 |
| 2017-01-20 | $22.77 | $22.93 | $22.42 | $22.81 | $22.81 | 84,889 |
| 2017-01-19 | $23.10 | $23.36 | $22.28 | $22.58 | $22.58 | 236,564 |
| 2017-01-18 | $22.69 | $23.09 | $22.50 | $23.07 | $23.07 | 181,452 |
| 2017-01-17 | $22.51 | $23.09 | $22.35 | $22.68 | $22.68 | 198,229 |
| 2017-01-13 | $23.14 | $23.39 | $22.52 | $22.62 | $22.62 | 146,059 |
| 2017-01-12 | $23.48 | $23.65 | $22.92 | $23.11 | $23.11 | 134,842 |
| 2017-01-11 | $23.38 | $24.24 | $23.10 | $23.64 | $23.64 | 155,150 |
| 2017-01-10 | $23.42 | $23.97 | $23.10 | $23.60 | $23.60 | 227,835 |
| 2017-01-09 | $24.15 | $24.17 | $23.13 | $23.29 | $23.29 | 360,293 |
| 2017-01-06 | $24.21 | $24.43 | $23.58 | $24.13 | $24.13 | 198,631 |
| 2017-01-05 | $24.12 | $24.45 | $23.96 | $24.19 | $24.19 | 401,097 |
| 2017-01-04 | $23.60 | $24.55 | $23.47 | $24.12 | $24.12 | 366,198 |
| 2017-01-03 | $22.95 | $23.90 | $22.93 | $23.46 | $23.46 | 373,246 |
| 2016-12-30 | $22.81 | $23.10 | $22.70 | $22.98 | $22.98 | 468,669 |
| 2016-12-29 | $21.13 | $23.05 | $21.13 | $22.88 | $22.88 | 411,538 |
| 2016-12-28 | $20.64 | $21.24 | $20.54 | $21.13 | $21.13 | 129,297 |
| 2016-12-27 | $19.80 | $20.99 | $19.64 | $20.71 | $20.71 | 209,314 |
| 2016-12-23 | $19.91 | $20.06 | $19.67 | $19.85 | $19.85 | 225,196 |
| 2016-12-22 | $20.35 | $20.44 | $19.83 | $19.85 | $19.85 | 216,610 |
| 2016-12-21 | $20.42 | $20.65 | $20.07 | $20.27 | $20.27 | 307,901 |
| 2016-12-20 | $20.07 | $20.66 | $19.95 | $20.42 | $20.42 | 668,457 |
| 2016-12-19 | $20.30 | $20.50 | $19.99 | $20.08 | $20.08 | 277,961 |
| 2016-12-16 | $20.26 | $20.49 | $19.60 | $20.25 | $20.25 | 1,082,940 |
| 2016-12-15 | $19.52 | $20.41 | $19.52 | $20.30 | $20.30 | 381,386 |
| 2016-12-14 | $19.43 | $19.96 | $19.28 | $19.57 | $19.57 | 386,976 |
| 2016-12-13 | $19.61 | $19.78 | $19.22 | $19.55 | $19.55 | 509,153 |
| 2016-12-12 | $19.99 | $20.19 | $19.43 | $19.66 | $19.66 | 273,821 |
| 2016-12-09 | $19.71 | $20.09 | $19.59 | $20.04 | $20.04 | 299,557 |
| 2016-12-08 | $19.74 | $19.85 | $19.58 | $19.83 | $19.83 | 262,328 |
| 2016-12-07 | $19.97 | $20.02 | $19.74 | $19.81 | $19.81 | 595,505 |
| 2016-12-06 | $19.09 | $20.05 | $19.06 | $20.02 | $20.02 | 494,836 |
| 2016-12-05 | $18.38 | $19.39 | $18.33 | $19.23 | $19.23 | 255,065 |
| 2016-12-02 | $18.45 | $18.74 | $18.03 | $18.57 | $18.57 | 230,290 |
| 2016-12-01 | $18.90 | $19.45 | $18.50 | $18.54 | $18.54 | 439,628 |
| 2016-11-30 | $19.95 | $20.00 | $18.85 | $19.07 | $19.07 | 313,357 |
| 2016-11-29 | $19.55 | $20.19 | $19.31 | $20.03 | $20.03 | 293,133 |
| 2016-11-28 | $19.53 | $19.75 | $19.27 | $19.64 | $19.64 | 239,188 |
| 2016-11-25 | $19.86 | $20.19 | $19.69 | $19.80 | $19.80 | 69,515 |
| 2016-11-23 | $20.00 | $20.04 | $19.56 | $19.80 | $19.80 | 155,447 |
| 2016-11-22 | $20.21 | $20.49 | $20.00 | $20.09 | $20.09 | 311,952 |
| 2016-11-21 | $20.60 | $20.74 | $20.25 | $20.28 | $20.28 | 192,772 |
| 2016-11-18 | $20.95 | $21.17 | $20.53 | $20.75 | $20.75 | 190,616 |
| 2016-11-17 | $20.76 | $21.38 | $20.70 | $21.19 | $21.19 | 290,417 |
| 2016-11-16 | $20.70 | $21.10 | $20.35 | $20.70 | $20.70 | 168,614 |
| 2016-11-15 | $20.11 | $21.01 | $20.00 | $20.88 | $20.88 | 365,077 |
| 2016-11-14 | $19.24 | $20.71 | $19.20 | $20.31 | $20.31 | 624,538 |
| 2016-11-11 | $19.21 | $19.52 | $18.60 | $19.29 | $19.29 | 441,906 |
| 2016-11-10 | $20.61 | $20.62 | $18.51 | $19.32 | $19.32 | 1,284,999 |
| 2016-11-09 | $20.03 | $20.77 | $20.00 | $20.63 | $20.63 | 267,056 |
| 2016-11-08 | $20.14 | $20.90 | $20.06 | $20.45 | $20.45 | 568,201 |
| 2016-11-07 | $20.80 | $21.22 | $20.17 | $20.39 | $20.39 | 311,838 |
| 2016-11-04 | $20.65 | $21.22 | $20.46 | $20.73 | $20.73 | 299,812 |
| 2016-11-03 | $20.45 | $21.02 | $20.01 | $20.86 | $20.86 | 300,481 |
| 2016-11-02 | $20.69 | $21.03 | $20.24 | $20.81 | $20.81 | 288,788 |
| 2016-11-01 | $21.34 | $21.63 | $21.00 | $21.07 | $21.07 | 341,364 |
| 2016-10-31 | $21.86 | $21.99 | $21.41 | $21.45 | $21.45 | 607,533 |
| 2016-10-28 | $22.05 | $22.70 | $22.00 | $22.06 | $22.06 | 509,958 |
| 2016-10-27 | $23.53 | $23.53 | $21.86 | $22.23 | $22.23 | 370,889 |
| 2016-10-26 | $24.14 | $24.64 | $23.45 | $23.47 | $23.47 | 235,289 |
| 2016-10-25 | $24.57 | $24.82 | $24.40 | $24.45 | $24.45 | 406,021 |
| 2016-10-24 | $24.55 | $24.86 | $24.20 | $24.60 | $24.60 | 256,507 |
| 2016-10-21 | $23.83 | $25.11 | $23.60 | $25.02 | $25.02 | 495,324 |
| 2016-10-20 | $23.41 | $23.64 | $22.70 | $23.63 | $23.63 | 480,487 |
| 2016-10-19 | $24.09 | $24.49 | $23.03 | $23.68 | $23.68 | 673,470 |
| 2016-10-18 | $24.05 | $25.34 | $23.73 | $24.33 | $24.33 | 680,823 |
| 2016-10-17 | $24.71 | $24.71 | $24.00 | $24.08 | $24.08 | 341,067 |
| 2016-10-14 | $22.78 | $24.90 | $22.53 | $24.75 | $24.75 | 596,789 |
| 2016-10-13 | $22.41 | $23.15 | $22.06 | $22.74 | $22.74 | 830,634 |
| 2016-10-12 | $23.89 | $24.20 | $22.50 | $22.63 | $22.63 | 1,098,988 |
| 2016-10-11 | $22.00 | $23.40 | $21.75 | $23.32 | $23.32 | 975,187 |
| 2016-10-10 | $20.95 | $22.81 | $20.95 | $22.10 | $22.10 | 1,484,160 |
| 2016-10-07 | $21.60 | $21.85 | $20.73 | $20.95 | $20.95 | 1,528,846 |
| 2016-10-06 | $21.57 | $22.44 | $21.26 | $21.87 | $21.87 | 999,588 |
| 2016-10-05 | $22.12 | $22.84 | $21.25 | $21.85 | $21.85 | 1,474,019 |
| 2016-10-04 | $22.85 | $24.45 | $22.34 | $22.39 | $22.39 | 1,659,857 |
| 2016-10-03 | $28.17 | $28.50 | $20.26 | $22.97 | $22.97 | 2,353,074 |
Donnelley Financial Solutions Inc (DFIN) News Headlines
Recent Donnelley Financial Solutions Inc (DFIN) News
Similar Companies to Donnelley Financial Solutions Inc (DFIN) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |