Digimarc Corporation (DMRC) Exchange: NASDAQ
Data as of Oct. 9, 2024
$28.31 ($-0.42) -1.46%
Digimarc Corporation - Daily Information
Click for more stock information on Digimarc Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $28.79 |
| Previous Close | $28.31 |
| High | $28.97 |
| Low | $28.17 |
| Adjusted Open | $28.79 |
| Previous Adjusted Close | $28.31 |
| Adjusted High | $28.97 |
| Adjusted Low | $28.17 |
Invest in Digimarc Corporation (DMRC)
Key People Digimarc Corporation
| Employee | Position |
|---|---|
| Riley Mccormack | President, Chief Executive Officer & Director |
| Charles Beck | Chief Financial Officer, Treasurer & Executive VP |
| Tony Rodriguez | Chief Technology Officer & Executive VP |
| Kelly Haggerty | Chief Product Officer |
| Tim Price | Chief Revenue Officer |
| George Rieck | Vice President-Government Programs |
| Joel Meyer | Executive VP-Intellectual Property Legal |
| Larry Logan | Chief Evangelist |
| Ravi Kumar S. | Director |
| Brian OSullivan | Vice President-Sales & Business Development |
| Heidi Dethloff | VP-Marketing & Corporate Communications |
| Cindy Marple | Vice President-Human Resources |
| Robert P. Chamness | Secretary, Chief Legal Officer & Executive VP |
| Alicia Syrett | Chairman |
| Sheela Zemlin | Independent Director |
| James T. Richardson | Independent Director |
| Andrew J. Walter | Independent Director |
Company Profile Digimarc Corporation
Exchange: NASDAQ
IPO Date: Dec. 2, 1999
Employees: 203
Sector: Technology
Industry: Information Technology Services
Website: Digimarc Corporation Website
Address: 9405 SW Gemini Drive, Beaverton, OR, United States, 97008
Historical Stock Data for Digimarc Corporation (DMRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $28.79 | $28.97 | $28.17 | $28.31 | $28.31 | 67,717 |
| 2024-10-08 | $27.93 | $29.25 | $27.80 | $28.73 | $28.73 | 98,292 |
| 2024-10-07 | $28.63 | $28.80 | $27.85 | $27.87 | $27.87 | 51,096 |
| 2024-10-04 | $28.51 | $29.63 | $28.30 | $28.64 | $28.64 | 90,527 |
| 2024-10-03 | $26.93 | $27.97 | $26.82 | $27.92 | $27.92 | 77,943 |
| 2024-10-02 | $26.07 | $27.42 | $26.05 | $27.13 | $27.13 | 78,063 |
| 2024-10-01 | $26.99 | $26.99 | $26.06 | $26.18 | $26.18 | 64,739 |
| 2024-09-30 | $27.01 | $27.25 | $26.52 | $26.88 | $26.88 | 52,249 |
| 2024-09-27 | $27.09 | $28.00 | $26.67 | $27.09 | $27.09 | 63,494 |
| 2024-09-26 | $27.00 | $27.25 | $26.49 | $26.74 | $26.74 | 84,122 |
| 2024-09-25 | $27.52 | $27.76 | $26.32 | $26.47 | $26.47 | 151,198 |
| 2024-09-24 | $27.88 | $28.43 | $27.43 | $27.54 | $27.54 | 127,014 |
| 2024-09-23 | $28.28 | $28.68 | $27.79 | $27.88 | $27.88 | 52,110 |
| 2024-09-20 | $28.30 | $28.92 | $27.73 | $28.13 | $28.13 | 203,944 |
| 2024-09-19 | $28.80 | $28.80 | $27.10 | $28.53 | $28.53 | 45,575 |
| 2024-09-18 | $28.45 | $28.84 | $27.61 | $27.91 | $27.91 | 66,029 |
| 2024-09-17 | $29.43 | $29.70 | $27.93 | $28.45 | $28.45 | 78,275 |
| 2024-09-16 | $29.53 | $29.73 | $29.10 | $29.23 | $29.23 | 65,587 |
| 2024-09-13 | $29.00 | $29.71 | $28.68 | $29.60 | $29.60 | 72,837 |
| 2024-09-12 | $28.50 | $29.03 | $28.29 | $28.72 | $28.72 | 79,764 |
| 2024-09-11 | $28.51 | $28.63 | $27.89 | $28.39 | $28.39 | 50,859 |
| 2024-09-10 | $28.78 | $28.85 | $27.58 | $28.55 | $28.55 | 86,240 |
| 2024-09-09 | $25.97 | $28.78 | $25.97 | $28.75 | $28.75 | 143,760 |
| 2024-09-06 | $26.08 | $26.08 | $25.25 | $25.81 | $25.81 | 67,120 |
| 2024-09-05 | $26.37 | $26.52 | $25.73 | $26.09 | $26.09 | 72,089 |
| 2024-09-04 | $27.21 | $27.54 | $26.37 | $26.47 | $26.47 | 77,568 |
| 2024-09-03 | $28.59 | $29.33 | $27.21 | $27.40 | $27.40 | 119,067 |
| 2024-08-30 | $28.56 | $28.92 | $28.02 | $28.69 | $28.69 | 84,454 |
| 2024-08-29 | $27.53 | $28.38 | $27.53 | $28.32 | $28.32 | 84,138 |
| 2024-08-28 | $28.02 | $28.02 | $26.92 | $27.10 | $27.10 | 53,195 |
| 2024-08-27 | $28.08 | $28.66 | $27.72 | $28.02 | $28.02 | 68,153 |
| 2024-08-26 | $29.09 | $29.09 | $28.36 | $28.46 | $28.46 | 60,182 |
| 2024-08-23 | $27.73 | $29.03 | $27.66 | $28.81 | $28.81 | 86,513 |
| 2024-08-22 | $27.57 | $28.20 | $26.75 | $27.52 | $27.52 | 78,759 |
| 2024-08-21 | $27.32 | $27.81 | $26.84 | $27.52 | $27.52 | 65,009 |
| 2024-08-20 | $26.86 | $27.68 | $26.54 | $27.21 | $27.21 | 128,219 |
| 2024-08-19 | $26.30 | $27.00 | $25.21 | $26.94 | $26.94 | 112,210 |
| 2024-08-16 | $26.03 | $26.44 | $25.58 | $26.07 | $26.07 | 106,668 |
| 2024-08-15 | $24.64 | $26.70 | $24.28 | $26.01 | $26.01 | 240,399 |
| 2024-08-14 | $28.00 | $28.00 | $22.39 | $24.15 | $24.15 | 538,744 |
| 2024-08-13 | $28.59 | $29.63 | $28.49 | $28.84 | $28.84 | 100,390 |
| 2024-08-12 | $28.50 | $28.70 | $27.95 | $28.36 | $28.36 | 85,363 |
| 2024-08-09 | $29.18 | $29.29 | $28.44 | $28.47 | $28.47 | 52,373 |
| 2024-08-08 | $28.99 | $29.56 | $28.12 | $29.18 | $29.18 | 59,626 |
| 2024-08-07 | $29.39 | $30.08 | $27.97 | $28.40 | $28.40 | 95,313 |
| 2024-08-06 | $28.60 | $29.38 | $28.07 | $28.82 | $28.82 | 71,442 |
| 2024-08-05 | $25.74 | $29.17 | $25.74 | $28.46 | $28.46 | 94,605 |
| 2024-08-02 | $30.40 | $30.56 | $29.55 | $29.91 | $29.91 | 59,114 |
| 2024-08-01 | $32.10 | $32.72 | $30.75 | $31.39 | $31.39 | 108,432 |
| 2024-07-31 | $33.22 | $33.30 | $31.97 | $31.99 | $31.99 | 128,145 |
| 2024-07-30 | $33.80 | $34.00 | $32.56 | $32.95 | $32.95 | 88,847 |
| 2024-07-29 | $34.41 | $34.50 | $33.11 | $33.69 | $33.69 | 57,045 |
| 2024-07-26 | $34.48 | $34.84 | $33.65 | $34.38 | $34.38 | 62,906 |
| 2024-07-25 | $33.39 | $34.78 | $32.80 | $33.95 | $33.95 | 90,586 |
| 2024-07-24 | $34.09 | $34.52 | $33.10 | $33.37 | $33.37 | 71,568 |
| 2024-07-23 | $33.12 | $34.59 | $32.72 | $34.41 | $34.41 | 88,156 |
| 2024-07-22 | $32.58 | $33.35 | $32.26 | $33.22 | $33.22 | 55,024 |
| 2024-07-19 | $33.13 | $33.29 | $32.19 | $32.61 | $32.61 | 62,168 |
| 2024-07-18 | $33.38 | $33.70 | $32.42 | $33.02 | $33.02 | 64,601 |
| 2024-07-17 | $33.40 | $34.11 | $32.84 | $33.47 | $33.47 | 103,907 |
| 2024-07-16 | $33.94 | $34.79 | $33.59 | $34.48 | $34.48 | 143,039 |
| 2024-07-15 | $33.20 | $33.96 | $32.96 | $33.37 | $33.37 | 102,101 |
| 2024-07-12 | $32.62 | $33.16 | $32.15 | $32.70 | $32.70 | 64,713 |
| 2024-07-11 | $31.42 | $32.29 | $30.87 | $32.12 | $32.12 | 136,982 |
| 2024-07-10 | $30.92 | $30.99 | $30.30 | $30.48 | $30.48 | 163,847 |
| 2024-07-09 | $30.79 | $31.01 | $30.22 | $30.80 | $30.80 | 77,924 |
| 2024-07-08 | $31.46 | $31.75 | $30.41 | $30.88 | $30.88 | 76,359 |
| 2024-07-05 | $30.47 | $31.37 | $30.26 | $31.36 | $31.36 | 98,601 |
| 2024-07-03 | $31.60 | $31.60 | $30.69 | $30.75 | $30.75 | 95,619 |
| 2024-07-02 | $30.56 | $31.94 | $30.39 | $31.29 | $31.29 | 138,117 |
| 2024-07-01 | $30.94 | $30.99 | $29.99 | $30.48 | $30.48 | 110,036 |
| 2024-06-28 | $31.11 | $31.70 | $30.73 | $31.01 | $31.01 | 292,766 |
| 2024-06-27 | $30.87 | $31.86 | $30.66 | $30.92 | $30.92 | 139,825 |
| 2024-06-26 | $29.93 | $31.24 | $29.43 | $30.93 | $30.93 | 145,760 |
| 2024-06-25 | $28.78 | $30.19 | $28.68 | $30.11 | $30.11 | 171,945 |
| 2024-06-24 | $28.36 | $29.92 | $27.51 | $28.88 | $28.88 | 232,663 |
| 2024-06-21 | $25.22 | $26.47 | $25.05 | $26.24 | $26.24 | 193,821 |
| 2024-06-20 | $26.51 | $26.51 | $25.19 | $25.27 | $25.27 | 264,039 |
| 2024-06-18 | $25.77 | $26.18 | $25.01 | $25.79 | $25.79 | 301,927 |
| 2024-06-17 | $26.95 | $26.95 | $25.86 | $26.03 | $26.03 | 136,673 |
| 2024-06-14 | $27.82 | $27.82 | $27.00 | $27.12 | $27.12 | 67,328 |
| 2024-06-13 | $28.20 | $28.81 | $27.83 | $28.01 | $28.01 | 101,408 |
| 2024-06-12 | $29.45 | $29.57 | $28.20 | $28.38 | $28.38 | 81,635 |
| 2024-06-11 | $28.53 | $28.87 | $28.09 | $28.55 | $28.55 | 82,199 |
| 2024-06-10 | $28.00 | $29.08 | $27.76 | $28.90 | $28.90 | 89,577 |
| 2024-06-07 | $28.87 | $29.53 | $28.01 | $28.13 | $28.13 | 158,682 |
| 2024-06-06 | $28.98 | $29.70 | $28.87 | $29.37 | $29.37 | 100,300 |
| 2024-06-05 | $28.27 | $29.62 | $27.75 | $29.21 | $29.21 | 182,498 |
| 2024-06-04 | $27.90 | $28.12 | $27.26 | $28.12 | $28.12 | 106,815 |
| 2024-06-03 | $26.99 | $28.02 | $26.62 | $27.87 | $27.87 | 147,986 |
| 2024-05-31 | $26.61 | $27.39 | $26.02 | $26.84 | $26.84 | 206,774 |
| 2024-05-30 | $26.77 | $26.89 | $26.18 | $26.40 | $26.40 | 105,856 |
| 2024-05-29 | $26.60 | $26.98 | $26.51 | $26.70 | $26.70 | 139,575 |
| 2024-05-28 | $27.18 | $27.64 | $26.61 | $27.13 | $27.13 | 130,111 |
| 2024-05-24 | $26.84 | $27.75 | $26.62 | $27.02 | $27.02 | 191,022 |
| 2024-05-23 | $27.00 | $27.20 | $26.27 | $26.73 | $26.73 | 127,249 |
| 2024-05-22 | $26.16 | $26.93 | $25.86 | $26.88 | $26.88 | 216,116 |
| 2024-05-21 | $25.94 | $26.99 | $25.53 | $26.42 | $26.42 | 186,087 |
| 2024-05-20 | $25.50 | $26.10 | $24.96 | $26.05 | $26.05 | 110,456 |
| 2024-05-17 | $25.03 | $25.25 | $24.62 | $25.23 | $25.23 | 98,391 |
| 2024-05-16 | $25.44 | $25.75 | $24.75 | $24.98 | $24.98 | 145,930 |
| 2024-05-15 | $25.48 | $25.86 | $25.08 | $25.39 | $25.39 | 112,475 |
| 2024-05-14 | $24.25 | $25.76 | $24.25 | $25.19 | $25.19 | 224,343 |
| 2024-05-13 | $23.19 | $24.43 | $23.19 | $23.98 | $23.98 | 141,933 |
| 2024-05-10 | $22.98 | $23.14 | $22.59 | $22.96 | $22.96 | 125,607 |
| 2024-05-09 | $22.43 | $23.50 | $22.40 | $23.02 | $23.02 | 186,831 |
| 2024-05-08 | $22.34 | $22.86 | $22.24 | $22.50 | $22.50 | 116,113 |
| 2024-05-07 | $22.94 | $23.33 | $22.81 | $22.98 | $22.98 | 178,031 |
| 2024-05-06 | $23.01 | $23.30 | $22.49 | $22.99 | $22.99 | 233,725 |
| 2024-05-03 | $24.08 | $25.75 | $22.55 | $22.88 | $22.88 | 377,183 |
| 2024-05-02 | $21.90 | $22.64 | $21.61 | $22.61 | $22.61 | 175,324 |
| 2024-05-01 | $21.32 | $22.64 | $21.00 | $21.83 | $21.83 | 161,899 |
| 2024-04-30 | $21.60 | $22.04 | $21.14 | $21.14 | $21.14 | 211,111 |
| 2024-04-29 | $22.39 | $22.59 | $21.75 | $21.82 | $21.82 | 105,132 |
| 2024-04-26 | $21.52 | $22.63 | $21.35 | $22.38 | $22.38 | 192,232 |
| 2024-04-25 | $21.97 | $22.00 | $21.45 | $21.52 | $21.52 | 114,457 |
| 2024-04-24 | $22.40 | $23.12 | $22.07 | $22.23 | $22.23 | 170,750 |
| 2024-04-23 | $22.57 | $23.14 | $22.16 | $22.22 | $22.22 | 177,225 |
| 2024-04-22 | $22.65 | $23.14 | $22.09 | $22.59 | $22.59 | 253,445 |
| 2024-04-19 | $22.82 | $23.15 | $22.42 | $22.59 | $22.59 | 156,860 |
| 2024-04-18 | $22.59 | $23.06 | $22.50 | $22.99 | $22.99 | 147,187 |
| 2024-04-17 | $23.00 | $23.13 | $22.46 | $22.65 | $22.65 | 138,191 |
| 2024-04-16 | $22.62 | $23.51 | $22.34 | $22.95 | $22.95 | 222,386 |
| 2024-04-15 | $23.65 | $23.65 | $22.75 | $22.92 | $22.92 | 170,763 |
| 2024-04-12 | $23.90 | $24.08 | $23.26 | $23.43 | $23.43 | 100,311 |
| 2024-04-11 | $23.89 | $24.50 | $23.89 | $24.22 | $24.22 | 76,129 |
| 2024-04-10 | $23.54 | $24.15 | $23.11 | $23.79 | $23.79 | 156,828 |
| 2024-04-09 | $24.74 | $24.74 | $23.92 | $24.11 | $24.11 | 105,300 |
| 2024-04-08 | $24.68 | $24.87 | $24.28 | $24.66 | $24.66 | 100,986 |
| 2024-04-05 | $24.50 | $25.00 | $23.84 | $24.49 | $24.49 | 171,999 |
| 2024-04-04 | $26.42 | $26.42 | $24.65 | $24.74 | $24.74 | 198,925 |
| 2024-04-03 | $25.75 | $26.56 | $25.75 | $26.00 | $26.00 | 213,436 |
| 2024-04-02 | $26.16 | $26.39 | $25.36 | $25.94 | $25.94 | 106,772 |
| 2024-04-01 | $27.10 | $27.15 | $26.36 | $26.56 | $26.56 | 133,401 |
| 2024-03-28 | $27.07 | $27.27 | $26.67 | $27.18 | $27.18 | 266,701 |
| 2024-03-27 | $27.32 | $27.60 | $26.72 | $27.02 | $27.02 | 118,922 |
| 2024-03-26 | $27.36 | $28.34 | $26.89 | $27.17 | $27.17 | 89,088 |
| 2024-03-25 | $27.64 | $27.64 | $26.51 | $26.87 | $26.87 | 109,729 |
| 2024-03-22 | $27.02 | $28.40 | $26.43 | $27.51 | $27.51 | 193,924 |
| 2024-03-21 | $28.80 | $29.03 | $27.11 | $27.38 | $27.38 | 170,248 |
| 2024-03-20 | $27.36 | $28.90 | $27.20 | $28.57 | $28.57 | 200,076 |
| 2024-03-19 | $27.07 | $28.18 | $26.95 | $27.53 | $27.53 | 145,241 |
| 2024-03-18 | $27.01 | $28.17 | $26.30 | $27.16 | $27.16 | 132,229 |
| 2024-03-15 | $27.21 | $28.24 | $26.78 | $26.90 | $26.90 | 421,934 |
| 2024-03-14 | $30.64 | $30.64 | $27.02 | $27.60 | $27.60 | 229,245 |
| 2024-03-13 | $30.50 | $30.76 | $30.01 | $30.57 | $30.57 | 124,079 |
| 2024-03-12 | $30.84 | $31.24 | $30.32 | $30.78 | $30.78 | 135,775 |
| 2024-03-11 | $30.63 | $31.47 | $30.01 | $30.87 | $30.87 | 156,245 |
| 2024-03-08 | $31.00 | $31.79 | $30.53 | $30.84 | $30.84 | 173,002 |
| 2024-03-07 | $32.50 | $32.50 | $30.36 | $30.58 | $30.58 | 163,558 |
| 2024-03-06 | $33.20 | $33.26 | $31.56 | $32.13 | $32.13 | 154,732 |
| 2024-03-05 | $33.34 | $34.00 | $32.41 | $32.50 | $32.50 | 130,731 |
| 2024-03-04 | $35.53 | $35.53 | $33.27 | $33.80 | $33.80 | 146,300 |
| 2024-03-01 | $34.96 | $36.29 | $34.38 | $35.27 | $35.27 | 204,422 |
| 2024-02-29 | $39.50 | $40.72 | $34.27 | $35.06 | $35.06 | 415,929 |
| 2024-02-28 | $41.48 | $41.99 | $39.59 | $39.97 | $39.97 | 149,717 |
| 2024-02-27 | $38.92 | $41.97 | $38.25 | $41.69 | $41.69 | 188,311 |
| 2024-02-26 | $35.57 | $38.79 | $35.53 | $38.33 | $38.33 | 91,558 |
| 2024-02-23 | $36.30 | $36.79 | $35.16 | $35.87 | $35.87 | 50,688 |
| 2024-02-22 | $36.32 | $36.81 | $35.84 | $36.07 | $36.07 | 54,409 |
| 2024-02-21 | $36.34 | $37.07 | $35.27 | $35.91 | $35.91 | 56,832 |
| 2024-02-20 | $37.57 | $38.00 | $36.23 | $37.24 | $37.24 | 68,869 |
| 2024-02-16 | $39.10 | $39.70 | $38.19 | $38.39 | $38.39 | 67,890 |
| 2024-02-15 | $39.60 | $39.65 | $38.09 | $39.49 | $39.49 | 87,838 |
| 2024-02-14 | $38.08 | $39.07 | $37.41 | $38.89 | $38.89 | 75,876 |
| 2024-02-13 | $39.59 | $40.00 | $37.33 | $37.83 | $37.83 | 112,761 |
| 2024-02-12 | $41.56 | $43.43 | $40.05 | $41.62 | $41.62 | 158,879 |
| 2024-02-09 | $39.57 | $41.88 | $39.47 | $41.18 | $41.18 | 92,638 |
| 2024-02-08 | $38.00 | $39.69 | $37.79 | $39.37 | $39.37 | 56,749 |
| 2024-02-07 | $38.80 | $38.95 | $37.28 | $37.84 | $37.84 | 63,258 |
| 2024-02-06 | $36.75 | $38.80 | $36.75 | $38.80 | $38.80 | 67,691 |
| 2024-02-05 | $37.04 | $37.42 | $36.18 | $37.07 | $37.07 | 55,049 |
| 2024-02-02 | $35.72 | $37.75 | $35.60 | $37.18 | $37.18 | 58,070 |
| 2024-02-01 | $35.61 | $36.73 | $34.83 | $36.32 | $36.32 | 80,673 |
| 2024-01-31 | $36.89 | $37.10 | $35.30 | $35.42 | $35.42 | 73,155 |
| 2024-01-30 | $37.86 | $38.15 | $36.59 | $36.98 | $36.98 | 51,833 |
| 2024-01-29 | $37.26 | $38.25 | $36.71 | $38.20 | $38.20 | 73,306 |
| 2024-01-26 | $35.76 | $37.37 | $35.52 | $37.23 | $37.23 | 86,444 |
| 2024-01-25 | $37.60 | $38.07 | $35.12 | $35.38 | $35.38 | 129,491 |
| 2024-01-24 | $39.45 | $39.93 | $36.54 | $36.78 | $36.78 | 107,968 |
| 2024-01-23 | $39.57 | $39.57 | $38.34 | $38.81 | $38.81 | 86,781 |
| 2024-01-22 | $36.70 | $39.97 | $36.70 | $38.79 | $38.79 | 166,997 |
| 2024-01-19 | $36.58 | $36.58 | $35.00 | $36.12 | $36.12 | 56,671 |
| 2024-01-18 | $36.24 | $36.85 | $35.15 | $36.08 | $36.08 | 62,513 |
| 2024-01-17 | $35.01 | $36.04 | $34.61 | $35.92 | $35.92 | 60,303 |
| 2024-01-16 | $35.78 | $36.38 | $35.30 | $35.61 | $35.61 | 84,375 |
| 2024-01-12 | $36.48 | $37.00 | $35.98 | $36.27 | $36.27 | 91,673 |
| 2024-01-11 | $36.10 | $36.41 | $35.06 | $36.05 | $36.05 | 49,394 |
| 2024-01-10 | $35.63 | $36.25 | $35.32 | $36.22 | $36.22 | 46,131 |
| 2024-01-09 | $34.43 | $36.35 | $34.00 | $35.82 | $35.82 | 78,297 |
| 2024-01-08 | $33.64 | $35.35 | $33.63 | $35.18 | $35.18 | 48,657 |
| 2024-01-05 | $34.13 | $35.13 | $32.89 | $33.73 | $33.73 | 87,732 |
| 2024-01-04 | $34.90 | $34.90 | $34.15 | $34.43 | $34.43 | 62,746 |
| 2024-01-03 | $35.14 | $36.68 | $34.27 | $34.68 | $34.68 | 83,324 |
| 2024-01-02 | $36.00 | $36.78 | $35.00 | $35.43 | $35.43 | 99,500 |
| 2023-12-29 | $38.51 | $38.51 | $36.06 | $36.12 | $36.12 | 93,319 |
| 2023-12-28 | $37.46 | $38.95 | $36.90 | $38.50 | $38.50 | 108,782 |
| 2023-12-27 | $36.45 | $37.55 | $36.19 | $37.55 | $37.55 | 74,747 |
| 2023-12-26 | $36.27 | $36.76 | $35.90 | $36.49 | $36.49 | 96,553 |
| 2023-12-22 | $35.37 | $36.46 | $34.94 | $36.33 | $36.33 | 80,747 |
| 2023-12-21 | $35.07 | $35.22 | $34.25 | $34.89 | $34.89 | 116,260 |
| 2023-12-20 | $36.40 | $37.04 | $34.29 | $34.41 | $34.41 | 160,539 |
| 2023-12-19 | $36.41 | $36.85 | $35.95 | $36.52 | $36.52 | 88,837 |
| 2023-12-18 | $36.91 | $37.09 | $36.21 | $36.41 | $36.41 | 107,569 |
| 2023-12-15 | $36.68 | $37.45 | $36.05 | $36.83 | $36.83 | 163,055 |
| 2023-12-14 | $35.80 | $36.50 | $35.43 | $36.38 | $36.38 | 152,227 |
| 2023-12-13 | $33.93 | $35.28 | $33.02 | $35.23 | $35.23 | 115,186 |
| 2023-12-12 | $34.01 | $34.42 | $32.27 | $33.82 | $33.82 | 83,961 |
| 2023-12-11 | $34.06 | $34.97 | $33.25 | $34.00 | $34.00 | 189,108 |
| 2023-12-08 | $33.48 | $34.09 | $32.92 | $33.99 | $33.99 | 130,774 |
| 2023-12-07 | $33.58 | $33.86 | $32.64 | $33.48 | $33.48 | 112,910 |
| 2023-12-06 | $33.79 | $34.40 | $33.31 | $33.45 | $33.45 | 76,358 |
| 2023-12-05 | $33.50 | $33.59 | $32.94 | $33.28 | $33.28 | 113,787 |
| 2023-12-04 | $34.00 | $34.14 | $32.22 | $33.77 | $33.77 | 97,861 |
| 2023-12-01 | $33.39 | $34.16 | $32.88 | $34.03 | $34.03 | 112,822 |
| 2023-11-30 | $33.76 | $33.77 | $32.80 | $33.39 | $33.39 | 264,320 |
| 2023-11-29 | $32.71 | $33.64 | $32.71 | $33.33 | $33.33 | 151,584 |
| 2023-11-28 | $32.40 | $32.81 | $31.90 | $32.15 | $32.15 | 77,878 |
| 2023-11-27 | $32.70 | $33.01 | $32.28 | $32.54 | $32.54 | 82,321 |
| 2023-11-24 | $32.23 | $33.15 | $32.17 | $32.72 | $32.72 | 31,709 |
| 2023-11-22 | $33.51 | $33.83 | $31.35 | $32.47 | $32.47 | 51,935 |
| 2023-11-21 | $32.13 | $33.32 | $31.65 | $33.05 | $33.05 | 98,039 |
| 2023-11-20 | $34.20 | $34.41 | $32.16 | $32.20 | $32.20 | 144,828 |
| 2023-11-17 | $34.14 | $34.44 | $32.95 | $34.10 | $34.10 | 181,560 |
| 2023-11-16 | $33.74 | $35.14 | $33.39 | $34.08 | $34.08 | 103,913 |
| 2023-11-15 | $32.78 | $33.86 | $32.77 | $33.73 | $33.73 | 165,674 |
| 2023-11-14 | $32.12 | $32.67 | $31.30 | $32.53 | $32.53 | 164,959 |
| 2023-11-13 | $30.39 | $31.45 | $30.21 | $31.04 | $31.04 | 134,656 |
| 2023-11-10 | $30.10 | $30.65 | $29.25 | $30.40 | $30.40 | 106,621 |
| 2023-11-09 | $29.30 | $30.28 | $28.51 | $29.95 | $29.95 | 189,541 |
| 2023-11-08 | $28.59 | $30.10 | $28.16 | $29.20 | $29.20 | 109,987 |
| 2023-11-07 | $26.59 | $30.77 | $26.59 | $28.54 | $28.54 | 196,450 |
| 2023-11-06 | $28.00 | $28.75 | $27.24 | $27.91 | $27.91 | 126,474 |
| 2023-11-03 | $27.84 | $28.53 | $27.60 | $28.25 | $28.25 | 70,000 |
| 2023-11-02 | $26.82 | $27.42 | $26.34 | $27.29 | $27.29 | 53,363 |
| 2023-11-01 | $25.96 | $26.21 | $25.36 | $26.10 | $26.10 | 57,952 |
| 2023-10-31 | $25.58 | $26.39 | $25.50 | $25.94 | $25.94 | 60,285 |
| 2023-10-30 | $26.69 | $27.10 | $25.58 | $25.70 | $25.70 | 86,520 |
| 2023-10-27 | $26.32 | $26.71 | $25.74 | $26.28 | $26.28 | 72,567 |
| 2023-10-26 | $26.85 | $27.03 | $25.85 | $26.27 | $26.27 | 61,430 |
| 2023-10-25 | $28.01 | $28.23 | $26.60 | $26.66 | $26.66 | 66,243 |
| 2023-10-24 | $26.97 | $28.29 | $26.68 | $28.23 | $28.23 | 52,599 |
| 2023-10-23 | $27.05 | $27.16 | $26.45 | $26.60 | $26.60 | 62,422 |
| 2023-10-20 | $27.07 | $27.35 | $26.60 | $27.16 | $27.16 | 73,405 |
| 2023-10-19 | $27.45 | $28.22 | $26.97 | $27.09 | $27.09 | 41,573 |
| 2023-10-18 | $27.91 | $28.89 | $27.07 | $27.37 | $27.37 | 71,557 |
| 2023-10-17 | $28.96 | $30.04 | $28.33 | $28.43 | $28.43 | 84,147 |
| 2023-10-16 | $28.56 | $29.54 | $28.09 | $29.34 | $29.34 | 51,942 |
| 2023-10-13 | $28.75 | $29.01 | $27.85 | $28.25 | $28.25 | 100,339 |
| 2023-10-12 | $31.87 | $31.87 | $28.44 | $28.93 | $28.93 | 107,787 |
| 2023-10-11 | $32.06 | $32.33 | $31.66 | $31.79 | $31.79 | 37,790 |
| 2023-10-10 | $31.65 | $32.58 | $31.65 | $31.84 | $31.84 | 46,914 |
| 2023-10-09 | $31.43 | $31.87 | $30.83 | $31.62 | $31.62 | 40,993 |
| 2023-10-06 | $31.94 | $32.94 | $30.37 | $31.95 | $31.95 | 78,723 |
| 2023-10-05 | $31.38 | $32.54 | $31.21 | $32.16 | $32.16 | 71,854 |
| 2023-10-04 | $30.94 | $31.82 | $30.01 | $31.63 | $31.63 | 77,609 |
| 2023-10-03 | $31.59 | $31.85 | $30.24 | $30.50 | $30.50 | 108,747 |
| 2023-10-02 | $32.41 | $33.20 | $31.68 | $31.87 | $31.87 | 83,001 |
| 2023-09-29 | $33.41 | $34.61 | $32.36 | $32.49 | $32.49 | 149,141 |
| 2023-09-28 | $32.62 | $33.35 | $32.25 | $32.76 | $32.76 | 72,567 |
| 2023-09-27 | $32.95 | $33.23 | $32.46 | $32.74 | $32.74 | 57,355 |
| 2023-09-26 | $34.23 | $34.23 | $32.30 | $32.42 | $32.42 | 93,746 |
| 2023-09-25 | $32.42 | $35.09 | $32.42 | $34.47 | $34.47 | 85,950 |
| 2023-09-22 | $32.82 | $33.04 | $32.23 | $32.53 | $32.53 | 71,106 |
| 2023-09-21 | $34.23 | $34.78 | $32.34 | $32.56 | $32.56 | 103,966 |
| 2023-09-20 | $34.04 | $35.95 | $34.04 | $34.55 | $34.55 | 116,828 |
| 2023-09-19 | $33.37 | $34.69 | $32.34 | $33.87 | $33.87 | 85,689 |
| 2023-09-18 | $33.48 | $33.80 | $32.89 | $33.36 | $33.36 | 51,741 |
| 2023-09-15 | $31.96 | $33.69 | $31.47 | $33.52 | $33.52 | 339,876 |
| 2023-09-14 | $34.66 | $35.73 | $31.98 | $32.07 | $32.07 | 213,145 |
| 2023-09-13 | $34.51 | $34.77 | $33.74 | $34.30 | $34.30 | 107,502 |
| 2023-09-12 | $34.35 | $35.05 | $34.35 | $34.61 | $34.61 | 64,110 |
| 2023-09-11 | $34.37 | $35.01 | $33.75 | $34.62 | $34.62 | 76,441 |
| 2023-09-08 | $33.64 | $33.93 | $33.11 | $33.81 | $33.81 | 50,696 |
| 2023-09-07 | $34.26 | $34.26 | $32.71 | $33.50 | $33.50 | 87,366 |
| 2023-09-06 | $35.72 | $35.75 | $33.67 | $34.49 | $34.49 | 70,038 |
| 2023-09-05 | $34.62 | $36.00 | $33.77 | $35.72 | $35.72 | 196,484 |
| 2023-09-01 | $32.97 | $34.79 | $32.97 | $34.58 | $34.58 | 108,167 |
| 2023-08-31 | $32.72 | $33.02 | $32.17 | $32.74 | $32.74 | 337,702 |
| 2023-08-30 | $31.64 | $33.34 | $31.50 | $32.85 | $32.85 | 107,842 |
| 2023-08-29 | $30.35 | $32.15 | $29.70 | $31.85 | $31.85 | 93,101 |
| 2023-08-28 | $31.45 | $31.83 | $30.12 | $30.43 | $30.43 | 101,471 |
| 2023-08-25 | $31.10 | $31.86 | $30.51 | $31.39 | $31.39 | 64,361 |
| 2023-08-24 | $32.53 | $32.60 | $31.02 | $31.03 | $31.03 | 113,604 |
| 2023-08-23 | $31.61 | $32.53 | $31.31 | $32.44 | $32.44 | 46,509 |
| 2023-08-22 | $32.25 | $32.70 | $31.38 | $31.61 | $31.61 | 65,563 |
| 2023-08-21 | $32.49 | $33.00 | $31.81 | $32.05 | $32.05 | 58,669 |
| 2023-08-18 | $32.93 | $33.36 | $31.75 | $32.50 | $32.50 | 106,830 |
| 2023-08-17 | $34.67 | $34.67 | $33.50 | $33.61 | $33.61 | 73,063 |
| 2023-08-16 | $34.92 | $35.46 | $34.17 | $34.58 | $34.58 | 43,008 |
| 2023-08-15 | $34.38 | $35.92 | $34.05 | $35.12 | $35.12 | 84,886 |
| 2023-08-14 | $34.00 | $34.64 | $33.28 | $34.61 | $34.61 | 61,690 |
| 2023-08-11 | $33.90 | $34.49 | $33.37 | $34.07 | $34.07 | 68,604 |
| 2023-08-10 | $34.70 | $35.52 | $33.93 | $34.18 | $34.18 | 58,201 |
| 2023-08-09 | $36.00 | $36.25 | $34.31 | $34.56 | $34.56 | 83,704 |
| 2023-08-08 | $35.94 | $36.33 | $34.84 | $36.12 | $36.12 | 65,453 |
| 2023-08-07 | $36.60 | $36.68 | $32.90 | $36.12 | $36.12 | 151,992 |
| 2023-08-04 | $36.00 | $38.35 | $35.95 | $36.66 | $36.66 | 218,134 |
| 2023-08-03 | $32.00 | $36.22 | $32.00 | $35.80 | $35.80 | 565,088 |
| 2023-08-02 | $30.28 | $30.53 | $28.83 | $29.32 | $29.32 | 193,561 |
| 2023-08-01 | $29.58 | $30.49 | $28.50 | $30.24 | $30.24 | 59,214 |
| 2023-07-31 | $29.95 | $30.58 | $29.18 | $29.60 | $29.60 | 141,575 |
| 2023-07-28 | $28.77 | $30.10 | $28.20 | $29.94 | $29.94 | 91,542 |
| 2023-07-27 | $29.29 | $29.30 | $28.00 | $28.30 | $28.30 | 109,436 |
| 2023-07-26 | $28.50 | $29.19 | $27.96 | $29.01 | $29.01 | 68,851 |
| 2023-07-25 | $28.32 | $28.73 | $28.10 | $28.70 | $28.70 | 58,609 |
| 2023-07-24 | $28.49 | $28.49 | $27.26 | $28.22 | $28.22 | 52,815 |
| 2023-07-21 | $29.27 | $29.27 | $28.27 | $28.39 | $28.39 | 62,488 |
| 2023-07-20 | $29.73 | $29.73 | $28.96 | $28.96 | $28.96 | 63,993 |
| 2023-07-19 | $30.04 | $31.53 | $29.47 | $29.94 | $29.94 | 133,483 |
| 2023-07-18 | $29.78 | $30.25 | $29.20 | $29.81 | $29.81 | 127,145 |
| 2023-07-17 | $29.16 | $30.12 | $28.95 | $29.74 | $29.74 | 64,650 |
| 2023-07-14 | $29.66 | $29.66 | $28.95 | $29.25 | $29.25 | 59,576 |
| 2023-07-13 | $29.65 | $30.22 | $29.40 | $29.83 | $29.83 | 53,062 |
| 2023-07-12 | $29.38 | $29.63 | $28.60 | $29.42 | $29.42 | 69,639 |
| 2023-07-11 | $28.77 | $29.67 | $28.32 | $28.63 | $28.63 | 61,705 |
| 2023-07-10 | $28.18 | $29.22 | $27.40 | $28.86 | $28.86 | 47,214 |
| 2023-07-07 | $27.56 | $28.82 | $27.56 | $28.40 | $28.40 | 59,580 |
| 2023-07-06 | $27.30 | $27.87 | $26.68 | $27.56 | $27.56 | 85,052 |
| 2023-07-05 | $29.99 | $29.99 | $27.17 | $27.91 | $27.91 | 98,976 |
| 2023-07-03 | $29.19 | $30.89 | $29.19 | $30.37 | $30.37 | 92,666 |
| 2023-06-30 | $28.79 | $30.19 | $28.79 | $29.44 | $29.44 | 132,285 |
| 2023-06-29 | $28.22 | $29.31 | $27.90 | $28.54 | $28.54 | 123,615 |
| 2023-06-28 | $27.49 | $28.40 | $27.49 | $28.20 | $28.20 | 40,528 |
| 2023-06-27 | $26.79 | $27.93 | $26.31 | $27.57 | $27.57 | 78,711 |
| 2023-06-26 | $27.96 | $28.47 | $26.73 | $26.79 | $26.79 | 79,412 |
| 2023-06-23 | $27.74 | $28.50 | $27.74 | $28.09 | $28.09 | 195,483 |
| 2023-06-22 | $27.98 | $28.58 | $27.75 | $28.23 | $28.23 | 57,225 |
| 2023-06-21 | $27.53 | $28.59 | $26.90 | $28.09 | $28.09 | 68,824 |
| 2023-06-20 | $27.78 | $27.95 | $27.03 | $27.80 | $27.80 | 115,658 |
| 2023-06-16 | $29.62 | $29.62 | $27.61 | $27.85 | $27.85 | 118,818 |
| 2023-06-15 | $30.36 | $32.00 | $29.09 | $29.21 | $29.21 | 211,621 |
| 2023-06-14 | $30.70 | $31.03 | $30.26 | $30.85 | $30.85 | 81,788 |
| 2023-06-13 | $30.60 | $31.17 | $30.50 | $30.71 | $30.71 | 73,295 |
| 2023-06-12 | $30.23 | $30.81 | $30.01 | $30.22 | $30.22 | 97,436 |
| 2023-06-09 | $31.07 | $31.46 | $29.90 | $30.09 | $30.09 | 128,594 |
| 2023-06-08 | $31.21 | $31.54 | $30.44 | $30.95 | $30.95 | 97,786 |
| 2023-06-07 | $32.48 | $32.49 | $31.19 | $31.46 | $31.46 | 126,447 |
| 2023-06-06 | $29.82 | $32.94 | $29.82 | $32.51 | $32.51 | 227,594 |
| 2023-06-05 | $30.07 | $30.24 | $29.50 | $30.08 | $30.08 | 78,318 |
| 2023-06-02 | $29.44 | $30.46 | $28.37 | $30.44 | $30.44 | 175,412 |
| 2023-06-01 | $30.65 | $31.68 | $28.56 | $28.87 | $28.87 | 243,768 |
| 2023-05-31 | $30.49 | $31.18 | $29.40 | $30.86 | $30.86 | 455,068 |
| 2023-05-30 | $30.82 | $31.47 | $29.99 | $30.56 | $30.56 | 234,915 |
| 2023-05-26 | $30.32 | $31.04 | $29.68 | $30.27 | $30.27 | 179,559 |
| 2023-05-25 | $30.79 | $31.20 | $30.27 | $30.35 | $30.35 | 169,690 |
| 2023-05-24 | $30.92 | $31.34 | $29.77 | $30.65 | $30.65 | 228,175 |
| 2023-05-23 | $32.00 | $32.76 | $31.06 | $31.29 | $31.29 | 188,674 |
| 2023-05-22 | $30.93 | $32.59 | $30.93 | $32.09 | $32.09 | 252,977 |
| 2023-05-19 | $30.50 | $31.26 | $30.34 | $30.87 | $30.87 | 149,943 |
| 2023-05-18 | $30.85 | $31.97 | $28.90 | $30.33 | $30.33 | 279,177 |
| 2023-05-17 | $30.18 | $31.32 | $29.70 | $30.86 | $30.86 | 192,801 |
| 2023-05-16 | $28.34 | $30.46 | $28.09 | $30.29 | $30.29 | 245,842 |
| 2023-05-15 | $26.44 | $28.79 | $26.00 | $28.53 | $28.53 | 177,634 |
| 2023-05-12 | $26.78 | $28.15 | $25.22 | $26.40 | $26.40 | 398,093 |
| 2023-05-11 | $24.90 | $26.49 | $22.01 | $26.33 | $26.33 | 871,515 |
| 2023-05-10 | $20.44 | $20.59 | $19.87 | $19.92 | $19.92 | 80,032 |
| 2023-05-09 | $19.48 | $20.37 | $19.39 | $20.03 | $20.03 | 86,481 |
| 2023-05-08 | $19.74 | $19.90 | $19.21 | $19.78 | $19.78 | 66,635 |
| 2023-05-05 | $18.67 | $19.81 | $18.16 | $19.49 | $19.49 | 69,599 |
| 2023-05-04 | $17.98 | $18.52 | $17.62 | $18.35 | $18.35 | 94,643 |
| 2023-05-03 | $16.73 | $18.41 | $16.73 | $18.19 | $18.19 | 203,007 |
| 2023-05-02 | $17.05 | $17.23 | $16.70 | $16.73 | $16.73 | 62,652 |
| 2023-05-01 | $17.09 | $17.88 | $17.00 | $17.08 | $17.08 | 43,506 |
| 2023-04-28 | $16.88 | $17.47 | $16.76 | $17.04 | $17.04 | 48,857 |
| 2023-04-27 | $17.26 | $17.61 | $16.79 | $16.92 | $16.92 | 47,647 |
| 2023-04-26 | $16.53 | $17.28 | $16.42 | $17.11 | $17.11 | 78,861 |
| 2023-04-25 | $16.31 | $16.96 | $16.13 | $16.53 | $16.53 | 78,023 |
| 2023-04-24 | $16.98 | $17.08 | $16.35 | $16.51 | $16.51 | 73,829 |
| 2023-04-21 | $17.16 | $17.64 | $16.80 | $17.04 | $17.04 | 44,491 |
| 2023-04-20 | $17.34 | $17.61 | $17.00 | $17.18 | $17.18 | 43,113 |
| 2023-04-19 | $17.38 | $17.68 | $17.00 | $17.57 | $17.57 | 59,497 |
| 2023-04-18 | $17.87 | $18.34 | $17.25 | $17.68 | $17.68 | 75,401 |
| 2023-04-17 | $17.72 | $18.13 | $17.51 | $17.74 | $17.74 | 68,389 |
| 2023-04-14 | $18.13 | $18.41 | $17.53 | $17.69 | $17.69 | 79,393 |
| 2023-04-13 | $17.72 | $18.49 | $17.53 | $18.28 | $18.28 | 108,766 |
| 2023-04-12 | $18.63 | $18.63 | $17.39 | $17.53 | $17.53 | 118,569 |
| 2023-04-11 | $18.76 | $18.85 | $18.24 | $18.46 | $18.46 | 80,954 |
| 2023-04-10 | $18.69 | $18.85 | $17.83 | $18.67 | $18.67 | 69,721 |
| 2023-04-06 | $18.98 | $19.19 | $18.67 | $18.76 | $18.76 | 68,542 |
| 2023-04-05 | $19.60 | $20.18 | $18.82 | $18.91 | $18.91 | 74,876 |
| 2023-04-04 | $19.88 | $20.11 | $19.63 | $19.89 | $19.89 | 38,364 |
| 2023-04-03 | $19.40 | $20.57 | $19.40 | $20.38 | $20.38 | 63,391 |
| 2023-03-31 | $19.16 | $19.89 | $19.06 | $19.65 | $19.65 | 67,600 |
| 2023-03-30 | $19.31 | $19.88 | $18.90 | $19.03 | $19.03 | 36,579 |
| 2023-03-29 | $19.07 | $19.40 | $18.54 | $19.23 | $19.23 | 45,385 |
| 2023-03-28 | $19.03 | $19.09 | $18.69 | $18.81 | $18.81 | 23,168 |
| 2023-03-27 | $18.80 | $19.32 | $18.36 | $19.15 | $19.15 | 42,919 |
| 2023-03-24 | $18.80 | $19.05 | $18.08 | $18.49 | $18.49 | 35,280 |
| 2023-03-23 | $18.54 | $19.21 | $18.54 | $19.06 | $19.06 | 71,333 |
| 2023-03-22 | $18.25 | $19.74 | $18.11 | $18.38 | $18.38 | 81,505 |
| 2023-03-21 | $17.80 | $18.35 | $17.11 | $18.28 | $18.28 | 74,662 |
| 2023-03-20 | $17.61 | $17.82 | $16.86 | $17.45 | $17.45 | 84,447 |
| 2023-03-17 | $18.13 | $18.32 | $17.26 | $17.54 | $17.54 | 128,228 |
| 2023-03-16 | $18.62 | $18.88 | $17.85 | $18.42 | $18.42 | 121,676 |
| 2023-03-15 | $18.25 | $19.38 | $18.20 | $18.78 | $18.78 | 88,349 |
| 2023-03-14 | $19.68 | $19.68 | $18.56 | $18.78 | $18.78 | 58,453 |
| 2023-03-13 | $19.40 | $20.10 | $18.87 | $19.03 | $19.03 | 74,650 |
| 2023-03-10 | $20.83 | $20.83 | $19.65 | $19.94 | $19.94 | 88,477 |
| 2023-03-09 | $21.19 | $21.70 | $20.93 | $20.98 | $20.98 | 67,149 |
| 2023-03-08 | $21.15 | $21.45 | $20.15 | $21.37 | $21.37 | 72,587 |
| 2023-03-07 | $21.11 | $21.89 | $21.00 | $21.08 | $21.08 | 55,022 |
| 2023-03-06 | $21.02 | $21.55 | $20.55 | $21.12 | $21.12 | 74,196 |
| 2023-03-03 | $19.54 | $21.50 | $19.54 | $21.05 | $21.05 | 91,762 |
| 2023-03-02 | $19.40 | $19.84 | $16.98 | $19.47 | $19.47 | 160,355 |
| 2023-03-01 | $20.18 | $20.18 | $19.42 | $19.99 | $19.99 | 115,850 |
| 2023-02-28 | $19.74 | $20.82 | $19.59 | $20.39 | $20.39 | 61,319 |
| 2023-02-27 | $19.45 | $20.09 | $18.91 | $19.84 | $19.84 | 97,658 |
| 2023-02-24 | $20.30 | $20.30 | $19.26 | $19.33 | $19.33 | 73,295 |
| 2023-02-23 | $20.83 | $21.03 | $20.44 | $20.86 | $20.86 | 71,310 |
| 2023-02-22 | $21.02 | $21.75 | $20.33 | $20.45 | $20.45 | 203,752 |
| 2023-02-21 | $22.02 | $22.49 | $21.07 | $21.16 | $21.16 | 105,037 |
| 2023-02-17 | $22.14 | $22.94 | $21.65 | $22.56 | $22.56 | 125,237 |
| 2023-02-16 | $21.79 | $23.00 | $21.70 | $22.12 | $22.12 | 59,342 |
| 2023-02-15 | $21.11 | $22.46 | $20.99 | $22.37 | $22.37 | 29,775 |
| 2023-02-14 | $20.77 | $21.56 | $20.50 | $21.23 | $21.23 | 33,359 |
| 2023-02-13 | $20.35 | $20.95 | $20.15 | $20.87 | $20.87 | 44,889 |
| 2023-02-10 | $20.19 | $20.40 | $19.75 | $20.21 | $20.21 | 43,580 |
| 2023-02-09 | $21.44 | $21.60 | $20.13 | $20.27 | $20.27 | 73,872 |
| 2023-02-08 | $20.81 | $21.53 | $20.79 | $21.06 | $21.06 | 39,126 |
| 2023-02-07 | $20.63 | $21.19 | $20.39 | $21.01 | $21.01 | 92,757 |
| 2023-02-06 | $21.20 | $21.24 | $20.65 | $20.72 | $20.72 | 61,165 |
| 2023-02-03 | $21.56 | $22.45 | $21.35 | $21.62 | $21.62 | 56,559 |
| 2023-02-02 | $21.26 | $22.49 | $21.22 | $22.00 | $22.00 | 115,431 |
| 2023-02-01 | $20.22 | $21.11 | $19.86 | $20.74 | $20.74 | 100,671 |
| 2023-01-31 | $20.00 | $20.61 | $19.90 | $19.98 | $19.98 | 171,271 |
| 2023-01-30 | $20.93 | $21.51 | $19.95 | $19.95 | $19.95 | 77,245 |
| 2023-01-27 | $21.34 | $21.56 | $20.91 | $21.37 | $21.37 | 46,979 |
| 2023-01-26 | $22.10 | $22.10 | $21.26 | $21.35 | $21.35 | 60,521 |
| 2023-01-25 | $21.01 | $21.84 | $20.09 | $21.80 | $21.80 | 47,856 |
| 2023-01-24 | $21.35 | $21.75 | $20.85 | $21.43 | $21.43 | 65,566 |
| 2023-01-23 | $21.41 | $21.81 | $21.18 | $21.60 | $21.60 | 36,222 |
| 2023-01-20 | $21.22 | $21.44 | $20.85 | $21.28 | $21.28 | 59,376 |
| 2023-01-19 | $20.82 | $21.55 | $20.52 | $20.85 | $20.85 | 46,346 |
| 2023-01-18 | $22.24 | $22.90 | $20.81 | $21.21 | $21.21 | 54,981 |
| 2023-01-17 | $20.98 | $21.92 | $20.47 | $21.87 | $21.87 | 49,088 |
| 2023-01-13 | $20.43 | $21.20 | $19.93 | $20.81 | $20.81 | 40,810 |
| 2023-01-12 | $20.14 | $20.91 | $18.90 | $20.64 | $20.64 | 78,574 |
| 2023-01-11 | $19.71 | $20.27 | $19.71 | $20.07 | $20.07 | 40,524 |
| 2023-01-10 | $19.30 | $19.94 | $18.91 | $19.74 | $19.74 | 36,834 |
| 2023-01-09 | $18.26 | $19.79 | $18.26 | $19.39 | $19.39 | 73,224 |
| 2023-01-06 | $18.10 | $18.33 | $17.44 | $18.16 | $18.16 | 46,301 |
| 2023-01-05 | $18.84 | $18.86 | $17.97 | $18.05 | $18.05 | 27,780 |
| 2023-01-04 | $18.61 | $19.13 | $18.30 | $19.08 | $19.08 | 36,299 |
| 2023-01-03 | $18.93 | $19.34 | $17.97 | $18.43 | $18.43 | 40,145 |
| 2022-12-30 | $17.92 | $18.67 | $17.92 | $18.49 | $18.49 | 54,100 |
| 2022-12-29 | $18.18 | $18.45 | $17.58 | $18.27 | $18.27 | 45,119 |
| 2022-12-28 | $17.84 | $17.94 | $17.43 | $17.75 | $17.75 | 58,680 |
| 2022-12-27 | $18.70 | $18.90 | $17.88 | $17.98 | $17.98 | 41,474 |
| 2022-12-23 | $18.40 | $19.03 | $18.21 | $18.86 | $18.86 | 46,473 |
| 2022-12-22 | $18.93 | $19.64 | $18.16 | $18.61 | $18.61 | 71,664 |
| 2022-12-21 | $18.54 | $19.61 | $18.36 | $19.04 | $19.04 | 57,907 |
| 2022-12-20 | $18.81 | $19.10 | $18.01 | $18.49 | $18.49 | 71,118 |
| 2022-12-19 | $19.88 | $19.88 | $18.58 | $18.81 | $18.81 | 96,326 |
| 2022-12-16 | $20.09 | $20.40 | $19.80 | $19.86 | $19.86 | 147,577 |
| 2022-12-15 | $20.92 | $21.42 | $20.40 | $20.59 | $20.59 | 72,086 |
| 2022-12-14 | $21.75 | $22.05 | $21.10 | $21.47 | $21.47 | 51,880 |
| 2022-12-13 | $23.58 | $23.58 | $21.77 | $21.83 | $21.83 | 73,100 |
| 2022-12-12 | $21.56 | $22.57 | $21.56 | $22.16 | $22.16 | 33,056 |
| 2022-12-09 | $22.19 | $22.45 | $21.65 | $21.74 | $21.74 | 45,602 |
| 2022-12-08 | $21.45 | $22.68 | $21.18 | $22.19 | $22.19 | 63,674 |
| 2022-12-07 | $22.00 | $23.29 | $21.41 | $21.50 | $21.50 | 101,312 |
| 2022-12-06 | $23.07 | $23.15 | $21.79 | $22.06 | $22.06 | 61,290 |
| 2022-12-05 | $22.89 | $25.33 | $22.88 | $23.13 | $23.13 | 220,285 |
| 2022-12-02 | $21.30 | $23.31 | $21.15 | $23.19 | $23.19 | 137,829 |
| 2022-12-01 | $22.77 | $23.40 | $21.15 | $21.68 | $21.68 | 110,829 |
| 2022-11-30 | $21.74 | $22.32 | $21.28 | $22.28 | $22.28 | 224,424 |
| 2022-11-29 | $21.65 | $21.77 | $21.19 | $21.50 | $21.50 | 72,489 |
| 2022-11-28 | $21.62 | $22.01 | $21.22 | $21.52 | $21.52 | 47,404 |
| 2022-11-25 | $22.10 | $23.08 | $21.76 | $21.94 | $21.94 | 44,685 |
| 2022-11-23 | $21.67 | $22.33 | $21.35 | $22.33 | $22.33 | 63,531 |
| 2022-11-22 | $21.88 | $21.96 | $21.40 | $21.76 | $21.76 | 78,002 |
| 2022-11-21 | $21.85 | $22.34 | $21.59 | $21.92 | $21.92 | 94,561 |
| 2022-11-18 | $24.05 | $24.14 | $21.97 | $22.08 | $22.08 | 103,118 |
| 2022-11-17 | $22.62 | $23.80 | $22.62 | $23.40 | $23.40 | 88,845 |
| 2022-11-16 | $24.16 | $24.29 | $23.03 | $23.22 | $23.22 | 152,549 |
| 2022-11-15 | $22.71 | $24.15 | $22.58 | $24.10 | $24.10 | 119,505 |
| 2022-11-14 | $21.95 | $22.52 | $21.30 | $21.87 | $21.87 | 110,905 |
| 2022-11-11 | $22.14 | $23.25 | $21.33 | $22.36 | $22.36 | 120,137 |
| 2022-11-10 | $21.28 | $22.33 | $20.75 | $22.26 | $22.26 | 144,537 |
| 2022-11-09 | $22.93 | $22.93 | $19.93 | $20.05 | $20.05 | 207,654 |
| 2022-11-08 | $20.86 | $23.55 | $20.86 | $22.87 | $22.87 | 385,417 |
| 2022-11-07 | $19.63 | $21.66 | $18.71 | $20.75 | $20.75 | 441,109 |
| 2022-11-04 | $18.40 | $19.99 | $17.73 | $18.95 | $18.95 | 501,036 |
| 2022-11-03 | $15.42 | $16.00 | $14.63 | $14.65 | $14.65 | 108,342 |
| 2022-11-02 | $16.53 | $16.87 | $15.78 | $15.80 | $15.80 | 172,919 |
| 2022-11-01 | $16.55 | $16.92 | $16.10 | $16.53 | $16.53 | 99,087 |
| 2022-10-31 | $15.86 | $16.53 | $15.86 | $16.34 | $16.34 | 96,964 |
| 2022-10-28 | $15.23 | $16.06 | $15.01 | $16.01 | $16.01 | 100,890 |
| 2022-10-27 | $15.70 | $15.80 | $15.19 | $15.23 | $15.23 | 45,409 |
| 2022-10-26 | $15.64 | $16.39 | $15.02 | $15.50 | $15.50 | 93,484 |
| 2022-10-25 | $15.32 | $16.49 | $14.64 | $15.68 | $15.68 | 89,405 |
| 2022-10-24 | $15.34 | $15.45 | $14.85 | $15.32 | $15.32 | 42,132 |
| 2022-10-21 | $15.73 | $16.30 | $15.31 | $15.63 | $15.63 | 137,688 |
| 2022-10-20 | $14.82 | $16.67 | $14.55 | $15.81 | $15.81 | 178,205 |
| 2022-10-19 | $14.43 | $14.94 | $14.21 | $14.85 | $14.85 | 72,043 |
| 2022-10-18 | $14.36 | $14.98 | $13.98 | $14.73 | $14.73 | 47,637 |
| 2022-10-17 | $13.76 | $14.43 | $13.70 | $14.03 | $14.03 | 77,750 |
| 2022-10-14 | $13.63 | $13.80 | $12.97 | $13.16 | $13.16 | 48,219 |
| 2022-10-13 | $12.64 | $13.55 | $12.45 | $13.53 | $13.53 | 54,917 |
| 2022-10-12 | $13.13 | $13.28 | $12.63 | $12.98 | $12.98 | 60,249 |
| 2022-10-11 | $13.01 | $13.58 | $12.50 | $13.17 | $13.17 | 75,743 |
| 2022-10-10 | $13.58 | $13.72 | $12.95 | $13.14 | $13.14 | 49,827 |
| 2022-10-07 | $14.11 | $14.11 | $13.42 | $13.56 | $13.56 | 65,825 |
| 2022-10-06 | $14.21 | $14.47 | $13.93 | $14.24 | $14.24 | 34,975 |
| 2022-10-05 | $14.27 | $14.72 | $14.03 | $14.14 | $14.14 | 63,938 |
| 2022-10-04 | $13.99 | $14.87 | $13.99 | $14.49 | $14.49 | 89,504 |
| 2022-10-03 | $13.84 | $13.86 | $13.32 | $13.66 | $13.66 | 53,629 |
| 2022-09-30 | $13.80 | $14.44 | $13.52 | $13.55 | $13.55 | 101,135 |
| 2022-09-29 | $14.04 | $14.34 | $13.62 | $14.06 | $14.06 | 44,583 |
| 2022-09-28 | $13.51 | $14.57 | $13.26 | $14.47 | $14.47 | 68,452 |
| 2022-09-27 | $13.63 | $13.87 | $12.90 | $13.63 | $13.63 | 105,643 |
| 2022-09-26 | $13.86 | $14.77 | $13.08 | $13.26 | $13.26 | 135,764 |
| 2022-09-23 | $14.04 | $14.33 | $13.53 | $13.80 | $13.80 | 192,312 |
| 2022-09-22 | $14.69 | $14.73 | $13.94 | $14.37 | $14.37 | 65,192 |
| 2022-09-21 | $15.35 | $15.90 | $14.35 | $14.68 | $14.68 | 99,053 |
| 2022-09-20 | $15.86 | $15.86 | $14.83 | $15.23 | $15.23 | 104,899 |
| 2022-09-19 | $16.23 | $16.96 | $16.05 | $16.14 | $16.14 | 84,885 |
| 2022-09-16 | $16.72 | $16.88 | $15.64 | $16.61 | $16.61 | 283,137 |
| 2022-09-15 | $16.79 | $17.73 | $16.79 | $17.37 | $17.37 | 86,101 |
| 2022-09-14 | $16.61 | $17.08 | $16.30 | $16.92 | $16.92 | 60,179 |
| 2022-09-13 | $16.60 | $17.21 | $16.50 | $16.64 | $16.64 | 49,234 |
| 2022-09-12 | $17.13 | $17.39 | $16.36 | $17.32 | $17.32 | 69,000 |
| 2022-09-09 | $17.00 | $17.47 | $17.00 | $17.14 | $17.14 | 40,724 |
| 2022-09-08 | $16.22 | $17.03 | $16.06 | $16.86 | $16.86 | 114,851 |
| 2022-09-07 | $15.78 | $16.50 | $15.60 | $16.42 | $16.42 | 97,591 |
| 2022-09-06 | $16.67 | $16.95 | $15.75 | $16.03 | $16.03 | 84,719 |
| 2022-09-02 | $16.84 | $16.97 | $16.24 | $16.67 | $16.67 | 55,923 |
| 2022-09-01 | $17.77 | $18.02 | $15.90 | $16.59 | $16.59 | 93,308 |
| 2022-08-31 | $18.21 | $18.39 | $17.15 | $17.82 | $17.82 | 281,629 |
| 2022-08-30 | $17.59 | $18.12 | $17.48 | $18.07 | $18.07 | 60,248 |
| 2022-08-29 | $17.61 | $18.59 | $17.28 | $17.40 | $17.40 | 57,167 |
| 2022-08-26 | $18.72 | $18.78 | $17.84 | $17.95 | $17.95 | 78,868 |
| 2022-08-25 | $18.01 | $18.74 | $17.77 | $18.62 | $18.62 | 42,465 |
| 2022-08-24 | $17.04 | $18.25 | $17.04 | $17.68 | $17.68 | 31,933 |
| 2022-08-23 | $17.34 | $18.17 | $16.98 | $17.04 | $17.04 | 63,226 |
| 2022-08-22 | $16.98 | $17.62 | $16.53 | $17.48 | $17.48 | 52,313 |
| 2022-08-19 | $18.21 | $18.21 | $16.39 | $17.39 | $17.39 | 66,517 |
| 2022-08-18 | $19.28 | $20.29 | $18.52 | $18.71 | $18.71 | 64,867 |
| 2022-08-17 | $19.28 | $20.29 | $18.68 | $19.38 | $19.38 | 59,257 |
| 2022-08-16 | $19.46 | $19.99 | $18.93 | $19.81 | $19.81 | 53,099 |
| 2022-08-15 | $20.14 | $21.15 | $19.48 | $19.82 | $19.82 | 58,379 |
| 2022-08-12 | $19.64 | $20.45 | $18.64 | $20.45 | $20.45 | 69,426 |
| 2022-08-11 | $19.39 | $20.04 | $18.88 | $19.39 | $19.39 | 63,021 |
| 2022-08-10 | $18.75 | $20.15 | $18.71 | $19.26 | $19.26 | 137,883 |
| 2022-08-09 | $18.26 | $18.54 | $17.81 | $18.06 | $18.06 | 101,253 |
| 2022-08-08 | $17.27 | $18.61 | $17.27 | $18.55 | $18.55 | 78,330 |
| 2022-08-05 | $17.00 | $17.81 | $16.76 | $17.57 | $17.57 | 126,332 |
| 2022-08-04 | $17.25 | $18.92 | $16.66 | $17.28 | $17.28 | 186,446 |
| 2022-08-03 | $16.00 | $16.89 | $16.00 | $16.71 | $16.71 | 96,642 |
| 2022-08-02 | $14.96 | $15.82 | $14.66 | $15.78 | $15.78 | 90,787 |
| 2022-08-01 | $15.13 | $15.45 | $14.78 | $15.13 | $15.13 | 96,251 |
| 2022-07-29 | $14.94 | $15.50 | $14.79 | $15.31 | $15.31 | 139,773 |
| 2022-07-28 | $14.65 | $15.55 | $14.21 | $15.09 | $15.09 | 72,398 |
| 2022-07-27 | $14.33 | $15.20 | $14.01 | $14.73 | $14.73 | 93,752 |
| 2022-07-26 | $14.59 | $15.33 | $13.93 | $14.12 | $14.12 | 84,815 |
| 2022-07-25 | $15.31 | $15.31 | $14.50 | $14.85 | $14.85 | 114,732 |
| 2022-07-22 | $15.85 | $16.00 | $14.94 | $15.21 | $15.21 | 83,556 |
| 2022-07-21 | $14.81 | $15.95 | $14.60 | $15.93 | $15.93 | 106,727 |
| 2022-07-20 | $13.74 | $15.05 | $13.59 | $14.82 | $14.82 | 273,370 |
| 2022-07-19 | $13.26 | $13.82 | $13.03 | $13.58 | $13.58 | 317,911 |
| 2022-07-18 | $14.23 | $15.17 | $13.08 | $13.08 | $13.08 | 129,388 |
| 2022-07-15 | $13.84 | $14.22 | $13.10 | $14.15 | $14.15 | 257,865 |
| 2022-07-14 | $14.03 | $14.09 | $13.46 | $13.58 | $13.58 | 75,154 |
| 2022-07-13 | $14.22 | $14.48 | $14.00 | $14.16 | $14.16 | 78,488 |
| 2022-07-12 | $15.13 | $15.84 | $14.30 | $14.53 | $14.53 | 74,737 |
| 2022-07-11 | $15.98 | $15.98 | $14.52 | $15.13 | $15.13 | 73,020 |
| 2022-07-08 | $14.99 | $16.50 | $14.94 | $16.32 | $16.32 | 152,193 |
| 2022-07-07 | $13.93 | $15.15 | $13.81 | $15.09 | $15.09 | 109,605 |
| 2022-07-06 | $14.51 | $14.92 | $13.78 | $13.89 | $13.89 | 79,450 |
| 2022-07-05 | $14.07 | $14.60 | $13.69 | $14.57 | $14.57 | 89,649 |
| 2022-07-01 | $14.09 | $14.45 | $13.82 | $14.19 | $14.19 | 82,038 |
| 2022-06-30 | $13.86 | $14.74 | $13.52 | $14.14 | $14.14 | 199,260 |
| 2022-06-29 | $14.75 | $14.86 | $14.02 | $14.10 | $14.10 | 107,940 |
| 2022-06-28 | $15.46 | $15.74 | $14.82 | $14.88 | $14.88 | 102,550 |
| 2022-06-27 | $16.52 | $16.69 | $15.11 | $15.47 | $15.47 | 167,029 |
| 2022-06-24 | $16.07 | $16.63 | $15.91 | $16.49 | $16.49 | 194,938 |
| 2022-06-23 | $15.43 | $15.95 | $15.17 | $15.92 | $15.92 | 69,731 |
| 2022-06-22 | $15.10 | $16.00 | $15.10 | $15.43 | $15.43 | 58,778 |
| 2022-06-21 | $15.87 | $15.92 | $15.36 | $15.41 | $15.41 | 71,257 |
| 2022-06-17 | $15.26 | $15.96 | $15.12 | $15.29 | $15.29 | 194,935 |
| 2022-06-16 | $15.30 | $15.50 | $14.85 | $15.28 | $15.28 | 76,321 |
| 2022-06-15 | $15.45 | $16.05 | $15.19 | $15.74 | $15.74 | 76,065 |
| 2022-06-14 | $15.14 | $15.51 | $14.81 | $15.20 | $15.20 | 90,068 |
| 2022-06-13 | $15.65 | $16.02 | $15.03 | $15.07 | $15.07 | 157,862 |
| 2022-06-10 | $16.99 | $17.49 | $16.28 | $16.44 | $16.44 | 109,558 |
| 2022-06-09 | $17.14 | $17.50 | $16.85 | $17.40 | $17.40 | 76,999 |
| 2022-06-08 | $16.84 | $17.65 | $16.83 | $17.43 | $17.43 | 73,173 |
| 2022-06-07 | $16.48 | $16.86 | $16.00 | $16.80 | $16.80 | 93,056 |
| 2022-06-06 | $16.95 | $16.95 | $16.12 | $16.44 | $16.44 | 97,751 |
| 2022-06-03 | $16.83 | $17.07 | $16.05 | $16.70 | $16.70 | 98,225 |
| 2022-06-02 | $16.50 | $17.09 | $16.50 | $17.01 | $17.01 | 104,046 |
| 2022-06-01 | $17.26 | $17.64 | $16.25 | $16.45 | $16.45 | 120,296 |
| 2022-05-31 | $16.92 | $17.81 | $16.52 | $17.26 | $17.26 | 271,437 |
| 2022-05-27 | $16.03 | $17.12 | $16.03 | $16.82 | $16.82 | 71,183 |
| 2022-05-26 | $15.86 | $16.69 | $15.86 | $15.97 | $15.97 | 64,647 |
| 2022-05-25 | $15.40 | $16.06 | $15.13 | $15.71 | $15.71 | 87,713 |
| 2022-05-24 | $16.35 | $16.44 | $15.23 | $15.36 | $15.36 | 163,704 |
| 2022-05-23 | $16.98 | $17.16 | $16.30 | $16.54 | $16.54 | 135,323 |
| 2022-05-20 | $17.22 | $17.22 | $16.37 | $16.99 | $16.99 | 157,809 |
| 2022-05-19 | $16.77 | $17.28 | $16.66 | $16.82 | $16.82 | 159,550 |
| 2022-05-18 | $17.70 | $17.87 | $16.71 | $16.93 | $16.93 | 166,803 |
| 2022-05-17 | $17.73 | $18.06 | $17.19 | $17.93 | $17.93 | 131,803 |
| 2022-05-16 | $17.97 | $18.86 | $17.25 | $17.61 | $17.61 | 221,659 |
| 2022-05-13 | $20.95 | $20.95 | $17.09 | $18.31 | $18.31 | 308,893 |
| 2022-05-12 | $19.32 | $20.70 | $18.99 | $20.20 | $20.20 | 180,231 |
| 2022-05-11 | $20.95 | $21.41 | $19.23 | $19.66 | $19.66 | 170,343 |
| 2022-05-10 | $21.63 | $21.73 | $20.02 | $20.90 | $20.90 | 133,277 |
| 2022-05-09 | $21.25 | $21.59 | $19.95 | $21.15 | $21.15 | 158,036 |
| 2022-05-06 | $24.12 | $24.12 | $21.49 | $21.74 | $21.74 | 163,502 |
| 2022-05-05 | $26.68 | $27.14 | $24.10 | $24.43 | $24.43 | 78,462 |
| 2022-05-04 | $26.67 | $27.60 | $25.51 | $27.37 | $27.37 | 66,901 |
| 2022-05-03 | $26.66 | $27.50 | $25.83 | $26.68 | $26.68 | 100,175 |
| 2022-05-02 | $25.68 | $27.02 | $25.68 | $27.02 | $27.02 | 55,618 |
| 2022-04-29 | $26.07 | $26.82 | $25.79 | $25.87 | $25.87 | 88,814 |
| 2022-04-28 | $25.09 | $26.95 | $24.59 | $26.08 | $26.08 | 110,695 |
| 2022-04-27 | $25.00 | $25.70 | $24.51 | $24.94 | $24.94 | 95,577 |
| 2022-04-26 | $25.99 | $25.99 | $25.07 | $25.07 | $25.07 | 68,246 |
| 2022-04-25 | $25.78 | $26.69 | $25.30 | $26.36 | $26.36 | 108,512 |
| 2022-04-22 | $25.80 | $26.58 | $25.53 | $25.73 | $25.73 | 82,305 |
| 2022-04-21 | $27.50 | $27.86 | $25.23 | $26.03 | $26.03 | 118,254 |
| 2022-04-20 | $27.73 | $28.35 | $26.49 | $27.03 | $27.03 | 68,852 |
| 2022-04-19 | $26.16 | $28.01 | $26.16 | $27.67 | $27.67 | 73,508 |
| 2022-04-18 | $26.23 | $26.91 | $25.64 | $26.39 | $26.39 | 71,668 |
| 2022-04-14 | $27.89 | $28.26 | $26.46 | $26.59 | $26.59 | 69,462 |
| 2022-04-13 | $28.06 | $28.37 | $27.30 | $28.25 | $28.25 | 108,927 |
| 2022-04-12 | $27.91 | $28.79 | $27.44 | $28.00 | $28.00 | 107,470 |
| 2022-04-11 | $27.03 | $27.96 | $26.57 | $27.43 | $27.43 | 83,531 |
| 2022-04-08 | $27.47 | $28.11 | $25.27 | $27.42 | $27.42 | 88,287 |
| 2022-04-07 | $27.61 | $27.89 | $26.51 | $27.84 | $27.84 | 90,398 |
| 2022-04-06 | $26.29 | $28.64 | $25.27 | $27.63 | $27.63 | 206,438 |
| 2022-04-05 | $27.86 | $28.11 | $26.26 | $26.32 | $26.32 | 81,112 |
| 2022-04-04 | $26.72 | $28.02 | $26.05 | $27.74 | $27.74 | 147,721 |
| 2022-04-01 | $26.34 | $26.72 | $25.63 | $26.41 | $26.41 | 140,388 |
| 2022-03-31 | $27.33 | $28.39 | $26.29 | $26.37 | $26.37 | 219,524 |
| 2022-03-30 | $26.82 | $28.00 | $26.12 | $27.50 | $27.50 | 141,812 |
| 2022-03-29 | $25.24 | $26.93 | $25.24 | $26.86 | $26.86 | 109,457 |
| 2022-03-28 | $24.89 | $25.40 | $24.15 | $25.02 | $25.02 | 132,211 |
| 2022-03-25 | $25.57 | $26.38 | $24.26 | $25.02 | $25.02 | 157,533 |
| 2022-03-24 | $26.07 | $26.61 | $24.75 | $25.24 | $25.24 | 239,054 |
| 2022-03-23 | $26.32 | $27.56 | $25.58 | $25.83 | $25.83 | 105,926 |
| 2022-03-22 | $25.81 | $26.78 | $25.38 | $26.53 | $26.53 | 95,452 |
| 2022-03-21 | $26.20 | $26.49 | $25.11 | $25.74 | $25.74 | 82,973 |
| 2022-03-18 | $26.09 | $27.61 | $26.09 | $26.50 | $26.50 | 183,278 |
| 2022-03-17 | $25.53 | $26.66 | $25.53 | $26.64 | $26.64 | 136,119 |
| 2022-03-16 | $24.61 | $25.95 | $24.61 | $25.85 | $25.85 | 104,922 |
| 2022-03-15 | $23.31 | $24.51 | $22.98 | $24.31 | $24.31 | 111,579 |
| 2022-03-14 | $24.87 | $24.87 | $22.79 | $23.30 | $23.30 | 114,416 |
| 2022-03-11 | $26.76 | $27.32 | $24.97 | $25.07 | $25.07 | 97,269 |
| 2022-03-10 | $25.81 | $27.89 | $25.79 | $26.33 | $26.33 | 136,247 |
| 2022-03-09 | $24.33 | $25.79 | $24.31 | $25.37 | $25.37 | 144,624 |
| 2022-03-08 | $22.48 | $24.77 | $21.73 | $23.75 | $23.75 | 164,596 |
| 2022-03-07 | $22.50 | $23.33 | $21.50 | $22.61 | $22.61 | 295,169 |
| 2022-03-04 | $24.06 | $24.34 | $21.72 | $22.15 | $22.15 | 315,727 |
| 2022-03-03 | $28.80 | $28.80 | $23.77 | $24.48 | $24.48 | 622,736 |
| 2022-03-02 | $29.63 | $30.24 | $28.61 | $29.55 | $29.55 | 86,716 |
| 2022-03-01 | $30.16 | $31.03 | $29.17 | $29.26 | $29.26 | 93,204 |
| 2022-02-28 | $29.19 | $30.42 | $29.19 | $30.13 | $30.13 | 91,506 |
| 2022-02-25 | $29.86 | $29.94 | $28.55 | $29.46 | $29.46 | 66,457 |
| 2022-02-24 | $27.88 | $29.92 | $27.27 | $29.91 | $29.91 | 104,730 |
| 2022-02-23 | $29.70 | $29.96 | $28.70 | $28.91 | $28.91 | 119,417 |
| 2022-02-22 | $29.27 | $30.06 | $28.90 | $29.30 | $29.30 | 78,198 |
| 2022-02-18 | $30.44 | $30.44 | $28.97 | $29.59 | $29.59 | 64,081 |
| 2022-02-17 | $32.08 | $32.49 | $30.58 | $30.69 | $30.69 | 91,189 |
| 2022-02-16 | $31.17 | $32.62 | $31.17 | $32.54 | $32.54 | 87,224 |
| 2022-02-15 | $30.05 | $32.23 | $30.02 | $32.02 | $32.02 | 174,204 |
| 2022-02-14 | $27.84 | $29.99 | $27.84 | $29.55 | $29.55 | 207,434 |
| 2022-02-11 | $28.72 | $29.25 | $27.59 | $27.90 | $27.90 | 106,510 |
| 2022-02-10 | $29.44 | $29.87 | $28.29 | $28.49 | $28.49 | 121,724 |
| 2022-02-09 | $30.04 | $30.72 | $29.00 | $29.99 | $29.99 | 100,074 |
| 2022-02-08 | $28.82 | $30.36 | $28.63 | $29.54 | $29.54 | 60,678 |
| 2022-02-07 | $29.09 | $30.01 | $28.21 | $29.02 | $29.02 | 73,325 |
| 2022-02-04 | $28.30 | $29.27 | $28.09 | $29.02 | $29.02 | 64,086 |
| 2022-02-03 | $28.76 | $29.37 | $28.00 | $28.37 | $28.37 | 146,509 |
| 2022-02-02 | $30.89 | $30.95 | $28.24 | $29.00 | $29.00 | 136,890 |
| 2022-02-01 | $31.93 | $32.10 | $29.41 | $30.23 | $30.23 | 147,791 |
| 2022-01-31 | $29.83 | $31.90 | $29.51 | $31.70 | $31.70 | 145,684 |
| 2022-01-28 | $29.07 | $30.36 | $28.01 | $29.66 | $29.66 | 125,662 |
| 2022-01-27 | $31.82 | $32.36 | $29.05 | $29.25 | $29.25 | 152,353 |
| 2022-01-26 | $34.28 | $34.83 | $31.39 | $31.59 | $31.59 | 243,294 |
| 2022-01-25 | $34.04 | $34.97 | $32.34 | $33.42 | $33.42 | 267,357 |
| 2022-01-24 | $31.67 | $35.22 | $30.00 | $35.14 | $35.14 | 232,061 |
| 2022-01-21 | $32.08 | $35.65 | $32.08 | $32.45 | $32.45 | 502,341 |
| 2022-01-20 | $33.79 | $35.50 | $32.47 | $32.60 | $32.60 | 106,865 |
| 2022-01-19 | $34.75 | $35.90 | $33.18 | $33.61 | $33.61 | 183,127 |
| 2022-01-18 | $35.48 | $36.89 | $34.50 | $34.62 | $34.62 | 115,198 |
| 2022-01-14 | $35.86 | $39.00 | $35.86 | $36.80 | $36.80 | 239,588 |
| 2022-01-13 | $38.71 | $38.71 | $35.66 | $36.04 | $36.04 | 113,714 |
| 2022-01-12 | $39.50 | $40.13 | $38.46 | $38.54 | $38.54 | 62,670 |
| 2022-01-11 | $38.22 | $39.64 | $38.05 | $39.02 | $39.02 | 60,009 |
| 2022-01-10 | $37.12 | $38.30 | $35.89 | $38.11 | $38.11 | 127,612 |
| 2022-01-07 | $37.50 | $38.26 | $37.07 | $37.52 | $37.52 | 102,344 |
| 2022-01-06 | $37.74 | $38.37 | $37.12 | $37.34 | $37.34 | 102,350 |
| 2022-01-05 | $39.40 | $39.80 | $37.52 | $38.01 | $38.01 | 179,547 |
| 2022-01-04 | $41.50 | $42.07 | $39.70 | $39.80 | $39.80 | 105,566 |
| 2022-01-03 | $39.87 | $41.05 | $39.62 | $40.84 | $40.84 | 55,923 |
| 2021-12-31 | $40.30 | $41.29 | $39.17 | $39.48 | $39.48 | 84,882 |
| 2021-12-30 | $40.62 | $41.49 | $39.74 | $40.06 | $40.06 | 99,777 |
| 2021-12-29 | $41.49 | $43.17 | $39.64 | $40.47 | $40.47 | 89,188 |
| 2021-12-28 | $43.24 | $44.32 | $41.41 | $41.62 | $41.62 | 94,589 |
| 2021-12-27 | $42.90 | $43.88 | $42.17 | $43.00 | $43.00 | 46,162 |
| 2021-12-23 | $42.65 | $43.45 | $41.78 | $42.90 | $42.90 | 79,651 |
| 2021-12-22 | $43.29 | $44.12 | $41.84 | $42.84 | $42.84 | 43,809 |
| 2021-12-21 | $42.33 | $44.28 | $42.10 | $43.22 | $43.22 | 49,819 |
| 2021-12-20 | $39.19 | $42.08 | $39.19 | $41.54 | $41.54 | 69,481 |
| 2021-12-17 | $40.02 | $41.39 | $38.04 | $40.80 | $40.80 | 251,951 |
| 2021-12-16 | $43.15 | $43.93 | $40.61 | $40.76 | $40.76 | 111,680 |
| 2021-12-15 | $41.58 | $43.14 | $40.04 | $42.75 | $42.75 | 81,650 |
| 2021-12-14 | $41.57 | $43.26 | $40.15 | $41.81 | $41.81 | 161,957 |
| 2021-12-13 | $45.29 | $45.29 | $41.57 | $42.40 | $42.40 | 163,736 |
| 2021-12-10 | $44.80 | $46.18 | $44.80 | $45.27 | $45.27 | 163,062 |
| 2021-12-09 | $44.23 | $45.70 | $43.21 | $44.35 | $44.35 | 59,069 |
| 2021-12-08 | $43.91 | $45.66 | $43.29 | $44.60 | $44.60 | 70,413 |
| 2021-12-07 | $42.53 | $45.17 | $42.53 | $44.12 | $44.12 | 112,714 |
| 2021-12-06 | $40.06 | $41.47 | $38.90 | $41.31 | $41.31 | 57,102 |
| 2021-12-03 | $41.65 | $42.30 | $39.32 | $39.69 | $39.69 | 171,237 |
| 2021-12-02 | $42.64 | $42.88 | $39.01 | $41.40 | $41.40 | 112,839 |
| 2021-12-01 | $43.95 | $44.57 | $42.84 | $42.89 | $42.89 | 115,146 |
| 2021-11-30 | $41.91 | $43.77 | $41.25 | $42.90 | $42.90 | 115,131 |
| 2021-11-29 | $40.37 | $42.35 | $39.34 | $42.16 | $42.16 | 90,878 |
| 2021-11-26 | $41.27 | $42.40 | $39.49 | $39.68 | $39.68 | 75,984 |
| 2021-11-24 | $43.19 | $43.65 | $42.31 | $42.66 | $42.66 | 61,824 |
| 2021-11-23 | $44.65 | $45.02 | $43.51 | $44.10 | $44.10 | 76,088 |
| 2021-11-22 | $47.48 | $47.48 | $44.35 | $45.06 | $45.06 | 95,434 |
| 2021-11-19 | $47.40 | $47.84 | $46.73 | $47.28 | $47.28 | 66,426 |
| 2021-11-18 | $49.82 | $49.91 | $46.63 | $47.70 | $47.70 | 101,173 |
| 2021-11-17 | $48.53 | $50.24 | $47.56 | $49.23 | $49.23 | 107,989 |
| 2021-11-16 | $48.92 | $49.57 | $47.73 | $49.02 | $49.02 | 117,555 |
| 2021-11-15 | $51.00 | $51.29 | $47.55 | $49.26 | $49.26 | 105,362 |
| 2021-11-12 | $52.03 | $52.03 | $48.79 | $50.88 | $50.88 | 95,241 |
| 2021-11-11 | $51.14 | $52.33 | $50.86 | $51.98 | $51.98 | 45,947 |
| 2021-11-10 | $53.15 | $53.74 | $50.55 | $50.81 | $50.81 | 48,097 |
| 2021-11-09 | $52.02 | $53.72 | $50.90 | $53.49 | $53.49 | 48,132 |
| 2021-11-08 | $52.58 | $53.68 | $52.10 | $52.40 | $52.40 | 46,089 |
| 2021-11-05 | $49.72 | $52.63 | $48.94 | $52.38 | $52.38 | 118,812 |
| 2021-11-04 | $49.66 | $50.27 | $48.96 | $50.08 | $50.08 | 66,774 |
| 2021-11-03 | $50.21 | $50.94 | $48.37 | $49.40 | $49.40 | 88,823 |
| 2021-11-02 | $51.66 | $51.66 | $49.41 | $50.58 | $50.58 | 92,219 |
| 2021-11-01 | $51.25 | $51.97 | $50.80 | $51.05 | $51.05 | 86,791 |
| 2021-10-29 | $48.76 | $51.99 | $48.71 | $50.53 | $50.53 | 109,422 |
| 2021-10-28 | $46.78 | $48.90 | $46.71 | $48.90 | $48.90 | 78,585 |
| 2021-10-27 | $47.55 | $48.18 | $44.92 | $46.51 | $46.51 | 83,772 |
| 2021-10-26 | $48.50 | $49.90 | $47.85 | $48.03 | $48.03 | 107,252 |
| 2021-10-25 | $46.76 | $48.05 | $46.21 | $47.94 | $47.94 | 77,726 |
| 2021-10-22 | $47.00 | $47.42 | $43.77 | $46.85 | $46.85 | 117,193 |
| 2021-10-21 | $45.63 | $47.46 | $45.21 | $46.69 | $46.69 | 123,098 |
| 2021-10-20 | $41.35 | $45.98 | $40.56 | $45.59 | $45.59 | 225,632 |
| 2021-10-19 | $37.70 | $41.77 | $37.23 | $41.51 | $41.51 | 180,727 |
| 2021-10-18 | $36.07 | $37.64 | $36.07 | $37.50 | $37.50 | 43,439 |
| 2021-10-15 | $37.51 | $38.29 | $36.04 | $36.28 | $36.28 | 81,079 |
| 2021-10-14 | $36.95 | $37.50 | $35.80 | $37.28 | $37.28 | 87,306 |
| 2021-10-13 | $34.07 | $36.63 | $34.07 | $36.12 | $36.12 | 81,817 |
| 2021-10-12 | $32.91 | $34.00 | $32.55 | $33.90 | $33.90 | 33,279 |
| 2021-10-11 | $33.79 | $34.46 | $32.58 | $32.63 | $32.63 | 40,551 |
| 2021-10-08 | $34.66 | $34.66 | $33.59 | $33.99 | $33.99 | 36,844 |
| 2021-10-07 | $33.84 | $35.55 | $33.84 | $34.43 | $34.43 | 62,690 |
| 2021-10-06 | $32.44 | $33.43 | $32.31 | $33.32 | $33.32 | 41,989 |
| 2021-10-05 | $31.54 | $33.54 | $31.54 | $32.97 | $32.97 | 58,133 |
| 2021-10-04 | $33.98 | $34.12 | $31.12 | $31.64 | $31.64 | 117,473 |
| 2021-10-01 | $34.28 | $34.91 | $33.94 | $34.30 | $34.30 | 68,576 |
| 2021-09-30 | $34.13 | $35.64 | $34.01 | $34.44 | $34.44 | 83,390 |
| 2021-09-29 | $35.94 | $36.25 | $33.56 | $33.94 | $33.94 | 74,171 |
| 2021-09-28 | $36.03 | $36.11 | $35.06 | $35.74 | $35.74 | 88,944 |
| 2021-09-27 | $36.49 | $37.24 | $36.00 | $36.52 | $36.52 | 105,397 |
| 2021-09-24 | $35.22 | $36.72 | $34.77 | $36.32 | $36.32 | 118,252 |
| 2021-09-23 | $34.50 | $35.68 | $34.21 | $35.62 | $35.62 | 63,301 |
| 2021-09-22 | $32.98 | $34.56 | $32.46 | $34.21 | $34.21 | 68,927 |
| 2021-09-21 | $31.84 | $32.78 | $31.25 | $32.64 | $32.64 | 74,627 |
| 2021-09-20 | $33.25 | $33.68 | $31.05 | $31.52 | $31.52 | 159,071 |
| 2021-09-17 | $34.16 | $34.79 | $33.05 | $34.01 | $34.01 | 269,886 |
| 2021-09-16 | $33.03 | $34.50 | $32.29 | $34.12 | $34.12 | 88,858 |
| 2021-09-15 | $32.10 | $33.18 | $31.49 | $33.04 | $33.04 | 87,914 |
| 2021-09-14 | $34.40 | $35.41 | $31.37 | $32.01 | $32.01 | 149,494 |
| 2021-09-13 | $35.59 | $35.68 | $33.95 | $33.98 | $33.98 | 121,032 |
| 2021-09-10 | $34.70 | $35.96 | $33.83 | $35.48 | $35.48 | 242,072 |
| 2021-09-09 | $30.84 | $34.97 | $30.52 | $34.42 | $34.42 | 324,438 |
| 2021-09-08 | $29.82 | $31.59 | $28.86 | $31.25 | $31.25 | 121,358 |
| 2021-09-07 | $30.30 | $31.16 | $29.50 | $30.42 | $30.42 | 119,659 |
| 2021-09-03 | $29.62 | $30.87 | $29.62 | $30.42 | $30.42 | 99,455 |
| 2021-09-02 | $29.85 | $30.82 | $29.30 | $29.86 | $29.86 | 121,669 |
| 2021-09-01 | $29.19 | $30.01 | $28.64 | $29.66 | $29.66 | 148,626 |
| 2021-08-31 | $27.66 | $29.61 | $27.66 | $29.24 | $29.24 | 187,129 |
| 2021-08-30 | $28.11 | $28.47 | $27.43 | $28.01 | $28.01 | 93,549 |
| 2021-08-27 | $26.40 | $27.98 | $26.40 | $27.81 | $27.81 | 98,539 |
| 2021-08-26 | $26.75 | $27.27 | $26.27 | $26.48 | $26.48 | 56,307 |
| 2021-08-25 | $26.20 | $27.67 | $25.95 | $26.99 | $26.99 | 110,024 |
| 2021-08-24 | $26.24 | $27.15 | $25.93 | $26.03 | $26.03 | 58,554 |
| 2021-08-23 | $25.41 | $26.48 | $24.80 | $26.28 | $26.28 | 77,468 |
| 2021-08-20 | $23.90 | $25.43 | $23.90 | $24.74 | $24.74 | 90,171 |
| 2021-08-19 | $23.69 | $24.44 | $22.11 | $24.04 | $24.04 | 108,749 |
| 2021-08-18 | $24.40 | $25.00 | $23.93 | $24.13 | $24.13 | 95,130 |
| 2021-08-17 | $25.14 | $25.96 | $24.20 | $24.33 | $24.33 | 142,046 |
| 2021-08-16 | $25.81 | $26.45 | $25.25 | $25.55 | $25.55 | 97,427 |
| 2021-08-13 | $26.29 | $26.70 | $25.51 | $25.83 | $25.83 | 104,529 |
| 2021-08-12 | $27.02 | $27.02 | $26.14 | $26.40 | $26.40 | 82,917 |
| 2021-08-11 | $27.52 | $27.68 | $26.68 | $27.00 | $27.00 | 159,501 |
| 2021-08-10 | $27.66 | $28.70 | $26.50 | $27.25 | $27.25 | 305,558 |
| 2021-08-09 | $27.51 | $28.83 | $27.37 | $27.37 | $27.37 | 87,288 |
| 2021-08-06 | $26.50 | $31.00 | $26.50 | $27.79 | $27.79 | 362,872 |
| 2021-08-05 | $25.71 | $28.66 | $25.50 | $28.46 | $28.46 | 118,462 |
| 2021-08-04 | $26.16 | $26.75 | $25.30 | $25.52 | $25.52 | 77,257 |
| 2021-08-03 | $28.77 | $28.77 | $26.27 | $26.39 | $26.39 | 76,841 |
| 2021-08-02 | $28.78 | $29.32 | $28.47 | $28.65 | $28.65 | 112,303 |
| 2021-07-30 | $27.28 | $28.80 | $27.28 | $28.70 | $28.70 | 69,964 |
| 2021-07-29 | $28.34 | $28.87 | $27.91 | $28.51 | $28.51 | 51,757 |
| 2021-07-28 | $27.54 | $28.22 | $27.54 | $28.12 | $28.12 | 41,739 |
| 2021-07-27 | $27.07 | $27.97 | $26.65 | $27.49 | $27.49 | 76,733 |
| 2021-07-26 | $27.43 | $27.51 | $26.55 | $27.05 | $27.05 | 57,217 |
| 2021-07-23 | $27.80 | $27.97 | $26.76 | $27.31 | $27.31 | 40,688 |
| 2021-07-22 | $28.41 | $28.60 | $27.27 | $27.37 | $27.37 | 39,522 |
| 2021-07-21 | $28.18 | $29.29 | $28.02 | $28.33 | $28.33 | 56,240 |
| 2021-07-20 | $26.66 | $29.29 | $25.77 | $28.18 | $28.18 | 145,116 |
| 2021-07-19 | $26.44 | $26.69 | $25.50 | $26.49 | $26.49 | 224,362 |
| 2021-07-16 | $28.31 | $28.34 | $25.60 | $26.83 | $26.83 | 310,681 |
| 2021-07-15 | $27.33 | $28.73 | $26.84 | $27.81 | $27.81 | 139,945 |
| 2021-07-14 | $29.05 | $29.05 | $26.97 | $27.40 | $27.40 | 125,252 |
| 2021-07-13 | $29.38 | $29.42 | $27.75 | $28.56 | $28.56 | 168,138 |
| 2021-07-12 | $30.89 | $30.89 | $29.10 | $29.69 | $29.69 | 56,681 |
| 2021-07-09 | $30.29 | $30.85 | $29.94 | $30.61 | $30.61 | 22,931 |
| 2021-07-08 | $29.81 | $30.79 | $29.06 | $30.21 | $30.21 | 47,079 |
| 2021-07-07 | $31.35 | $31.35 | $29.90 | $30.40 | $30.40 | 40,575 |
| 2021-07-06 | $32.42 | $32.50 | $30.40 | $31.27 | $31.27 | 102,245 |
| 2021-07-02 | $33.44 | $33.44 | $32.01 | $32.47 | $32.47 | 53,879 |
| 2021-07-01 | $33.28 | $34.37 | $32.78 | $33.31 | $33.31 | 89,006 |
| 2021-06-30 | $33.10 | $33.78 | $32.65 | $33.50 | $33.50 | 86,038 |
| 2021-06-29 | $33.22 | $35.34 | $32.81 | $33.81 | $33.81 | 113,672 |
| 2021-06-28 | $33.53 | $33.90 | $32.15 | $32.97 | $32.97 | 86,073 |
| 2021-06-25 | $33.32 | $36.16 | $32.73 | $33.18 | $33.18 | 192,049 |
| 2021-06-24 | $34.00 | $35.77 | $33.06 | $33.79 | $33.79 | 154,768 |
| 2021-06-23 | $32.15 | $33.68 | $32.00 | $33.63 | $33.63 | 63,774 |
| 2021-06-22 | $31.62 | $31.95 | $30.46 | $31.91 | $31.91 | 60,126 |
| 2021-06-21 | $31.28 | $32.18 | $30.27 | $31.64 | $31.64 | 82,293 |
| 2021-06-18 | $31.40 | $32.06 | $30.66 | $31.21 | $31.21 | 215,767 |
| 2021-06-17 | $31.05 | $32.54 | $30.31 | $31.95 | $31.95 | 59,370 |
| 2021-06-16 | $31.35 | $31.95 | $30.50 | $31.31 | $31.31 | 59,572 |
| 2021-06-15 | $32.94 | $32.94 | $31.14 | $31.62 | $31.62 | 104,776 |
| 2021-06-14 | $34.21 | $34.54 | $32.67 | $32.84 | $32.84 | 87,035 |
| 2021-06-11 | $34.23 | $34.81 | $33.74 | $34.04 | $34.04 | 67,674 |
| 2021-06-10 | $34.23 | $34.75 | $33.36 | $34.10 | $34.10 | 82,660 |
| 2021-06-09 | $35.82 | $36.28 | $33.64 | $34.11 | $34.11 | 105,690 |
| 2021-06-08 | $34.92 | $36.46 | $34.92 | $35.50 | $35.50 | 102,849 |
| 2021-06-07 | $33.70 | $34.80 | $33.12 | $34.54 | $34.54 | 76,014 |
| 2021-06-04 | $33.48 | $34.77 | $33.48 | $33.63 | $33.63 | 63,859 |
| 2021-06-03 | $33.62 | $34.29 | $32.91 | $33.39 | $33.39 | 38,647 |
| 2021-06-02 | $33.94 | $34.21 | $32.88 | $33.98 | $33.98 | 78,794 |
| 2021-06-01 | $35.16 | $35.58 | $32.50 | $33.77 | $33.77 | 112,976 |
| 2021-05-28 | $34.98 | $36.35 | $34.14 | $34.77 | $34.77 | 100,949 |
| 2021-05-27 | $34.38 | $35.39 | $34.14 | $34.78 | $34.78 | 91,729 |
| 2021-05-26 | $32.74 | $34.33 | $32.74 | $34.33 | $34.33 | 67,038 |
| 2021-05-25 | $33.58 | $33.94 | $32.44 | $32.59 | $32.59 | 69,786 |
| 2021-05-24 | $33.20 | $33.78 | $32.72 | $33.22 | $33.22 | 81,761 |
| 2021-05-21 | $32.44 | $33.12 | $31.91 | $32.85 | $32.85 | 76,881 |
| 2021-05-20 | $31.10 | $32.30 | $30.77 | $31.97 | $31.97 | 112,417 |
| 2021-05-19 | $30.51 | $31.04 | $30.05 | $30.87 | $30.87 | 91,493 |
| 2021-05-18 | $30.69 | $31.94 | $30.46 | $31.35 | $31.35 | 99,429 |
| 2021-05-17 | $29.73 | $30.79 | $29.73 | $30.44 | $30.44 | 71,945 |
| 2021-05-14 | $29.09 | $30.64 | $27.51 | $30.40 | $30.40 | 168,768 |
| 2021-05-13 | $31.42 | $31.69 | $27.57 | $28.56 | $28.56 | 222,756 |
| 2021-05-12 | $31.08 | $32.65 | $30.24 | $30.73 | $30.73 | 185,044 |
| 2021-05-11 | $27.96 | $31.80 | $27.56 | $31.63 | $31.63 | 150,282 |
| 2021-05-10 | $30.24 | $30.24 | $27.97 | $28.70 | $28.70 | 202,348 |
| 2021-05-07 | $30.85 | $31.96 | $30.43 | $30.61 | $30.61 | 84,341 |
| 2021-05-06 | $30.37 | $30.79 | $29.78 | $30.45 | $30.45 | 362,080 |
| 2021-05-05 | $33.33 | $33.94 | $29.97 | $30.29 | $30.29 | 271,387 |
| 2021-05-04 | $31.73 | $33.66 | $31.63 | $33.17 | $33.17 | 418,727 |
| 2021-05-03 | $34.00 | $34.65 | $31.67 | $32.01 | $32.01 | 282,413 |
| 2021-04-30 | $37.67 | $38.93 | $33.72 | $33.73 | $33.73 | 246,500 |
| 2021-04-29 | $38.18 | $38.93 | $35.52 | $38.10 | $38.10 | 282,187 |
| 2021-04-28 | $38.33 | $38.35 | $36.61 | $37.31 | $37.31 | 115,434 |
| 2021-04-27 | $40.04 | $40.09 | $37.46 | $38.21 | $38.21 | 205,312 |
| 2021-04-26 | $35.92 | $39.97 | $35.00 | $39.69 | $39.69 | 203,402 |
| 2021-04-23 | $36.00 | $36.13 | $35.02 | $35.88 | $35.88 | 130,595 |
| 2021-04-22 | $35.17 | $36.70 | $35.00 | $35.63 | $35.63 | 133,093 |
| 2021-04-21 | $33.99 | $35.40 | $33.78 | $35.00 | $35.00 | 126,986 |
| 2021-04-20 | $34.31 | $35.64 | $33.01 | $34.17 | $34.17 | 206,045 |
| 2021-04-19 | $34.04 | $35.06 | $33.70 | $34.54 | $34.54 | 206,402 |
| 2021-04-16 | $35.18 | $35.58 | $34.03 | $34.64 | $34.64 | 94,031 |
| 2021-04-15 | $34.81 | $35.51 | $33.82 | $35.22 | $35.22 | 109,120 |
| 2021-04-14 | $35.00 | $37.23 | $33.68 | $34.07 | $34.07 | 409,036 |
| 2021-04-13 | $32.20 | $37.33 | $31.75 | $35.27 | $35.27 | 1,328,517 |
| 2021-04-12 | $29.28 | $29.39 | $27.90 | $28.93 | $28.93 | 104,881 |
| 2021-04-09 | $30.08 | $30.30 | $29.26 | $29.44 | $29.44 | 66,484 |
| 2021-04-08 | $29.86 | $30.63 | $29.11 | $30.30 | $30.30 | 60,510 |
| 2021-04-07 | $31.20 | $31.33 | $29.25 | $29.43 | $29.43 | 139,335 |
| 2021-04-06 | $30.90 | $31.77 | $30.54 | $31.17 | $31.17 | 81,151 |
| 2021-04-05 | $31.51 | $32.46 | $30.40 | $30.87 | $30.87 | 60,649 |
| 2021-04-01 | $30.18 | $33.23 | $30.18 | $31.13 | $31.13 | 148,513 |
| 2021-03-31 | $29.17 | $29.93 | $28.00 | $29.66 | $29.66 | 275,648 |
| 2021-03-30 | $28.90 | $30.38 | $28.01 | $28.77 | $28.77 | 195,762 |
| 2021-03-29 | $32.42 | $33.04 | $29.00 | $29.01 | $29.01 | 134,555 |
| 2021-03-26 | $33.43 | $34.79 | $30.77 | $32.50 | $32.50 | 160,295 |
| 2021-03-25 | $33.43 | $35.50 | $33.01 | $33.14 | $33.14 | 110,216 |
| 2021-03-24 | $36.20 | $37.43 | $33.72 | $33.85 | $33.85 | 142,954 |
| 2021-03-23 | $35.42 | $37.21 | $34.68 | $35.84 | $35.84 | 139,547 |
| 2021-03-22 | $35.88 | $36.51 | $35.09 | $35.66 | $35.66 | 98,879 |
| 2021-03-19 | $35.04 | $36.18 | $34.00 | $35.64 | $35.64 | 209,322 |
| 2021-03-18 | $35.49 | $36.94 | $34.61 | $34.93 | $34.93 | 103,094 |
| 2021-03-17 | $33.29 | $37.09 | $32.78 | $36.17 | $36.17 | 121,736 |
| 2021-03-16 | $34.94 | $35.60 | $33.30 | $33.70 | $33.70 | 88,926 |
| 2021-03-15 | $35.69 | $36.32 | $34.29 | $34.73 | $34.73 | 60,169 |
| 2021-03-12 | $34.09 | $36.23 | $33.75 | $35.99 | $35.99 | 172,854 |
| 2021-03-11 | $33.28 | $35.57 | $33.01 | $34.58 | $34.58 | 177,919 |
| 2021-03-10 | $33.03 | $34.73 | $32.22 | $32.59 | $32.59 | 97,388 |
| 2021-03-09 | $30.96 | $34.51 | $30.96 | $32.75 | $32.75 | 210,049 |
| 2021-03-08 | $31.44 | $33.14 | $30.15 | $30.70 | $30.70 | 185,241 |
| 2021-03-05 | $32.65 | $34.52 | $28.90 | $31.97 | $31.97 | 450,402 |
| 2021-03-04 | $35.42 | $36.82 | $31.01 | $31.64 | $31.64 | 499,835 |
| 2021-03-03 | $37.81 | $39.69 | $35.20 | $35.66 | $35.66 | 212,638 |
| 2021-03-02 | $39.22 | $39.41 | $37.45 | $37.89 | $37.89 | 72,713 |
| 2021-03-01 | $36.94 | $39.77 | $36.94 | $38.85 | $38.85 | 103,275 |
| 2021-02-26 | $35.28 | $37.46 | $34.72 | $36.59 | $36.59 | 229,305 |
| 2021-02-25 | $39.10 | $40.20 | $34.75 | $34.76 | $34.76 | 474,697 |
| 2021-02-24 | $41.35 | $42.47 | $40.76 | $42.09 | $42.09 | 93,210 |
| 2021-02-23 | $41.74 | $42.49 | $38.05 | $41.71 | $41.71 | 127,446 |
| 2021-02-22 | $41.32 | $43.03 | $41.18 | $42.09 | $42.09 | 75,534 |
| 2021-02-19 | $41.80 | $43.99 | $41.11 | $41.91 | $41.91 | 79,538 |
| 2021-02-18 | $43.30 | $43.60 | $40.83 | $41.62 | $41.62 | 105,295 |
| 2021-02-17 | $43.12 | $44.03 | $42.32 | $44.03 | $44.03 | 58,921 |
| 2021-02-16 | $44.33 | $45.12 | $43.50 | $43.79 | $43.79 | 48,525 |
| 2021-02-12 | $42.21 | $44.73 | $42.09 | $44.36 | $44.36 | 85,985 |
| 2021-02-11 | $44.94 | $46.25 | $42.11 | $42.76 | $42.76 | 122,645 |
| 2021-02-10 | $46.80 | $48.00 | $44.00 | $44.77 | $44.77 | 134,234 |
| 2021-02-09 | $45.49 | $46.50 | $44.60 | $46.01 | $46.01 | 149,604 |
| 2021-02-08 | $43.51 | $46.76 | $43.46 | $45.41 | $45.41 | 157,113 |
| 2021-02-05 | $44.27 | $44.49 | $41.97 | $43.00 | $43.00 | 104,445 |
| 2021-02-04 | $44.46 | $45.44 | $43.35 | $43.54 | $43.54 | 62,121 |
| 2021-02-03 | $43.00 | $44.84 | $42.76 | $43.93 | $43.93 | 125,899 |
| 2021-02-02 | $40.81 | $43.70 | $39.84 | $43.16 | $43.16 | 142,511 |
| 2021-02-01 | $39.51 | $40.94 | $39.04 | $40.54 | $40.54 | 109,426 |
| 2021-01-29 | $39.41 | $42.00 | $37.65 | $38.86 | $38.86 | 392,213 |
| 2021-01-28 | $40.22 | $40.72 | $37.35 | $38.76 | $38.76 | 121,707 |
| 2021-01-27 | $38.03 | $41.15 | $36.62 | $39.20 | $39.20 | 274,095 |
| 2021-01-26 | $42.90 | $43.78 | $38.28 | $39.24 | $39.24 | 193,349 |
| 2021-01-25 | $41.70 | $46.59 | $41.50 | $42.41 | $42.41 | 256,035 |
| 2021-01-22 | $38.89 | $42.83 | $38.10 | $42.09 | $42.09 | 245,253 |
| 2021-01-21 | $43.00 | $43.00 | $40.05 | $40.11 | $40.11 | 176,428 |
| 2021-01-20 | $42.10 | $44.93 | $41.83 | $43.53 | $43.53 | 181,939 |
| 2021-01-19 | $45.15 | $45.79 | $41.77 | $41.92 | $41.92 | 168,434 |
| 2021-01-15 | $44.76 | $46.02 | $42.61 | $44.88 | $44.88 | 212,011 |
| 2021-01-14 | $46.25 | $50.49 | $44.70 | $45.34 | $45.34 | 115,166 |
| 2021-01-13 | $47.73 | $47.87 | $45.82 | $46.12 | $46.12 | 60,168 |
| 2021-01-12 | $47.43 | $48.75 | $45.80 | $47.67 | $47.67 | 148,644 |
| 2021-01-11 | $46.87 | $48.70 | $46.26 | $47.32 | $47.32 | 98,737 |
| 2021-01-08 | $47.94 | $49.07 | $46.60 | $47.53 | $47.53 | 120,003 |
| 2021-01-07 | $50.00 | $50.96 | $47.79 | $48.04 | $48.04 | 123,623 |
| 2021-01-06 | $48.56 | $52.23 | $48.43 | $49.18 | $49.18 | 165,085 |
| 2021-01-05 | $47.31 | $49.82 | $47.31 | $48.96 | $48.96 | 96,709 |
| 2021-01-04 | $45.77 | $47.50 | $44.21 | $47.31 | $47.31 | 245,354 |
| 2020-12-31 | $46.76 | $51.12 | $42.35 | $47.24 | $47.24 | 281,362 |
| 2020-12-30 | $47.09 | $48.66 | $46.50 | $47.24 | $47.24 | 103,823 |
| 2020-12-29 | $50.85 | $51.38 | $46.34 | $47.03 | $47.03 | 158,141 |
| 2020-12-28 | $50.99 | $55.58 | $49.86 | $50.39 | $50.39 | 312,988 |
| 2020-12-24 | $51.50 | $51.79 | $50.41 | $50.76 | $50.76 | 33,446 |
| 2020-12-23 | $51.99 | $53.27 | $50.65 | $51.44 | $51.44 | 91,079 |
| 2020-12-22 | $51.60 | $53.38 | $51.40 | $51.85 | $51.85 | 140,282 |
| 2020-12-21 | $49.15 | $51.48 | $48.98 | $51.12 | $51.12 | 131,142 |
| 2020-12-18 | $50.91 | $51.64 | $49.55 | $50.86 | $50.86 | 209,653 |
| 2020-12-17 | $50.81 | $51.90 | $49.93 | $50.78 | $50.78 | 135,703 |
| 2020-12-16 | $51.39 | $52.42 | $48.98 | $50.63 | $50.63 | 110,276 |
| 2020-12-15 | $50.88 | $51.43 | $49.32 | $51.26 | $51.26 | 117,097 |
| 2020-12-14 | $51.19 | $52.28 | $49.14 | $49.96 | $49.96 | 241,124 |
| 2020-12-11 | $52.34 | $53.64 | $51.12 | $52.37 | $52.37 | 120,166 |
| 2020-12-10 | $51.99 | $54.50 | $51.76 | $53.29 | $53.29 | 124,637 |
| 2020-12-09 | $56.00 | $58.74 | $51.41 | $53.02 | $53.02 | 363,619 |
| 2020-12-08 | $51.14 | $56.14 | $51.14 | $55.88 | $55.88 | 195,795 |
| 2020-12-07 | $51.32 | $55.80 | $51.15 | $51.84 | $51.84 | 224,166 |
| 2020-12-04 | $49.33 | $52.44 | $48.60 | $51.91 | $51.91 | 134,990 |
| 2020-12-03 | $50.90 | $52.62 | $49.11 | $49.21 | $49.21 | 210,121 |
| 2020-12-02 | $49.40 | $51.75 | $47.04 | $50.70 | $50.70 | 292,275 |
| 2020-12-01 | $44.13 | $51.20 | $43.75 | $49.23 | $49.23 | 445,908 |
| 2020-11-30 | $42.22 | $42.94 | $38.35 | $42.03 | $42.03 | 231,415 |
| 2020-11-27 | $39.29 | $45.04 | $39.29 | $42.63 | $42.63 | 264,551 |
| 2020-11-25 | $38.37 | $39.19 | $38.11 | $38.91 | $38.91 | 78,931 |
| 2020-11-24 | $40.18 | $41.58 | $37.75 | $38.54 | $38.54 | 128,466 |
| 2020-11-23 | $38.80 | $40.42 | $38.72 | $39.65 | $39.65 | 134,211 |
| 2020-11-20 | $39.11 | $39.42 | $38.00 | $38.56 | $38.56 | 110,501 |
| 2020-11-19 | $40.41 | $42.36 | $39.38 | $39.50 | $39.50 | 152,717 |
| 2020-11-18 | $38.28 | $44.75 | $38.28 | $40.69 | $40.69 | 364,883 |
| 2020-11-17 | $33.91 | $39.00 | $33.55 | $38.40 | $38.40 | 226,716 |
| 2020-11-16 | $34.50 | $35.88 | $33.80 | $34.50 | $34.50 | 69,663 |
| 2020-11-13 | $34.95 | $35.81 | $33.20 | $33.77 | $33.77 | 92,343 |
| 2020-11-12 | $35.49 | $37.21 | $34.19 | $34.64 | $34.64 | 203,213 |
| 2020-11-11 | $36.23 | $37.83 | $34.95 | $35.99 | $35.99 | 200,942 |
| 2020-11-10 | $34.82 | $36.96 | $34.03 | $36.27 | $36.27 | 203,842 |
| 2020-11-09 | $33.97 | $34.68 | $32.51 | $34.28 | $34.28 | 213,223 |
| 2020-11-06 | $32.70 | $33.20 | $31.15 | $31.54 | $31.54 | 90,014 |
| 2020-11-05 | $31.60 | $33.20 | $30.59 | $32.70 | $32.70 | 255,265 |
| 2020-11-04 | $32.15 | $33.39 | $30.70 | $31.18 | $31.18 | 195,448 |
| 2020-11-03 | $31.79 | $33.98 | $31.56 | $32.43 | $32.43 | 270,665 |
| 2020-11-02 | $31.56 | $32.91 | $30.76 | $31.40 | $31.40 | 111,897 |
| 2020-10-30 | $34.46 | $34.61 | $30.44 | $31.69 | $31.69 | 225,189 |
| 2020-10-29 | $28.29 | $35.51 | $28.29 | $34.61 | $34.61 | 340,731 |
| 2020-10-28 | $29.80 | $30.54 | $28.52 | $28.75 | $28.75 | 140,434 |
| 2020-10-27 | $30.93 | $31.93 | $29.85 | $30.56 | $30.56 | 131,871 |
| 2020-10-26 | $32.52 | $32.91 | $30.26 | $30.99 | $30.99 | 114,826 |
| 2020-10-23 | $31.57 | $33.02 | $30.50 | $32.85 | $32.85 | 136,439 |
| 2020-10-22 | $29.88 | $31.33 | $29.56 | $31.08 | $31.08 | 69,589 |
| 2020-10-21 | $30.12 | $30.12 | $28.78 | $29.75 | $29.75 | 63,789 |
| 2020-10-20 | $30.32 | $30.93 | $29.52 | $29.78 | $29.78 | 75,653 |
| 2020-10-19 | $30.35 | $32.38 | $29.88 | $30.01 | $30.01 | 118,767 |
| 2020-10-16 | $30.53 | $31.46 | $29.72 | $29.92 | $29.92 | 58,678 |
| 2020-10-15 | $29.14 | $30.90 | $28.89 | $30.65 | $30.65 | 80,637 |
| 2020-10-14 | $29.88 | $30.79 | $29.19 | $29.71 | $29.71 | 66,909 |
| 2020-10-13 | $28.42 | $30.49 | $28.42 | $29.65 | $29.65 | 96,944 |
| 2020-10-12 | $29.21 | $29.98 | $28.50 | $28.87 | $28.87 | 90,404 |
| 2020-10-09 | $30.49 | $31.07 | $28.40 | $29.21 | $29.21 | 119,640 |
| 2020-10-08 | $30.95 | $31.79 | $28.55 | $30.13 | $30.13 | 156,565 |
| 2020-10-07 | $28.75 | $31.47 | $28.44 | $30.50 | $30.50 | 259,952 |
| 2020-10-06 | $27.00 | $29.45 | $27.00 | $28.37 | $28.37 | 246,728 |
| 2020-10-05 | $27.01 | $28.94 | $26.12 | $26.29 | $26.29 | 138,584 |
| 2020-10-02 | $27.24 | $28.34 | $25.30 | $26.89 | $26.89 | 269,443 |
| 2020-10-01 | $22.56 | $28.00 | $22.54 | $27.47 | $27.47 | 594,580 |
| 2020-09-30 | $21.63 | $22.94 | $21.58 | $22.33 | $22.33 | 239,165 |
| 2020-09-29 | $17.75 | $23.82 | $17.59 | $21.90 | $21.90 | 803,596 |
| 2020-09-28 | $17.29 | $18.01 | $17.13 | $17.45 | $17.45 | 59,158 |
| 2020-09-25 | $16.16 | $16.97 | $16.16 | $16.84 | $16.84 | 84,985 |
| 2020-09-24 | $16.77 | $16.78 | $16.06 | $16.20 | $16.20 | 99,522 |
| 2020-09-23 | $17.73 | $17.76 | $16.76 | $16.89 | $16.89 | 71,850 |
| 2020-09-22 | $17.68 | $17.97 | $17.27 | $17.67 | $17.67 | 62,720 |
| 2020-09-21 | $17.89 | $18.04 | $17.22 | $17.66 | $17.66 | 101,875 |
| 2020-09-18 | $18.85 | $19.06 | $18.20 | $18.50 | $18.50 | 166,677 |
| 2020-09-17 | $18.67 | $19.18 | $18.66 | $18.96 | $18.96 | 65,959 |
| 2020-09-16 | $18.98 | $19.58 | $18.43 | $19.20 | $19.20 | 106,431 |
| 2020-09-15 | $19.04 | $19.24 | $18.80 | $18.84 | $18.84 | 135,966 |
| 2020-09-14 | $18.10 | $19.16 | $18.10 | $18.91 | $18.91 | 123,676 |
| 2020-09-11 | $18.03 | $18.24 | $17.61 | $17.91 | $17.91 | 69,619 |
| 2020-09-10 | $18.56 | $18.74 | $16.93 | $17.97 | $17.97 | 94,545 |
| 2020-09-09 | $18.55 | $19.13 | $18.12 | $18.29 | $18.29 | 145,861 |
| 2020-09-08 | $14.75 | $18.53 | $14.37 | $18.22 | $18.22 | 287,764 |
| 2020-09-04 | $15.61 | $15.67 | $14.79 | $15.10 | $15.10 | 101,365 |
| 2020-09-03 | $16.51 | $16.51 | $15.44 | $15.57 | $15.57 | 107,166 |
| 2020-09-02 | $17.57 | $17.66 | $16.07 | $16.49 | $16.49 | 132,605 |
| 2020-09-01 | $15.84 | $17.56 | $15.84 | $17.37 | $17.37 | 257,417 |
| 2020-08-31 | $15.36 | $16.13 | $15.29 | $15.98 | $15.98 | 98,247 |
| 2020-08-28 | $14.55 | $15.51 | $14.55 | $15.45 | $15.45 | 91,178 |
| 2020-08-27 | $14.42 | $14.76 | $14.39 | $14.53 | $14.53 | 66,415 |
| 2020-08-26 | $14.22 | $14.45 | $14.10 | $14.34 | $14.34 | 58,941 |
| 2020-08-25 | $14.18 | $14.37 | $13.76 | $14.23 | $14.23 | 35,560 |
| 2020-08-24 | $14.05 | $14.61 | $13.91 | $14.20 | $14.20 | 65,643 |
| 2020-08-21 | $14.07 | $14.89 | $13.83 | $13.99 | $13.99 | 77,781 |
| 2020-08-20 | $14.82 | $15.08 | $14.14 | $14.23 | $14.23 | 63,175 |
| 2020-08-19 | $15.10 | $15.36 | $14.95 | $15.03 | $15.03 | 57,294 |
| 2020-08-18 | $15.38 | $15.38 | $14.98 | $15.00 | $15.00 | 68,435 |
| 2020-08-17 | $15.36 | $15.70 | $15.06 | $15.34 | $15.34 | 76,252 |
| 2020-08-14 | $14.96 | $15.32 | $14.96 | $15.15 | $15.15 | 36,180 |
| 2020-08-13 | $15.07 | $15.23 | $14.92 | $15.07 | $15.07 | 32,633 |
| 2020-08-12 | $15.58 | $15.63 | $15.01 | $15.19 | $15.19 | 45,507 |
| 2020-08-11 | $15.57 | $15.86 | $15.17 | $15.31 | $15.31 | 94,307 |
| 2020-08-10 | $15.03 | $15.85 | $15.03 | $15.36 | $15.36 | 85,202 |
| 2020-08-07 | $15.11 | $15.48 | $14.57 | $14.97 | $14.97 | 81,027 |
| 2020-08-06 | $15.66 | $15.66 | $14.75 | $15.32 | $15.32 | 88,756 |
| 2020-08-05 | $15.25 | $15.71 | $14.70 | $15.68 | $15.68 | 137,024 |
| 2020-08-04 | $15.00 | $15.05 | $14.40 | $14.97 | $14.97 | 102,035 |
| 2020-08-03 | $14.26 | $15.32 | $13.78 | $14.93 | $14.93 | 129,501 |
| 2020-07-31 | $12.81 | $14.06 | $12.56 | $14.06 | $14.06 | 109,004 |
| 2020-07-30 | $12.67 | $13.31 | $11.77 | $12.91 | $12.91 | 219,503 |
| 2020-07-29 | $13.20 | $13.56 | $13.03 | $13.33 | $13.33 | 97,484 |
| 2020-07-28 | $13.40 | $13.62 | $12.78 | $13.03 | $13.03 | 110,924 |
| 2020-07-27 | $14.08 | $14.09 | $13.51 | $13.60 | $13.60 | 72,446 |
| 2020-07-24 | $14.34 | $14.52 | $14.01 | $14.08 | $14.08 | 69,528 |
| 2020-07-23 | $14.42 | $14.56 | $14.24 | $14.45 | $14.45 | 81,522 |
| 2020-07-22 | $14.63 | $15.07 | $14.25 | $14.42 | $14.42 | 56,580 |
| 2020-07-21 | $15.18 | $15.65 | $14.57 | $14.75 | $14.75 | 73,360 |
| 2020-07-20 | $14.52 | $14.87 | $14.39 | $14.84 | $14.84 | 61,267 |
| 2020-07-17 | $14.05 | $14.79 | $14.00 | $14.53 | $14.53 | 68,811 |
| 2020-07-16 | $14.48 | $14.50 | $13.85 | $14.05 | $14.05 | 79,105 |
| 2020-07-15 | $14.28 | $14.87 | $14.15 | $14.63 | $14.63 | 94,398 |
| 2020-07-14 | $14.04 | $14.52 | $13.73 | $13.89 | $13.89 | 88,209 |
| 2020-07-13 | $14.94 | $15.31 | $14.00 | $14.05 | $14.05 | 79,984 |
| 2020-07-10 | $14.57 | $14.91 | $14.45 | $14.73 | $14.73 | 146,697 |
| 2020-07-09 | $15.00 | $15.10 | $14.57 | $14.67 | $14.67 | 79,982 |
| 2020-07-08 | $15.01 | $15.44 | $14.82 | $15.01 | $15.01 | 65,836 |
| 2020-07-07 | $15.24 | $15.58 | $15.00 | $15.03 | $15.03 | 78,013 |
| 2020-07-06 | $16.05 | $16.10 | $15.42 | $15.50 | $15.50 | 112,216 |
| 2020-07-02 | $16.19 | $16.32 | $15.65 | $15.68 | $15.68 | 70,485 |
| 2020-07-01 | $16.05 | $16.40 | $15.56 | $15.76 | $15.76 | 118,506 |
| 2020-06-30 | $15.74 | $16.18 | $15.28 | $15.99 | $15.99 | 126,657 |
| 2020-06-29 | $15.62 | $16.60 | $15.37 | $15.96 | $15.96 | 84,422 |
| 2020-06-26 | $16.28 | $16.33 | $15.34 | $15.36 | $15.36 | 199,537 |
| 2020-06-25 | $16.03 | $16.66 | $16.00 | $16.46 | $16.46 | 90,337 |
| 2020-06-24 | $16.41 | $16.95 | $15.78 | $16.18 | $16.18 | 143,112 |
| 2020-06-23 | $17.41 | $17.41 | $16.59 | $16.73 | $16.73 | 104,429 |
| 2020-06-22 | $17.62 | $17.63 | $16.52 | $17.06 | $17.06 | 150,190 |
| 2020-06-19 | $17.79 | $18.31 | $17.40 | $17.68 | $17.68 | 180,481 |
| 2020-06-18 | $17.08 | $17.98 | $17.08 | $17.57 | $17.57 | 65,868 |
| 2020-06-17 | $17.91 | $18.45 | $17.12 | $17.38 | $17.38 | 107,542 |
| 2020-06-16 | $18.46 | $18.58 | $17.08 | $17.96 | $17.96 | 116,922 |
| 2020-06-15 | $16.13 | $17.46 | $16.12 | $17.37 | $17.37 | 115,013 |
| 2020-06-12 | $17.13 | $17.41 | $16.38 | $16.94 | $16.94 | 148,212 |
| 2020-06-11 | $17.14 | $17.78 | $16.13 | $16.30 | $16.30 | 195,612 |
| 2020-06-10 | $20.43 | $20.43 | $18.01 | $18.33 | $18.33 | 175,197 |
| 2020-06-09 | $20.29 | $20.60 | $19.61 | $20.25 | $20.25 | 102,811 |
| 2020-06-08 | $17.81 | $21.67 | $17.81 | $20.77 | $20.77 | 242,619 |
| 2020-06-05 | $19.08 | $19.58 | $17.48 | $17.61 | $17.61 | 128,904 |
| 2020-06-04 | $17.04 | $18.33 | $17.04 | $18.03 | $18.03 | 105,040 |
| 2020-06-03 | $17.81 | $18.07 | $16.76 | $17.20 | $17.20 | 117,242 |
| 2020-06-02 | $18.19 | $18.19 | $17.28 | $17.50 | $17.50 | 109,177 |
| 2020-06-01 | $17.38 | $18.35 | $17.00 | $17.95 | $17.95 | 103,133 |
| 2020-05-29 | $17.19 | $17.52 | $16.70 | $17.19 | $17.19 | 183,496 |
| 2020-05-28 | $18.33 | $18.60 | $17.32 | $17.32 | $17.32 | 95,775 |
| 2020-05-27 | $18.03 | $18.22 | $16.82 | $18.11 | $18.11 | 93,778 |
| 2020-05-26 | $16.93 | $17.97 | $16.34 | $17.63 | $17.63 | 144,752 |
| 2020-05-22 | $15.86 | $16.42 | $15.71 | $16.17 | $16.17 | 83,071 |
| 2020-05-21 | $16.25 | $16.33 | $15.21 | $15.72 | $15.72 | 74,609 |
| 2020-05-20 | $15.79 | $16.60 | $15.51 | $16.29 | $16.29 | 80,345 |
| 2020-05-19 | $16.39 | $16.39 | $15.36 | $15.40 | $15.40 | 86,640 |
| 2020-05-18 | $16.25 | $17.00 | $15.99 | $16.55 | $16.55 | 139,185 |
| 2020-05-15 | $14.13 | $15.86 | $13.82 | $15.61 | $15.61 | 198,366 |
| 2020-05-14 | $13.72 | $14.61 | $13.11 | $14.23 | $14.23 | 134,940 |
| 2020-05-13 | $15.64 | $15.64 | $13.95 | $14.06 | $14.06 | 119,783 |
| 2020-05-12 | $16.31 | $16.41 | $15.81 | $15.83 | $15.83 | 86,293 |
| 2020-05-11 | $16.50 | $16.61 | $15.87 | $16.27 | $16.27 | 117,593 |
| 2020-05-08 | $16.42 | $17.30 | $16.02 | $16.77 | $16.77 | 137,793 |
| 2020-05-07 | $15.75 | $16.72 | $15.68 | $16.01 | $16.01 | 98,479 |
| 2020-05-06 | $15.86 | $16.34 | $15.49 | $15.55 | $15.55 | 75,649 |
| 2020-05-05 | $16.91 | $17.18 | $15.73 | $15.81 | $15.81 | 98,916 |
| 2020-05-04 | $15.83 | $16.55 | $15.64 | $16.50 | $16.50 | 88,996 |
| 2020-05-01 | $16.18 | $16.42 | $15.23 | $15.90 | $15.90 | 161,712 |
| 2020-04-30 | $18.00 | $18.00 | $15.01 | $16.75 | $16.75 | 357,266 |
| 2020-04-29 | $17.40 | $19.56 | $17.07 | $18.64 | $18.64 | 186,646 |
| 2020-04-28 | $16.93 | $16.93 | $15.91 | $16.77 | $16.77 | 151,587 |
| 2020-04-27 | $15.82 | $17.48 | $15.78 | $16.45 | $16.45 | 156,767 |
| 2020-04-24 | $15.81 | $15.91 | $14.65 | $15.63 | $15.63 | 89,916 |
| 2020-04-23 | $15.66 | $16.14 | $15.22 | $15.76 | $15.76 | 85,054 |
| 2020-04-22 | $15.55 | $16.24 | $15.29 | $15.49 | $15.49 | 119,526 |
| 2020-04-21 | $13.89 | $15.35 | $13.61 | $15.11 | $15.11 | 109,024 |
| 2020-04-20 | $15.04 | $15.70 | $14.24 | $14.36 | $14.36 | 138,297 |
| 2020-04-17 | $13.91 | $15.57 | $13.59 | $15.21 | $15.21 | 110,600 |
| 2020-04-16 | $13.75 | $14.07 | $12.80 | $13.38 | $13.38 | 69,490 |
| 2020-04-15 | $13.50 | $13.81 | $12.98 | $13.54 | $13.54 | 75,584 |
| 2020-04-14 | $14.82 | $15.35 | $13.83 | $13.95 | $13.95 | 69,127 |
| 2020-04-13 | $14.45 | $14.45 | $13.51 | $14.36 | $14.36 | 64,332 |
| 2020-04-09 | $13.64 | $14.63 | $13.19 | $14.39 | $14.39 | 84,690 |
| 2020-04-08 | $13.07 | $13.49 | $12.95 | $13.17 | $13.17 | 75,175 |
| 2020-04-07 | $14.09 | $14.46 | $12.32 | $12.67 | $12.67 | 95,317 |
| 2020-04-06 | $12.78 | $13.47 | $12.60 | $13.39 | $13.39 | 193,069 |
| 2020-04-03 | $12.33 | $12.74 | $11.56 | $12.10 | $12.10 | 101,920 |
| 2020-04-02 | $11.86 | $12.69 | $11.67 | $12.29 | $12.29 | 89,843 |
| 2020-04-01 | $12.54 | $13.12 | $11.63 | $11.70 | $11.70 | 120,375 |
| 2020-03-31 | $13.17 | $14.12 | $12.58 | $13.05 | $13.05 | 114,718 |
| 2020-03-30 | $12.68 | $13.68 | $12.68 | $13.04 | $13.04 | 88,516 |
| 2020-03-27 | $14.04 | $14.07 | $12.51 | $12.66 | $12.66 | 166,889 |
| 2020-03-26 | $13.26 | $14.75 | $13.21 | $14.70 | $14.70 | 140,286 |
| 2020-03-25 | $12.19 | $13.78 | $11.87 | $13.05 | $13.05 | 123,004 |
| 2020-03-24 | $11.42 | $13.01 | $11.42 | $12.08 | $12.08 | 158,552 |
| 2020-03-23 | $10.50 | $11.27 | $10.02 | $10.67 | $10.67 | 174,699 |
| 2020-03-20 | $12.37 | $12.54 | $10.97 | $11.49 | $11.49 | 226,178 |
| 2020-03-19 | $10.04 | $12.35 | $9.92 | $12.25 | $12.25 | 194,435 |
| 2020-03-18 | $10.87 | $11.47 | $10.00 | $10.02 | $10.02 | 442,450 |
| 2020-03-17 | $10.94 | $12.37 | $10.55 | $11.36 | $11.36 | 302,658 |
| 2020-03-16 | $10.37 | $11.51 | $10.27 | $10.51 | $10.51 | 326,802 |
| 2020-03-13 | $11.75 | $12.80 | $11.13 | $11.58 | $11.58 | 337,031 |
| 2020-03-12 | $15.02 | $15.80 | $10.77 | $10.78 | $10.78 | 304,128 |
| 2020-03-11 | $17.50 | $17.67 | $16.34 | $16.53 | $16.53 | 137,141 |
| 2020-03-10 | $18.56 | $18.56 | $16.75 | $17.84 | $17.84 | 193,204 |
| 2020-03-09 | $18.41 | $19.31 | $17.46 | $17.50 | $17.50 | 108,618 |
| 2020-03-06 | $19.82 | $20.89 | $19.20 | $20.13 | $20.13 | 116,183 |
| 2020-03-05 | $21.34 | $22.02 | $20.50 | $20.68 | $20.68 | 124,222 |
| 2020-03-04 | $21.41 | $22.77 | $21.15 | $21.93 | $21.93 | 136,911 |
| 2020-03-03 | $21.00 | $22.73 | $20.51 | $20.78 | $20.78 | 150,360 |
| 2020-03-02 | $20.10 | $20.85 | $19.09 | $20.84 | $20.84 | 161,152 |
| 2020-02-28 | $20.01 | $21.58 | $19.45 | $20.00 | $20.00 | 263,257 |
| 2020-02-27 | $23.72 | $25.29 | $17.25 | $21.90 | $21.90 | 591,649 |
| 2020-02-26 | $27.29 | $28.14 | $25.72 | $26.35 | $26.35 | 157,809 |
| 2020-02-25 | $28.43 | $28.43 | $26.92 | $27.06 | $27.06 | 130,273 |
| 2020-02-24 | $28.23 | $29.02 | $28.13 | $28.22 | $28.22 | 100,965 |
| 2020-02-21 | $29.88 | $29.88 | $28.66 | $29.64 | $29.64 | 139,396 |
| 2020-02-20 | $31.26 | $31.32 | $29.43 | $30.03 | $30.03 | 111,538 |
| 2020-02-19 | $34.70 | $35.15 | $31.43 | $31.46 | $31.46 | 129,639 |
| 2020-02-18 | $33.95 | $34.99 | $33.70 | $34.81 | $34.81 | 62,597 |
| 2020-02-14 | $34.47 | $35.12 | $33.86 | $34.05 | $34.05 | 40,708 |
| 2020-02-13 | $34.14 | $35.36 | $33.83 | $34.44 | $34.44 | 52,815 |
| 2020-02-12 | $33.98 | $34.99 | $33.72 | $34.33 | $34.33 | 74,449 |
| 2020-02-11 | $33.76 | $34.12 | $33.42 | $33.70 | $33.70 | 57,449 |
| 2020-02-10 | $32.84 | $33.89 | $32.84 | $33.63 | $33.63 | 60,310 |
| 2020-02-07 | $33.75 | $33.77 | $32.52 | $33.00 | $33.00 | 41,354 |
| 2020-02-06 | $34.01 | $35.20 | $33.79 | $33.98 | $33.98 | 74,034 |
| 2020-02-05 | $32.53 | $33.87 | $31.81 | $33.80 | $33.80 | 98,109 |
| 2020-02-04 | $32.08 | $32.70 | $31.61 | $32.04 | $32.04 | 96,989 |
| 2020-02-03 | $31.59 | $32.31 | $31.29 | $31.55 | $31.55 | 74,232 |
| 2020-01-31 | $31.70 | $31.92 | $30.55 | $31.31 | $31.31 | 78,626 |
| 2020-01-30 | $31.99 | $32.52 | $31.43 | $31.98 | $31.98 | 36,160 |
| 2020-01-29 | $31.85 | $32.60 | $31.45 | $32.23 | $32.23 | 36,377 |
| 2020-01-28 | $32.62 | $33.14 | $31.41 | $31.87 | $31.87 | 68,974 |
| 2020-01-27 | $32.51 | $33.24 | $32.00 | $32.16 | $32.16 | 79,049 |
| 2020-01-24 | $34.87 | $34.90 | $32.90 | $33.35 | $33.35 | 75,258 |
| 2020-01-23 | $34.50 | $34.82 | $33.88 | $34.45 | $34.45 | 165,983 |
| 2020-01-22 | $34.16 | $34.81 | $33.64 | $34.60 | $34.60 | 64,309 |
| 2020-01-21 | $35.00 | $35.47 | $33.82 | $33.92 | $33.92 | 55,442 |
| 2020-01-17 | $36.10 | $36.47 | $34.81 | $34.97 | $34.97 | 75,148 |
| 2020-01-16 | $34.49 | $36.25 | $34.49 | $36.08 | $36.08 | 67,070 |
| 2020-01-15 | $34.63 | $35.05 | $34.01 | $34.15 | $34.15 | 79,663 |
| 2020-01-14 | $34.29 | $35.14 | $33.88 | $34.62 | $34.62 | 58,241 |
| 2020-01-13 | $34.48 | $34.72 | $33.94 | $34.36 | $34.36 | 74,238 |
| 2020-01-10 | $35.80 | $35.94 | $34.28 | $34.37 | $34.37 | 65,915 |
| 2020-01-09 | $35.51 | $36.53 | $35.10 | $35.94 | $35.94 | 95,475 |
| 2020-01-08 | $33.87 | $35.55 | $33.87 | $35.17 | $35.17 | 104,534 |
| 2020-01-07 | $33.73 | $34.15 | $33.12 | $33.88 | $33.88 | 68,721 |
| 2020-01-06 | $33.14 | $33.88 | $32.88 | $33.85 | $33.85 | 48,972 |
| 2020-01-03 | $33.08 | $33.82 | $32.78 | $33.54 | $33.54 | 59,168 |
| 2020-01-02 | $33.83 | $33.83 | $32.91 | $33.63 | $33.63 | 70,739 |
| 2019-12-31 | $33.03 | $33.81 | $32.81 | $33.56 | $33.56 | 88,656 |
| 2019-12-30 | $33.16 | $33.34 | $31.87 | $33.23 | $33.23 | 66,866 |
| 2019-12-27 | $32.79 | $33.47 | $31.90 | $33.09 | $33.09 | 71,555 |
| 2019-12-26 | $32.35 | $32.79 | $31.32 | $32.67 | $32.67 | 91,540 |
| 2019-12-24 | $32.98 | $33.19 | $31.70 | $32.45 | $32.45 | 76,628 |
| 2019-12-23 | $37.15 | $37.69 | $32.63 | $32.91 | $32.91 | 253,908 |
| 2019-12-20 | $36.85 | $37.40 | $35.73 | $37.12 | $37.12 | 208,025 |
| 2019-12-19 | $35.90 | $36.94 | $35.76 | $36.82 | $36.82 | 144,717 |
| 2019-12-18 | $34.42 | $36.04 | $34.30 | $35.95 | $35.95 | 175,890 |
| 2019-12-17 | $34.52 | $34.64 | $33.63 | $34.30 | $34.30 | 102,004 |
| 2019-12-16 | $34.51 | $35.24 | $34.26 | $34.50 | $34.50 | 79,552 |
| 2019-12-13 | $33.88 | $34.60 | $33.87 | $34.19 | $34.19 | 71,497 |
| 2019-12-12 | $34.17 | $35.38 | $33.82 | $34.10 | $34.10 | 124,884 |
| 2019-12-11 | $34.56 | $34.56 | $34.00 | $34.25 | $34.25 | 136,994 |
| 2019-12-10 | $34.45 | $34.99 | $34.21 | $34.50 | $34.50 | 129,028 |
| 2019-12-09 | $34.68 | $35.30 | $34.39 | $34.66 | $34.66 | 88,761 |
| 2019-12-06 | $34.47 | $35.10 | $34.07 | $34.92 | $34.92 | 112,790 |
| 2019-12-05 | $33.01 | $35.28 | $32.80 | $34.02 | $34.02 | 198,239 |
| 2019-12-04 | $33.65 | $34.29 | $32.81 | $33.05 | $33.05 | 118,658 |
| 2019-12-03 | $31.37 | $33.55 | $31.33 | $33.37 | $33.37 | 118,541 |
| 2019-12-02 | $32.50 | $32.50 | $30.86 | $31.90 | $31.90 | 127,553 |
| 2019-11-29 | $32.66 | $33.33 | $32.32 | $32.38 | $32.38 | 28,842 |
| 2019-11-27 | $33.06 | $33.39 | $32.56 | $32.75 | $32.75 | 77,233 |
| 2019-11-26 | $34.02 | $34.89 | $32.45 | $32.86 | $32.86 | 245,940 |
| 2019-11-25 | $32.00 | $34.42 | $32.00 | $33.96 | $33.96 | 144,374 |
| 2019-11-22 | $32.53 | $32.72 | $31.13 | $31.97 | $31.97 | 73,993 |
| 2019-11-21 | $32.24 | $32.46 | $30.94 | $32.31 | $32.31 | 96,758 |
| 2019-11-20 | $32.37 | $32.92 | $31.57 | $32.01 | $32.01 | 118,473 |
| 2019-11-19 | $34.05 | $34.43 | $32.58 | $32.66 | $32.66 | 92,053 |
| 2019-11-18 | $34.93 | $34.93 | $33.39 | $33.86 | $33.86 | 84,289 |
| 2019-11-15 | $35.06 | $35.65 | $34.80 | $35.00 | $35.00 | 94,901 |
| 2019-11-14 | $34.61 | $35.50 | $33.25 | $34.83 | $34.83 | 228,391 |
| 2019-11-13 | $36.37 | $36.56 | $34.45 | $34.65 | $34.65 | 99,411 |
| 2019-11-12 | $37.03 | $38.17 | $36.43 | $36.58 | $36.58 | 109,049 |
| 2019-11-11 | $36.77 | $36.95 | $36.18 | $36.95 | $36.95 | 57,467 |
| 2019-11-08 | $36.23 | $37.00 | $35.54 | $36.98 | $36.98 | 101,808 |
| 2019-11-07 | $35.50 | $36.37 | $35.27 | $36.33 | $36.33 | 85,549 |
| 2019-11-06 | $36.94 | $37.00 | $34.60 | $34.98 | $34.98 | 61,695 |
| 2019-11-05 | $34.28 | $37.02 | $33.81 | $36.63 | $36.63 | 139,951 |
| 2019-11-04 | $36.01 | $36.71 | $33.53 | $34.25 | $34.25 | 126,546 |
| 2019-11-01 | $35.78 | $36.89 | $34.81 | $35.56 | $35.56 | 102,967 |
| 2019-10-31 | $42.51 | $43.31 | $35.21 | $35.60 | $35.60 | 297,435 |
| 2019-10-30 | $42.09 | $42.69 | $41.27 | $42.23 | $42.23 | 85,637 |
| 2019-10-29 | $42.11 | $42.98 | $41.80 | $42.09 | $42.09 | 72,424 |
| 2019-10-28 | $41.86 | $42.61 | $41.13 | $42.30 | $42.30 | 67,044 |
| 2019-10-25 | $41.45 | $42.15 | $41.02 | $41.47 | $41.47 | 45,793 |
| 2019-10-24 | $40.28 | $41.61 | $39.99 | $41.56 | $41.56 | 71,294 |
| 2019-10-23 | $38.36 | $40.41 | $38.19 | $40.05 | $40.05 | 95,680 |
| 2019-10-22 | $39.18 | $39.55 | $38.18 | $38.63 | $38.63 | 43,758 |
| 2019-10-21 | $38.18 | $39.27 | $37.50 | $39.18 | $39.18 | 49,585 |
| 2019-10-18 | $38.38 | $39.13 | $37.06 | $37.66 | $37.66 | 72,704 |
| 2019-10-17 | $38.52 | $39.30 | $37.97 | $38.72 | $38.72 | 57,584 |
| 2019-10-16 | $37.38 | $38.36 | $37.07 | $38.27 | $38.27 | 57,937 |
| 2019-10-15 | $36.95 | $38.19 | $36.76 | $37.56 | $37.56 | 69,536 |
| 2019-10-14 | $38.33 | $38.95 | $36.65 | $36.85 | $36.85 | 70,834 |
| 2019-10-11 | $37.47 | $39.40 | $36.76 | $38.49 | $38.49 | 85,602 |
| 2019-10-10 | $38.59 | $39.00 | $36.79 | $36.84 | $36.84 | 90,957 |
| 2019-10-09 | $38.05 | $38.99 | $37.78 | $38.51 | $38.51 | 83,523 |
| 2019-10-08 | $38.34 | $38.55 | $37.13 | $37.62 | $37.62 | 89,524 |
| 2019-10-07 | $37.65 | $39.55 | $37.59 | $38.79 | $38.79 | 147,145 |
| 2019-10-04 | $37.43 | $38.39 | $36.49 | $37.59 | $37.59 | 88,020 |
| 2019-10-03 | $36.93 | $38.04 | $36.51 | $37.31 | $37.31 | 67,383 |
| 2019-10-02 | $37.04 | $37.63 | $35.61 | $36.99 | $36.99 | 111,178 |
| 2019-10-01 | $39.38 | $39.40 | $37.20 | $37.29 | $37.29 | 93,343 |
| 2019-09-30 | $39.90 | $40.26 | $38.99 | $39.09 | $39.09 | 74,958 |
| 2019-09-27 | $41.65 | $41.70 | $39.45 | $39.75 | $39.75 | 74,112 |
| 2019-09-26 | $41.97 | $43.13 | $41.32 | $41.54 | $41.54 | 60,215 |
| 2019-09-25 | $41.71 | $42.38 | $40.75 | $42.15 | $42.15 | 84,109 |
| 2019-09-24 | $43.63 | $43.63 | $40.73 | $41.63 | $41.63 | 191,269 |
| 2019-09-23 | $43.73 | $44.05 | $42.40 | $43.44 | $43.44 | 145,093 |
| 2019-09-20 | $43.56 | $44.40 | $42.16 | $44.20 | $44.20 | 224,959 |
| 2019-09-19 | $43.93 | $44.40 | $42.80 | $43.65 | $43.65 | 147,276 |
| 2019-09-18 | $43.26 | $43.89 | $41.50 | $43.85 | $43.85 | 162,872 |
| 2019-09-17 | $44.71 | $44.71 | $42.85 | $43.26 | $43.26 | 92,964 |
| 2019-09-16 | $44.33 | $46.34 | $43.50 | $44.80 | $44.80 | 92,983 |
| 2019-09-13 | $44.48 | $46.15 | $44.18 | $44.57 | $44.57 | 94,934 |
| 2019-09-12 | $41.76 | $44.88 | $40.93 | $44.56 | $44.56 | 160,324 |
| 2019-09-11 | $38.31 | $41.18 | $38.20 | $41.02 | $41.02 | 97,544 |
| 2019-09-10 | $38.28 | $39.72 | $37.72 | $38.60 | $38.60 | 54,336 |
| 2019-09-09 | $42.95 | $42.95 | $37.86 | $38.53 | $38.53 | 160,212 |
| 2019-09-06 | $42.87 | $43.14 | $41.99 | $42.67 | $42.67 | 71,077 |
| 2019-09-05 | $41.34 | $42.66 | $40.63 | $42.60 | $42.60 | 95,273 |
| 2019-09-04 | $40.40 | $41.23 | $40.06 | $40.74 | $40.74 | 58,349 |
| 2019-09-03 | $39.19 | $40.87 | $39.19 | $40.10 | $40.10 | 132,628 |
| 2019-08-30 | $38.74 | $39.63 | $38.74 | $39.54 | $39.54 | 61,995 |
| 2019-08-29 | $38.86 | $39.37 | $38.47 | $39.19 | $39.19 | 52,201 |
| 2019-08-28 | $37.50 | $38.68 | $36.64 | $38.27 | $38.27 | 63,397 |
| 2019-08-27 | $39.28 | $39.69 | $37.83 | $37.89 | $37.89 | 78,003 |
| 2019-08-26 | $39.08 | $39.39 | $38.17 | $38.99 | $38.99 | 67,401 |
| 2019-08-23 | $39.37 | $41.25 | $38.39 | $38.50 | $38.50 | 109,716 |
| 2019-08-22 | $40.18 | $40.94 | $38.97 | $39.42 | $39.42 | 142,034 |
| 2019-08-21 | $40.84 | $41.26 | $40.12 | $40.46 | $40.46 | 101,014 |
| 2019-08-20 | $40.58 | $41.05 | $39.79 | $40.24 | $40.24 | 106,992 |
| 2019-08-19 | $41.43 | $42.32 | $40.07 | $40.64 | $40.64 | 88,177 |
| 2019-08-16 | $40.80 | $41.42 | $40.00 | $40.80 | $40.80 | 167,275 |
| 2019-08-15 | $41.28 | $41.49 | $39.74 | $40.29 | $40.29 | 209,076 |
| 2019-08-14 | $42.61 | $42.75 | $40.25 | $41.30 | $41.30 | 97,231 |
| 2019-08-13 | $42.29 | $44.31 | $42.29 | $43.46 | $43.46 | 93,691 |
| 2019-08-12 | $44.91 | $45.01 | $42.34 | $42.56 | $42.56 | 79,268 |
| 2019-08-09 | $46.50 | $46.66 | $45.09 | $45.18 | $45.18 | 90,419 |
| 2019-08-08 | $44.88 | $46.66 | $44.88 | $46.49 | $46.49 | 108,180 |
| 2019-08-07 | $43.82 | $44.90 | $43.35 | $44.45 | $44.45 | 60,417 |
| 2019-08-06 | $43.91 | $44.99 | $42.81 | $44.65 | $44.65 | 83,491 |
| 2019-08-05 | $44.05 | $44.05 | $42.12 | $43.58 | $43.58 | 113,594 |
| 2019-08-02 | $45.15 | $45.58 | $43.85 | $45.24 | $45.24 | 77,463 |
| 2019-08-01 | $44.86 | $46.67 | $44.86 | $45.16 | $45.16 | 101,399 |
| 2019-07-31 | $46.71 | $46.99 | $44.92 | $45.18 | $45.18 | 104,520 |
| 2019-07-30 | $47.56 | $47.99 | $46.13 | $46.47 | $46.47 | 120,515 |
| 2019-07-29 | $48.64 | $49.10 | $45.81 | $47.83 | $47.83 | 122,177 |
| 2019-07-26 | $48.89 | $51.35 | $48.45 | $48.55 | $48.55 | 196,100 |
| 2019-07-25 | $44.86 | $50.45 | $44.86 | $48.62 | $48.62 | 305,981 |
| 2019-07-24 | $42.57 | $44.52 | $41.76 | $43.98 | $43.98 | 177,473 |
| 2019-07-23 | $42.72 | $43.46 | $41.50 | $42.64 | $42.64 | 125,085 |
| 2019-07-22 | $44.19 | $44.60 | $42.32 | $42.39 | $42.39 | 89,939 |
| 2019-07-19 | $44.66 | $45.51 | $43.59 | $44.03 | $44.03 | 144,111 |
| 2019-07-18 | $44.14 | $45.09 | $43.49 | $44.17 | $44.17 | 75,638 |
| 2019-07-17 | $45.70 | $46.16 | $42.94 | $44.18 | $44.18 | 136,777 |
| 2019-07-16 | $47.05 | $47.50 | $45.66 | $45.71 | $45.71 | 78,194 |
| 2019-07-15 | $45.59 | $47.23 | $44.69 | $47.10 | $47.10 | 73,105 |
| 2019-07-12 | $45.61 | $46.26 | $44.29 | $45.57 | $45.57 | 98,108 |
| 2019-07-11 | $46.92 | $47.34 | $44.78 | $45.67 | $45.67 | 81,213 |
| 2019-07-10 | $46.33 | $47.67 | $45.77 | $47.07 | $47.07 | 94,530 |
| 2019-07-09 | $44.74 | $46.20 | $44.64 | $46.10 | $46.10 | 82,860 |
| 2019-07-08 | $46.12 | $46.50 | $44.53 | $44.95 | $44.95 | 77,601 |
| 2019-07-05 | $45.10 | $46.59 | $44.71 | $46.58 | $46.58 | 83,916 |
| 2019-07-03 | $45.86 | $45.95 | $44.70 | $45.44 | $45.44 | 57,679 |
| 2019-07-02 | $45.37 | $46.38 | $44.00 | $45.77 | $45.77 | 125,322 |
| 2019-07-01 | $45.00 | $47.20 | $44.62 | $45.61 | $45.61 | 205,770 |
| 2019-06-28 | $43.63 | $44.58 | $43.50 | $44.39 | $44.39 | 200,467 |
| 2019-06-27 | $42.12 | $44.63 | $42.12 | $43.86 | $43.86 | 104,816 |
| 2019-06-26 | $42.15 | $43.25 | $41.55 | $42.09 | $42.09 | 79,905 |
| 2019-06-25 | $42.51 | $44.43 | $41.30 | $41.90 | $41.90 | 145,913 |
| 2019-06-24 | $42.49 | $43.69 | $41.01 | $42.61 | $42.61 | 151,047 |
| 2019-06-21 | $45.80 | $45.80 | $41.85 | $42.73 | $42.73 | 361,279 |
| 2019-06-20 | $51.50 | $52.37 | $45.57 | $45.92 | $45.92 | 227,506 |
| 2019-06-19 | $50.96 | $52.12 | $50.51 | $51.43 | $51.43 | 245,412 |
| 2019-06-18 | $51.84 | $52.90 | $50.77 | $51.05 | $51.05 | 86,020 |
| 2019-06-17 | $50.87 | $52.16 | $50.34 | $51.37 | $51.37 | 82,849 |
| 2019-06-14 | $50.64 | $51.10 | $50.09 | $50.59 | $50.59 | 106,219 |
| 2019-06-13 | $51.87 | $52.49 | $50.38 | $50.60 | $50.60 | 87,738 |
| 2019-06-12 | $50.93 | $51.72 | $50.02 | $51.72 | $51.72 | 47,847 |
| 2019-06-11 | $53.27 | $53.91 | $50.05 | $50.98 | $50.98 | 78,413 |
| 2019-06-10 | $54.56 | $55.13 | $51.68 | $52.83 | $52.83 | 92,085 |
| 2019-06-07 | $50.15 | $54.38 | $50.15 | $53.78 | $53.78 | 117,985 |
| 2019-06-06 | $53.73 | $53.83 | $49.02 | $49.93 | $49.93 | 140,281 |
| 2019-06-05 | $53.08 | $54.29 | $50.67 | $53.76 | $53.76 | 122,487 |
| 2019-06-04 | $51.90 | $52.94 | $49.93 | $52.78 | $52.78 | 182,985 |
| 2019-06-03 | $52.66 | $53.17 | $48.89 | $51.21 | $51.21 | 320,942 |
| 2019-05-31 | $51.90 | $54.04 | $50.50 | $52.56 | $52.56 | 303,646 |
| 2019-05-30 | $59.64 | $60.34 | $52.86 | $52.92 | $52.92 | 428,129 |
| 2019-05-29 | $65.38 | $66.00 | $63.59 | $64.78 | $64.78 | 277,580 |
| 2019-05-28 | $65.42 | $66.50 | $64.77 | $65.56 | $65.56 | 306,922 |
| 2019-05-24 | $63.83 | $64.58 | $62.14 | $64.10 | $64.10 | 176,410 |
| 2019-05-23 | $62.46 | $64.22 | $61.51 | $63.67 | $63.67 | 224,202 |
| 2019-05-22 | $63.87 | $65.91 | $62.70 | $63.50 | $63.50 | 219,869 |
| 2019-05-21 | $58.93 | $63.99 | $58.54 | $63.70 | $63.70 | 428,612 |
| 2019-05-20 | $58.00 | $59.78 | $57.69 | $58.76 | $58.76 | 139,011 |
| 2019-05-17 | $59.11 | $59.95 | $57.52 | $58.05 | $58.05 | 136,264 |
| 2019-05-16 | $60.28 | $62.00 | $59.42 | $59.97 | $59.97 | 186,401 |
| 2019-05-15 | $58.52 | $62.10 | $58.52 | $60.05 | $60.05 | 291,520 |
| 2019-05-14 | $55.24 | $60.05 | $54.52 | $59.39 | $59.39 | 224,113 |
| 2019-05-13 | $56.95 | $57.58 | $53.53 | $55.03 | $55.03 | 166,708 |
| 2019-05-10 | $57.00 | $59.79 | $55.55 | $58.28 | $58.28 | 321,749 |
| 2019-05-09 | $59.65 | $60.25 | $57.50 | $57.76 | $57.76 | 330,082 |
| 2019-05-08 | $54.54 | $61.88 | $54.00 | $60.92 | $60.92 | 412,745 |
| 2019-05-07 | $53.00 | $55.11 | $51.00 | $54.60 | $54.60 | 303,773 |
| 2019-05-06 | $47.00 | $56.60 | $46.22 | $54.93 | $54.93 | 500,936 |
| 2019-05-03 | $47.51 | $50.40 | $47.20 | $47.96 | $47.96 | 485,257 |
| 2019-05-02 | $40.00 | $50.80 | $39.00 | $47.92 | $47.92 | 1,929,689 |
| 2019-05-01 | $30.29 | $33.36 | $28.86 | $33.10 | $33.10 | 386,126 |
| 2019-04-30 | $31.24 | $31.81 | $29.66 | $29.79 | $29.79 | 93,042 |
| 2019-04-29 | $31.59 | $31.82 | $30.76 | $31.00 | $31.00 | 90,512 |
| 2019-04-26 | $30.85 | $31.80 | $30.22 | $31.60 | $31.60 | 59,824 |
| 2019-04-25 | $29.76 | $30.91 | $29.52 | $30.78 | $30.78 | 86,530 |
| 2019-04-24 | $28.26 | $29.96 | $27.65 | $29.86 | $29.86 | 151,228 |
| 2019-04-23 | $28.03 | $28.51 | $27.59 | $28.26 | $28.26 | 96,479 |
| 2019-04-22 | $27.86 | $28.99 | $27.56 | $27.97 | $27.97 | 100,657 |
| 2019-04-18 | $27.97 | $28.40 | $27.34 | $28.00 | $28.00 | 97,102 |
| 2019-04-17 | $30.00 | $30.00 | $27.66 | $28.12 | $28.12 | 138,163 |
| 2019-04-16 | $30.09 | $30.17 | $29.49 | $29.96 | $29.96 | 72,508 |
| 2019-04-15 | $31.09 | $31.30 | $29.87 | $29.90 | $29.90 | 63,482 |
| 2019-04-12 | $31.37 | $31.37 | $30.50 | $31.12 | $31.12 | 78,542 |
| 2019-04-11 | $30.60 | $31.33 | $30.39 | $31.19 | $31.19 | 132,906 |
| 2019-04-10 | $29.97 | $30.93 | $29.81 | $30.50 | $30.50 | 98,177 |
| 2019-04-09 | $30.29 | $30.70 | $29.52 | $29.96 | $29.96 | 65,848 |
| 2019-04-08 | $31.35 | $31.35 | $30.31 | $30.40 | $30.40 | 52,950 |
| 2019-04-05 | $31.35 | $31.88 | $30.98 | $31.44 | $31.44 | 63,781 |
| 2019-04-04 | $31.44 | $31.76 | $30.73 | $31.34 | $31.34 | 112,107 |
| 2019-04-03 | $34.21 | $34.21 | $31.40 | $31.44 | $31.44 | 113,886 |
| 2019-04-02 | $32.89 | $34.19 | $32.32 | $34.00 | $34.00 | 96,157 |
| 2019-04-01 | $31.73 | $33.31 | $31.41 | $32.88 | $32.88 | 197,758 |
| 2019-03-29 | $32.70 | $32.97 | $31.27 | $31.38 | $31.38 | 48,093 |
| 2019-03-28 | $31.80 | $32.50 | $31.40 | $32.37 | $32.37 | 40,664 |
| 2019-03-27 | $32.90 | $32.90 | $31.30 | $31.83 | $31.83 | 52,040 |
| 2019-03-26 | $33.25 | $33.55 | $32.76 | $33.05 | $33.05 | 43,694 |
| 2019-03-25 | $31.67 | $33.13 | $30.87 | $32.79 | $32.79 | 68,448 |
| 2019-03-22 | $34.21 | $34.60 | $31.69 | $31.95 | $31.95 | 72,745 |
| 2019-03-21 | $33.43 | $34.80 | $33.43 | $34.22 | $34.22 | 68,622 |
| 2019-03-20 | $33.49 | $34.00 | $32.79 | $33.71 | $33.71 | 79,180 |
| 2019-03-19 | $32.00 | $33.59 | $31.49 | $33.59 | $33.59 | 94,754 |
| 2019-03-18 | $30.44 | $31.88 | $30.44 | $31.82 | $31.82 | 119,900 |
| 2019-03-15 | $30.08 | $31.14 | $29.69 | $30.73 | $30.73 | 233,776 |
| 2019-03-14 | $30.12 | $30.48 | $29.68 | $30.06 | $30.06 | 78,691 |
| 2019-03-13 | $30.04 | $30.61 | $29.47 | $30.11 | $30.11 | 76,354 |
| 2019-03-12 | $29.19 | $30.37 | $29.19 | $29.86 | $29.86 | 80,535 |
| 2019-03-11 | $29.69 | $30.31 | $28.83 | $29.18 | $29.18 | 119,461 |
| 2019-03-08 | $29.34 | $29.91 | $29.19 | $29.64 | $29.64 | 74,022 |
| 2019-03-07 | $29.63 | $30.04 | $29.03 | $29.59 | $29.59 | 76,793 |
| 2019-03-06 | $29.98 | $29.98 | $29.11 | $29.64 | $29.64 | 70,733 |
| 2019-03-05 | $30.19 | $30.83 | $29.33 | $30.03 | $30.03 | 52,228 |
| 2019-03-04 | $31.12 | $31.30 | $29.60 | $30.07 | $30.07 | 72,402 |
| 2019-03-01 | $30.43 | $31.70 | $29.80 | $30.91 | $30.91 | 102,975 |
| 2019-02-28 | $30.57 | $31.00 | $29.55 | $30.17 | $30.17 | 88,118 |
| 2019-02-27 | $30.34 | $31.13 | $29.75 | $30.61 | $30.61 | 78,589 |
| 2019-02-26 | $30.28 | $31.24 | $29.39 | $30.33 | $30.33 | 115,048 |
| 2019-02-25 | $29.05 | $30.98 | $29.05 | $30.29 | $30.29 | 151,328 |
| 2019-02-22 | $24.28 | $30.36 | $24.28 | $29.17 | $29.17 | 222,946 |
| 2019-02-21 | $24.50 | $25.70 | $23.89 | $25.56 | $25.56 | 112,952 |
| 2019-02-20 | $24.04 | $24.73 | $23.36 | $24.55 | $24.55 | 77,797 |
| 2019-02-19 | $23.29 | $24.31 | $23.29 | $24.00 | $24.00 | 71,085 |
| 2019-02-15 | $23.16 | $23.74 | $22.96 | $23.28 | $23.28 | 38,166 |
| 2019-02-14 | $23.25 | $23.94 | $23.03 | $23.14 | $23.14 | 46,805 |
| 2019-02-13 | $23.82 | $23.83 | $22.98 | $23.43 | $23.43 | 48,528 |
| 2019-02-12 | $22.99 | $23.74 | $22.55 | $23.71 | $23.71 | 92,946 |
| 2019-02-11 | $22.75 | $22.82 | $22.01 | $22.81 | $22.81 | 53,319 |
| 2019-02-08 | $22.04 | $22.69 | $21.90 | $22.58 | $22.58 | 68,970 |
| 2019-02-07 | $21.93 | $22.72 | $21.09 | $22.24 | $22.24 | 70,108 |
| 2019-02-06 | $22.01 | $22.30 | $21.78 | $22.11 | $22.11 | 67,534 |
| 2019-02-05 | $21.33 | $22.14 | $21.04 | $22.02 | $22.02 | 143,111 |
| 2019-02-04 | $20.71 | $22.09 | $20.71 | $21.06 | $21.06 | 176,601 |
| 2019-02-01 | $19.60 | $20.74 | $19.40 | $20.69 | $20.69 | 131,004 |
| 2019-01-31 | $19.23 | $19.81 | $18.90 | $19.49 | $19.49 | 108,977 |
| 2019-01-30 | $19.41 | $19.65 | $18.82 | $19.25 | $19.25 | 58,621 |
| 2019-01-29 | $19.11 | $19.51 | $18.58 | $19.28 | $19.28 | 61,977 |
| 2019-01-28 | $19.43 | $19.64 | $18.83 | $19.01 | $19.01 | 83,011 |
| 2019-01-25 | $18.94 | $20.15 | $18.94 | $19.65 | $19.65 | 70,065 |
| 2019-01-24 | $18.80 | $19.45 | $18.45 | $18.76 | $18.76 | 46,289 |
| 2019-01-23 | $18.90 | $19.64 | $18.02 | $18.81 | $18.81 | 76,494 |
| 2019-01-22 | $19.09 | $19.48 | $18.30 | $18.87 | $18.87 | 95,610 |
| 2019-01-18 | $18.82 | $19.29 | $17.90 | $19.02 | $19.02 | 236,336 |
| 2019-01-17 | $18.95 | $19.70 | $18.00 | $18.72 | $18.72 | 87,672 |
| 2019-01-16 | $18.47 | $19.27 | $18.15 | $19.20 | $19.20 | 79,933 |
| 2019-01-15 | $18.15 | $18.49 | $17.93 | $18.38 | $18.38 | 38,689 |
| 2019-01-14 | $18.60 | $19.44 | $18.04 | $18.14 | $18.14 | 77,093 |
| 2019-01-11 | $17.89 | $18.91 | $17.89 | $18.76 | $18.76 | 66,831 |
| 2019-01-10 | $17.30 | $18.33 | $17.30 | $18.02 | $18.02 | 60,133 |
| 2019-01-09 | $17.50 | $18.11 | $17.20 | $17.43 | $17.43 | 42,749 |
| 2019-01-08 | $18.11 | $18.61 | $17.07 | $17.29 | $17.29 | 70,015 |
| 2019-01-07 | $16.91 | $18.59 | $16.91 | $17.93 | $17.93 | 67,582 |
| 2019-01-04 | $15.60 | $16.98 | $15.60 | $16.87 | $16.87 | 48,578 |
| 2019-01-03 | $15.88 | $16.07 | $15.15 | $15.38 | $15.38 | 51,514 |
| 2019-01-02 | $14.19 | $16.30 | $14.19 | $16.05 | $16.05 | 81,250 |
| 2018-12-31 | $15.84 | $15.86 | $14.03 | $14.50 | $14.50 | 209,719 |
| 2018-12-28 | $15.03 | $16.22 | $14.39 | $15.84 | $15.84 | 159,774 |
| 2018-12-27 | $14.78 | $15.41 | $14.28 | $15.03 | $15.03 | 180,007 |
| 2018-12-26 | $14.74 | $15.30 | $14.09 | $14.93 | $14.93 | 187,223 |
| 2018-12-24 | $15.01 | $15.60 | $14.23 | $14.36 | $14.36 | 71,246 |
| 2018-12-21 | $16.56 | $16.98 | $14.86 | $15.24 | $15.24 | 122,092 |
| 2018-12-20 | $16.96 | $17.28 | $15.56 | $16.53 | $16.53 | 101,074 |
| 2018-12-19 | $17.45 | $17.84 | $16.79 | $16.95 | $16.95 | 97,383 |
| 2018-12-18 | $17.37 | $18.09 | $17.29 | $17.44 | $17.44 | 58,806 |
| 2018-12-17 | $17.96 | $18.67 | $17.04 | $17.27 | $17.27 | 79,035 |
| 2018-12-14 | $18.23 | $18.74 | $17.77 | $18.11 | $18.11 | 43,601 |
| 2018-12-13 | $18.89 | $19.30 | $18.23 | $18.41 | $18.41 | 69,462 |
| 2018-12-12 | $18.49 | $19.33 | $18.49 | $18.68 | $18.68 | 56,377 |
| 2018-12-11 | $19.16 | $19.23 | $18.00 | $18.09 | $18.09 | 66,787 |
| 2018-12-10 | $19.16 | $19.26 | $18.50 | $18.88 | $18.88 | 90,820 |
| 2018-12-07 | $20.01 | $20.57 | $19.05 | $19.27 | $19.27 | 64,295 |
| 2018-12-06 | $19.71 | $20.33 | $19.65 | $20.00 | $20.00 | 76,722 |
| 2018-12-04 | $20.18 | $21.01 | $19.86 | $20.04 | $20.04 | 81,368 |
| 2018-12-03 | $20.36 | $20.75 | $18.96 | $20.17 | $20.17 | 64,360 |
| 2018-11-30 | $19.55 | $20.40 | $19.54 | $20.12 | $20.12 | 82,650 |
| 2018-11-29 | $19.63 | $20.26 | $18.51 | $19.74 | $19.74 | 94,796 |
| 2018-11-28 | $19.06 | $20.24 | $18.92 | $19.82 | $19.82 | 137,835 |
| 2018-11-27 | $19.09 | $19.90 | $18.69 | $19.06 | $19.06 | 72,969 |
| 2018-11-26 | $19.90 | $20.40 | $18.40 | $19.20 | $19.20 | 113,228 |
| 2018-11-23 | $19.11 | $20.70 | $19.11 | $19.75 | $19.75 | 17,896 |
| 2018-11-21 | $19.27 | $20.12 | $18.93 | $19.27 | $19.27 | 31,680 |
| 2018-11-20 | $19.50 | $20.05 | $18.94 | $19.03 | $19.03 | 52,759 |
| 2018-11-19 | $21.54 | $21.54 | $19.70 | $19.83 | $19.83 | 80,170 |
| 2018-11-16 | $20.30 | $21.72 | $20.30 | $21.60 | $21.60 | 44,109 |
| 2018-11-15 | $19.51 | $20.58 | $19.51 | $20.47 | $20.47 | 43,107 |
| 2018-11-14 | $20.66 | $21.68 | $19.54 | $19.66 | $19.66 | 53,283 |
| 2018-11-13 | $20.78 | $21.16 | $20.18 | $20.51 | $20.51 | 45,715 |
| 2018-11-12 | $21.15 | $21.15 | $20.01 | $20.73 | $20.73 | 45,664 |
| 2018-11-09 | $21.70 | $22.35 | $20.88 | $21.22 | $21.22 | 40,591 |
| 2018-11-08 | $21.49 | $22.09 | $21.49 | $21.98 | $21.98 | 31,626 |
| 2018-11-07 | $21.43 | $21.90 | $21.05 | $21.45 | $21.45 | 49,404 |
| 2018-11-06 | $20.41 | $21.47 | $20.41 | $21.30 | $21.30 | 35,913 |
| 2018-11-05 | $20.30 | $21.56 | $20.30 | $20.50 | $20.50 | 62,290 |
| 2018-11-02 | $21.70 | $22.12 | $19.70 | $20.25 | $20.25 | 125,303 |
| 2018-11-01 | $24.71 | $25.25 | $20.27 | $21.72 | $21.72 | 225,206 |
| 2018-10-31 | $26.74 | $26.89 | $24.75 | $25.13 | $25.13 | 93,212 |
| 2018-10-30 | $26.21 | $27.68 | $26.14 | $26.42 | $26.42 | 38,476 |
| 2018-10-29 | $27.25 | $27.42 | $26.01 | $26.32 | $26.32 | 38,024 |
| 2018-10-26 | $26.97 | $27.70 | $26.29 | $26.80 | $26.80 | 33,883 |
| 2018-10-25 | $26.17 | $28.07 | $25.52 | $27.48 | $27.48 | 55,503 |
| 2018-10-24 | $26.15 | $27.05 | $25.55 | $26.00 | $26.00 | 38,730 |
| 2018-10-23 | $25.77 | $27.00 | $25.54 | $26.14 | $26.14 | 32,103 |
| 2018-10-22 | $26.60 | $27.16 | $26.07 | $26.27 | $26.27 | 26,894 |
| 2018-10-19 | $27.88 | $28.07 | $26.42 | $26.51 | $26.51 | 43,753 |
| 2018-10-18 | $27.82 | $28.00 | $26.80 | $27.84 | $27.84 | 38,791 |
| 2018-10-17 | $27.71 | $28.12 | $27.44 | $28.01 | $28.01 | 33,174 |
| 2018-10-16 | $26.20 | $27.86 | $26.00 | $27.74 | $27.74 | 61,704 |
| 2018-10-15 | $26.23 | $27.10 | $26.00 | $26.17 | $26.17 | 59,539 |
| 2018-10-12 | $26.10 | $26.63 | $25.83 | $26.13 | $26.13 | 38,785 |
| 2018-10-11 | $25.00 | $27.19 | $25.00 | $25.55 | $25.55 | 70,531 |
| 2018-10-10 | $27.06 | $27.34 | $25.01 | $25.03 | $25.03 | 60,732 |
| 2018-10-09 | $26.31 | $27.47 | $26.31 | $27.18 | $27.18 | 55,357 |
| 2018-10-08 | $26.82 | $27.78 | $25.95 | $26.45 | $26.45 | 35,144 |
| 2018-10-05 | $28.73 | $29.18 | $26.58 | $26.98 | $26.98 | 55,005 |
| 2018-10-04 | $29.70 | $29.70 | $28.56 | $28.72 | $28.72 | 37,654 |
| 2018-10-03 | $29.95 | $30.00 | $29.50 | $29.69 | $29.69 | 60,242 |
| 2018-10-02 | $31.72 | $31.88 | $29.60 | $29.92 | $29.92 | 59,335 |
| 2018-10-01 | $31.53 | $31.98 | $31.27 | $31.70 | $31.70 | 60,597 |
| 2018-09-28 | $30.30 | $31.55 | $30.30 | $31.45 | $31.45 | 51,992 |
| 2018-09-27 | $30.50 | $30.80 | $29.95 | $30.35 | $30.35 | 53,265 |
| 2018-09-26 | $30.50 | $31.00 | $30.30 | $30.50 | $30.50 | 43,370 |
| 2018-09-25 | $30.86 | $31.00 | $30.10 | $30.55 | $30.55 | 46,474 |
| 2018-09-24 | $31.40 | $31.60 | $30.40 | $30.55 | $30.55 | 36,398 |
| 2018-09-21 | $31.90 | $32.85 | $30.81 | $31.50 | $31.50 | 151,529 |
| 2018-09-20 | $30.65 | $32.15 | $30.65 | $31.95 | $31.95 | 103,221 |
| 2018-09-19 | $29.95 | $30.65 | $29.50 | $30.55 | $30.55 | 50,575 |
| 2018-09-18 | $29.00 | $30.10 | $29.00 | $30.00 | $30.00 | 36,377 |
| 2018-09-17 | $29.05 | $29.62 | $28.80 | $29.10 | $29.10 | 51,334 |
| 2018-09-14 | $29.10 | $29.75 | $29.00 | $29.20 | $29.20 | 21,621 |
| 2018-09-13 | $29.20 | $30.59 | $29.00 | $29.10 | $29.10 | 49,913 |
| 2018-09-12 | $30.70 | $30.95 | $29.00 | $29.10 | $29.10 | 48,898 |
| 2018-09-11 | $31.30 | $31.70 | $30.45 | $30.70 | $30.70 | 37,013 |
| 2018-09-10 | $31.40 | $31.70 | $30.70 | $31.30 | $31.30 | 65,457 |
| 2018-09-07 | $30.05 | $31.70 | $30.05 | $31.30 | $31.30 | 65,241 |
| 2018-09-06 | $30.20 | $30.35 | $29.40 | $30.20 | $30.20 | 40,845 |
| 2018-09-05 | $29.85 | $30.35 | $28.01 | $30.05 | $30.05 | 38,630 |
| 2018-09-04 | $29.50 | $30.00 | $28.83 | $29.90 | $29.90 | 42,665 |
| 2018-08-31 | $29.35 | $29.85 | $27.64 | $29.55 | $29.55 | 57,188 |
| 2018-08-30 | $28.40 | $29.70 | $28.40 | $29.45 | $29.45 | 64,958 |
| 2018-08-29 | $27.50 | $28.60 | $27.50 | $28.45 | $28.45 | 47,976 |
| 2018-08-28 | $27.15 | $27.60 | $27.05 | $27.45 | $27.45 | 18,427 |
| 2018-08-27 | $26.20 | $27.50 | $26.10 | $27.10 | $27.10 | 39,531 |
| 2018-08-24 | $24.95 | $26.32 | $24.95 | $26.10 | $26.10 | 50,945 |
| 2018-08-23 | $25.00 | $25.55 | $24.55 | $25.00 | $25.00 | 66,636 |
| 2018-08-22 | $25.30 | $26.15 | $24.85 | $24.88 | $24.88 | 103,231 |
| 2018-08-21 | $28.45 | $29.27 | $25.30 | $25.35 | $25.35 | 88,500 |
| 2018-08-20 | $28.70 | $29.05 | $28.00 | $28.50 | $28.50 | 37,545 |
| 2018-08-17 | $28.75 | $29.00 | $28.55 | $28.65 | $28.65 | 44,486 |
| 2018-08-16 | $28.90 | $29.00 | $28.45 | $28.90 | $28.90 | 31,896 |
| 2018-08-15 | $29.45 | $29.65 | $28.55 | $28.80 | $28.80 | 37,070 |
| 2018-08-14 | $30.00 | $30.65 | $29.58 | $29.80 | $29.80 | 20,489 |
| 2018-08-13 | $30.40 | $30.71 | $29.85 | $29.90 | $29.90 | 64,433 |
| 2018-08-10 | $30.05 | $30.83 | $30.00 | $30.35 | $30.35 | 51,629 |
| 2018-08-09 | $29.65 | $30.65 | $29.30 | $30.20 | $30.20 | 71,935 |
| 2018-08-08 | $29.35 | $29.95 | $29.35 | $29.60 | $29.60 | 52,439 |
| 2018-08-07 | $28.70 | $29.40 | $28.70 | $29.35 | $29.35 | 46,215 |
| 2018-08-06 | $28.25 | $28.65 | $27.90 | $28.55 | $28.55 | 42,392 |
| 2018-08-03 | $28.25 | $28.45 | $27.80 | $28.30 | $28.30 | 46,287 |
| 2018-08-02 | $28.95 | $29.70 | $27.96 | $28.40 | $28.40 | 94,673 |
| 2018-08-01 | $30.05 | $30.30 | $29.70 | $30.05 | $30.05 | 55,171 |
| 2018-07-31 | $30.15 | $30.75 | $29.95 | $30.10 | $30.10 | 63,981 |
| 2018-07-30 | $29.95 | $30.45 | $29.75 | $30.05 | $30.05 | 80,772 |
| 2018-07-27 | $30.30 | $30.40 | $29.25 | $29.85 | $29.85 | 88,766 |
| 2018-07-26 | $29.70 | $30.65 | $29.70 | $30.25 | $30.25 | 64,855 |
| 2018-07-25 | $30.05 | $30.45 | $29.50 | $29.80 | $29.80 | 66,438 |
| 2018-07-24 | $31.05 | $32.40 | $30.00 | $30.00 | $30.00 | 50,624 |
| 2018-07-23 | $31.15 | $31.15 | $30.35 | $30.95 | $30.95 | 27,480 |
| 2018-07-20 | $30.00 | $31.15 | $30.00 | $30.65 | $30.65 | 78,043 |
| 2018-07-19 | $29.95 | $30.45 | $29.76 | $30.05 | $30.05 | 35,969 |
| 2018-07-18 | $29.60 | $30.30 | $29.00 | $30.00 | $30.00 | 36,909 |
| 2018-07-17 | $29.90 | $30.65 | $29.55 | $29.60 | $29.60 | 35,588 |
| 2018-07-16 | $30.15 | $30.65 | $29.66 | $30.05 | $30.05 | 30,154 |
| 2018-07-13 | $30.15 | $30.75 | $29.90 | $30.25 | $30.25 | 33,063 |
| 2018-07-12 | $29.20 | $30.35 | $29.00 | $30.15 | $30.15 | 26,740 |
| 2018-07-11 | $28.55 | $29.35 | $28.03 | $29.15 | $29.15 | 36,845 |
| 2018-07-10 | $28.70 | $28.90 | $27.85 | $28.70 | $28.70 | 43,742 |
| 2018-07-09 | $28.55 | $29.11 | $28.35 | $28.70 | $28.70 | 34,444 |
| 2018-07-06 | $29.05 | $29.55 | $28.35 | $28.40 | $28.40 | 30,954 |
| 2018-07-05 | $28.05 | $29.35 | $27.85 | $29.05 | $29.05 | 54,576 |
| 2018-07-03 | $27.50 | $28.30 | $27.50 | $27.90 | $27.90 | 26,409 |
| 2018-07-02 | $26.60 | $27.85 | $26.60 | $27.55 | $27.55 | 33,353 |
| 2018-06-29 | $26.80 | $27.00 | $26.13 | $26.80 | $26.80 | 71,145 |
| 2018-06-28 | $27.10 | $27.50 | $26.50 | $26.65 | $26.65 | 55,740 |
| 2018-06-27 | $28.65 | $29.05 | $27.00 | $27.15 | $27.15 | 88,718 |
| 2018-06-26 | $29.15 | $30.10 | $28.30 | $28.45 | $28.45 | 68,397 |
| 2018-06-25 | $30.20 | $30.20 | $28.50 | $29.10 | $29.10 | 78,775 |
| 2018-06-22 | $30.05 | $30.45 | $29.46 | $30.35 | $30.35 | 149,718 |
| 2018-06-21 | $31.50 | $31.75 | $29.85 | $30.00 | $30.00 | 71,123 |
| 2018-06-20 | $32.00 | $32.30 | $30.50 | $31.35 | $31.35 | 66,841 |
| 2018-06-19 | $31.80 | $32.35 | $31.36 | $31.90 | $31.90 | 82,708 |
| 2018-06-18 | $32.75 | $33.10 | $31.55 | $31.95 | $31.95 | 64,873 |
| 2018-06-15 | $31.65 | $33.40 | $31.65 | $32.85 | $32.85 | 129,778 |
| 2018-06-14 | $30.15 | $32.00 | $30.00 | $31.90 | $31.90 | 83,535 |
| 2018-06-13 | $28.90 | $30.50 | $28.75 | $30.20 | $30.20 | 91,248 |
| 2018-06-12 | $28.65 | $29.50 | $28.30 | $28.85 | $28.85 | 84,618 |
| 2018-06-11 | $28.30 | $28.73 | $27.95 | $28.70 | $28.70 | 56,052 |
| 2018-06-08 | $28.70 | $28.90 | $28.05 | $28.15 | $28.15 | 54,682 |
| 2018-06-07 | $30.00 | $30.12 | $28.60 | $28.70 | $28.70 | 41,892 |
| 2018-06-06 | $29.85 | $30.55 | $29.60 | $30.00 | $30.00 | 78,541 |
| 2018-06-05 | $29.85 | $30.25 | $29.15 | $29.85 | $29.85 | 60,457 |
| 2018-06-04 | $30.50 | $30.60 | $29.65 | $29.85 | $29.85 | 45,337 |
| 2018-06-01 | $29.35 | $30.85 | $29.30 | $30.45 | $30.45 | 107,489 |
| 2018-05-31 | $29.30 | $29.80 | $28.95 | $29.25 | $29.25 | 38,492 |
| 2018-05-30 | $28.80 | $29.65 | $28.80 | $29.30 | $29.30 | 76,747 |
| 2018-05-29 | $28.75 | $29.45 | $28.30 | $28.70 | $28.70 | 65,064 |
| 2018-05-25 | $28.85 | $29.05 | $28.55 | $28.85 | $28.85 | 32,173 |
| 2018-05-24 | $28.90 | $29.35 | $28.65 | $28.80 | $28.80 | 41,961 |
| 2018-05-23 | $28.55 | $29.35 | $28.50 | $29.05 | $29.05 | 61,915 |
| 2018-05-22 | $28.35 | $28.66 | $28.10 | $28.65 | $28.65 | 62,286 |
| 2018-05-21 | $28.10 | $28.45 | $27.75 | $28.30 | $28.30 | 52,959 |
| 2018-05-18 | $28.45 | $28.85 | $27.80 | $27.95 | $27.95 | 74,392 |
| 2018-05-17 | $29.05 | $29.45 | $28.15 | $28.55 | $28.55 | 70,606 |
| 2018-05-16 | $29.00 | $29.73 | $28.95 | $29.10 | $29.10 | 48,646 |
| 2018-05-15 | $29.00 | $29.15 | $28.58 | $29.05 | $29.05 | 43,372 |
| 2018-05-14 | $28.95 | $29.28 | $28.65 | $29.15 | $29.15 | 69,075 |
| 2018-05-11 | $29.50 | $29.79 | $28.70 | $28.90 | $28.90 | 31,142 |
| 2018-05-10 | $29.50 | $30.05 | $29.20 | $29.45 | $29.45 | 57,415 |
| 2018-05-09 | $29.65 | $29.89 | $28.85 | $29.45 | $29.45 | 63,012 |
| 2018-05-08 | $28.30 | $30.55 | $28.30 | $29.55 | $29.55 | 106,410 |
| 2018-05-07 | $27.90 | $28.90 | $27.70 | $28.45 | $28.45 | 65,185 |
| 2018-05-04 | $27.20 | $28.11 | $27.05 | $27.60 | $27.60 | 60,221 |
| 2018-05-03 | $27.50 | $27.75 | $27.00 | $27.30 | $27.30 | 44,704 |
| 2018-05-02 | $27.95 | $28.16 | $27.45 | $27.60 | $27.60 | 66,019 |
| 2018-05-01 | $28.70 | $28.75 | $27.35 | $27.55 | $27.55 | 82,203 |
| 2018-04-30 | $28.95 | $29.10 | $27.90 | $28.85 | $28.85 | 84,089 |
| 2018-04-27 | $25.85 | $29.65 | $25.20 | $28.70 | $28.70 | 252,902 |
| 2018-04-26 | $27.10 | $27.35 | $24.47 | $25.80 | $25.80 | 161,360 |
| 2018-04-25 | $26.00 | $27.35 | $25.70 | $26.85 | $26.85 | 104,874 |
| 2018-04-24 | $26.15 | $26.35 | $25.65 | $26.00 | $26.00 | 53,710 |
| 2018-04-23 | $29.00 | $29.05 | $26.15 | $26.15 | $26.15 | 115,467 |
| 2018-04-20 | $28.25 | $29.05 | $27.95 | $28.95 | $28.95 | 84,330 |
| 2018-04-19 | $28.20 | $28.85 | $27.90 | $28.40 | $28.40 | 46,667 |
| 2018-04-18 | $27.60 | $28.45 | $27.55 | $28.35 | $28.35 | 52,367 |
| 2018-04-17 | $26.50 | $27.70 | $26.41 | $27.55 | $27.55 | 59,949 |
| 2018-04-16 | $26.75 | $26.75 | $26.30 | $26.30 | $26.30 | 29,133 |
| 2018-04-13 | $26.55 | $26.60 | $26.20 | $26.40 | $26.40 | 56,241 |
| 2018-04-12 | $26.35 | $26.55 | $26.05 | $26.45 | $26.45 | 86,035 |
| 2018-04-11 | $25.95 | $26.45 | $25.81 | $26.20 | $26.20 | 78,530 |
| 2018-04-10 | $25.20 | $26.30 | $25.20 | $26.15 | $26.15 | 70,465 |
| 2018-04-09 | $25.15 | $25.40 | $24.90 | $25.05 | $25.05 | 83,238 |
| 2018-04-06 | $25.30 | $25.60 | $24.73 | $25.05 | $25.05 | 49,674 |
| 2018-04-05 | $24.60 | $25.70 | $24.45 | $25.45 | $25.45 | 82,641 |
| 2018-04-04 | $22.85 | $24.55 | $22.85 | $24.45 | $24.45 | 75,986 |
| 2018-04-03 | $23.50 | $23.95 | $22.95 | $23.15 | $23.15 | 73,739 |
| 2018-04-02 | $24.00 | $24.20 | $23.00 | $23.40 | $23.40 | 50,258 |
| 2018-03-29 | $24.80 | $25.00 | $23.90 | $23.95 | $23.95 | 139,155 |
| 2018-03-28 | $25.00 | $25.10 | $24.50 | $24.75 | $24.75 | 50,971 |
| 2018-03-27 | $26.35 | $26.53 | $24.85 | $25.00 | $25.00 | 64,904 |
| 2018-03-26 | $25.85 | $26.35 | $25.35 | $26.35 | $26.35 | 81,984 |
| 2018-03-23 | $25.85 | $26.73 | $25.45 | $25.45 | $25.45 | 77,478 |
| 2018-03-22 | $26.05 | $27.75 | $25.75 | $25.85 | $25.85 | 67,455 |
| 2018-03-21 | $26.90 | $27.95 | $26.00 | $26.25 | $26.25 | 108,906 |
| 2018-03-20 | $27.80 | $27.90 | $26.85 | $26.95 | $26.95 | 81,650 |
| 2018-03-19 | $28.35 | $28.38 | $27.75 | $27.80 | $27.80 | 82,568 |
| 2018-03-16 | $28.30 | $28.95 | $28.20 | $28.40 | $28.40 | 69,872 |
| 2018-03-15 | $29.00 | $29.40 | $28.15 | $28.25 | $28.25 | 68,223 |
| 2018-03-14 | $28.90 | $29.30 | $28.50 | $28.95 | $28.95 | 55,935 |
| 2018-03-13 | $29.35 | $29.50 | $28.90 | $28.95 | $28.95 | 58,784 |
| 2018-03-12 | $29.05 | $29.73 | $28.95 | $29.15 | $29.15 | 62,954 |
| 2018-03-09 | $28.20 | $29.20 | $27.95 | $29.20 | $29.20 | 56,661 |
| 2018-03-08 | $28.10 | $28.65 | $27.55 | $28.00 | $28.00 | 59,241 |
| 2018-03-07 | $28.10 | $29.15 | $27.90 | $28.10 | $28.10 | 64,262 |
| 2018-03-06 | $27.75 | $28.25 | $27.50 | $28.20 | $28.20 | 62,708 |
| 2018-03-05 | $26.55 | $27.95 | $26.55 | $27.65 | $27.65 | 63,966 |
| 2018-03-02 | $26.00 | $27.15 | $25.90 | $26.70 | $26.70 | 87,432 |
| 2018-03-01 | $26.15 | $26.65 | $26.05 | $26.30 | $26.30 | 78,777 |
| 2018-02-28 | $26.10 | $26.30 | $25.65 | $25.90 | $25.90 | 68,333 |
| 2018-02-27 | $26.50 | $26.85 | $25.80 | $25.95 | $25.95 | 53,161 |
| 2018-02-26 | $27.20 | $27.30 | $25.80 | $26.55 | $26.55 | 77,860 |
| 2018-02-23 | $26.55 | $27.75 | $25.68 | $27.05 | $27.05 | 148,509 |
| 2018-02-22 | $30.55 | $30.65 | $26.03 | $26.55 | $26.55 | 414,802 |
| 2018-02-21 | $31.60 | $32.45 | $30.35 | $30.55 | $30.55 | 54,956 |
| 2018-02-20 | $31.05 | $32.20 | $31.05 | $31.55 | $31.55 | 85,036 |
| 2018-02-16 | $30.25 | $31.20 | $30.20 | $31.15 | $31.15 | 56,661 |
| 2018-02-15 | $29.80 | $30.55 | $29.75 | $30.30 | $30.30 | 49,418 |
| 2018-02-14 | $30.00 | $30.40 | $29.30 | $29.75 | $29.75 | 243,769 |
| 2018-02-13 | $28.95 | $30.25 | $28.95 | $30.15 | $30.15 | 81,071 |
| 2018-02-12 | $28.90 | $29.25 | $28.18 | $29.05 | $29.05 | 70,672 |
| 2018-02-09 | $29.10 | $29.35 | $27.60 | $28.75 | $28.75 | 110,528 |
| 2018-02-08 | $28.80 | $29.50 | $28.10 | $28.85 | $28.85 | 120,672 |
| 2018-02-07 | $28.70 | $29.80 | $28.45 | $28.60 | $28.60 | 93,662 |
| 2018-02-06 | $28.25 | $29.30 | $28.05 | $28.65 | $28.65 | 116,683 |
| 2018-02-05 | $29.35 | $29.80 | $28.65 | $28.80 | $28.80 | 128,904 |
| 2018-02-02 | $30.50 | $30.65 | $29.30 | $29.55 | $29.55 | 93,263 |
| 2018-02-01 | $30.75 | $31.10 | $30.10 | $30.70 | $30.70 | 106,706 |
| 2018-01-31 | $31.50 | $32.48 | $30.80 | $30.90 | $30.90 | 86,743 |
| 2018-01-30 | $31.55 | $32.00 | $30.55 | $31.30 | $31.30 | 95,066 |
| 2018-01-29 | $32.85 | $33.30 | $31.40 | $31.90 | $31.90 | 119,468 |
| 2018-01-26 | $34.00 | $34.10 | $32.70 | $32.85 | $32.85 | 70,180 |
| 2018-01-25 | $34.20 | $34.75 | $33.60 | $33.85 | $33.85 | 58,851 |
| 2018-01-24 | $35.20 | $35.45 | $33.65 | $34.05 | $34.05 | 76,877 |
| 2018-01-23 | $36.25 | $36.25 | $34.65 | $35.10 | $35.10 | 95,477 |
| 2018-01-22 | $37.00 | $37.00 | $36.05 | $36.15 | $36.15 | 43,871 |
| 2018-01-19 | $36.75 | $37.60 | $36.55 | $37.00 | $37.00 | 58,959 |
| 2018-01-18 | $37.70 | $37.80 | $36.25 | $36.55 | $36.55 | 66,953 |
| 2018-01-17 | $38.00 | $39.15 | $37.27 | $37.70 | $37.70 | 123,427 |
| 2018-01-16 | $39.45 | $39.45 | $37.30 | $37.40 | $37.40 | 59,877 |
| 2018-01-12 | $38.65 | $39.95 | $38.20 | $39.00 | $39.00 | 151,848 |
| 2018-01-11 | $37.50 | $39.70 | $37.50 | $38.85 | $38.85 | 160,126 |
| 2018-01-10 | $37.25 | $37.60 | $36.60 | $37.35 | $37.35 | 69,715 |
| 2018-01-09 | $37.80 | $37.95 | $37.40 | $37.65 | $37.65 | 55,861 |
| 2018-01-08 | $36.70 | $38.60 | $36.63 | $37.90 | $37.90 | 138,320 |
| 2018-01-05 | $36.05 | $36.90 | $35.95 | $36.65 | $36.65 | 45,718 |
| 2018-01-04 | $36.00 | $36.50 | $35.73 | $36.05 | $36.05 | 28,660 |
| 2018-01-03 | $35.50 | $36.00 | $35.25 | $35.80 | $35.80 | 38,221 |
| 2018-01-02 | $36.25 | $36.95 | $35.03 | $35.50 | $35.50 | 65,526 |
| 2017-12-29 | $36.20 | $37.30 | $35.95 | $36.15 | $36.15 | 38,306 |
| 2017-12-28 | $36.50 | $36.63 | $36.15 | $36.30 | $36.30 | 12,021 |
| 2017-12-27 | $36.45 | $36.75 | $35.81 | $36.35 | $36.35 | 26,534 |
| 2017-12-26 | $36.30 | $37.05 | $36.00 | $36.30 | $36.30 | 20,947 |
| 2017-12-22 | $37.05 | $37.15 | $36.35 | $36.50 | $36.50 | 17,390 |
| 2017-12-21 | $37.50 | $37.95 | $37.04 | $37.15 | $37.15 | 28,985 |
| 2017-12-20 | $37.50 | $37.85 | $37.05 | $37.30 | $37.30 | 34,935 |
| 2017-12-19 | $37.05 | $37.88 | $36.90 | $37.25 | $37.25 | 69,623 |
| 2017-12-18 | $36.75 | $37.50 | $36.75 | $37.10 | $37.10 | 57,171 |
| 2017-12-15 | $35.85 | $36.80 | $35.75 | $36.25 | $36.25 | 80,776 |
| 2017-12-14 | $36.25 | $36.95 | $35.65 | $35.85 | $35.85 | 48,812 |
| 2017-12-13 | $35.80 | $36.65 | $35.80 | $36.20 | $36.20 | 32,894 |
| 2017-12-12 | $36.30 | $37.10 | $35.60 | $35.75 | $35.75 | 42,861 |
| 2017-12-11 | $35.80 | $36.85 | $35.50 | $36.20 | $36.20 | 72,836 |
| 2017-12-08 | $36.15 | $36.55 | $35.45 | $35.55 | $35.55 | 45,300 |
| 2017-12-07 | $34.85 | $36.25 | $34.60 | $36.05 | $36.05 | 36,826 |
| 2017-12-06 | $34.30 | $35.45 | $34.20 | $34.75 | $34.75 | 42,778 |
| 2017-12-05 | $34.70 | $35.30 | $34.30 | $34.30 | $34.30 | 37,953 |
| 2017-12-04 | $36.40 | $36.70 | $34.40 | $34.95 | $34.95 | 42,706 |
| 2017-12-01 | $37.50 | $37.65 | $34.91 | $36.25 | $36.25 | 81,858 |
| 2017-11-30 | $38.45 | $38.45 | $37.30 | $37.50 | $37.50 | 49,569 |
| 2017-11-29 | $38.55 | $38.80 | $37.85 | $38.10 | $38.10 | 67,447 |
| 2017-11-28 | $38.50 | $38.90 | $37.75 | $38.60 | $38.60 | 42,608 |
| 2017-11-27 | $38.30 | $38.75 | $38.05 | $38.40 | $38.40 | 39,571 |
| 2017-11-24 | $38.50 | $38.53 | $37.86 | $38.35 | $38.35 | 18,707 |
| 2017-11-22 | $38.30 | $39.14 | $38.11 | $38.30 | $38.30 | 37,532 |
| 2017-11-21 | $38.10 | $39.15 | $37.85 | $38.15 | $38.15 | 48,122 |
| 2017-11-20 | $36.70 | $38.70 | $36.60 | $38.00 | $38.00 | 78,774 |
| 2017-11-17 | $36.40 | $36.85 | $36.00 | $36.70 | $36.70 | 24,163 |
| 2017-11-16 | $36.70 | $36.95 | $35.65 | $36.35 | $36.35 | 46,855 |
| 2017-11-15 | $36.20 | $36.95 | $35.95 | $36.35 | $36.35 | 48,519 |
| 2017-11-14 | $36.15 | $37.05 | $35.70 | $36.60 | $36.60 | 36,929 |
| 2017-11-13 | $35.45 | $37.25 | $34.70 | $36.45 | $36.45 | 82,778 |
| 2017-11-10 | $35.00 | $35.95 | $34.95 | $35.50 | $35.50 | 31,643 |
| 2017-11-09 | $35.75 | $36.30 | $34.62 | $35.35 | $35.35 | 47,411 |
| 2017-11-08 | $36.95 | $37.45 | $35.65 | $36.25 | $36.25 | 48,301 |
| 2017-11-07 | $37.25 | $37.50 | $36.30 | $37.20 | $37.20 | 110,044 |
| 2017-11-06 | $36.55 | $37.35 | $36.15 | $37.15 | $37.15 | 49,335 |
| 2017-11-03 | $35.60 | $36.85 | $35.30 | $36.65 | $36.65 | 46,426 |
| 2017-11-02 | $35.35 | $36.05 | $35.10 | $35.85 | $35.85 | 50,928 |
| 2017-11-01 | $36.15 | $36.15 | $34.65 | $35.30 | $35.30 | 71,505 |
| 2017-10-31 | $35.25 | $36.10 | $34.80 | $35.70 | $35.70 | 68,332 |
| 2017-10-30 | $35.00 | $35.70 | $34.45 | $35.25 | $35.25 | 84,804 |
| 2017-10-27 | $34.30 | $36.13 | $33.15 | $35.30 | $35.30 | 166,420 |
| 2017-10-26 | $34.25 | $34.40 | $32.55 | $32.85 | $32.85 | 48,585 |
| 2017-10-25 | $35.90 | $36.10 | $33.40 | $33.95 | $33.95 | 101,007 |
| 2017-10-24 | $36.20 | $36.39 | $35.05 | $36.10 | $36.10 | 109,380 |
| 2017-10-23 | $36.80 | $36.80 | $35.80 | $35.85 | $35.85 | 68,014 |
| 2017-10-20 | $36.55 | $37.00 | $36.35 | $36.70 | $36.70 | 40,721 |
| 2017-10-19 | $36.35 | $37.00 | $36.03 | $36.55 | $36.55 | 38,266 |
| 2017-10-18 | $36.40 | $37.00 | $36.25 | $36.70 | $36.70 | 19,424 |
| 2017-10-17 | $36.35 | $36.60 | $36.06 | $36.45 | $36.45 | 30,426 |
| 2017-10-16 | $36.60 | $36.60 | $36.20 | $36.45 | $36.45 | 36,785 |
| 2017-10-13 | $37.05 | $37.10 | $36.11 | $36.65 | $36.65 | 48,615 |
| 2017-10-12 | $36.15 | $37.20 | $36.15 | $36.85 | $36.85 | 59,427 |
| 2017-10-11 | $36.65 | $37.00 | $36.30 | $36.50 | $36.50 | 34,432 |
| 2017-10-10 | $36.60 | $36.71 | $36.26 | $36.50 | $36.50 | 48,016 |
| 2017-10-09 | $35.85 | $36.63 | $35.85 | $36.35 | $36.35 | 47,555 |
| 2017-10-06 | $35.80 | $36.40 | $35.55 | $36.25 | $36.25 | 36,626 |
| 2017-10-05 | $36.55 | $36.55 | $35.70 | $36.10 | $36.10 | 48,464 |
| 2017-10-04 | $35.85 | $36.70 | $35.60 | $36.35 | $36.35 | 94,762 |
| 2017-10-03 | $34.40 | $36.50 | $34.40 | $36.15 | $36.15 | 56,627 |
| 2017-10-02 | $36.80 | $36.93 | $34.30 | $34.55 | $34.55 | 58,488 |
| 2017-09-29 | $36.10 | $36.80 | $35.50 | $36.60 | $36.60 | 92,677 |
| 2017-09-28 | $33.75 | $36.35 | $33.75 | $35.85 | $35.85 | 141,146 |
| 2017-09-27 | $32.65 | $34.00 | $32.65 | $33.70 | $33.70 | 60,132 |
| 2017-09-26 | $32.40 | $32.80 | $32.40 | $32.60 | $32.60 | 23,924 |
| 2017-09-25 | $32.22 | $32.88 | $32.15 | $32.30 | $32.30 | 34,256 |
| 2017-09-22 | $32.35 | $32.95 | $32.30 | $32.70 | $32.70 | 29,349 |
| 2017-09-21 | $32.50 | $32.52 | $32.20 | $32.45 | $32.45 | 27,618 |
| 2017-09-20 | $32.65 | $32.80 | $32.35 | $32.75 | $32.75 | 33,504 |
| 2017-09-19 | $32.95 | $32.95 | $32.35 | $32.80 | $32.80 | 41,366 |
| 2017-09-18 | $33.00 | $33.60 | $32.80 | $33.10 | $33.10 | 69,611 |
| 2017-09-15 | $32.10 | $33.15 | $31.90 | $33.00 | $33.00 | 92,339 |
| 2017-09-14 | $32.00 | $32.45 | $31.95 | $32.05 | $32.05 | 66,368 |
| 2017-09-13 | $32.35 | $32.35 | $31.50 | $32.25 | $32.25 | 51,051 |
| 2017-09-12 | $30.80 | $32.40 | $30.65 | $32.30 | $32.30 | 84,531 |
| 2017-09-11 | $30.00 | $31.00 | $29.95 | $30.90 | $30.90 | 33,165 |
| 2017-09-08 | $30.95 | $31.10 | $29.80 | $29.90 | $29.90 | 50,349 |
| 2017-09-07 | $31.00 | $31.45 | $30.45 | $31.05 | $31.05 | 35,366 |
| 2017-09-06 | $30.95 | $31.30 | $30.25 | $30.45 | $30.45 | 35,935 |
| 2017-09-05 | $30.55 | $31.15 | $30.25 | $30.95 | $30.95 | 41,970 |
| 2017-09-01 | $31.05 | $31.30 | $30.05 | $30.50 | $30.50 | 37,123 |
| 2017-08-31 | $31.60 | $31.60 | $30.75 | $30.90 | $30.90 | 47,437 |
| 2017-08-30 | $29.70 | $31.60 | $29.70 | $30.90 | $30.90 | 100,201 |
| 2017-08-29 | $29.60 | $30.00 | $28.70 | $29.60 | $29.60 | 65,591 |
| 2017-08-28 | $28.45 | $30.00 | $28.25 | $29.75 | $29.75 | 81,474 |
| 2017-08-25 | $28.60 | $28.60 | $27.70 | $28.35 | $28.35 | 39,249 |
| 2017-08-24 | $28.45 | $28.80 | $28.00 | $28.40 | $28.40 | 42,645 |
| 2017-08-23 | $27.40 | $28.80 | $27.40 | $28.50 | $28.50 | 41,438 |
| 2017-08-22 | $27.95 | $28.15 | $27.35 | $27.55 | $27.55 | 59,510 |
| 2017-08-21 | $28.10 | $28.30 | $27.60 | $27.90 | $27.90 | 42,795 |
| 2017-08-18 | $27.70 | $28.95 | $27.55 | $28.05 | $28.05 | 63,009 |
| 2017-08-17 | $28.60 | $29.00 | $27.60 | $27.95 | $27.95 | 56,714 |
| 2017-08-16 | $28.65 | $29.05 | $28.15 | $28.60 | $28.60 | 36,889 |
| 2017-08-15 | $29.00 | $29.05 | $28.70 | $28.85 | $28.85 | 41,975 |
| 2017-08-14 | $28.95 | $29.95 | $28.65 | $29.10 | $29.10 | 47,796 |
| 2017-08-11 | $28.55 | $29.10 | $27.75 | $28.65 | $28.65 | 76,299 |
| 2017-08-10 | $28.25 | $28.80 | $28.15 | $28.45 | $28.45 | 91,586 |
| 2017-08-09 | $29.80 | $29.90 | $28.30 | $28.45 | $28.45 | 136,122 |
| 2017-08-08 | $30.85 | $31.05 | $29.70 | $30.00 | $30.00 | 68,333 |
| 2017-08-07 | $30.60 | $31.10 | $29.95 | $30.95 | $30.95 | 117,812 |
| 2017-08-04 | $31.30 | $31.40 | $30.20 | $30.65 | $30.65 | 51,580 |
| 2017-08-03 | $31.20 | $31.40 | $30.50 | $31.30 | $31.30 | 133,867 |
| 2017-08-02 | $31.40 | $31.40 | $30.35 | $31.05 | $31.05 | 74,855 |
| 2017-08-01 | $31.40 | $31.50 | $30.25 | $31.25 | $31.25 | 169,207 |
| 2017-07-31 | $30.90 | $31.35 | $30.15 | $31.35 | $31.35 | 127,823 |
| 2017-07-28 | $30.20 | $31.35 | $30.00 | $30.90 | $30.90 | 130,126 |
| 2017-07-27 | $29.50 | $31.55 | $29.24 | $30.50 | $30.50 | 221,426 |
| 2017-07-26 | $30.30 | $30.80 | $29.75 | $30.15 | $30.15 | 187,435 |
| 2017-07-25 | $30.90 | $31.00 | $29.95 | $30.20 | $30.20 | 116,514 |
| 2017-07-24 | $30.65 | $31.38 | $30.51 | $30.75 | $30.75 | 157,995 |
| 2017-07-21 | $32.70 | $32.70 | $30.40 | $30.50 | $30.50 | 169,741 |
| 2017-07-20 | $31.20 | $32.75 | $31.20 | $32.70 | $32.70 | 151,081 |
| 2017-07-19 | $30.60 | $31.25 | $30.43 | $31.05 | $31.05 | 84,914 |
| 2017-07-18 | $31.15 | $31.55 | $29.95 | $30.45 | $30.45 | 150,534 |
| 2017-07-17 | $32.65 | $32.65 | $30.75 | $30.95 | $30.95 | 192,835 |
| 2017-07-14 | $31.60 | $32.85 | $31.40 | $32.65 | $32.65 | 133,856 |
| 2017-07-13 | $31.35 | $32.75 | $30.90 | $31.90 | $31.90 | 191,171 |
| 2017-07-12 | $31.10 | $32.00 | $30.55 | $31.35 | $31.35 | 184,027 |
| 2017-07-11 | $31.00 | $31.35 | $29.75 | $30.60 | $30.60 | 232,779 |
| 2017-07-10 | $32.75 | $33.25 | $30.75 | $30.95 | $30.95 | 594,579 |
| 2017-07-07 | $36.50 | $36.50 | $30.88 | $31.10 | $31.10 | 570,443 |
| 2017-07-06 | $39.50 | $40.30 | $38.25 | $38.40 | $38.40 | 65,661 |
| 2017-07-05 | $38.25 | $39.90 | $37.50 | $39.50 | $39.50 | 68,858 |
| 2017-07-03 | $40.30 | $40.30 | $38.15 | $38.30 | $38.30 | 45,576 |
| 2017-06-30 | $41.00 | $41.27 | $40.10 | $40.15 | $40.15 | 84,079 |
| 2017-06-29 | $41.00 | $41.15 | $38.60 | $41.00 | $41.00 | 99,201 |
| 2017-06-28 | $41.10 | $41.15 | $39.36 | $40.75 | $40.75 | 59,210 |
| 2017-06-27 | $41.40 | $41.75 | $40.50 | $40.75 | $40.75 | 112,845 |
| 2017-06-26 | $39.20 | $41.50 | $38.63 | $41.20 | $41.20 | 99,667 |
| 2017-06-23 | $39.95 | $40.79 | $39.45 | $40.60 | $40.60 | 116,710 |
| 2017-06-22 | $38.45 | $40.00 | $38.45 | $39.40 | $39.40 | 93,869 |
| 2017-06-21 | $38.00 | $39.10 | $37.75 | $38.35 | $38.35 | 60,961 |
| 2017-06-20 | $38.95 | $39.95 | $37.80 | $37.90 | $37.90 | 144,746 |
| 2017-06-19 | $37.70 | $39.23 | $37.05 | $38.65 | $38.65 | 200,548 |
| 2017-06-16 | $32.90 | $37.25 | $32.90 | $37.00 | $37.00 | 151,683 |
| 2017-06-15 | $32.55 | $33.35 | $32.55 | $33.20 | $33.20 | 22,803 |
| 2017-06-14 | $33.65 | $34.13 | $32.80 | $32.90 | $32.90 | 53,243 |
| 2017-06-13 | $34.80 | $34.90 | $33.40 | $33.60 | $33.60 | 33,130 |
| 2017-06-12 | $34.80 | $35.68 | $34.34 | $34.55 | $34.55 | 65,796 |
| 2017-06-09 | $36.35 | $36.85 | $34.64 | $35.10 | $35.10 | 73,437 |
| 2017-06-08 | $35.90 | $36.45 | $35.35 | $36.25 | $36.25 | 41,617 |
| 2017-06-07 | $35.25 | $36.10 | $34.85 | $36.05 | $36.05 | 46,867 |
| 2017-06-06 | $34.60 | $35.45 | $34.60 | $35.10 | $35.10 | 45,803 |
| 2017-06-05 | $34.85 | $35.65 | $32.95 | $34.75 | $34.75 | 104,512 |
| 2017-06-02 | $34.05 | $36.70 | $33.75 | $35.25 | $35.25 | 130,517 |
| 2017-06-01 | $35.05 | $35.35 | $33.55 | $33.85 | $33.85 | 68,246 |
| 2017-05-31 | $35.70 | $35.95 | $34.55 | $34.85 | $34.85 | 43,406 |
| 2017-05-30 | $36.00 | $37.00 | $34.90 | $35.70 | $35.70 | 113,137 |
| 2017-05-26 | $33.60 | $36.99 | $32.94 | $36.10 | $36.10 | 239,887 |
| 2017-05-25 | $34.35 | $35.30 | $33.10 | $33.65 | $33.65 | 107,382 |
| 2017-05-24 | $31.05 | $34.75 | $31.05 | $34.40 | $34.40 | 187,139 |
| 2017-05-23 | $30.30 | $31.20 | $30.05 | $30.90 | $30.90 | 25,864 |
| 2017-05-22 | $30.25 | $30.50 | $30.05 | $30.35 | $30.35 | 24,420 |
| 2017-05-19 | $31.25 | $31.31 | $30.15 | $30.25 | $30.25 | 31,186 |
| 2017-05-18 | $30.55 | $31.55 | $30.35 | $31.35 | $31.35 | 38,480 |
| 2017-05-17 | $31.00 | $31.30 | $30.35 | $30.50 | $30.50 | 36,696 |
| 2017-05-16 | $31.45 | $31.95 | $31.15 | $31.30 | $31.30 | 46,983 |
| 2017-05-15 | $30.30 | $32.15 | $30.30 | $31.30 | $31.30 | 105,320 |
| 2017-05-12 | $30.95 | $30.95 | $29.90 | $30.25 | $30.25 | 28,893 |
| 2017-05-11 | $31.00 | $31.00 | $30.05 | $30.40 | $30.40 | 25,049 |
| 2017-05-10 | $30.95 | $31.10 | $30.05 | $31.00 | $31.00 | 29,282 |
| 2017-05-09 | $29.95 | $31.15 | $29.75 | $30.85 | $30.85 | 41,024 |
| 2017-05-08 | $29.65 | $30.15 | $28.95 | $30.00 | $30.00 | 35,944 |
| 2017-05-05 | $29.05 | $29.90 | $28.45 | $29.50 | $29.50 | 41,322 |
| 2017-05-04 | $28.70 | $29.20 | $28.15 | $29.00 | $29.00 | 20,541 |
| 2017-05-03 | $28.95 | $29.05 | $28.05 | $28.55 | $28.55 | 19,919 |
| 2017-05-02 | $28.30 | $29.45 | $28.30 | $29.15 | $29.15 | 43,840 |
| 2017-05-01 | $29.10 | $29.20 | $28.50 | $28.80 | $28.80 | 24,795 |
| 2017-04-28 | $29.30 | $29.65 | $28.60 | $28.85 | $28.85 | 27,113 |
| 2017-04-27 | $29.25 | $30.08 | $28.06 | $29.40 | $29.40 | 64,048 |
| 2017-04-26 | $29.90 | $30.60 | $29.10 | $29.10 | $29.10 | 53,503 |
| 2017-04-25 | $30.00 | $31.35 | $29.73 | $29.80 | $29.80 | 84,259 |
| 2017-04-24 | $29.00 | $30.15 | $29.00 | $30.05 | $30.05 | 66,330 |
| 2017-04-21 | $28.50 | $28.85 | $28.10 | $28.70 | $28.70 | 38,370 |
| 2017-04-20 | $28.05 | $28.70 | $28.00 | $28.55 | $28.55 | 30,160 |
| 2017-04-19 | $28.05 | $28.45 | $27.70 | $27.85 | $27.85 | 27,898 |
| 2017-04-18 | $27.95 | $28.20 | $27.55 | $27.80 | $27.80 | 19,398 |
| 2017-04-17 | $27.20 | $28.10 | $27.20 | $27.95 | $27.95 | 28,052 |
| 2017-04-13 | $27.06 | $27.55 | $26.75 | $27.15 | $27.15 | 23,036 |
| 2017-04-12 | $28.00 | $28.00 | $26.90 | $27.35 | $27.35 | 30,960 |
| 2017-04-11 | $28.05 | $28.50 | $27.75 | $28.05 | $28.05 | 35,570 |
| 2017-04-10 | $27.90 | $29.00 | $27.75 | $28.25 | $28.25 | 42,310 |
| 2017-04-07 | $27.10 | $28.15 | $26.85 | $27.75 | $27.75 | 52,961 |
| 2017-04-06 | $26.90 | $27.30 | $26.50 | $27.10 | $27.10 | 60,140 |
| 2017-04-05 | $26.80 | $27.40 | $26.35 | $26.70 | $26.70 | 34,925 |
| 2017-04-04 | $26.30 | $26.70 | $26.00 | $26.70 | $26.70 | 29,745 |
| 2017-04-03 | $27.00 | $27.15 | $26.05 | $26.50 | $26.50 | 43,156 |
| 2017-03-31 | $26.55 | $27.35 | $26.46 | $27.00 | $27.00 | 45,615 |
| 2017-03-30 | $26.45 | $26.83 | $25.60 | $26.30 | $26.30 | 37,791 |
| 2017-03-29 | $25.50 | $26.60 | $25.05 | $26.35 | $26.35 | 30,566 |
| 2017-03-28 | $25.45 | $25.45 | $24.79 | $25.35 | $25.35 | 19,577 |
| 2017-03-27 | $24.20 | $25.65 | $24.20 | $25.50 | $25.50 | 54,470 |
| 2017-03-24 | $25.30 | $25.50 | $24.45 | $24.85 | $24.85 | 51,499 |
| 2017-03-23 | $25.80 | $25.80 | $25.10 | $25.20 | $25.20 | 27,301 |
| 2017-03-22 | $25.80 | $25.90 | $24.85 | $25.60 | $25.60 | 37,390 |
| 2017-03-21 | $27.00 | $27.25 | $25.55 | $25.70 | $25.70 | 47,188 |
| 2017-03-20 | $26.05 | $27.15 | $25.85 | $27.00 | $27.00 | 34,983 |
| 2017-03-17 | $25.50 | $26.40 | $25.00 | $26.15 | $26.15 | 53,935 |
| 2017-03-16 | $25.25 | $26.18 | $25.25 | $25.65 | $25.65 | 39,907 |
| 2017-03-15 | $24.85 | $25.60 | $24.55 | $25.45 | $25.45 | 36,346 |
| 2017-03-14 | $24.75 | $25.23 | $24.50 | $24.65 | $24.65 | 45,765 |
| 2017-03-13 | $25.00 | $25.45 | $24.75 | $24.90 | $24.90 | 29,618 |
| 2017-03-10 | $25.30 | $25.30 | $24.60 | $24.90 | $24.90 | 26,549 |
| 2017-03-09 | $25.35 | $25.35 | $24.85 | $25.00 | $25.00 | 24,761 |
| 2017-03-08 | $25.50 | $25.67 | $25.20 | $25.20 | $25.20 | 30,134 |
| 2017-03-07 | $25.65 | $25.85 | $25.50 | $25.55 | $25.55 | 32,598 |
| 2017-03-06 | $25.50 | $26.10 | $25.50 | $25.90 | $25.90 | 23,552 |
| 2017-03-03 | $25.75 | $25.90 | $25.60 | $25.80 | $25.80 | 36,728 |
| 2017-03-02 | $25.65 | $25.85 | $25.50 | $25.80 | $25.80 | 41,272 |
| 2017-03-01 | $25.50 | $25.98 | $25.30 | $25.80 | $25.80 | 59,200 |
| 2017-02-28 | $26.00 | $26.05 | $25.15 | $25.20 | $25.20 | 54,115 |
| 2017-02-27 | $26.14 | $26.95 | $26.00 | $26.10 | $26.10 | 50,266 |
| 2017-02-24 | $26.10 | $26.53 | $25.38 | $25.95 | $25.95 | 42,721 |
| 2017-02-23 | $24.55 | $27.25 | $24.55 | $26.50 | $26.50 | 85,153 |
| 2017-02-22 | $25.10 | $26.20 | $24.60 | $24.65 | $24.65 | 58,163 |
| 2017-02-21 | $26.60 | $27.10 | $25.35 | $25.65 | $25.65 | 44,335 |
| 2017-02-17 | $25.30 | $26.60 | $25.30 | $26.50 | $26.50 | 33,490 |
| 2017-02-16 | $25.15 | $25.50 | $25.15 | $25.35 | $25.35 | 17,958 |
| 2017-02-15 | $25.00 | $25.15 | $24.70 | $25.15 | $25.15 | 21,265 |
| 2017-02-14 | $25.15 | $25.15 | $24.65 | $25.00 | $25.00 | 30,165 |
| 2017-02-13 | $25.05 | $25.05 | $24.78 | $24.95 | $24.95 | 25,859 |
| 2017-02-10 | $25.30 | $25.30 | $24.90 | $25.05 | $25.05 | 23,166 |
| 2017-02-09 | $25.00 | $25.63 | $24.85 | $25.05 | $25.05 | 47,721 |
| 2017-02-08 | $24.85 | $25.15 | $24.60 | $25.10 | $25.10 | 30,931 |
| 2017-02-07 | $25.15 | $25.24 | $24.60 | $25.10 | $25.10 | 38,696 |
| 2017-02-06 | $25.75 | $25.75 | $25.05 | $25.10 | $25.10 | 35,684 |
| 2017-02-03 | $25.80 | $27.90 | $25.70 | $26.00 | $26.00 | 41,960 |
| 2017-02-02 | $25.60 | $26.10 | $25.45 | $25.55 | $25.55 | 26,268 |
| 2017-02-01 | $26.60 | $26.60 | $25.50 | $25.60 | $25.60 | 37,203 |
| 2017-01-31 | $26.25 | $26.75 | $26.00 | $26.40 | $26.40 | 47,471 |
| 2017-01-30 | $26.70 | $26.70 | $25.65 | $26.15 | $26.15 | 47,526 |
| 2017-01-27 | $26.15 | $27.15 | $25.95 | $26.70 | $26.70 | 44,742 |
| 2017-01-26 | $26.35 | $26.40 | $25.15 | $26.15 | $26.15 | 50,810 |
| 2017-01-25 | $26.00 | $27.15 | $25.80 | $26.20 | $26.20 | 61,379 |
| 2017-01-24 | $25.00 | $26.00 | $24.50 | $25.95 | $25.95 | 56,684 |
| 2017-01-23 | $25.20 | $26.00 | $24.40 | $24.95 | $24.95 | 123,752 |
| 2017-01-20 | $25.80 | $26.10 | $25.15 | $25.45 | $25.45 | 72,920 |
| 2017-01-19 | $26.25 | $26.25 | $25.45 | $25.60 | $25.60 | 110,441 |
| 2017-01-18 | $26.50 | $26.55 | $25.65 | $26.10 | $26.10 | 113,024 |
| 2017-01-17 | $28.70 | $28.70 | $25.80 | $26.35 | $26.35 | 199,531 |
| 2017-01-13 | $29.10 | $29.94 | $28.74 | $29.30 | $29.30 | 49,586 |
| 2017-01-12 | $29.10 | $29.37 | $28.40 | $28.90 | $28.90 | 63,447 |
| 2017-01-11 | $29.65 | $30.35 | $29.05 | $29.20 | $29.20 | 62,151 |
| 2017-01-10 | $28.40 | $29.70 | $28.35 | $29.55 | $29.55 | 42,135 |
| 2017-01-09 | $29.15 | $29.15 | $28.25 | $28.30 | $28.30 | 46,409 |
| 2017-01-06 | $29.85 | $29.85 | $28.55 | $29.25 | $29.25 | 72,310 |
| 2017-01-05 | $30.25 | $30.35 | $29.45 | $29.70 | $29.70 | 30,883 |
| 2017-01-04 | $30.05 | $30.60 | $30.05 | $30.25 | $30.25 | 30,283 |
| 2017-01-03 | $30.35 | $30.36 | $29.35 | $29.65 | $29.65 | 117,895 |
| 2016-12-30 | $29.90 | $30.15 | $29.28 | $30.00 | $30.00 | 46,234 |
| 2016-12-29 | $30.35 | $30.40 | $29.40 | $29.85 | $29.85 | 42,172 |
| 2016-12-28 | $28.10 | $30.35 | $28.00 | $30.10 | $30.10 | 95,206 |
| 2016-12-27 | $27.15 | $28.70 | $27.15 | $27.90 | $27.90 | 57,666 |
| 2016-12-23 | $27.30 | $27.50 | $26.78 | $27.35 | $27.35 | 47,106 |
| 2016-12-22 | $26.95 | $27.65 | $26.70 | $26.90 | $26.90 | 81,947 |
| 2016-12-21 | $27.90 | $28.25 | $27.10 | $27.25 | $27.25 | 57,127 |
| 2016-12-20 | $28.25 | $28.60 | $27.70 | $28.10 | $28.10 | 35,435 |
| 2016-12-19 | $27.55 | $28.35 | $27.55 | $28.00 | $28.00 | 48,800 |
| 2016-12-16 | $29.25 | $29.35 | $27.10 | $27.95 | $27.95 | 126,206 |
| 2016-12-15 | $29.45 | $29.70 | $29.00 | $29.20 | $29.20 | 47,848 |
| 2016-12-14 | $29.80 | $30.00 | $29.30 | $29.35 | $29.35 | 32,684 |
| 2016-12-13 | $30.65 | $30.95 | $29.63 | $29.80 | $29.80 | 36,901 |
| 2016-12-12 | $30.05 | $30.90 | $30.05 | $30.35 | $30.35 | 39,572 |
| 2016-12-09 | $30.70 | $31.19 | $30.10 | $30.40 | $30.40 | 28,197 |
| 2016-12-08 | $31.00 | $31.70 | $30.40 | $30.55 | $30.55 | 52,767 |
| 2016-12-07 | $30.60 | $31.25 | $29.95 | $30.98 | $30.98 | 45,730 |
| 2016-12-06 | $31.10 | $31.49 | $29.65 | $30.60 | $30.60 | 48,836 |
| 2016-12-05 | $29.70 | $31.30 | $29.70 | $31.05 | $31.05 | 39,086 |
| 2016-12-02 | $29.45 | $29.75 | $28.90 | $29.50 | $29.50 | 46,959 |
| 2016-12-01 | $31.00 | $31.20 | $28.85 | $29.45 | $29.45 | 79,699 |
| 2016-11-30 | $31.70 | $31.70 | $30.60 | $31.05 | $31.05 | 40,905 |
| 2016-11-29 | $31.80 | $32.05 | $31.20 | $31.35 | $31.35 | 30,116 |
| 2016-11-28 | $31.60 | $32.75 | $31.20 | $31.85 | $31.85 | 50,067 |
| 2016-11-25 | $32.55 | $32.55 | $31.03 | $31.40 | $31.40 | 24,583 |
| 2016-11-23 | $33.05 | $33.05 | $31.80 | $32.40 | $32.40 | 44,110 |
| 2016-11-22 | $29.80 | $33.45 | $29.65 | $33.45 | $33.45 | 162,807 |
| 2016-11-21 | $29.65 | $29.70 | $28.63 | $29.60 | $29.60 | 49,329 |
| 2016-11-18 | $29.25 | $29.89 | $29.21 | $29.55 | $29.55 | 121,365 |
| 2016-11-17 | $29.30 | $29.35 | $29.05 | $29.10 | $29.10 | 63,058 |
| 2016-11-16 | $29.25 | $29.45 | $29.00 | $29.30 | $29.30 | 106,189 |
| 2016-11-15 | $28.95 | $29.55 | $28.95 | $29.35 | $29.35 | 38,591 |
| 2016-11-14 | $30.00 | $30.03 | $28.80 | $28.90 | $28.90 | 49,864 |
| 2016-11-11 | $29.55 | $30.65 | $29.55 | $29.80 | $29.80 | 84,173 |
| 2016-11-10 | $31.40 | $31.45 | $29.40 | $29.60 | $29.60 | 99,323 |
| 2016-11-09 | $29.70 | $31.25 | $29.38 | $31.15 | $31.15 | 77,465 |
| 2016-11-08 | $30.60 | $31.25 | $30.00 | $30.10 | $30.10 | 71,013 |
| 2016-11-07 | $30.65 | $31.63 | $30.00 | $30.95 | $30.95 | 58,067 |
| 2016-11-04 | $29.40 | $30.40 | $29.40 | $29.90 | $29.90 | 70,691 |
| 2016-11-03 | $30.65 | $31.25 | $28.40 | $29.60 | $29.60 | 129,738 |
| 2016-11-02 | $31.10 | $31.10 | $29.75 | $29.75 | $29.75 | 61,054 |
| 2016-11-01 | $31.90 | $31.90 | $30.30 | $30.90 | $30.90 | 75,427 |
| 2016-10-31 | $32.30 | $32.30 | $31.50 | $31.60 | $31.60 | 42,737 |
| 2016-10-28 | $31.51 | $32.26 | $31.41 | $31.93 | $31.93 | 51,576 |
| 2016-10-27 | $32.34 | $32.94 | $31.39 | $31.54 | $31.54 | 25,482 |
| 2016-10-26 | $32.66 | $33.28 | $31.91 | $32.10 | $32.10 | 32,197 |
| 2016-10-25 | $33.63 | $33.96 | $32.46 | $32.86 | $32.86 | 31,311 |
| 2016-10-24 | $33.04 | $33.90 | $32.67 | $33.65 | $33.65 | 22,466 |
| 2016-10-21 | $31.91 | $32.85 | $31.67 | $32.63 | $32.63 | 29,302 |
| 2016-10-20 | $32.92 | $32.92 | $31.07 | $32.19 | $32.19 | 86,596 |
| 2016-10-19 | $33.10 | $33.39 | $32.79 | $32.95 | $32.95 | 66,644 |
| 2016-10-18 | $34.55 | $34.55 | $33.20 | $33.29 | $33.29 | 50,687 |
| 2016-10-17 | $33.98 | $34.48 | $33.93 | $34.26 | $34.26 | 21,011 |
| 2016-10-14 | $34.25 | $34.67 | $34.00 | $34.04 | $34.04 | 62,321 |
| 2016-10-13 | $34.55 | $34.71 | $34.16 | $34.34 | $34.34 | 37,176 |
| 2016-10-12 | $34.35 | $34.81 | $34.27 | $34.74 | $34.74 | 23,016 |
| 2016-10-11 | $35.13 | $35.13 | $34.30 | $34.39 | $34.39 | 48,044 |
| 2016-10-10 | $35.11 | $35.83 | $35.11 | $35.33 | $35.33 | 52,981 |
| 2016-10-07 | $35.12 | $35.38 | $34.39 | $34.58 | $34.58 | 41,263 |
| 2016-10-06 | $36.01 | $36.11 | $34.68 | $35.11 | $35.11 | 82,398 |
| 2016-10-05 | $35.74 | $36.33 | $35.51 | $36.10 | $36.10 | 54,930 |
| 2016-10-04 | $37.73 | $37.73 | $35.28 | $35.88 | $35.88 | 71,640 |
| 2016-10-03 | $38.15 | $38.58 | $37.00 | $37.83 | $37.83 | 41,708 |
| 2016-09-30 | $38.34 | $38.59 | $37.83 | $38.35 | $38.35 | 67,170 |
| 2016-09-29 | $37.89 | $38.40 | $37.65 | $37.98 | $37.98 | 49,743 |
| 2016-09-28 | $36.92 | $38.28 | $36.61 | $38.10 | $38.10 | 126,455 |
| 2016-09-27 | $36.41 | $36.86 | $36.21 | $36.85 | $36.85 | 44,237 |
| 2016-09-26 | $36.24 | $36.46 | $36.09 | $36.35 | $36.35 | 54,932 |
| 2016-09-23 | $35.57 | $36.61 | $35.37 | $36.34 | $36.34 | 38,612 |
| 2016-09-22 | $35.89 | $35.89 | $35.10 | $35.72 | $35.72 | 46,082 |
| 2016-09-21 | $35.90 | $35.90 | $34.94 | $35.43 | $35.43 | 54,295 |
| 2016-09-20 | $35.27 | $35.27 | $34.07 | $34.34 | $34.34 | 42,676 |
| 2016-09-19 | $35.05 | $35.99 | $34.83 | $34.89 | $34.89 | 57,049 |
| 2016-09-16 | $35.76 | $35.87 | $34.95 | $35.13 | $35.13 | 81,446 |
| 2016-09-15 | $35.24 | $35.97 | $35.03 | $35.67 | $35.67 | 56,159 |
| 2016-09-14 | $35.96 | $36.10 | $35.30 | $35.37 | $35.37 | 48,673 |
| 2016-09-13 | $36.18 | $36.63 | $35.60 | $35.64 | $35.64 | 61,710 |
| 2016-09-12 | $35.58 | $36.80 | $35.40 | $36.63 | $36.63 | 63,543 |
| 2016-09-09 | $38.01 | $38.17 | $35.98 | $36.02 | $36.02 | 71,283 |
| 2016-09-08 | $36.51 | $38.24 | $36.36 | $37.65 | $37.65 | 64,200 |
| 2016-09-07 | $35.34 | $37.25 | $35.26 | $36.86 | $36.86 | 83,254 |
| 2016-09-06 | $35.80 | $36.01 | $35.00 | $35.44 | $35.44 | 31,195 |
| 2016-09-02 | $35.89 | $35.92 | $35.06 | $35.75 | $35.75 | 63,010 |
| 2016-09-01 | $36.07 | $36.60 | $35.02 | $35.56 | $35.56 | 59,057 |
| 2016-08-31 | $37.25 | $37.25 | $35.78 | $36.12 | $36.12 | 211,920 |
| 2016-08-30 | $38.38 | $38.81 | $37.02 | $37.43 | $37.43 | 93,280 |
| 2016-08-29 | $38.15 | $40.13 | $37.18 | $38.58 | $38.58 | 251,836 |
| 2016-08-26 | $36.69 | $38.35 | $36.69 | $38.15 | $38.15 | 106,004 |
| 2016-08-25 | $36.31 | $37.01 | $36.15 | $37.01 | $37.01 | 53,967 |
| 2016-08-24 | $36.05 | $36.92 | $36.00 | $36.32 | $36.32 | 50,033 |
| 2016-08-23 | $35.37 | $36.30 | $35.35 | $36.06 | $36.06 | 48,107 |
| 2016-08-22 | $36.26 | $36.26 | $35.00 | $35.56 | $35.56 | 59,749 |
| 2016-08-19 | $36.46 | $36.98 | $35.08 | $36.55 | $36.55 | 69,878 |
| 2016-08-18 | $35.56 | $36.61 | $35.20 | $36.50 | $36.50 | 64,967 |
| 2016-08-17 | $34.96 | $36.15 | $34.76 | $35.67 | $35.67 | 90,187 |
| 2016-08-16 | $35.21 | $35.29 | $34.04 | $34.72 | $34.72 | 69,277 |
| 2016-08-15 | $36.04 | $36.04 | $34.22 | $35.38 | $35.38 | 104,995 |
| 2016-08-12 | $36.72 | $36.80 | $35.76 | $35.92 | $35.92 | 95,911 |
| 2016-08-11 | $36.62 | $37.39 | $36.42 | $36.81 | $36.81 | 86,330 |
| 2016-08-10 | $37.18 | $37.60 | $36.21 | $36.67 | $36.67 | 115,080 |
| 2016-08-09 | $36.80 | $37.53 | $36.03 | $37.48 | $37.48 | 83,687 |
| 2016-08-08 | $34.23 | $36.94 | $33.82 | $36.06 | $36.06 | 181,157 |
| 2016-08-05 | $31.29 | $34.58 | $31.25 | $34.45 | $34.45 | 679,328 |
| 2016-08-04 | $34.25 | $34.77 | $34.09 | $34.53 | $34.53 | 55,272 |
| 2016-08-03 | $34.37 | $34.52 | $34.05 | $34.49 | $34.49 | 50,571 |
| 2016-08-02 | $34.61 | $35.13 | $34.53 | $34.57 | $34.57 | 38,857 |
| 2016-08-01 | $36.41 | $36.76 | $34.78 | $35.00 | $35.00 | 99,989 |
| 2016-07-29 | $35.99 | $36.76 | $35.38 | $36.41 | $36.41 | 57,896 |
| 2016-07-28 | $34.95 | $36.34 | $34.95 | $36.14 | $36.14 | 45,975 |
| 2016-07-27 | $35.01 | $35.35 | $34.16 | $34.81 | $34.81 | 113,956 |
| 2016-07-26 | $36.89 | $37.43 | $35.05 | $35.25 | $35.25 | 67,021 |
| 2016-07-25 | $36.31 | $37.16 | $35.82 | $37.08 | $37.08 | 69,510 |
| 2016-07-22 | $35.79 | $37.17 | $35.70 | $36.20 | $36.20 | 45,382 |
| 2016-07-21 | $35.76 | $36.37 | $34.61 | $35.66 | $35.66 | 49,966 |
| 2016-07-20 | $34.60 | $36.09 | $34.60 | $35.94 | $35.94 | 61,998 |
| 2016-07-19 | $34.04 | $34.72 | $33.87 | $34.36 | $34.36 | 41,465 |
| 2016-07-18 | $33.52 | $34.58 | $33.39 | $34.28 | $34.28 | 29,269 |
| 2016-07-15 | $34.38 | $34.40 | $33.28 | $33.79 | $33.79 | 38,603 |
| 2016-07-14 | $35.99 | $36.10 | $34.13 | $34.13 | $34.13 | 70,413 |
| 2016-07-13 | $36.00 | $36.00 | $34.50 | $35.51 | $35.51 | 52,750 |
| 2016-07-12 | $34.05 | $37.28 | $34.05 | $36.06 | $36.06 | 171,758 |
| 2016-07-11 | $35.13 | $35.79 | $33.72 | $33.93 | $33.93 | 54,974 |
| 2016-07-08 | $33.50 | $35.18 | $33.03 | $35.06 | $35.06 | 64,669 |
| 2016-07-07 | $32.66 | $33.92 | $32.54 | $33.54 | $33.54 | 79,704 |
| 2016-07-06 | $33.41 | $33.41 | $32.18 | $32.60 | $32.60 | 42,916 |
| 2016-07-05 | $30.96 | $33.58 | $30.39 | $33.34 | $33.34 | 123,042 |
| 2016-07-01 | $31.40 | $32.46 | $30.79 | $31.07 | $31.07 | 58,592 |
| 2016-06-30 | $30.15 | $32.00 | $30.02 | $31.96 | $31.96 | 81,044 |
| 2016-06-29 | $30.50 | $31.60 | $30.33 | $30.85 | $30.85 | 79,140 |
| 2016-06-28 | $28.33 | $30.84 | $28.05 | $30.37 | $30.37 | 108,012 |
| 2016-06-27 | $29.01 | $29.01 | $27.77 | $28.10 | $28.10 | 60,416 |
| 2016-06-24 | $30.06 | $30.70 | $28.70 | $29.37 | $29.37 | 104,914 |
| 2016-06-23 | $31.45 | $31.73 | $30.66 | $31.61 | $31.61 | 59,566 |
| 2016-06-22 | $31.60 | $31.76 | $30.87 | $30.88 | $30.88 | 22,776 |
| 2016-06-21 | $30.00 | $32.03 | $29.86 | $31.63 | $31.63 | 122,489 |
| 2016-06-20 | $31.57 | $31.86 | $29.80 | $30.09 | $30.09 | 59,411 |
| 2016-06-17 | $30.95 | $31.50 | $30.59 | $30.89 | $30.89 | 89,332 |
| 2016-06-16 | $30.13 | $30.76 | $29.99 | $30.60 | $30.60 | 36,830 |
| 2016-06-15 | $30.56 | $30.77 | $30.04 | $30.40 | $30.40 | 23,541 |
| 2016-06-14 | $29.67 | $30.63 | $29.62 | $30.50 | $30.50 | 72,043 |
| 2016-06-13 | $29.15 | $30.00 | $29.05 | $29.72 | $29.72 | 47,077 |
| 2016-06-10 | $29.36 | $30.04 | $29.04 | $29.42 | $29.42 | 51,124 |
| 2016-06-09 | $29.25 | $29.70 | $29.11 | $29.70 | $29.70 | 59,077 |
| 2016-06-08 | $29.22 | $29.67 | $28.89 | $29.53 | $29.53 | 34,147 |
| 2016-06-07 | $29.12 | $29.32 | $28.27 | $29.31 | $29.31 | 52,747 |
| 2016-06-06 | $28.75 | $29.49 | $28.52 | $28.89 | $28.89 | 36,031 |
| 2016-06-03 | $28.74 | $28.81 | $28.31 | $28.75 | $28.75 | 38,875 |
| 2016-06-02 | $27.01 | $28.73 | $27.01 | $28.71 | $28.71 | 48,935 |
| 2016-06-01 | $27.48 | $28.21 | $27.32 | $27.63 | $27.63 | 104,028 |
| 2016-05-31 | $27.54 | $28.14 | $27.42 | $27.66 | $27.66 | 42,861 |
| 2016-05-27 | $26.67 | $27.71 | $26.51 | $27.56 | $27.56 | 29,217 |
| 2016-05-26 | $27.26 | $27.80 | $26.61 | $26.75 | $26.75 | 19,073 |
| 2016-05-25 | $27.63 | $27.63 | $26.86 | $27.17 | $27.17 | 22,167 |
| 2016-05-24 | $26.99 | $27.73 | $26.61 | $27.51 | $27.51 | 78,282 |
| 2016-05-23 | $26.83 | $26.90 | $26.07 | $26.55 | $26.55 | 30,661 |
| 2016-05-20 | $25.05 | $26.69 | $25.05 | $26.59 | $26.59 | 45,196 |
| 2016-05-19 | $26.15 | $26.51 | $25.04 | $25.07 | $25.07 | 49,977 |
| 2016-05-18 | $26.02 | $27.03 | $25.75 | $26.32 | $26.32 | 59,006 |
| 2016-05-17 | $27.33 | $27.79 | $25.76 | $26.22 | $26.22 | 87,428 |
| 2016-05-16 | $27.22 | $27.86 | $26.87 | $27.68 | $27.68 | 67,312 |
| 2016-05-13 | $27.34 | $27.90 | $27.05 | $27.23 | $27.23 | 61,675 |
| 2016-05-12 | $28.57 | $28.72 | $27.30 | $27.48 | $27.48 | 78,163 |
| 2016-05-11 | $28.93 | $29.37 | $28.28 | $28.31 | $28.31 | 23,933 |
| 2016-05-10 | $28.89 | $29.20 | $28.09 | $29.13 | $29.13 | 30,466 |
| 2016-05-09 | $28.40 | $29.48 | $27.93 | $28.88 | $28.88 | 48,836 |
| 2016-05-06 | $27.92 | $28.33 | $27.27 | $28.28 | $28.28 | 39,579 |
| 2016-05-05 | $30.08 | $30.08 | $27.79 | $27.97 | $27.97 | 69,047 |
| 2016-05-04 | $29.59 | $30.64 | $28.84 | $28.89 | $28.89 | 58,262 |
| 2016-05-03 | $29.70 | $30.51 | $29.21 | $29.88 | $29.88 | 44,755 |
| 2016-05-02 | $30.08 | $30.18 | $29.22 | $29.42 | $29.42 | 56,836 |
| 2016-04-29 | $30.60 | $30.68 | $29.59 | $29.85 | $29.85 | 60,592 |
| 2016-04-28 | $27.80 | $30.76 | $27.80 | $30.52 | $30.52 | 91,538 |
| 2016-04-27 | $28.26 | $28.85 | $27.80 | $28.37 | $28.37 | 51,147 |
| 2016-04-26 | $28.85 | $28.85 | $27.83 | $28.21 | $28.21 | 51,160 |
| 2016-04-25 | $28.96 | $29.39 | $28.11 | $28.44 | $28.44 | 52,237 |
| 2016-04-22 | $28.70 | $29.17 | $27.51 | $29.15 | $29.15 | 58,717 |
| 2016-04-21 | $28.00 | $28.72 | $27.60 | $28.35 | $28.35 | 58,389 |
| 2016-04-20 | $27.25 | $27.95 | $26.85 | $27.73 | $27.73 | 33,322 |
| 2016-04-19 | $27.49 | $27.68 | $26.41 | $26.98 | $26.98 | 43,208 |
| 2016-04-18 | $26.29 | $27.25 | $26.29 | $27.16 | $27.16 | 27,732 |
| 2016-04-15 | $27.50 | $27.83 | $26.30 | $27.13 | $27.13 | 90,116 |
| 2016-04-14 | $27.20 | $27.93 | $26.98 | $27.46 | $27.46 | 63,172 |
| 2016-04-13 | $26.81 | $27.43 | $26.27 | $27.07 | $27.07 | 56,169 |
| 2016-04-12 | $26.23 | $26.79 | $25.58 | $26.53 | $26.53 | 54,819 |
| 2016-04-11 | $27.10 | $27.15 | $25.79 | $26.07 | $26.07 | 52,289 |
| 2016-04-08 | $27.63 | $28.01 | $26.42 | $27.00 | $27.00 | 66,412 |
| 2016-04-07 | $27.82 | $28.13 | $27.09 | $27.46 | $27.46 | 47,459 |
| 2016-04-06 | $28.50 | $28.67 | $27.56 | $28.21 | $28.21 | 44,461 |
| 2016-04-05 | $29.35 | $29.46 | $28.50 | $28.58 | $28.58 | 65,831 |
| 2016-04-04 | $29.83 | $30.16 | $29.36 | $29.41 | $29.41 | 154,754 |
| 2016-04-01 | $30.41 | $30.65 | $29.25 | $29.99 | $29.99 | 147,683 |
| 2016-03-31 | $31.65 | $32.11 | $30.29 | $30.30 | $30.30 | 115,511 |
| 2016-03-30 | $32.50 | $33.22 | $31.46 | $32.02 | $32.02 | 98,743 |
| 2016-03-29 | $30.54 | $32.64 | $30.02 | $32.59 | $32.59 | 112,318 |
| 2016-03-28 | $30.50 | $31.25 | $29.82 | $30.60 | $30.60 | 81,719 |
| 2016-03-24 | $30.25 | $31.51 | $29.76 | $30.57 | $30.57 | 99,192 |
| 2016-03-23 | $28.79 | $30.63 | $27.50 | $29.79 | $29.79 | 142,266 |
| 2016-03-22 | $28.75 | $29.33 | $27.88 | $29.00 | $29.00 | 85,955 |
| 2016-03-21 | $28.78 | $29.06 | $27.52 | $28.76 | $28.76 | 113,152 |
| 2016-03-18 | $27.43 | $29.48 | $26.91 | $28.55 | $28.55 | 109,158 |
| 2016-03-17 | $26.98 | $27.46 | $26.29 | $27.25 | $27.25 | 70,521 |
| 2016-03-16 | $27.09 | $27.60 | $26.50 | $27.20 | $27.20 | 51,617 |
| 2016-03-15 | $27.58 | $27.59 | $26.73 | $27.26 | $27.26 | 77,076 |
| 2016-03-14 | $27.54 | $28.20 | $27.45 | $27.64 | $27.64 | 75,707 |
| 2016-03-11 | $27.38 | $27.85 | $26.26 | $27.85 | $27.85 | 112,100 |
| 2016-03-10 | $28.38 | $28.61 | $26.23 | $27.29 | $27.29 | 91,790 |
| 2016-03-09 | $27.72 | $29.08 | $27.13 | $28.35 | $28.35 | 82,052 |
| 2016-03-08 | $26.95 | $28.06 | $26.25 | $27.63 | $27.63 | 128,418 |
| 2016-03-07 | $27.11 | $27.75 | $26.66 | $27.11 | $27.11 | 122,235 |
| 2016-03-04 | $28.04 | $29.08 | $26.87 | $27.21 | $27.21 |