Denali Therapeutics Inc (DNLI) Exchange: NASDAQ
Data as of Aug. 21, 2025
$14.70 ($0.24) 1.66%
Denali Therapeutics Inc - Daily Information
Click for more stock information on Denali Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $14.58 |
| Previous Close | $14.70 |
| High | $14.95 |
| Low | $14.44 |
| Adjusted Open | $14.58 |
| Previous Adjusted Close | $14.70 |
| Adjusted High | $14.95 |
| Adjusted Low | $14.44 |
Invest in Denali Therapeutics Inc (DNLI)
Key People Denali Therapeutics Inc
| Employee | Position |
|---|---|
| Ryan J. Watts | President, Chief Executive Officer & Director |
| Alexander O. Schuth | Chief Operating Officer & Secretary |
| Steve E. Krognes | Treasurer, Chief Financial & Accounting Officer |
| Joe Lewcock | Chief Scientific Officer |
| Carole Ho | Chief Medical Officer & Head-Development |
| Dana Andersen | CTO & Chief Manufacturing Officer |
| Laura G. Hansen | Vice President-Investor Relations |
| Cindy Dunkle | Chief People Officer |
| Chris Walsh | Associate General Counsel |
| Erica Kratz | Vice President-Regulatory |
| Vicki L. Sato | Non-Executive Chairman |
| Nancy A. Thornberry | Independent Director |
| Marc Tessier-Lavigne | Independent Director |
| Douglas G. Cole | Independent Director |
| Jay T. Flatley | Independent Director |
| Robert Taylor Nelsen | Independent Director |
| David Paul Schenkein | Independent Director |
| Peter S. Klein | Independent Director |
| Jennifer E. Cook | Independent Director |
| Katie Peng | Chief Commercial Officer |
Company Profile Denali Therapeutics Inc
Exchange: NASDAQ
IPO Date: Dec. 8, 2017
Employees: 588
Sector: Healthcare
Industry: Biotechnology
Website: Denali Therapeutics Inc Website
Address: 438 Potrero Avenue, Suite 302, South San Francisco, CA 94080
Historical Stock Data for Denali Therapeutics Inc (DNLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $14.58 | $14.95 | $14.44 | $14.70 | $14.70 | 1,141,958 |
| 2025-08-14 | $14.44 | $14.69 | $14.04 | $14.46 | $14.46 | 1,767,113 |
| 2025-08-13 | $13.61 | $15.06 | $13.37 | $14.81 | $14.81 | 2,459,669 |
| 2025-08-12 | $14.02 | $14.13 | $12.92 | $13.22 | $13.22 | 2,014,533 |
| 2025-08-11 | $13.96 | $14.11 | $13.62 | $13.92 | $13.92 | 1,294,469 |
| 2025-08-08 | $14.28 | $14.44 | $13.63 | $13.96 | $13.96 | 2,203,335 |
| 2025-08-07 | $14.43 | $14.46 | $13.95 | $14.23 | $14.23 | 2,079,978 |
| 2025-08-06 | $14.23 | $14.37 | $13.96 | $14.35 | $14.35 | 2,326,531 |
| 2025-08-05 | $14.30 | $14.41 | $13.82 | $14.29 | $14.29 | 2,096,023 |
| 2025-08-04 | $13.47 | $14.53 | $13.31 | $14.44 | $14.44 | 2,108,742 |
| 2025-08-01 | $13.63 | $14.02 | $13.25 | $13.44 | $13.44 | 1,762,102 |
| 2025-07-31 | $13.44 | $14.13 | $13.44 | $13.83 | $13.83 | 1,823,179 |
| 2025-07-30 | $13.81 | $14.71 | $13.61 | $13.67 | $13.67 | 2,060,258 |
| 2025-07-29 | $13.75 | $13.81 | $13.52 | $13.61 | $13.61 | 1,557,864 |
| 2025-07-28 | $13.78 | $14.09 | $13.62 | $13.63 | $13.63 | 1,404,016 |
| 2025-07-25 | $14.26 | $14.30 | $13.66 | $13.67 | $13.67 | 1,178,174 |
| 2025-07-24 | $14.35 | $14.56 | $14.14 | $14.31 | $14.31 | 1,311,161 |
| 2025-07-23 | $14.15 | $14.60 | $13.97 | $14.47 | $14.47 | 1,570,931 |
| 2025-07-22 | $13.84 | $14.10 | $13.70 | $13.87 | $13.87 | 1,521,143 |
| 2025-07-21 | $14.20 | $14.38 | $13.71 | $13.83 | $13.83 | 1,160,589 |
| 2025-07-18 | $14.74 | $14.85 | $13.96 | $14.00 | $14.00 | 1,313,020 |
| 2025-07-17 | $14.97 | $15.15 | $14.40 | $14.53 | $14.53 | 1,032,881 |
| 2025-07-16 | $14.41 | $14.92 | $14.33 | $14.87 | $14.87 | 2,447,388 |
| 2025-07-15 | $14.86 | $14.91 | $14.12 | $14.17 | $14.17 | 1,467,347 |
| 2025-07-14 | $14.47 | $14.98 | $14.36 | $14.69 | $14.69 | 1,137,543 |
| 2025-07-11 | $15.05 | $15.35 | $14.38 | $14.52 | $14.52 | 1,691,793 |
| 2025-07-10 | $15.01 | $15.38 | $14.76 | $15.35 | $15.35 | 867,122 |
| 2025-07-09 | $14.41 | $15.16 | $14.39 | $15.00 | $15.00 | 2,019,196 |
| 2025-07-08 | $14.30 | $14.79 | $14.24 | $14.33 | $14.33 | 816,950 |
| 2025-07-07 | $14.50 | $14.67 | $14.12 | $14.25 | $14.25 | 1,162,305 |
| 2025-07-03 | $14.90 | $15.00 | $14.67 | $14.69 | $14.69 | 613,309 |
| 2025-07-02 | $14.06 | $15.00 | $13.94 | $14.90 | $14.90 | 1,707,351 |
| 2025-07-01 | $14.49 | $14.66 | $13.83 | $13.95 | $13.95 | 2,214,168 |
| 2025-06-30 | $14.14 | $14.55 | $13.83 | $13.99 | $13.99 | 1,759,165 |
| 2025-06-27 | $14.45 | $14.66 | $13.97 | $14.10 | $14.10 | 4,079,494 |
| 2025-06-26 | $14.39 | $14.59 | $14.26 | $14.49 | $14.49 | 914,970 |
| 2025-06-25 | $14.45 | $14.79 | $14.18 | $14.45 | $14.45 | 1,113,337 |
| 2025-06-24 | $13.93 | $14.44 | $13.67 | $14.40 | $14.40 | 1,848,471 |
| 2025-06-23 | $13.81 | $13.96 | $13.41 | $13.62 | $13.62 | 1,441,351 |
| 2025-06-20 | $14.13 | $14.13 | $13.57 | $13.89 | $13.89 | 1,528,824 |
| 2025-06-18 | $14.00 | $14.28 | $13.68 | $14.09 | $14.09 | 1,010,461 |
| 2025-06-17 | $14.45 | $14.88 | $13.96 | $14.01 | $14.01 | 1,074,307 |
| 2025-06-16 | $14.80 | $14.80 | $14.29 | $14.62 | $14.62 | 1,194,766 |
| 2025-06-13 | $14.57 | $14.96 | $14.19 | $14.55 | $14.55 | 1,998,468 |
| 2025-06-12 | $15.04 | $15.37 | $14.70 | $14.93 | $14.93 | 1,935,800 |
| 2025-06-11 | $15.39 | $15.69 | $15.05 | $15.19 | $15.19 | 1,180,641 |
| 2025-06-10 | $14.68 | $15.62 | $14.68 | $15.26 | $15.26 | 1,861,411 |
| 2025-06-09 | $15.08 | $15.11 | $14.50 | $14.65 | $14.65 | 1,098,572 |
| 2025-06-06 | $14.41 | $15.36 | $14.36 | $14.70 | $14.70 | 1,794,421 |
| 2025-06-05 | $14.32 | $14.54 | $13.92 | $14.22 | $14.22 | 2,052,002 |
| 2025-06-04 | $13.96 | $14.67 | $13.63 | $14.42 | $14.42 | 2,081,336 |
| 2025-06-03 | $13.91 | $14.20 | $13.52 | $13.93 | $13.93 | 2,071,943 |
| 2025-06-02 | $13.29 | $14.11 | $12.94 | $13.96 | $13.96 | 2,561,972 |
| 2025-05-30 | $13.45 | $13.45 | $12.92 | $13.24 | $13.24 | 1,205,593 |
| 2025-05-29 | $13.16 | $13.77 | $12.89 | $13.54 | $13.54 | 3,290,235 |
| 2025-05-28 | $13.19 | $13.38 | $12.86 | $13.04 | $13.04 | 1,210,686 |
| 2025-05-27 | $13.70 | $13.95 | $13.16 | $13.21 | $13.21 | 1,112,597 |
| 2025-05-23 | $13.22 | $13.64 | $13.14 | $13.42 | $13.42 | 786,276 |
| 2025-05-22 | $14.00 | $14.15 | $13.50 | $13.66 | $13.66 | 1,028,555 |
| 2025-05-21 | $14.07 | $14.45 | $13.58 | $13.69 | $13.69 | 1,132,330 |
| 2025-05-20 | $13.90 | $14.60 | $13.74 | $14.29 | $14.29 | 1,008,378 |
| 2025-05-19 | $13.50 | $14.21 | $13.22 | $13.91 | $13.91 | 752,733 |
| 2025-05-16 | $14.15 | $14.24 | $13.69 | $13.78 | $13.78 | 1,087,534 |
| 2025-05-15 | $14.00 | $14.21 | $13.56 | $14.16 | $14.16 | 1,050,576 |
| 2025-05-14 | $14.26 | $14.47 | $13.72 | $13.96 | $13.96 | 1,193,559 |
| 2025-05-13 | $14.78 | $14.78 | $13.72 | $14.26 | $14.26 | 1,204,844 |
| 2025-05-12 | $15.29 | $15.56 | $14.64 | $14.80 | $14.80 | 1,514,884 |
| 2025-05-09 | $14.49 | $15.31 | $14.33 | $14.37 | $14.37 | 1,367,985 |
| 2025-05-08 | $14.18 | $14.62 | $13.72 | $14.43 | $14.43 | 1,324,037 |
| 2025-05-07 | $13.95 | $14.42 | $13.36 | $14.32 | $14.32 | 1,841,470 |
| 2025-05-06 | $15.69 | $16.17 | $13.90 | $13.97 | $13.97 | 2,093,948 |
| 2025-05-05 | $16.35 | $16.42 | $15.92 | $15.99 | $15.99 | 843,404 |
| 2025-05-02 | $16.56 | $16.97 | $16.21 | $16.44 | $16.44 | 1,118,571 |
| 2025-05-01 | $16.53 | $16.64 | $15.74 | $16.06 | $16.06 | 1,138,395 |
| 2025-04-30 | $16.17 | $16.85 | $16.17 | $16.65 | $16.65 | 1,911,968 |
| 2025-04-29 | $16.18 | $16.83 | $16.07 | $16.50 | $16.50 | 1,521,274 |
| 2025-04-28 | $15.71 | $16.27 | $15.61 | $16.25 | $16.25 | 1,423,922 |
| 2025-04-25 | $15.23 | $15.82 | $15.01 | $15.68 | $15.68 | 1,150,370 |
| 2025-04-24 | $14.87 | $15.67 | $14.71 | $15.49 | $15.49 | 1,361,368 |
| 2025-04-23 | $15.25 | $15.59 | $14.80 | $14.87 | $14.87 | 1,479,888 |
| 2025-04-22 | $13.41 | $14.66 | $13.41 | $14.60 | $14.60 | 1,869,960 |
| 2025-04-21 | $12.59 | $13.66 | $12.31 | $13.15 | $13.15 | 1,211,828 |
| 2025-04-17 | $12.51 | $12.87 | $12.41 | $12.74 | $12.74 | 979,179 |
| 2025-04-16 | $13.03 | $13.27 | $12.37 | $12.55 | $12.55 | 1,435,100 |
| 2025-04-15 | $13.15 | $13.63 | $13.03 | $13.17 | $13.17 | 1,111,532 |
| 2025-04-14 | $12.91 | $13.33 | $12.30 | $13.27 | $13.27 | 1,803,311 |
| 2025-04-11 | $12.41 | $12.73 | $12.02 | $12.70 | $12.70 | 1,626,428 |
| 2025-04-10 | $12.86 | $12.97 | $12.00 | $12.50 | $12.50 | 1,336,005 |
| 2025-04-09 | $11.14 | $13.36 | $10.80 | $12.86 | $12.86 | 2,167,101 |
| 2025-04-08 | $12.17 | $12.48 | $11.31 | $11.47 | $11.47 | 2,582,217 |
| 2025-04-07 | $11.25 | $11.87 | $10.57 | $11.60 | $11.60 | 1,709,607 |
| 2025-04-04 | $12.32 | $12.63 | $11.33 | $11.78 | $11.78 | 1,549,834 |
| 2025-04-03 | $12.87 | $13.36 | $12.45 | $12.79 | $12.79 | 1,515,083 |
| 2025-04-02 | $12.07 | $14.83 | $12.07 | $13.74 | $13.74 | 3,629,151 |
| 2025-04-01 | $13.59 | $13.67 | $12.05 | $12.29 | $12.29 | 2,888,187 |
| 2025-03-31 | $14.15 | $14.39 | $13.30 | $13.60 | $13.60 | 3,555,584 |
| 2025-03-28 | $14.14 | $14.84 | $14.02 | $14.78 | $14.78 | 1,513,549 |
| 2025-03-27 | $13.82 | $14.43 | $13.72 | $14.20 | $14.20 | 654,366 |
| 2025-03-26 | $14.13 | $14.31 | $13.67 | $13.81 | $13.81 | 796,149 |
| 2025-03-25 | $14.84 | $14.90 | $14.10 | $14.12 | $14.12 | 936,526 |
| 2025-03-24 | $14.71 | $14.82 | $14.31 | $14.76 | $14.76 | 810,254 |
| 2025-03-21 | $14.39 | $14.64 | $14.21 | $14.43 | $14.43 | 1,554,243 |
| 2025-03-20 | $14.61 | $14.98 | $14.59 | $14.61 | $14.61 | 521,235 |
| 2025-03-19 | $14.45 | $15.03 | $14.41 | $14.82 | $14.82 | 683,597 |
| 2025-03-18 | $15.24 | $15.24 | $14.49 | $14.51 | $14.51 | 814,434 |
| 2025-03-17 | $15.15 | $15.68 | $14.88 | $15.44 | $15.44 | 576,435 |
| 2025-03-14 | $15.09 | $15.70 | $14.99 | $15.15 | $15.15 | 922,548 |
| 2025-03-13 | $15.86 | $16.16 | $14.78 | $14.89 | $14.89 | 670,750 |
| 2025-03-12 | $15.21 | $16.28 | $15.10 | $15.95 | $15.95 | 2,062,317 |
| 2025-03-11 | $14.95 | $15.16 | $14.20 | $15.04 | $15.04 | 1,753,710 |
| 2025-03-10 | $16.36 | $16.53 | $14.88 | $14.95 | $14.95 | 1,740,736 |
| 2025-03-07 | $16.34 | $16.97 | $16.11 | $16.69 | $16.69 | 1,620,980 |
| 2025-03-06 | $15.61 | $16.35 | $15.21 | $16.27 | $16.27 | 1,714,903 |
| 2025-03-05 | $16.06 | $16.42 | $15.65 | $16.30 | $16.30 | 1,323,351 |
| 2025-03-04 | $15.10 | $16.50 | $14.01 | $15.95 | $15.95 | 2,813,986 |
| 2025-03-03 | $16.36 | $16.79 | $15.11 | $15.20 | $15.20 | 2,262,217 |
| 2025-02-28 | $18.83 | $19.00 | $16.32 | $16.56 | $16.56 | 2,241,700 |
| 2025-02-27 | $19.13 | $19.52 | $18.40 | $18.60 | $18.60 | 816,098 |
| 2025-02-26 | $19.31 | $19.66 | $18.67 | $18.89 | $18.89 | 724,780 |
| 2025-02-25 | $20.83 | $20.83 | $18.95 | $19.20 | $19.20 | 987,762 |
| 2025-02-24 | $20.96 | $20.96 | $20.22 | $20.67 | $20.67 | 777,322 |
| 2025-02-21 | $22.00 | $22.05 | $20.68 | $20.73 | $20.73 | 849,185 |
| 2025-02-20 | $22.20 | $22.81 | $21.50 | $21.59 | $21.59 | 784,124 |
| 2025-02-19 | $21.62 | $22.27 | $21.33 | $22.23 | $22.23 | 587,440 |
| 2025-02-18 | $21.52 | $22.27 | $21.38 | $21.79 | $21.79 | 730,468 |
| 2025-02-14 | $21.50 | $22.29 | $21.23 | $21.37 | $21.37 | 780,846 |
| 2025-02-13 | $21.19 | $21.54 | $20.65 | $21.31 | $21.31 | 579,938 |
| 2025-02-12 | $20.13 | $21.03 | $20.05 | $20.82 | $20.82 | 747,279 |
| 2025-02-11 | $21.48 | $21.51 | $20.17 | $20.58 | $20.58 | 1,059,567 |
| 2025-02-10 | $22.32 | $22.34 | $20.22 | $20.88 | $20.88 | 1,049,061 |
| 2025-02-07 | $22.41 | $23.04 | $22.11 | $22.25 | $22.25 | 817,233 |
| 2025-02-06 | $23.73 | $23.79 | $22.50 | $22.53 | $22.53 | 908,623 |
| 2025-02-05 | $23.30 | $24.35 | $22.73 | $23.59 | $23.59 | 1,045,934 |
| 2025-02-04 | $21.80 | $23.51 | $21.76 | $22.99 | $22.99 | 865,576 |
| 2025-02-03 | $22.45 | $22.86 | $21.55 | $21.84 | $21.84 | 956,770 |
| 2025-01-31 | $23.37 | $23.81 | $22.73 | $23.30 | $23.30 | 1,101,245 |
| 2025-01-30 | $23.64 | $24.29 | $23.45 | $23.58 | $23.58 | 803,363 |
| 2025-01-29 | $23.35 | $23.79 | $23.15 | $23.41 | $23.41 | 585,828 |
| 2025-01-28 | $23.18 | $23.52 | $22.54 | $23.50 | $23.50 | 625,149 |
| 2025-01-27 | $22.02 | $23.20 | $21.85 | $23.19 | $23.19 | 981,025 |
| 2025-01-24 | $23.12 | $23.36 | $22.11 | $22.22 | $22.22 | 859,256 |
| 2025-01-23 | $22.96 | $23.35 | $22.35 | $23.28 | $23.28 | 919,691 |
| 2025-01-22 | $23.04 | $23.69 | $22.72 | $23.31 | $23.31 | 1,025,558 |
| 2025-01-21 | $22.21 | $23.33 | $22.05 | $23.04 | $23.04 | 1,000,960 |
| 2025-01-17 | $21.94 | $22.27 | $21.47 | $21.93 | $21.93 | 868,178 |
| 2025-01-16 | $21.55 | $22.37 | $21.05 | $21.67 | $21.67 | 1,302,562 |
| 2025-01-15 | $19.64 | $22.02 | $19.45 | $21.50 | $21.50 | 1,693,340 |
| 2025-01-14 | $19.85 | $19.90 | $18.52 | $18.74 | $18.74 | 985,565 |
| 2025-01-13 | $19.01 | $19.65 | $18.65 | $19.59 | $19.59 | 840,466 |
| 2025-01-10 | $20.46 | $20.80 | $18.67 | $19.10 | $19.10 | 1,302,440 |
| 2025-01-08 | $21.19 | $21.83 | $21.10 | $21.25 | $21.25 | 1,245,656 |
| 2025-01-07 | $18.75 | $21.61 | $18.69 | $21.18 | $21.18 | 1,660,734 |
| 2025-01-06 | $21.10 | $21.39 | $19.73 | $19.82 | $19.82 | 1,621,223 |
| 2025-01-03 | $21.20 | $21.56 | $20.96 | $21.26 | $21.26 | 629,332 |
| 2025-01-02 | $20.73 | $21.18 | $20.45 | $20.84 | $20.84 | 698,526 |
| 2024-12-31 | $20.41 | $20.80 | $20.06 | $20.38 | $20.38 | 494,457 |
| 2024-12-30 | $20.45 | $20.51 | $19.93 | $20.24 | $20.24 | 862,895 |
| 2024-12-27 | $21.06 | $21.63 | $20.50 | $20.61 | $20.61 | 602,337 |
| 2024-12-26 | $20.71 | $21.64 | $20.50 | $21.32 | $21.32 | 525,121 |
| 2024-12-24 | $20.75 | $21.07 | $20.49 | $20.92 | $20.92 | 265,790 |
| 2024-12-23 | $21.24 | $21.44 | $20.50 | $20.78 | $20.78 | 1,023,246 |
| 2024-12-20 | $21.36 | $22.21 | $21.00 | $21.45 | $21.45 | 2,810,606 |
| 2024-12-19 | $21.45 | $21.76 | $20.76 | $21.49 | $21.49 | 1,572,643 |
| 2024-12-18 | $23.30 | $23.31 | $21.04 | $21.43 | $21.43 | 1,091,228 |
| 2024-12-17 | $23.04 | $23.39 | $22.77 | $23.22 | $23.22 | 1,721,789 |
| 2024-12-16 | $23.86 | $24.15 | $23.09 | $23.29 | $23.29 | 1,000,424 |
| 2024-12-13 | $23.33 | $23.45 | $22.61 | $22.97 | $22.97 | 719,126 |
| 2024-12-12 | $23.76 | $23.92 | $23.18 | $23.47 | $23.47 | 598,352 |
| 2024-12-11 | $24.59 | $24.69 | $23.85 | $23.87 | $23.87 | 481,845 |
| 2024-12-10 | $24.96 | $25.48 | $24.42 | $24.49 | $24.49 | 846,420 |
| 2024-12-09 | $24.90 | $26.18 | $24.89 | $24.96 | $24.96 | 565,762 |
| 2024-12-06 | $23.56 | $25.00 | $23.37 | $24.89 | $24.89 | 513,283 |
| 2024-12-05 | $23.55 | $23.61 | $23.02 | $23.32 | $23.32 | 642,654 |
| 2024-12-04 | $23.91 | $24.36 | $23.51 | $23.70 | $23.70 | 680,737 |
| 2024-12-03 | $25.63 | $25.72 | $23.83 | $23.89 | $23.89 | 590,039 |
| 2024-12-02 | $24.98 | $25.83 | $24.81 | $25.63 | $25.63 | 593,306 |
| 2024-11-29 | $25.10 | $25.42 | $24.81 | $25.00 | $25.00 | 388,118 |
| 2024-11-27 | $25.27 | $25.42 | $24.78 | $25.16 | $25.16 | 577,772 |
| 2024-11-26 | $24.53 | $24.95 | $24.18 | $24.68 | $24.68 | 1,197,341 |
| 2024-11-25 | $25.17 | $25.77 | $24.46 | $24.50 | $24.50 | 1,887,986 |
| 2024-11-22 | $24.32 | $24.73 | $23.97 | $24.69 | $24.69 | 830,355 |
| 2024-11-21 | $24.38 | $24.79 | $23.80 | $24.22 | $24.22 | 1,477,768 |
| 2024-11-20 | $24.18 | $24.83 | $23.82 | $24.42 | $24.42 | 767,974 |
| 2024-11-19 | $24.00 | $24.37 | $23.53 | $24.34 | $24.34 | 1,011,754 |
| 2024-11-18 | $25.07 | $25.35 | $24.06 | $24.18 | $24.18 | 1,156,622 |
| 2024-11-15 | $28.38 | $28.62 | $25.00 | $25.05 | $25.05 | 1,103,219 |
| 2024-11-14 | $29.63 | $29.80 | $28.29 | $28.45 | $28.45 | 831,299 |
| 2024-11-13 | $30.05 | $30.88 | $29.26 | $29.63 | $29.63 | 1,587,976 |
| 2024-11-12 | $31.07 | $31.47 | $29.50 | $29.89 | $29.89 | 934,442 |
| 2024-11-11 | $32.00 | $33.33 | $31.56 | $31.58 | $31.58 | 797,116 |
| 2024-11-08 | $29.26 | $31.46 | $29.02 | $31.35 | $31.35 | 713,529 |
| 2024-11-07 | $29.25 | $31.41 | $29.02 | $29.60 | $29.60 | 885,922 |
| 2024-11-06 | $28.98 | $29.60 | $28.23 | $29.55 | $29.55 | 1,031,187 |
| 2024-11-05 | $26.17 | $27.70 | $26.17 | $27.65 | $27.65 | 556,620 |
| 2024-11-04 | $26.91 | $27.63 | $26.76 | $27.21 | $27.21 | 607,245 |
| 2024-11-01 | $26.65 | $27.49 | $26.27 | $27.05 | $27.05 | 837,711 |
| 2024-10-31 | $26.64 | $26.74 | $25.55 | $25.96 | $25.96 | 557,275 |
| 2024-10-30 | $27.22 | $27.64 | $26.83 | $26.85 | $26.85 | 576,418 |
| 2024-10-29 | $27.64 | $27.74 | $26.98 | $27.47 | $27.47 | 1,756,307 |
| 2024-10-28 | $26.50 | $27.80 | $26.23 | $27.78 | $27.78 | 810,046 |
| 2024-10-25 | $26.54 | $27.00 | $26.04 | $26.15 | $26.15 | 410,066 |
| 2024-10-24 | $26.31 | $26.60 | $26.01 | $26.44 | $26.44 | 512,262 |
| 2024-10-23 | $26.12 | $26.47 | $25.85 | $26.08 | $26.08 | 371,159 |
| 2024-10-22 | $26.28 | $26.74 | $25.94 | $26.29 | $26.29 | 391,813 |
| 2024-10-21 | $27.36 | $27.49 | $26.11 | $26.38 | $26.38 | 487,744 |
| 2024-10-18 | $27.51 | $28.00 | $27.43 | $27.59 | $27.59 | 514,767 |
| 2024-10-17 | $27.74 | $27.91 | $27.18 | $27.42 | $27.42 | 599,516 |
| 2024-10-16 | $27.20 | $27.70 | $26.90 | $27.66 | $27.66 | 650,981 |
| 2024-10-15 | $26.92 | $27.07 | $26.49 | $26.85 | $26.85 | 664,380 |
| 2024-10-14 | $27.90 | $27.94 | $26.64 | $26.83 | $26.83 | 778,967 |
| 2024-10-11 | $25.59 | $28.07 | $25.59 | $28.00 | $28.00 | 883,238 |
| 2024-10-10 | $26.00 | $26.02 | $25.28 | $25.74 | $25.74 | 961,720 |
| 2024-10-09 | $26.82 | $27.03 | $26.35 | $26.52 | $26.52 | 410,419 |
| 2024-10-08 | $26.68 | $27.47 | $26.30 | $26.73 | $26.73 | 557,398 |
| 2024-10-07 | $27.89 | $27.89 | $26.22 | $26.60 | $26.60 | 958,489 |
| 2024-10-04 | $28.51 | $28.97 | $28.38 | $28.63 | $28.63 | 360,601 |
| 2024-10-03 | $28.69 | $28.88 | $28.12 | $28.22 | $28.22 | 512,397 |
| 2024-10-02 | $28.37 | $29.07 | $28.02 | $29.03 | $29.03 | 541,486 |
| 2024-10-01 | $29.18 | $29.67 | $28.46 | $28.67 | $28.67 | 787,514 |
| 2024-09-30 | $29.12 | $29.32 | $28.50 | $29.13 | $29.13 | 653,445 |
| 2024-09-27 | $29.50 | $29.80 | $29.22 | $29.43 | $29.43 | 389,779 |
| 2024-09-26 | $29.37 | $29.64 | $28.83 | $29.27 | $29.27 | 515,197 |
| 2024-09-25 | $30.52 | $30.54 | $28.93 | $29.00 | $29.00 | 1,846,961 |
| 2024-09-24 | $30.24 | $30.51 | $29.58 | $30.32 | $30.32 | 909,464 |
| 2024-09-23 | $31.23 | $31.28 | $30.23 | $30.24 | $30.24 | 828,926 |
| 2024-09-20 | $30.94 | $31.24 | $30.65 | $30.91 | $30.91 | 1,997,773 |
| 2024-09-19 | $31.70 | $31.94 | $30.82 | $31.05 | $31.05 | 943,473 |
| 2024-09-18 | $30.68 | $32.13 | $30.58 | $30.76 | $30.76 | 1,224,413 |
| 2024-09-17 | $30.61 | $31.15 | $30.19 | $30.68 | $30.68 | 1,325,728 |
| 2024-09-16 | $30.77 | $30.96 | $30.12 | $30.33 | $30.33 | 1,141,306 |
| 2024-09-13 | $28.00 | $31.00 | $28.00 | $30.77 | $30.77 | 2,696,993 |
| 2024-09-12 | $27.15 | $28.04 | $26.66 | $27.96 | $27.96 | 879,639 |
| 2024-09-11 | $26.22 | $27.11 | $26.07 | $27.08 | $27.08 | 1,579,680 |
| 2024-09-10 | $25.71 | $26.40 | $25.34 | $26.34 | $26.34 | 788,008 |
| 2024-09-09 | $25.27 | $25.81 | $24.85 | $25.59 | $25.59 | 654,894 |
| 2024-09-06 | $25.29 | $25.50 | $24.47 | $25.25 | $25.25 | 695,238 |
| 2024-09-05 | $25.25 | $25.40 | $24.78 | $25.25 | $25.25 | 708,799 |
| 2024-09-04 | $25.17 | $25.69 | $24.62 | $25.16 | $25.16 | 702,012 |
| 2024-09-03 | $24.36 | $25.48 | $24.24 | $25.12 | $25.12 | 1,439,573 |
| 2024-08-30 | $24.65 | $24.87 | $24.12 | $24.44 | $24.44 | 763,634 |
| 2024-08-29 | $24.77 | $25.26 | $24.27 | $24.40 | $24.40 | 753,592 |
| 2024-08-28 | $24.88 | $25.04 | $24.07 | $24.51 | $24.51 | 579,044 |
| 2024-08-27 | $25.33 | $25.68 | $24.80 | $24.97 | $24.97 | 768,420 |
| 2024-08-26 | $25.13 | $25.90 | $25.00 | $25.60 | $25.60 | 921,657 |
| 2024-08-23 | $24.11 | $25.01 | $23.85 | $24.77 | $24.77 | 714,801 |
| 2024-08-22 | $25.10 | $25.34 | $23.41 | $23.89 | $23.89 | 799,200 |
| 2024-08-21 | $23.84 | $25.25 | $23.75 | $25.00 | $25.00 | 988,378 |
| 2024-08-20 | $23.79 | $23.96 | $23.29 | $23.65 | $23.65 | 641,925 |
| 2024-08-19 | $22.96 | $24.14 | $22.84 | $23.95 | $23.95 | 582,930 |
| 2024-08-16 | $23.55 | $23.60 | $22.86 | $23.02 | $23.02 | 862,926 |
| 2024-08-15 | $23.13 | $23.71 | $22.82 | $23.67 | $23.67 | 611,662 |
| 2024-08-14 | $23.05 | $23.19 | $22.25 | $22.48 | $22.48 | 1,121,155 |
| 2024-08-13 | $22.67 | $23.09 | $22.23 | $23.02 | $23.02 | 778,774 |
| 2024-08-12 | $22.41 | $22.76 | $21.75 | $22.52 | $22.52 | 833,255 |
| 2024-08-09 | $22.26 | $22.66 | $21.96 | $22.39 | $22.39 | 625,676 |
| 2024-08-08 | $21.95 | $22.68 | $21.75 | $22.28 | $22.28 | 981,301 |
| 2024-08-07 | $22.64 | $22.64 | $21.30 | $21.68 | $21.68 | 800,807 |
| 2024-08-06 | $21.73 | $22.31 | $20.95 | $22.00 | $22.00 | 1,044,653 |
| 2024-08-05 | $20.11 | $21.87 | $19.74 | $21.64 | $21.64 | 1,205,904 |
| 2024-08-02 | $22.42 | $22.55 | $21.08 | $21.87 | $21.87 | 1,478,454 |
| 2024-08-01 | $23.80 | $24.57 | $22.62 | $23.33 | $23.33 | 1,410,924 |
| 2024-07-31 | $24.50 | $25.24 | $24.02 | $24.37 | $24.37 | 769,443 |
| 2024-07-30 | $24.40 | $24.80 | $23.99 | $24.21 | $24.21 | 616,106 |
| 2024-07-29 | $24.12 | $25.10 | $23.87 | $24.38 | $24.38 | 975,040 |
| 2024-07-26 | $24.67 | $24.88 | $23.86 | $24.10 | $24.10 | 543,073 |
| 2024-07-25 | $23.78 | $24.80 | $23.45 | $24.09 | $24.09 | 894,096 |
| 2024-07-24 | $23.55 | $24.01 | $23.26 | $23.61 | $23.61 | 795,038 |
| 2024-07-23 | $23.38 | $24.06 | $23.14 | $23.88 | $23.88 | 884,501 |
| 2024-07-22 | $21.62 | $23.70 | $21.25 | $23.53 | $23.53 | 3,222,048 |
| 2024-07-19 | $21.89 | $22.15 | $21.23 | $21.46 | $21.46 | 627,400 |
| 2024-07-18 | $22.72 | $23.17 | $21.67 | $21.78 | $21.78 | 825,050 |
| 2024-07-17 | $23.71 | $24.10 | $22.85 | $23.01 | $23.01 | 722,827 |
| 2024-07-16 | $23.66 | $24.07 | $23.39 | $23.94 | $23.94 | 1,197,674 |
| 2024-07-15 | $22.95 | $23.45 | $22.75 | $23.33 | $23.33 | 1,155,758 |
| 2024-07-12 | $23.63 | $23.63 | $22.61 | $22.86 | $22.86 | 735,710 |
| 2024-07-11 | $22.47 | $23.42 | $22.04 | $23.09 | $23.09 | 987,299 |
| 2024-07-10 | $21.31 | $21.89 | $20.99 | $21.65 | $21.65 | 2,213,383 |
| 2024-07-09 | $21.12 | $21.20 | $20.43 | $20.96 | $20.96 | 712,372 |
| 2024-07-08 | $21.38 | $21.78 | $21.11 | $21.19 | $21.19 | 839,060 |
| 2024-07-05 | $21.06 | $21.32 | $20.83 | $21.14 | $21.14 | 471,271 |
| 2024-07-03 | $21.97 | $22.27 | $21.29 | $21.30 | $21.30 | 491,505 |
| 2024-07-02 | $21.97 | $22.19 | $21.36 | $21.74 | $21.74 | 1,315,213 |
| 2024-07-01 | $23.01 | $23.12 | $21.81 | $22.01 | $22.01 | 1,246,652 |
| 2024-06-28 | $23.03 | $23.35 | $21.96 | $23.22 | $23.22 | 4,105,900 |
| 2024-06-27 | $22.02 | $23.41 | $21.61 | $22.97 | $22.97 | 1,358,336 |
| 2024-06-26 | $22.29 | $22.41 | $21.65 | $22.00 | $22.00 | 716,590 |
| 2024-06-25 | $22.74 | $23.06 | $22.23 | $22.39 | $22.39 | 829,157 |
| 2024-06-24 | $22.74 | $23.87 | $22.67 | $22.91 | $22.91 | 1,203,846 |
| 2024-06-21 | $21.62 | $22.74 | $21.62 | $22.63 | $22.63 | 5,203,914 |
| 2024-06-20 | $20.46 | $21.67 | $20.20 | $21.40 | $21.40 | 1,127,330 |
| 2024-06-18 | $20.56 | $20.88 | $20.07 | $20.62 | $20.62 | 928,691 |
| 2024-06-17 | $20.48 | $20.90 | $19.74 | $20.48 | $20.48 | 1,235,143 |
| 2024-06-14 | $21.71 | $21.83 | $20.41 | $20.73 | $20.73 | 1,047,522 |
| 2024-06-13 | $21.72 | $22.30 | $21.50 | $22.12 | $22.12 | 931,067 |
| 2024-06-12 | $22.14 | $22.82 | $21.54 | $21.54 | $21.54 | 2,870,895 |
| 2024-06-11 | $20.70 | $21.82 | $20.61 | $21.60 | $21.60 | 978,720 |
| 2024-06-10 | $20.35 | $21.04 | $19.79 | $21.02 | $21.02 | 1,042,815 |
| 2024-06-07 | $20.82 | $20.98 | $20.22 | $20.77 | $20.77 | 792,584 |
| 2024-06-06 | $21.73 | $22.00 | $21.28 | $21.31 | $21.31 | 988,598 |
| 2024-06-05 | $20.88 | $22.04 | $20.65 | $21.85 | $21.85 | 1,345,808 |
| 2024-06-04 | $20.32 | $21.45 | $20.16 | $20.67 | $20.67 | 1,290,876 |
| 2024-06-03 | $18.91 | $20.42 | $18.81 | $20.38 | $20.38 | 1,447,723 |
| 2024-05-31 | $18.28 | $19.17 | $18.28 | $18.56 | $18.56 | 1,762,397 |
| 2024-05-30 | $18.44 | $18.55 | $17.99 | $18.46 | $18.46 | 1,026,133 |
| 2024-05-29 | $18.46 | $18.77 | $17.93 | $18.04 | $18.04 | 820,658 |
| 2024-05-28 | $19.55 | $19.78 | $18.77 | $18.90 | $18.90 | 671,862 |
| 2024-05-24 | $19.47 | $19.57 | $19.07 | $19.21 | $19.21 | 813,112 |
| 2024-05-23 | $20.11 | $20.11 | $18.89 | $19.26 | $19.26 | 1,019,323 |
| 2024-05-22 | $19.90 | $20.63 | $19.83 | $20.06 | $20.06 | 753,631 |
| 2024-05-21 | $20.05 | $20.50 | $19.81 | $19.98 | $19.98 | 558,759 |
| 2024-05-20 | $20.54 | $20.72 | $19.98 | $20.13 | $20.13 | 856,057 |
| 2024-05-17 | $20.30 | $20.78 | $19.95 | $20.51 | $20.51 | 750,216 |
| 2024-05-16 | $20.76 | $20.87 | $20.07 | $20.24 | $20.24 | 959,663 |
| 2024-05-15 | $20.39 | $20.91 | $20.05 | $20.86 | $20.86 | 1,401,423 |
| 2024-05-14 | $19.88 | $20.28 | $19.47 | $19.75 | $19.75 | 920,657 |
| 2024-05-13 | $18.47 | $19.46 | $18.37 | $19.30 | $19.30 | 771,917 |
| 2024-05-10 | $18.84 | $18.95 | $18.27 | $18.31 | $18.31 | 763,171 |
| 2024-05-09 | $18.91 | $19.17 | $18.39 | $18.67 | $18.67 | 946,278 |
| 2024-05-08 | $17.00 | $20.25 | $17.00 | $18.90 | $18.90 | 2,702,182 |
| 2024-05-07 | $17.37 | $17.42 | $16.71 | $16.85 | $16.85 | 1,039,488 |
| 2024-05-06 | $17.27 | $17.71 | $16.92 | $17.14 | $17.14 | 730,974 |
| 2024-05-03 | $17.17 | $17.90 | $17.04 | $17.14 | $17.14 | 868,040 |
| 2024-05-02 | $16.41 | $16.94 | $15.92 | $16.81 | $16.81 | 842,292 |
| 2024-05-01 | $15.53 | $16.72 | $15.40 | $16.16 | $16.16 | 1,361,291 |
| 2024-04-30 | $15.34 | $15.58 | $15.21 | $15.44 | $15.44 | 969,506 |
| 2024-04-29 | $15.64 | $15.96 | $15.39 | $15.60 | $15.60 | 910,466 |
| 2024-04-26 | $15.08 | $15.49 | $14.90 | $15.43 | $15.43 | 1,122,313 |
| 2024-04-25 | $15.25 | $15.25 | $14.56 | $14.96 | $14.96 | 1,140,532 |
| 2024-04-24 | $16.10 | $16.30 | $15.47 | $15.56 | $15.56 | 840,746 |
| 2024-04-23 | $16.14 | $16.80 | $16.02 | $16.11 | $16.11 | 1,080,081 |
| 2024-04-22 | $16.00 | $16.28 | $15.48 | $15.99 | $15.99 | 3,056,993 |
| 2024-04-19 | $16.50 | $16.80 | $15.92 | $16.00 | $16.00 | 1,479,992 |
| 2024-04-18 | $16.72 | $16.95 | $16.54 | $16.60 | $16.60 | 1,189,747 |
| 2024-04-17 | $17.38 | $17.56 | $16.79 | $16.82 | $16.82 | 1,367,429 |
| 2024-04-16 | $17.59 | $17.60 | $17.15 | $17.34 | $17.34 | 1,080,929 |
| 2024-04-15 | $18.29 | $18.29 | $17.70 | $17.84 | $17.84 | 988,439 |
| 2024-04-12 | $18.97 | $19.01 | $17.84 | $18.26 | $18.26 | 1,100,928 |
| 2024-04-11 | $18.71 | $19.21 | $18.51 | $19.17 | $19.17 | 872,626 |
| 2024-04-10 | $18.57 | $18.64 | $18.05 | $18.42 | $18.42 | 1,246,735 |
| 2024-04-09 | $19.01 | $19.75 | $18.91 | $19.44 | $19.44 | 884,361 |
| 2024-04-08 | $19.60 | $19.61 | $18.89 | $19.04 | $19.04 | 864,981 |
| 2024-04-05 | $18.90 | $19.42 | $18.28 | $19.39 | $19.39 | 770,150 |
| 2024-04-04 | $19.53 | $19.70 | $18.95 | $18.99 | $18.99 | 944,322 |
| 2024-04-03 | $19.04 | $19.40 | $18.95 | $19.37 | $19.37 | 830,286 |
| 2024-04-02 | $20.02 | $20.11 | $19.21 | $19.38 | $19.38 | 1,100,512 |
| 2024-04-01 | $20.52 | $20.75 | $20.06 | $20.56 | $20.56 | 684,901 |
| 2024-03-28 | $20.86 | $21.04 | $20.12 | $20.52 | $20.52 | 991,585 |
| 2024-03-27 | $20.05 | $20.92 | $19.85 | $20.77 | $20.77 | 801,711 |
| 2024-03-26 | $20.14 | $20.19 | $19.47 | $19.88 | $19.88 | 1,246,396 |
| 2024-03-25 | $19.37 | $19.96 | $19.35 | $19.87 | $19.87 | 932,394 |
| 2024-03-22 | $20.98 | $21.04 | $19.58 | $19.62 | $19.62 | 992,823 |
| 2024-03-21 | $21.53 | $21.60 | $20.92 | $21.00 | $21.00 | 1,173,255 |
| 2024-03-20 | $20.34 | $21.50 | $20.16 | $21.29 | $21.29 | 1,043,192 |
| 2024-03-19 | $19.94 | $20.62 | $19.83 | $20.54 | $20.54 | 985,710 |
| 2024-03-18 | $20.10 | $20.60 | $19.77 | $20.09 | $20.09 | 938,513 |
| 2024-03-15 | $19.71 | $20.35 | $19.66 | $20.13 | $20.13 | 2,229,188 |
| 2024-03-14 | $20.64 | $20.64 | $19.24 | $19.75 | $19.75 | 1,235,296 |
| 2024-03-13 | $20.68 | $21.47 | $20.65 | $20.90 | $20.90 | 1,145,506 |
| 2024-03-12 | $21.56 | $21.72 | $20.60 | $20.77 | $20.77 | 885,369 |
| 2024-03-11 | $20.92 | $21.86 | $20.91 | $21.69 | $21.69 | 1,061,340 |
| 2024-03-08 | $21.87 | $21.87 | $20.85 | $20.93 | $20.93 | 1,035,799 |
| 2024-03-07 | $20.71 | $20.84 | $20.30 | $20.53 | $20.53 | 944,360 |
| 2024-03-06 | $20.78 | $21.07 | $20.29 | $20.52 | $20.52 | 1,723,006 |
| 2024-03-05 | $20.50 | $21.30 | $19.96 | $20.45 | $20.45 | 762,341 |
| 2024-03-04 | $21.41 | $21.41 | $20.49 | $20.66 | $20.66 | 1,006,024 |
| 2024-03-01 | $19.99 | $21.45 | $19.76 | $20.86 | $20.86 | 1,284,577 |
| 2024-02-29 | $20.80 | $20.94 | $19.68 | $19.78 | $19.78 | 1,409,731 |
| 2024-02-28 | $22.51 | $22.57 | $20.04 | $20.21 | $20.21 | 2,564,137 |
| 2024-02-27 | $19.94 | $23.52 | $18.67 | $23.35 | $23.35 | 5,089,751 |
| 2024-02-26 | $16.85 | $17.08 | $16.54 | $16.89 | $16.89 | 1,204,514 |
| 2024-02-23 | $16.78 | $17.02 | $16.47 | $16.93 | $16.93 | 1,076,727 |
| 2024-02-22 | $16.47 | $17.18 | $16.33 | $16.83 | $16.83 | 1,313,167 |
| 2024-02-21 | $16.38 | $16.62 | $16.11 | $16.53 | $16.53 | 1,210,193 |
| 2024-02-20 | $16.56 | $17.00 | $16.21 | $16.54 | $16.54 | 1,261,333 |
| 2024-02-16 | $17.78 | $18.05 | $16.39 | $17.02 | $17.02 | 3,363,198 |
| 2024-02-15 | $18.16 | $18.65 | $18.10 | $18.36 | $18.36 | 1,159,673 |
| 2024-02-14 | $17.50 | $17.98 | $17.05 | $17.89 | $17.89 | 1,062,510 |
| 2024-02-13 | $17.48 | $17.70 | $16.81 | $17.06 | $17.06 | 1,370,671 |
| 2024-02-12 | $18.11 | $18.93 | $18.07 | $18.55 | $18.55 | 1,393,518 |
| 2024-02-09 | $17.37 | $18.19 | $17.13 | $18.05 | $18.05 | 1,354,541 |
| 2024-02-08 | $17.02 | $17.49 | $16.86 | $17.20 | $17.20 | 944,586 |
| 2024-02-07 | $16.60 | $17.38 | $16.19 | $16.95 | $16.95 | 864,986 |
| 2024-02-06 | $15.79 | $16.66 | $15.62 | $16.63 | $16.63 | 933,038 |
| 2024-02-05 | $15.68 | $16.01 | $15.49 | $15.83 | $15.83 | 660,849 |
| 2024-02-02 | $16.00 | $16.14 | $15.54 | $16.05 | $16.05 | 934,211 |
| 2024-02-01 | $16.16 | $16.45 | $15.79 | $16.39 | $16.39 | 911,239 |
| 2024-01-31 | $16.60 | $16.67 | $15.90 | $16.01 | $16.01 | 2,066,166 |
| 2024-01-30 | $17.31 | $17.36 | $16.68 | $16.71 | $16.71 | 885,077 |
| 2024-01-29 | $17.01 | $17.60 | $16.51 | $17.52 | $17.52 | 737,241 |
| 2024-01-26 | $17.39 | $17.60 | $16.84 | $16.87 | $16.87 | 526,987 |
| 2024-01-25 | $17.30 | $17.65 | $17.05 | $17.20 | $17.20 | 635,713 |
| 2024-01-24 | $17.29 | $17.29 | $16.80 | $17.11 | $17.11 | 809,021 |
| 2024-01-23 | $17.84 | $17.84 | $16.90 | $17.10 | $17.10 | 751,075 |
| 2024-01-22 | $17.29 | $17.58 | $17.00 | $17.32 | $17.32 | 712,409 |
| 2024-01-19 | $16.65 | $17.14 | $16.25 | $17.09 | $17.09 | 911,820 |
| 2024-01-18 | $17.22 | $17.22 | $16.56 | $16.73 | $16.73 | 1,198,755 |
| 2024-01-17 | $18.03 | $18.11 | $17.02 | $17.12 | $17.12 | 1,370,118 |
| 2024-01-16 | $18.20 | $18.62 | $18.00 | $18.37 | $18.37 | 716,462 |
| 2024-01-12 | $18.96 | $19.20 | $18.23 | $18.54 | $18.54 | 902,093 |
| 2024-01-11 | $18.53 | $18.95 | $18.45 | $18.69 | $18.69 | 1,442,476 |
| 2024-01-10 | $19.51 | $19.76 | $18.56 | $18.79 | $18.79 | 1,166,424 |
| 2024-01-09 | $20.00 | $20.11 | $19.55 | $19.74 | $19.74 | 705,049 |
| 2024-01-08 | $19.26 | $20.36 | $18.79 | $20.36 | $20.36 | 940,028 |
| 2024-01-05 | $19.77 | $19.90 | $19.13 | $19.34 | $19.34 | 1,257,905 |
| 2024-01-04 | $20.48 | $20.50 | $20.02 | $20.27 | $20.27 | 733,826 |
| 2024-01-03 | $20.94 | $20.94 | $20.18 | $20.33 | $20.33 | 1,046,383 |
| 2024-01-02 | $21.12 | $21.93 | $20.55 | $21.39 | $21.39 | 689,159 |
| 2023-12-29 | $21.91 | $21.91 | $21.43 | $21.46 | $21.46 | 768,118 |
| 2023-12-28 | $22.13 | $22.37 | $21.60 | $21.95 | $21.95 | 971,741 |
| 2023-12-27 | $22.45 | $22.62 | $21.88 | $22.21 | $22.21 | 715,209 |
| 2023-12-26 | $22.39 | $22.98 | $22.29 | $22.35 | $22.35 | 627,543 |
| 2023-12-22 | $21.87 | $22.61 | $21.56 | $21.96 | $21.96 | 788,181 |
| 2023-12-21 | $21.69 | $21.83 | $21.01 | $21.56 | $21.56 | 1,204,479 |
| 2023-12-20 | $22.65 | $22.72 | $21.12 | $21.17 | $21.17 | 1,584,126 |
| 2023-12-19 | $22.21 | $22.95 | $22.02 | $22.65 | $22.65 | 1,139,836 |
| 2023-12-18 | $22.94 | $23.03 | $21.75 | $21.78 | $21.78 | 956,005 |
| 2023-12-15 | $23.39 | $23.81 | $22.41 | $22.94 | $22.94 | 3,127,218 |
| 2023-12-14 | $22.23 | $23.60 | $22.00 | $23.18 | $23.18 | 1,920,384 |
| 2023-12-13 | $19.85 | $21.60 | $19.53 | $21.55 | $21.55 | 1,517,824 |
| 2023-12-12 | $18.27 | $19.63 | $17.87 | $19.29 | $19.29 | 955,238 |
| 2023-12-11 | $18.30 | $18.75 | $17.91 | $18.24 | $18.24 | 1,660,474 |
| 2023-12-08 | $18.70 | $18.72 | $18.01 | $18.37 | $18.37 | 800,514 |
| 2023-12-07 | $19.10 | $19.27 | $18.29 | $18.74 | $18.74 | 1,107,756 |
| 2023-12-06 | $18.55 | $19.62 | $18.46 | $19.14 | $19.14 | 1,061,640 |
| 2023-12-05 | $18.59 | $18.63 | $18.24 | $18.54 | $18.54 | 560,918 |
| 2023-12-04 | $18.83 | $19.34 | $18.33 | $18.77 | $18.77 | 746,996 |
| 2023-12-01 | $18.38 | $19.01 | $17.88 | $18.97 | $18.97 | 771,397 |
| 2023-11-30 | $18.66 | $18.92 | $18.12 | $18.52 | $18.52 | 1,282,253 |
| 2023-11-29 | $18.45 | $19.05 | $18.34 | $18.39 | $18.39 | 634,435 |
| 2023-11-28 | $17.97 | $18.37 | $17.50 | $18.32 | $18.32 | 804,828 |
| 2023-11-27 | $18.26 | $18.34 | $17.50 | $17.94 | $17.94 | 781,909 |
| 2023-11-24 | $18.01 | $18.64 | $18.01 | $18.41 | $18.41 | 408,915 |
| 2023-11-22 | $18.58 | $18.81 | $17.92 | $18.10 | $18.10 | 701,152 |
| 2023-11-21 | $18.74 | $18.74 | $18.10 | $18.21 | $18.21 | 818,220 |
| 2023-11-20 | $18.86 | $19.59 | $18.60 | $19.19 | $19.19 | 617,025 |
| 2023-11-17 | $18.41 | $19.08 | $18.07 | $18.76 | $18.76 | 1,062,564 |
| 2023-11-16 | $18.45 | $18.59 | $17.37 | $18.13 | $18.13 | 909,158 |
| 2023-11-15 | $19.13 | $19.47 | $18.40 | $18.48 | $18.48 | 1,638,739 |
| 2023-11-14 | $16.92 | $19.15 | $16.87 | $19.13 | $19.13 | 2,110,975 |
| 2023-11-13 | $15.92 | $16.24 | $15.45 | $16.20 | $16.20 | 1,215,369 |
| 2023-11-10 | $17.15 | $17.15 | $15.92 | $16.22 | $16.22 | 1,836,490 |
| 2023-11-09 | $20.40 | $20.40 | $16.95 | $17.11 | $17.11 | 1,742,614 |
| 2023-11-08 | $20.04 | $20.89 | $18.96 | $20.18 | $20.18 | 1,166,488 |
| 2023-11-07 | $20.80 | $21.23 | $20.42 | $21.23 | $21.23 | 749,091 |
| 2023-11-06 | $21.86 | $22.00 | $20.62 | $20.75 | $20.75 | 808,295 |
| 2023-11-03 | $20.18 | $22.49 | $20.18 | $21.83 | $21.83 | 1,554,615 |
| 2023-11-02 | $19.32 | $19.65 | $18.89 | $19.59 | $19.59 | 910,826 |
| 2023-11-01 | $18.82 | $19.09 | $18.52 | $19.03 | $19.03 | 946,869 |
| 2023-10-31 | $18.33 | $18.85 | $17.98 | $18.83 | $18.83 | 597,563 |
| 2023-10-30 | $18.38 | $19.04 | $18.23 | $18.40 | $18.40 | 566,450 |
| 2023-10-27 | $19.29 | $19.29 | $18.07 | $18.20 | $18.20 | 1,044,786 |
| 2023-10-26 | $19.78 | $19.89 | $19.16 | $19.28 | $19.28 | 748,408 |
| 2023-10-25 | $19.46 | $20.10 | $19.30 | $19.64 | $19.64 | 963,777 |
| 2023-10-24 | $18.86 | $19.74 | $18.86 | $19.70 | $19.70 | 986,200 |
| 2023-10-23 | $18.37 | $18.91 | $18.22 | $18.70 | $18.70 | 683,877 |
| 2023-10-20 | $18.80 | $18.80 | $18.08 | $18.32 | $18.32 | 1,122,365 |
| 2023-10-19 | $19.30 | $19.35 | $18.66 | $18.88 | $18.88 | 716,999 |
| 2023-10-18 | $20.42 | $20.42 | $19.26 | $19.33 | $19.33 | 596,588 |
| 2023-10-17 | $20.69 | $21.33 | $20.56 | $20.58 | $20.58 | 836,409 |
| 2023-10-16 | $20.66 | $20.97 | $20.17 | $20.75 | $20.75 | 456,985 |
| 2023-10-13 | $20.52 | $20.76 | $20.10 | $20.76 | $20.76 | 821,467 |
| 2023-10-12 | $21.49 | $21.61 | $20.15 | $20.51 | $20.51 | 626,776 |
| 2023-10-11 | $21.59 | $21.96 | $21.16 | $21.48 | $21.48 | 451,926 |
| 2023-10-10 | $20.99 | $21.89 | $20.71 | $21.65 | $21.65 | 821,532 |
| 2023-10-09 | $20.71 | $21.14 | $20.34 | $20.99 | $20.99 | 856,789 |
| 2023-10-06 | $20.79 | $21.20 | $20.52 | $20.91 | $20.91 | 593,776 |
| 2023-10-05 | $20.39 | $21.26 | $20.20 | $21.14 | $21.14 | 833,258 |
| 2023-10-04 | $20.72 | $20.85 | $19.83 | $20.62 | $20.62 | 861,346 |
| 2023-10-03 | $19.62 | $20.76 | $19.57 | $20.75 | $20.75 | 1,037,482 |
| 2023-10-02 | $20.53 | $20.53 | $19.67 | $19.79 | $19.79 | 1,568,891 |
| 2023-09-29 | $21.04 | $21.12 | $20.52 | $20.63 | $20.63 | 895,078 |
| 2023-09-28 | $21.50 | $21.71 | $20.82 | $20.96 | $20.96 | 613,941 |
| 2023-09-27 | $21.51 | $21.68 | $21.21 | $21.53 | $21.53 | 515,382 |
| 2023-09-26 | $21.98 | $22.54 | $21.33 | $21.39 | $21.39 | 613,388 |
| 2023-09-25 | $22.07 | $22.29 | $21.58 | $21.99 | $21.99 | 577,204 |
| 2023-09-22 | $22.54 | $22.91 | $22.09 | $22.15 | $22.15 | 548,858 |
| 2023-09-21 | $22.01 | $22.53 | $21.89 | $22.49 | $22.49 | 729,539 |
| 2023-09-20 | $22.09 | $22.47 | $21.92 | $22.22 | $22.22 | 680,043 |
| 2023-09-19 | $22.24 | $22.25 | $21.57 | $22.09 | $22.09 | 1,123,370 |
| 2023-09-18 | $23.28 | $23.79 | $22.15 | $22.29 | $22.29 | 786,056 |
| 2023-09-15 | $24.17 | $24.39 | $23.28 | $23.55 | $23.55 | 2,089,603 |
| 2023-09-14 | $23.97 | $24.58 | $23.75 | $24.17 | $24.17 | 661,439 |
| 2023-09-13 | $24.33 | $24.51 | $23.86 | $23.90 | $23.90 | 558,532 |
| 2023-09-12 | $23.88 | $24.31 | $23.73 | $24.13 | $24.13 | 412,516 |
| 2023-09-11 | $23.97 | $24.10 | $23.55 | $23.93 | $23.93 | 503,062 |
| 2023-09-08 | $24.20 | $25.17 | $23.91 | $23.98 | $23.98 | 941,482 |
| 2023-09-07 | $24.53 | $24.56 | $23.97 | $24.18 | $24.18 | 775,730 |
| 2023-09-06 | $24.57 | $24.98 | $23.66 | $24.70 | $24.70 | 772,101 |
| 2023-09-05 | $23.27 | $24.21 | $23.27 | $23.84 | $23.84 | 946,622 |
| 2023-09-01 | $23.29 | $23.62 | $23.10 | $23.31 | $23.31 | 561,096 |
| 2023-08-31 | $23.31 | $23.32 | $22.86 | $23.09 | $23.09 | 684,164 |
| 2023-08-30 | $22.89 | $23.33 | $22.82 | $23.33 | $23.33 | 681,737 |
| 2023-08-29 | $22.79 | $23.06 | $22.52 | $22.94 | $22.94 | 360,826 |
| 2023-08-28 | $22.99 | $23.23 | $22.25 | $22.77 | $22.77 | 503,720 |
| 2023-08-25 | $22.33 | $23.05 | $22.18 | $23.02 | $23.02 | 475,204 |
| 2023-08-24 | $22.82 | $22.82 | $21.95 | $22.32 | $22.32 | 523,474 |
| 2023-08-23 | $23.22 | $23.57 | $22.70 | $22.76 | $22.76 | 566,939 |
| 2023-08-22 | $23.13 | $23.54 | $22.59 | $23.20 | $23.20 | 967,139 |
| 2023-08-21 | $22.56 | $23.65 | $22.17 | $23.27 | $23.27 | 650,022 |
| 2023-08-18 | $22.65 | $23.14 | $22.41 | $22.58 | $22.58 | 522,586 |
| 2023-08-17 | $23.51 | $23.68 | $22.67 | $22.89 | $22.89 | 642,474 |
| 2023-08-16 | $24.19 | $24.58 | $23.00 | $23.54 | $23.54 | 621,715 |
| 2023-08-15 | $24.13 | $24.64 | $23.98 | $24.29 | $24.29 | 647,512 |
| 2023-08-14 | $23.79 | $24.55 | $23.51 | $24.43 | $24.43 | 500,953 |
| 2023-08-11 | $24.03 | $24.62 | $23.85 | $24.10 | $24.10 | 548,882 |
| 2023-08-10 | $24.79 | $25.13 | $23.84 | $24.24 | $24.24 | 738,759 |
| 2023-08-09 | $28.31 | $28.31 | $23.63 | $24.73 | $24.73 | 1,325,968 |
| 2023-08-08 | $25.97 | $26.83 | $25.55 | $25.83 | $25.83 | 726,990 |
| 2023-08-07 | $27.64 | $27.64 | $25.96 | $26.09 | $26.09 | 528,628 |
| 2023-08-04 | $27.26 | $27.94 | $26.95 | $27.64 | $27.64 | 486,861 |
| 2023-08-03 | $27.35 | $27.46 | $26.29 | $27.21 | $27.21 | 449,593 |
| 2023-08-02 | $27.98 | $27.98 | $27.29 | $27.56 | $27.56 | 518,006 |
| 2023-08-01 | $28.30 | $28.35 | $27.94 | $28.32 | $28.32 | 363,760 |
| 2023-07-31 | $27.95 | $28.75 | $27.95 | $28.43 | $28.43 | 459,103 |
| 2023-07-28 | $28.21 | $28.47 | $27.77 | $27.98 | $27.98 | 550,202 |
| 2023-07-27 | $28.22 | $28.22 | $27.55 | $27.82 | $27.82 | 286,753 |
| 2023-07-26 | $28.33 | $28.42 | $27.77 | $27.88 | $27.88 | 403,517 |
| 2023-07-25 | $28.37 | $28.53 | $28.10 | $28.34 | $28.34 | 306,551 |
| 2023-07-24 | $29.12 | $29.22 | $28.25 | $28.40 | $28.40 | 452,664 |
| 2023-07-21 | $29.10 | $29.39 | $28.73 | $29.14 | $29.14 | 326,153 |
| 2023-07-20 | $30.03 | $30.19 | $28.01 | $28.80 | $28.80 | 588,930 |
| 2023-07-19 | $29.94 | $30.79 | $29.86 | $30.17 | $30.17 | 449,641 |
| 2023-07-18 | $29.70 | $30.48 | $29.59 | $29.70 | $29.70 | 440,958 |
| 2023-07-17 | $29.44 | $29.96 | $29.29 | $29.50 | $29.50 | 344,407 |
| 2023-07-14 | $29.31 | $29.62 | $28.75 | $29.33 | $29.33 | 293,738 |
| 2023-07-13 | $29.50 | $29.84 | $29.23 | $29.33 | $29.33 | 316,261 |
| 2023-07-12 | $29.66 | $29.68 | $28.88 | $29.46 | $29.46 | 324,825 |
| 2023-07-11 | $29.11 | $29.13 | $28.63 | $29.03 | $29.03 | 442,074 |
| 2023-07-10 | $29.17 | $29.54 | $28.94 | $29.17 | $29.17 | 666,716 |
| 2023-07-07 | $29.25 | $29.57 | $29.07 | $29.28 | $29.28 | 464,074 |
| 2023-07-06 | $29.66 | $29.66 | $28.78 | $29.08 | $29.08 | 566,248 |
| 2023-07-05 | $29.89 | $30.03 | $29.27 | $29.91 | $29.91 | 678,993 |
| 2023-07-03 | $29.35 | $29.75 | $29.14 | $29.68 | $29.68 | 258,013 |
| 2023-06-30 | $29.66 | $30.03 | $29.25 | $29.51 | $29.51 | 550,548 |
| 2023-06-29 | $29.87 | $30.12 | $29.05 | $29.36 | $29.36 | 482,830 |
| 2023-06-28 | $29.23 | $30.24 | $28.81 | $29.98 | $29.98 | 1,016,652 |
| 2023-06-27 | $28.85 | $29.39 | $28.35 | $29.17 | $29.17 | 726,948 |
| 2023-06-26 | $28.82 | $29.14 | $28.25 | $28.67 | $28.67 | 712,200 |
| 2023-06-23 | $30.30 | $30.63 | $28.89 | $28.92 | $28.92 | 2,357,482 |
| 2023-06-22 | $30.99 | $31.03 | $30.49 | $30.66 | $30.66 | 577,088 |
| 2023-06-21 | $31.21 | $31.45 | $30.16 | $31.11 | $31.11 | 858,657 |
| 2023-06-20 | $30.25 | $33.11 | $30.24 | $31.61 | $31.61 | 1,736,188 |
| 2023-06-16 | $33.31 | $33.31 | $30.93 | $31.04 | $31.04 | 1,429,371 |
| 2023-06-15 | $32.19 | $32.68 | $31.03 | $32.49 | $32.49 | 622,600 |
| 2023-06-14 | $32.99 | $33.12 | $31.88 | $32.47 | $32.47 | 1,226,105 |
| 2023-06-13 | $31.00 | $33.12 | $30.91 | $32.96 | $32.96 | 1,336,278 |
| 2023-06-12 | $30.59 | $31.27 | $30.21 | $30.74 | $30.74 | 568,148 |
| 2023-06-09 | $31.10 | $31.36 | $30.50 | $30.52 | $30.52 | 417,783 |
| 2023-06-08 | $30.64 | $31.11 | $29.87 | $31.07 | $31.07 | 577,449 |
| 2023-06-07 | $30.61 | $31.35 | $30.02 | $30.78 | $30.78 | 648,329 |
| 2023-06-06 | $30.51 | $30.96 | $30.11 | $30.58 | $30.58 | 959,887 |
| 2023-06-05 | $30.87 | $31.58 | $30.30 | $30.46 | $30.46 | 634,243 |
| 2023-06-02 | $31.22 | $31.64 | $30.72 | $31.52 | $31.52 | 511,142 |
| 2023-06-01 | $30.22 | $31.20 | $29.95 | $30.92 | $30.92 | 607,832 |
| 2023-05-31 | $29.55 | $30.84 | $29.35 | $30.22 | $30.22 | 1,368,402 |
| 2023-05-30 | $30.09 | $30.49 | $28.90 | $29.27 | $29.27 | 734,480 |
| 2023-05-26 | $29.86 | $30.30 | $29.52 | $29.96 | $29.96 | 698,176 |
| 2023-05-25 | $31.39 | $31.39 | $29.53 | $29.81 | $29.81 | 758,253 |
| 2023-05-24 | $31.64 | $31.75 | $30.93 | $31.40 | $31.40 | 537,288 |
| 2023-05-23 | $31.50 | $32.36 | $31.09 | $31.96 | $31.96 | 627,886 |
| 2023-05-22 | $31.95 | $32.76 | $31.20 | $31.51 | $31.51 | 755,931 |
| 2023-05-19 | $30.81 | $31.83 | $30.74 | $31.58 | $31.58 | 612,207 |
| 2023-05-18 | $29.65 | $30.42 | $29.16 | $30.35 | $30.35 | 826,879 |
| 2023-05-17 | $29.42 | $29.88 | $28.73 | $29.74 | $29.74 | 504,983 |
| 2023-05-16 | $31.38 | $31.38 | $29.15 | $29.30 | $29.30 | 1,133,327 |
| 2023-05-15 | $28.07 | $32.61 | $28.07 | $32.02 | $32.02 | 1,608,889 |
| 2023-05-12 | $27.77 | $27.97 | $27.35 | $27.96 | $27.96 | 490,407 |
| 2023-05-11 | $28.37 | $28.57 | $27.52 | $27.69 | $27.69 | 697,862 |
| 2023-05-10 | $27.61 | $28.72 | $27.14 | $28.37 | $28.37 | 893,742 |
| 2023-05-09 | $26.60 | $27.62 | $26.14 | $27.32 | $27.32 | 696,667 |
| 2023-05-08 | $26.46 | $26.66 | $26.02 | $26.56 | $26.56 | 394,719 |
| 2023-05-05 | $27.00 | $27.12 | $25.84 | $26.52 | $26.52 | 536,624 |
| 2023-05-04 | $25.80 | $26.63 | $25.10 | $26.48 | $26.48 | 732,811 |
| 2023-05-03 | $24.69 | $26.12 | $24.69 | $25.86 | $25.86 | 731,869 |
| 2023-05-02 | $25.57 | $25.62 | $24.32 | $24.38 | $24.38 | 989,575 |
| 2023-05-01 | $24.85 | $25.96 | $24.76 | $25.80 | $25.80 | 634,539 |
| 2023-04-28 | $24.20 | $25.25 | $23.79 | $24.84 | $24.84 | 528,386 |
| 2023-04-27 | $24.44 | $24.84 | $24.04 | $24.17 | $24.17 | 569,060 |
| 2023-04-26 | $23.80 | $24.62 | $23.64 | $24.37 | $24.37 | 610,613 |
| 2023-04-25 | $24.78 | $24.85 | $23.80 | $23.89 | $23.89 | 898,972 |
| 2023-04-24 | $25.14 | $25.28 | $24.68 | $24.95 | $24.95 | 844,031 |
| 2023-04-21 | $24.89 | $25.39 | $24.72 | $25.12 | $25.12 | 545,219 |
| 2023-04-20 | $24.80 | $25.00 | $24.47 | $24.79 | $24.79 | 638,940 |
| 2023-04-19 | $24.84 | $25.17 | $24.68 | $24.98 | $24.98 | 495,268 |
| 2023-04-18 | $25.71 | $25.71 | $25.07 | $25.12 | $25.12 | 604,977 |
| 2023-04-17 | $24.80 | $25.72 | $24.79 | $25.54 | $25.54 | 771,828 |
| 2023-04-14 | $24.65 | $24.83 | $24.21 | $24.71 | $24.71 | 811,340 |
| 2023-04-13 | $24.18 | $25.12 | $24.12 | $24.74 | $24.74 | 637,854 |
| 2023-04-12 | $25.50 | $25.50 | $23.58 | $24.13 | $24.13 | 899,608 |
| 2023-04-11 | $24.02 | $24.02 | $23.22 | $23.84 | $23.84 | 1,039,745 |
| 2023-04-10 | $24.02 | $24.21 | $23.58 | $24.07 | $24.07 | 577,542 |
| 2023-04-06 | $24.37 | $24.37 | $23.62 | $24.28 | $24.28 | 772,184 |
| 2023-04-05 | $23.37 | $24.14 | $23.37 | $24.11 | $24.11 | 818,924 |
| 2023-04-04 | $23.39 | $23.68 | $23.10 | $23.66 | $23.66 | 1,016,217 |
| 2023-04-03 | $22.90 | $23.65 | $22.72 | $23.37 | $23.37 | 677,081 |
| 2023-03-31 | $22.10 | $23.11 | $21.96 | $23.04 | $23.04 | 1,096,710 |
| 2023-03-30 | $23.27 | $23.54 | $21.74 | $21.91 | $21.91 | 863,350 |
| 2023-03-29 | $23.04 | $23.72 | $22.85 | $23.09 | $23.09 | 653,152 |
| 2023-03-28 | $23.13 | $23.42 | $22.75 | $22.82 | $22.82 | 377,036 |
| 2023-03-27 | $23.00 | $23.51 | $22.92 | $23.27 | $23.27 | 401,835 |
| 2023-03-24 | $22.68 | $22.95 | $22.23 | $22.90 | $22.90 | 729,057 |
| 2023-03-23 | $22.97 | $23.25 | $22.63 | $22.91 | $22.91 | 682,379 |
| 2023-03-22 | $23.17 | $23.31 | $22.57 | $22.58 | $22.58 | 701,631 |
| 2023-03-21 | $23.57 | $23.68 | $23.04 | $23.26 | $23.26 | 713,684 |
| 2023-03-20 | $23.24 | $23.79 | $23.01 | $23.33 | $23.33 | 517,551 |
| 2023-03-17 | $23.32 | $23.46 | $22.86 | $23.33 | $23.33 | 1,170,515 |
| 2023-03-16 | $23.51 | $24.09 | $22.98 | $23.44 | $23.44 | 500,935 |
| 2023-03-15 | $22.98 | $24.26 | $22.94 | $23.82 | $23.82 | 767,360 |
| 2023-03-14 | $24.25 | $24.25 | $22.97 | $23.57 | $23.57 | 850,327 |
| 2023-03-13 | $22.98 | $24.00 | $22.87 | $23.46 | $23.46 | 861,901 |
| 2023-03-10 | $24.07 | $24.10 | $22.28 | $23.22 | $23.22 | 1,318,111 |
| 2023-03-09 | $25.77 | $25.79 | $24.03 | $24.14 | $24.14 | 1,380,157 |
| 2023-03-08 | $26.19 | $26.19 | $25.38 | $25.75 | $25.75 | 459,789 |
| 2023-03-07 | $27.12 | $27.42 | $25.70 | $26.07 | $26.07 | 760,407 |
| 2023-03-06 | $27.77 | $27.77 | $26.86 | $27.16 | $27.16 | 625,381 |
| 2023-03-03 | $27.32 | $28.14 | $27.00 | $27.81 | $27.81 | 396,618 |
| 2023-03-02 | $26.82 | $27.47 | $26.72 | $27.15 | $27.15 | 781,855 |
| 2023-03-01 | $27.12 | $27.49 | $26.96 | $27.30 | $27.30 | 577,078 |
| 2023-02-28 | $26.66 | $28.03 | $26.60 | $27.15 | $27.15 | 1,218,775 |
| 2023-02-27 | $25.97 | $26.98 | $25.70 | $26.81 | $26.81 | 897,718 |
| 2023-02-24 | $26.32 | $26.48 | $25.72 | $25.91 | $25.91 | 958,348 |
| 2023-02-23 | $29.51 | $29.51 | $26.14 | $26.76 | $26.76 | 1,160,289 |
| 2023-02-22 | $28.85 | $29.54 | $28.49 | $29.23 | $29.23 | 456,153 |
| 2023-02-21 | $30.00 | $30.30 | $28.70 | $28.74 | $28.74 | 663,771 |
| 2023-02-17 | $29.79 | $30.53 | $29.29 | $30.52 | $30.52 | 472,397 |
| 2023-02-16 | $29.74 | $30.36 | $29.35 | $29.56 | $29.56 | 539,774 |
| 2023-02-15 | $29.40 | $30.33 | $28.96 | $30.27 | $30.27 | 479,639 |
| 2023-02-14 | $29.92 | $30.76 | $29.43 | $29.92 | $29.92 | 452,625 |
| 2023-02-13 | $29.13 | $30.32 | $28.95 | $30.19 | $30.19 | 575,261 |
| 2023-02-10 | $29.80 | $29.98 | $28.75 | $29.13 | $29.13 | 643,710 |
| 2023-02-09 | $30.73 | $30.90 | $30.01 | $30.03 | $30.03 | 581,313 |
| 2023-02-08 | $31.82 | $31.98 | $30.44 | $30.49 | $30.49 | 594,298 |
| 2023-02-07 | $31.36 | $31.97 | $30.71 | $31.96 | $31.96 | 708,732 |
| 2023-02-06 | $31.35 | $31.94 | $30.80 | $31.35 | $31.35 | 414,416 |
| 2023-02-03 | $31.92 | $32.81 | $31.52 | $31.70 | $31.70 | 517,946 |
| 2023-02-02 | $31.09 | $32.70 | $30.53 | $32.67 | $32.67 | 1,403,108 |
| 2023-02-01 | $30.20 | $31.43 | $30.01 | $30.88 | $30.88 | 656,684 |
| 2023-01-31 | $30.14 | $30.86 | $30.00 | $30.27 | $30.27 | 539,246 |
| 2023-01-30 | $31.67 | $31.80 | $30.00 | $30.11 | $30.11 | 780,613 |
| 2023-01-27 | $30.53 | $31.98 | $30.53 | $31.47 | $31.47 | 374,702 |
| 2023-01-26 | $31.00 | $31.25 | $30.06 | $30.53 | $30.53 | 278,592 |
| 2023-01-25 | $30.37 | $30.83 | $29.79 | $30.81 | $30.81 | 582,656 |
| 2023-01-24 | $29.41 | $30.64 | $29.05 | $30.28 | $30.28 | 519,473 |
| 2023-01-23 | $29.05 | $29.77 | $28.55 | $29.70 | $29.70 | 548,283 |
| 2023-01-20 | $29.63 | $29.75 | $28.63 | $29.07 | $29.07 | 548,551 |
| 2023-01-19 | $29.92 | $30.08 | $28.84 | $29.21 | $29.21 | 433,792 |
| 2023-01-18 | $30.29 | $30.91 | $29.70 | $30.10 | $30.10 | 685,469 |
| 2023-01-17 | $29.09 | $30.30 | $28.79 | $30.10 | $30.10 | 981,193 |
| 2023-01-13 | $28.89 | $29.63 | $28.66 | $29.09 | $29.09 | 782,658 |
| 2023-01-12 | $27.79 | $29.24 | $26.96 | $29.21 | $29.21 | 868,980 |
| 2023-01-11 | $28.08 | $28.21 | $26.80 | $27.64 | $27.64 | 698,251 |
| 2023-01-10 | $27.54 | $28.64 | $27.39 | $28.12 | $28.12 | 485,620 |
| 2023-01-09 | $28.48 | $28.76 | $27.79 | $27.83 | $27.83 | 550,225 |
| 2023-01-06 | $28.67 | $29.39 | $28.25 | $28.89 | $28.89 | 456,308 |
| 2023-01-05 | $28.75 | $29.08 | $28.17 | $28.74 | $28.74 | 526,583 |
| 2023-01-04 | $28.01 | $29.07 | $27.99 | $28.90 | $28.90 | 708,355 |
| 2023-01-03 | $28.12 | $28.28 | $27.27 | $27.63 | $27.63 | 505,531 |
| 2022-12-30 | $27.90 | $28.04 | $26.93 | $27.81 | $27.81 | 535,661 |
| 2022-12-29 | $26.90 | $28.65 | $26.57 | $28.15 | $28.15 | 589,863 |
| 2022-12-28 | $26.71 | $27.17 | $26.22 | $26.60 | $26.60 | 559,379 |
| 2022-12-27 | $27.71 | $27.91 | $26.44 | $26.70 | $26.70 | 400,908 |
| 2022-12-23 | $28.96 | $29.25 | $27.73 | $27.87 | $27.87 | 454,617 |
| 2022-12-22 | $27.67 | $29.13 | $27.50 | $29.07 | $29.07 | 865,086 |
| 2022-12-21 | $27.64 | $28.53 | $27.02 | $28.25 | $28.25 | 719,924 |
| 2022-12-20 | $26.00 | $27.83 | $25.96 | $27.60 | $27.60 | 938,160 |
| 2022-12-19 | $28.75 | $29.14 | $26.21 | $26.28 | $26.28 | 722,837 |
| 2022-12-16 | $28.66 | $29.02 | $27.42 | $28.69 | $28.69 | 2,205,151 |
| 2022-12-15 | $30.49 | $30.67 | $28.67 | $29.03 | $29.03 | 680,994 |
| 2022-12-14 | $31.14 | $31.64 | $30.29 | $30.77 | $30.77 | 543,762 |
| 2022-12-13 | $30.91 | $31.60 | $29.98 | $31.41 | $31.41 | 827,352 |
| 2022-12-12 | $28.31 | $29.93 | $28.31 | $29.80 | $29.80 | 752,200 |
| 2022-12-09 | $30.12 | $30.20 | $28.32 | $28.36 | $28.36 | 503,546 |
| 2022-12-08 | $30.42 | $30.71 | $29.69 | $30.26 | $30.26 | 370,508 |
| 2022-12-07 | $30.42 | $30.74 | $29.54 | $30.10 | $30.10 | 706,919 |
| 2022-12-06 | $30.64 | $30.97 | $30.00 | $30.46 | $30.46 | 486,474 |
| 2022-12-05 | $32.96 | $32.99 | $30.08 | $30.94 | $30.94 | 831,278 |
| 2022-12-02 | $30.91 | $32.76 | $30.26 | $32.63 | $32.63 | 751,950 |
| 2022-12-01 | $31.92 | $31.98 | $30.29 | $31.20 | $31.20 | 523,994 |
| 2022-11-30 | $30.67 | $32.12 | $29.76 | $31.91 | $31.91 | 840,266 |
| 2022-11-29 | $28.89 | $30.46 | $28.84 | $30.18 | $30.18 | 669,856 |
| 2022-11-28 | $29.84 | $30.71 | $28.58 | $28.83 | $28.83 | 522,490 |
| 2022-11-25 | $30.09 | $30.61 | $29.95 | $29.97 | $29.97 | 165,368 |
| 2022-11-23 | $30.51 | $31.24 | $30.15 | $30.42 | $30.42 | 668,150 |
| 2022-11-22 | $29.47 | $30.45 | $28.90 | $30.33 | $30.33 | 546,495 |
| 2022-11-21 | $29.95 | $30.35 | $29.14 | $29.36 | $29.36 | 617,902 |
| 2022-11-18 | $29.79 | $30.07 | $29.05 | $30.00 | $30.00 | 696,006 |
| 2022-11-17 | $30.26 | $30.26 | $28.29 | $28.96 | $28.96 | 571,185 |
| 2022-11-16 | $31.19 | $32.15 | $30.25 | $30.63 | $30.63 | 408,591 |
| 2022-11-15 | $32.46 | $32.46 | $30.56 | $31.21 | $31.21 | 525,495 |
| 2022-11-14 | $32.23 | $32.54 | $30.93 | $31.00 | $31.00 | 658,842 |
| 2022-11-11 | $30.32 | $32.72 | $30.32 | $31.80 | $31.80 | 681,933 |
| 2022-11-10 | $28.28 | $30.86 | $28.27 | $30.47 | $30.47 | 1,003,255 |
| 2022-11-09 | $27.37 | $27.60 | $26.77 | $26.84 | $26.84 | 670,579 |
| 2022-11-08 | $27.91 | $28.37 | $27.14 | $27.55 | $27.55 | 665,298 |
| 2022-11-07 | $28.47 | $28.91 | $27.46 | $27.75 | $27.75 | 761,028 |
| 2022-11-04 | $29.86 | $30.62 | $26.52 | $28.32 | $28.32 | 1,181,208 |
| 2022-11-03 | $30.46 | $31.46 | $30.00 | $30.63 | $30.63 | 524,334 |
| 2022-11-02 | $29.76 | $32.54 | $29.76 | $30.73 | $30.73 | 1,121,400 |
| 2022-11-01 | $29.57 | $30.61 | $28.91 | $28.96 | $28.96 | 692,511 |
| 2022-10-31 | $29.24 | $29.53 | $28.49 | $28.68 | $28.68 | 680,852 |
| 2022-10-28 | $27.98 | $29.69 | $27.31 | $29.62 | $29.62 | 801,374 |
| 2022-10-27 | $28.22 | $28.97 | $27.51 | $27.78 | $27.78 | 488,756 |
| 2022-10-26 | $27.54 | $29.37 | $27.45 | $27.95 | $27.95 | 840,474 |
| 2022-10-25 | $28.12 | $29.07 | $27.41 | $27.46 | $27.46 | 1,067,853 |
| 2022-10-24 | $28.44 | $28.52 | $26.27 | $27.79 | $27.79 | 1,265,700 |
| 2022-10-21 | $28.19 | $29.02 | $27.28 | $28.32 | $28.32 | 1,764,493 |
| 2022-10-20 | $26.41 | $29.28 | $26.11 | $27.85 | $27.85 | 4,425,380 |
| 2022-10-19 | $31.31 | $31.57 | $27.31 | $27.87 | $27.87 | 2,131,989 |
| 2022-10-18 | $34.42 | $34.78 | $32.59 | $32.81 | $32.81 | 346,742 |
| 2022-10-17 | $32.91 | $34.00 | $32.55 | $33.70 | $33.70 | 592,104 |
| 2022-10-14 | $34.35 | $34.50 | $32.49 | $32.57 | $32.57 | 665,130 |
| 2022-10-13 | $30.74 | $33.96 | $30.47 | $33.92 | $33.92 | 842,631 |
| 2022-10-12 | $30.90 | $31.81 | $30.36 | $31.59 | $31.59 | 636,692 |
| 2022-10-11 | $30.59 | $31.92 | $30.22 | $30.94 | $30.94 | 1,015,816 |
| 2022-10-10 | $30.74 | $31.46 | $30.18 | $30.67 | $30.67 | 914,424 |
| 2022-10-07 | $31.02 | $31.20 | $30.35 | $30.75 | $30.75 | 678,043 |
| 2022-10-06 | $31.40 | $31.88 | $30.80 | $31.50 | $31.50 | 422,499 |
| 2022-10-05 | $31.38 | $32.01 | $30.46 | $31.71 | $31.71 | 461,041 |
| 2022-10-04 | $31.74 | $32.48 | $31.46 | $32.21 | $32.21 | 770,484 |
| 2022-10-03 | $31.31 | $31.77 | $30.20 | $31.04 | $31.04 | 825,858 |
| 2022-09-30 | $29.30 | $32.77 | $29.26 | $30.69 | $30.69 | 800,515 |
| 2022-09-29 | $31.64 | $32.19 | $29.02 | $29.29 | $29.29 | 1,155,439 |
| 2022-09-28 | $29.05 | $33.83 | $28.94 | $32.12 | $32.12 | 2,555,845 |
| 2022-09-27 | $26.56 | $27.39 | $26.34 | $27.29 | $27.29 | 671,797 |
| 2022-09-26 | $27.24 | $28.13 | $25.88 | $25.97 | $25.97 | 442,035 |
| 2022-09-23 | $27.06 | $27.63 | $26.35 | $27.19 | $27.19 | 709,061 |
| 2022-09-22 | $27.53 | $27.83 | $26.90 | $27.25 | $27.25 | 574,836 |
| 2022-09-21 | $29.06 | $29.21 | $27.67 | $27.85 | $27.85 | 466,059 |
| 2022-09-20 | $29.70 | $30.40 | $28.35 | $28.85 | $28.85 | 542,568 |
| 2022-09-19 | $29.38 | $30.37 | $28.56 | $30.00 | $30.00 | 489,219 |
| 2022-09-16 | $30.42 | $30.77 | $29.45 | $29.83 | $29.83 | 1,450,809 |
| 2022-09-15 | $30.04 | $31.75 | $30.04 | $31.09 | $31.09 | 484,848 |
| 2022-09-14 | $29.92 | $30.84 | $29.60 | $30.43 | $30.43 | 389,119 |
| 2022-09-13 | $30.36 | $30.91 | $29.41 | $29.91 | $29.91 | 596,213 |
| 2022-09-12 | $31.39 | $31.68 | $30.56 | $31.33 | $31.33 | 556,924 |
| 2022-09-09 | $31.98 | $32.13 | $31.00 | $31.35 | $31.35 | 524,890 |
| 2022-09-08 | $29.09 | $31.98 | $29.09 | $31.87 | $31.87 | 1,017,341 |
| 2022-09-07 | $27.33 | $29.52 | $27.29 | $29.49 | $29.49 | 727,016 |
| 2022-09-06 | $28.02 | $28.29 | $26.99 | $27.17 | $27.17 | 524,880 |
| 2022-09-02 | $28.28 | $28.66 | $27.47 | $27.83 | $27.83 | 496,751 |
| 2022-09-01 | $27.58 | $28.19 | $26.81 | $27.98 | $27.98 | 506,869 |
| 2022-08-31 | $28.10 | $28.39 | $27.38 | $27.67 | $27.67 | 1,066,318 |
| 2022-08-30 | $29.18 | $29.49 | $27.61 | $27.80 | $27.80 | 593,122 |
| 2022-08-29 | $28.95 | $29.48 | $28.42 | $28.70 | $28.70 | 652,958 |
| 2022-08-26 | $31.39 | $31.71 | $29.30 | $29.34 | $29.34 | 724,668 |
| 2022-08-25 | $31.15 | $31.61 | $30.46 | $31.25 | $31.25 | 1,348,527 |
| 2022-08-24 | $32.12 | $32.38 | $30.00 | $31.01 | $31.01 | 923,990 |
| 2022-08-23 | $31.98 | $32.45 | $31.29 | $32.02 | $32.02 | 493,071 |
| 2022-08-22 | $33.01 | $33.30 | $31.74 | $31.99 | $31.99 | 498,478 |
| 2022-08-19 | $34.01 | $34.45 | $33.01 | $33.15 | $33.15 | 569,943 |
| 2022-08-18 | $35.23 | $35.24 | $33.82 | $34.51 | $34.51 | 630,497 |
| 2022-08-17 | $35.87 | $36.30 | $35.12 | $35.19 | $35.19 | 456,302 |
| 2022-08-16 | $37.48 | $37.51 | $35.88 | $36.23 | $36.23 | 464,074 |
| 2022-08-15 | $37.50 | $38.54 | $37.13 | $37.61 | $37.61 | 519,263 |
| 2022-08-12 | $38.36 | $38.85 | $37.69 | $38.11 | $38.11 | 718,483 |
| 2022-08-11 | $38.41 | $39.43 | $38.18 | $38.48 | $38.48 | 780,269 |
| 2022-08-10 | $38.00 | $38.60 | $36.29 | $38.53 | $38.53 | 750,346 |
| 2022-08-09 | $36.26 | $37.96 | $36.01 | $37.41 | $37.41 | 863,833 |
| 2022-08-08 | $36.12 | $38.70 | $36.12 | $37.25 | $37.25 | 852,088 |
| 2022-08-05 | $32.88 | $35.77 | $32.51 | $35.75 | $35.75 | 993,896 |
| 2022-08-04 | $33.17 | $34.12 | $32.94 | $33.40 | $33.40 | 588,685 |
| 2022-08-03 | $33.93 | $34.65 | $32.95 | $33.21 | $33.21 | 833,966 |
| 2022-08-02 | $32.71 | $33.90 | $32.64 | $33.12 | $33.12 | 399,860 |
| 2022-08-01 | $33.89 | $34.31 | $32.65 | $32.77 | $32.77 | 546,627 |
| 2022-07-29 | $35.44 | $35.48 | $33.72 | $34.02 | $34.02 | 471,818 |
| 2022-07-28 | $36.62 | $37.00 | $34.65 | $35.67 | $35.67 | 406,007 |
| 2022-07-27 | $36.21 | $37.14 | $35.43 | $36.83 | $36.83 | 543,697 |
| 2022-07-26 | $35.68 | $36.96 | $34.50 | $35.94 | $35.94 | 585,621 |
| 2022-07-25 | $36.25 | $36.30 | $35.09 | $35.34 | $35.34 | 545,963 |
| 2022-07-22 | $37.04 | $37.97 | $35.93 | $36.22 | $36.22 | 574,498 |
| 2022-07-21 | $36.67 | $37.45 | $36.23 | $37.13 | $37.13 | 288,966 |
| 2022-07-20 | $36.35 | $38.38 | $35.92 | $36.83 | $36.83 | 502,514 |
| 2022-07-19 | $35.14 | $36.33 | $34.44 | $36.26 | $36.26 | 454,644 |
| 2022-07-18 | $35.09 | $35.62 | $33.99 | $34.62 | $34.62 | 784,863 |
| 2022-07-15 | $34.49 | $35.00 | $33.09 | $34.70 | $34.70 | 565,412 |
| 2022-07-14 | $34.01 | $34.63 | $33.26 | $33.70 | $33.70 | 417,989 |
| 2022-07-13 | $32.23 | $34.67 | $31.76 | $34.33 | $34.33 | 681,333 |
| 2022-07-12 | $32.84 | $33.63 | $31.68 | $33.10 | $33.10 | 447,557 |
| 2022-07-11 | $33.78 | $34.41 | $32.67 | $32.86 | $32.86 | 532,871 |
| 2022-07-08 | $33.73 | $34.25 | $33.02 | $34.07 | $34.07 | 278,965 |
| 2022-07-07 | $32.79 | $35.10 | $32.53 | $34.15 | $34.15 | 665,778 |
| 2022-07-06 | $31.70 | $32.99 | $31.34 | $32.73 | $32.73 | 501,381 |
| 2022-07-05 | $30.69 | $31.71 | $29.44 | $31.68 | $31.68 | 711,145 |
| 2022-07-01 | $29.55 | $31.53 | $28.94 | $31.24 | $31.24 | 492,902 |
| 2022-06-30 | $28.38 | $29.57 | $28.03 | $29.43 | $29.43 | 426,714 |
| 2022-06-29 | $29.22 | $29.44 | $28.19 | $28.98 | $28.98 | 434,940 |
| 2022-06-28 | $30.47 | $30.98 | $29.25 | $29.30 | $29.30 | 597,126 |
| 2022-06-27 | $31.01 | $31.11 | $30.25 | $30.75 | $30.75 | 762,678 |
| 2022-06-24 | $30.65 | $31.72 | $29.29 | $30.93 | $30.93 | 1,345,552 |
| 2022-06-23 | $27.86 | $30.20 | $27.67 | $30.19 | $30.19 | 742,485 |
| 2022-06-22 | $26.18 | $28.37 | $26.18 | $27.21 | $27.21 | 650,016 |
| 2022-06-21 | $24.52 | $27.31 | $24.32 | $26.75 | $26.75 | 1,215,000 |
| 2022-06-17 | $21.90 | $24.37 | $21.64 | $23.90 | $23.90 | 2,083,846 |
| 2022-06-16 | $21.70 | $22.08 | $20.76 | $21.38 | $21.38 | 926,282 |
| 2022-06-15 | $21.74 | $22.72 | $21.31 | $22.58 | $22.58 | 782,096 |
| 2022-06-14 | $22.36 | $22.65 | $21.12 | $21.43 | $21.43 | 567,679 |
| 2022-06-13 | $21.76 | $22.59 | $21.22 | $22.06 | $22.06 | 937,362 |
| 2022-06-10 | $23.78 | $24.40 | $22.53 | $22.58 | $22.58 | 687,818 |
| 2022-06-09 | $24.60 | $25.75 | $24.25 | $24.41 | $24.41 | 445,211 |
| 2022-06-08 | $24.88 | $26.00 | $24.44 | $24.82 | $24.82 | 418,714 |
| 2022-06-07 | $23.43 | $25.26 | $23.43 | $25.11 | $25.11 | 457,696 |
| 2022-06-06 | $24.70 | $25.41 | $23.02 | $23.58 | $23.58 | 535,132 |
| 2022-06-03 | $23.98 | $24.91 | $23.95 | $24.45 | $24.45 | 409,079 |
| 2022-06-02 | $23.76 | $24.44 | $23.42 | $24.27 | $24.27 | 263,730 |
| 2022-06-01 | $24.34 | $24.91 | $23.53 | $23.89 | $23.89 | 459,792 |
| 2022-05-31 | $25.25 | $25.67 | $23.43 | $24.29 | $24.29 | 674,832 |
| 2022-05-27 | $24.12 | $25.23 | $23.32 | $25.23 | $25.23 | 475,614 |
| 2022-05-26 | $22.90 | $24.58 | $22.73 | $24.16 | $24.16 | 646,283 |
| 2022-05-25 | $23.26 | $23.54 | $22.01 | $22.93 | $22.93 | 377,954 |
| 2022-05-24 | $24.10 | $24.10 | $22.73 | $23.25 | $23.25 | 454,937 |
| 2022-05-23 | $24.48 | $25.18 | $24.10 | $24.40 | $24.40 | 446,803 |
| 2022-05-20 | $24.22 | $24.85 | $23.06 | $24.72 | $24.72 | 443,288 |
| 2022-05-19 | $23.19 | $24.14 | $22.28 | $23.77 | $23.77 | 543,181 |
| 2022-05-18 | $24.08 | $24.89 | $22.95 | $23.19 | $23.19 | 597,887 |
| 2022-05-17 | $23.99 | $25.17 | $23.72 | $25.12 | $25.12 | 519,275 |
| 2022-05-16 | $22.67 | $23.77 | $22.55 | $23.27 | $23.27 | 601,024 |
| 2022-05-13 | $22.70 | $23.37 | $22.00 | $22.86 | $22.86 | 1,006,021 |
| 2022-05-12 | $20.57 | $22.75 | $20.24 | $21.83 | $21.83 | 1,005,485 |
| 2022-05-11 | $23.00 | $23.41 | $20.61 | $20.88 | $20.88 | 1,067,575 |
| 2022-05-10 | $23.82 | $24.75 | $22.64 | $22.98 | $22.98 | 1,020,866 |
| 2022-05-09 | $22.66 | $23.75 | $21.75 | $22.80 | $22.80 | 1,268,722 |
| 2022-05-06 | $24.01 | $24.82 | $22.52 | $23.05 | $23.05 | 842,851 |
| 2022-05-05 | $26.17 | $26.17 | $23.39 | $23.97 | $23.97 | 567,076 |
| 2022-05-04 | $25.81 | $26.99 | $24.02 | $26.71 | $26.71 | 478,838 |
| 2022-05-03 | $25.13 | $26.87 | $25.13 | $25.54 | $25.54 | 330,875 |
| 2022-05-02 | $23.62 | $25.22 | $23.62 | $25.15 | $25.15 | 563,590 |
| 2022-04-29 | $24.79 | $25.73 | $23.63 | $23.80 | $23.80 | 481,702 |
| 2022-04-28 | $25.60 | $25.64 | $23.74 | $25.04 | $25.04 | 432,856 |
| 2022-04-27 | $24.67 | $25.89 | $24.63 | $25.09 | $25.09 | 575,951 |
| 2022-04-26 | $26.76 | $27.22 | $24.66 | $24.70 | $24.70 | 516,471 |
| 2022-04-25 | $26.65 | $27.61 | $26.59 | $27.10 | $27.10 | 321,327 |
| 2022-04-22 | $27.09 | $28.26 | $26.50 | $26.75 | $26.75 | 465,753 |
| 2022-04-21 | $28.65 | $29.30 | $26.57 | $27.24 | $27.24 | 547,310 |
| 2022-04-20 | $28.37 | $29.20 | $27.78 | $28.27 | $28.27 | 317,170 |
| 2022-04-19 | $28.85 | $29.35 | $28.11 | $28.31 | $28.31 | 366,243 |
| 2022-04-18 | $30.28 | $30.28 | $28.36 | $28.53 | $28.53 | 408,348 |
| 2022-04-14 | $31.08 | $31.08 | $30.02 | $30.11 | $30.11 | 351,899 |
| 2022-04-13 | $30.42 | $31.66 | $30.15 | $31.04 | $31.04 | 460,866 |
| 2022-04-12 | $30.50 | $31.61 | $29.80 | $30.21 | $30.21 | 385,838 |
| 2022-04-11 | $30.33 | $30.95 | $29.43 | $30.02 | $30.02 | 499,854 |
| 2022-04-08 | $32.08 | $32.43 | $30.49 | $30.70 | $30.70 | 391,679 |
| 2022-04-07 | $33.21 | $33.66 | $31.91 | $32.20 | $32.20 | 363,238 |
| 2022-04-06 | $32.77 | $34.02 | $32.42 | $33.42 | $33.42 | 295,240 |
| 2022-04-05 | $34.89 | $35.62 | $33.20 | $33.26 | $33.26 | 327,743 |
| 2022-04-04 | $35.27 | $35.45 | $34.66 | $35.19 | $35.19 | 424,320 |
| 2022-04-01 | $32.52 | $35.18 | $32.25 | $35.01 | $35.01 | 514,801 |
| 2022-03-31 | $33.99 | $33.99 | $32.01 | $32.17 | $32.17 | 598,512 |
| 2022-03-30 | $34.32 | $34.53 | $32.27 | $32.40 | $32.40 | 459,227 |
| 2022-03-29 | $33.64 | $35.22 | $33.39 | $34.47 | $34.47 | 476,526 |
| 2022-03-28 | $33.38 | $33.99 | $32.17 | $33.00 | $33.00 | 393,691 |
| 2022-03-25 | $34.13 | $34.13 | $32.90 | $33.20 | $33.20 | 244,009 |
| 2022-03-24 | $33.54 | $34.16 | $32.86 | $34.09 | $34.09 | 272,136 |
| 2022-03-23 | $33.64 | $34.69 | $32.74 | $33.43 | $33.43 | 375,499 |
| 2022-03-22 | $33.29 | $34.77 | $33.26 | $34.04 | $34.04 | 411,056 |
| 2022-03-21 | $35.21 | $35.22 | $33.09 | $33.34 | $33.34 | 415,358 |
| 2022-03-18 | $33.22 | $35.44 | $32.28 | $35.13 | $35.13 | 1,475,115 |
| 2022-03-17 | $30.67 | $33.08 | $30.51 | $32.68 | $32.68 | 605,465 |
| 2022-03-16 | $30.25 | $31.02 | $29.64 | $30.95 | $30.95 | 497,398 |
| 2022-03-15 | $29.18 | $29.88 | $28.90 | $29.61 | $29.61 | 521,339 |
| 2022-03-14 | $30.54 | $31.90 | $28.76 | $29.00 | $29.00 | 565,785 |
| 2022-03-11 | $31.62 | $32.17 | $30.38 | $30.39 | $30.39 | 412,963 |
| 2022-03-10 | $31.58 | $32.50 | $30.61 | $31.17 | $31.17 | 534,143 |
| 2022-03-09 | $31.25 | $32.79 | $31.03 | $32.62 | $32.62 | 613,962 |
| 2022-03-08 | $30.70 | $31.51 | $29.20 | $30.16 | $30.16 | 622,817 |
| 2022-03-07 | $30.58 | $31.76 | $30.52 | $30.91 | $30.91 | 615,359 |
| 2022-03-04 | $30.90 | $32.79 | $30.32 | $30.45 | $30.45 | 612,311 |
| 2022-03-03 | $32.18 | $32.42 | $30.34 | $31.03 | $31.03 | 466,384 |
| 2022-03-02 | $32.04 | $32.77 | $31.57 | $32.22 | $32.22 | 367,887 |
| 2022-03-01 | $32.06 | $33.23 | $31.61 | $32.10 | $32.10 | 719,985 |
| 2022-02-28 | $32.86 | $33.55 | $31.83 | $32.56 | $32.56 | 537,201 |
| 2022-02-25 | $32.98 | $33.26 | $31.73 | $33.03 | $33.03 | 297,570 |
| 2022-02-24 | $30.38 | $32.99 | $30.25 | $32.92 | $32.92 | 603,728 |
| 2022-02-23 | $33.35 | $33.35 | $31.20 | $31.26 | $31.26 | 438,496 |
| 2022-02-22 | $32.63 | $33.82 | $31.79 | $32.85 | $32.85 | 365,292 |
| 2022-02-18 | $33.37 | $34.06 | $32.42 | $32.58 | $32.58 | 630,569 |
| 2022-02-17 | $35.16 | $35.57 | $33.28 | $33.44 | $33.44 | 443,449 |
| 2022-02-16 | $35.24 | $35.98 | $34.35 | $35.33 | $35.33 | 460,487 |
| 2022-02-15 | $35.43 | $36.68 | $35.38 | $35.64 | $35.64 | 508,881 |
| 2022-02-14 | $34.85 | $35.61 | $34.22 | $34.88 | $34.88 | 522,079 |
| 2022-02-11 | $36.29 | $36.79 | $34.34 | $34.85 | $34.85 | 666,691 |
| 2022-02-10 | $37.29 | $38.54 | $35.56 | $36.27 | $36.27 | 644,952 |
| 2022-02-09 | $36.78 | $38.40 | $36.41 | $38.35 | $38.35 | 874,271 |
| 2022-02-08 | $35.47 | $36.21 | $34.63 | $36.10 | $36.10 | 295,061 |
| 2022-02-07 | $33.93 | $37.21 | $33.93 | $35.92 | $35.92 | 670,890 |
| 2022-02-04 | $33.74 | $34.33 | $33.10 | $33.83 | $33.83 | 463,480 |
| 2022-02-03 | $33.35 | $34.70 | $33.06 | $33.74 | $33.74 | 462,381 |
| 2022-02-02 | $35.35 | $35.38 | $33.67 | $34.01 | $34.01 | 465,710 |
| 2022-02-01 | $34.69 | $35.44 | $33.81 | $35.35 | $35.35 | 568,747 |
| 2022-01-31 | $32.49 | $34.24 | $32.39 | $34.22 | $34.22 | 847,219 |
| 2022-01-28 | $31.57 | $32.39 | $30.51 | $32.37 | $32.37 | 645,754 |
| 2022-01-27 | $34.04 | $34.10 | $31.20 | $31.45 | $31.45 | 378,410 |
| 2022-01-26 | $34.63 | $36.14 | $33.03 | $33.25 | $33.25 | 534,853 |
| 2022-01-25 | $34.19 | $34.85 | $33.03 | $33.73 | $33.73 | 513,188 |
| 2022-01-24 | $32.02 | $35.06 | $31.11 | $34.76 | $34.76 | 856,959 |
| 2022-01-21 | $32.24 | $34.43 | $32.24 | $32.36 | $32.36 | 656,377 |
| 2022-01-20 | $33.84 | $34.93 | $32.67 | $32.84 | $32.84 | 477,795 |
| 2022-01-19 | $31.94 | $33.49 | $31.70 | $33.17 | $33.17 | 660,672 |
| 2022-01-18 | $33.94 | $33.94 | $31.35 | $31.42 | $31.42 | 775,908 |
| 2022-01-14 | $33.38 | $35.07 | $31.86 | $34.84 | $34.84 | 1,110,084 |
| 2022-01-13 | $30.89 | $35.51 | $30.25 | $33.86 | $33.86 | 3,524,471 |
| 2022-01-12 | $41.69 | $41.69 | $38.51 | $38.55 | $38.55 | 527,768 |
| 2022-01-11 | $40.27 | $42.03 | $39.74 | $41.74 | $41.74 | 318,872 |
| 2022-01-10 | $40.71 | $41.48 | $39.31 | $40.41 | $40.41 | 497,382 |
| 2022-01-07 | $43.35 | $44.20 | $40.87 | $41.56 | $41.56 | 522,820 |
| 2022-01-06 | $44.50 | $45.31 | $43.27 | $43.96 | $43.96 | 368,161 |
| 2022-01-05 | $45.53 | $46.50 | $44.44 | $44.55 | $44.55 | 730,729 |
| 2022-01-04 | $47.11 | $47.11 | $45.06 | $45.68 | $45.68 | 364,649 |
| 2022-01-03 | $44.54 | $47.47 | $44.15 | $47.27 | $47.27 | 337,715 |
| 2021-12-31 | $44.78 | $45.81 | $44.47 | $44.60 | $44.60 | 210,788 |
| 2021-12-30 | $44.15 | $45.81 | $43.99 | $45.05 | $45.05 | 329,123 |
| 2021-12-29 | $44.41 | $45.93 | $43.18 | $44.06 | $44.06 | 281,607 |
| 2021-12-28 | $45.10 | $46.19 | $44.12 | $44.30 | $44.30 | 410,080 |
| 2021-12-27 | $47.42 | $47.42 | $44.52 | $44.89 | $44.89 | 547,382 |
| 2021-12-23 | $47.03 | $48.46 | $46.40 | $47.45 | $47.45 | 303,264 |
| 2021-12-22 | $45.83 | $47.20 | $45.56 | $46.78 | $46.78 | 367,862 |
| 2021-12-21 | $44.90 | $46.00 | $44.05 | $45.92 | $45.92 | 387,544 |
| 2021-12-20 | $46.53 | $46.80 | $43.92 | $44.69 | $44.69 | 564,567 |
| 2021-12-17 | $44.87 | $48.09 | $44.30 | $47.27 | $47.27 | 1,641,097 |
| 2021-12-16 | $46.00 | $46.25 | $44.38 | $44.82 | $44.82 | 518,458 |
| 2021-12-15 | $45.38 | $45.59 | $42.53 | $45.51 | $45.51 | 761,052 |
| 2021-12-14 | $45.40 | $45.88 | $44.62 | $45.21 | $45.21 | 652,609 |
| 2021-12-13 | $43.31 | $46.22 | $42.84 | $45.68 | $45.68 | 709,564 |
| 2021-12-10 | $44.36 | $45.43 | $43.02 | $43.31 | $43.31 | 325,441 |
| 2021-12-09 | $45.66 | $46.44 | $44.39 | $44.50 | $44.50 | 326,622 |
| 2021-12-08 | $44.32 | $46.48 | $43.96 | $46.16 | $46.16 | 327,273 |
| 2021-12-07 | $43.85 | $44.93 | $43.13 | $44.37 | $44.37 | 417,910 |
| 2021-12-06 | $42.52 | $43.64 | $41.10 | $43.03 | $43.03 | 493,719 |
| 2021-12-03 | $44.44 | $44.44 | $41.71 | $42.59 | $42.59 | 884,737 |
| 2021-12-02 | $44.35 | $44.76 | $43.09 | $44.51 | $44.51 | 445,709 |
| 2021-12-01 | $46.71 | $46.75 | $43.80 | $44.42 | $44.42 | 769,485 |
| 2021-11-30 | $43.98 | $46.37 | $43.98 | $46.26 | $46.26 | 801,120 |
| 2021-11-29 | $45.69 | $46.43 | $43.64 | $44.35 | $44.35 | 399,537 |
| 2021-11-26 | $46.70 | $47.67 | $44.12 | $45.02 | $45.02 | 341,733 |
| 2021-11-24 | $46.38 | $47.83 | $45.36 | $47.64 | $47.64 | 332,773 |
| 2021-11-23 | $44.98 | $47.78 | $43.81 | $46.41 | $46.41 | 622,614 |
| 2021-11-22 | $47.08 | $47.40 | $45.17 | $45.26 | $45.26 | 558,633 |
| 2021-11-19 | $47.32 | $48.27 | $46.48 | $47.11 | $47.11 | 341,430 |
| 2021-11-18 | $49.60 | $49.90 | $46.94 | $47.06 | $47.06 | 571,384 |
| 2021-11-17 | $50.00 | $50.53 | $48.78 | $49.23 | $49.23 | 412,793 |
| 2021-11-16 | $49.80 | $50.63 | $49.11 | $50.43 | $50.43 | 401,973 |
| 2021-11-15 | $51.19 | $51.39 | $49.65 | $50.12 | $50.12 | 309,013 |
| 2021-11-12 | $51.13 | $51.70 | $49.60 | $50.79 | $50.79 | 389,744 |
| 2021-11-11 | $52.16 | $53.73 | $50.89 | $51.08 | $51.08 | 328,315 |
| 2021-11-10 | $52.83 | $53.99 | $52.02 | $52.16 | $52.16 | 342,632 |
| 2021-11-09 | $53.58 | $54.06 | $52.59 | $52.97 | $52.97 | 315,292 |
| 2021-11-08 | $54.52 | $55.83 | $53.51 | $54.10 | $54.10 | 462,003 |
| 2021-11-05 | $52.95 | $56.08 | $51.50 | $55.02 | $55.02 | 750,875 |
| 2021-11-04 | $53.08 | $53.73 | $51.48 | $52.68 | $52.68 | 360,435 |
| 2021-11-03 | $51.24 | $53.55 | $50.79 | $53.17 | $53.17 | 586,555 |
| 2021-11-02 | $49.52 | $51.33 | $49.15 | $51.18 | $51.18 | 410,257 |
| 2021-11-01 | $48.22 | $50.20 | $48.20 | $50.06 | $50.06 | 353,234 |
| 2021-10-29 | $48.57 | $49.33 | $48.23 | $48.35 | $48.35 | 327,540 |
| 2021-10-28 | $46.79 | $49.36 | $46.58 | $48.92 | $48.92 | 330,655 |
| 2021-10-27 | $47.65 | $47.91 | $46.78 | $46.88 | $46.88 | 598,282 |
| 2021-10-26 | $47.95 | $48.63 | $46.94 | $47.66 | $47.66 | 405,531 |
| 2021-10-25 | $47.69 | $48.70 | $46.81 | $47.57 | $47.57 | 292,270 |
| 2021-10-22 | $46.05 | $47.89 | $45.51 | $47.80 | $47.80 | 529,086 |
| 2021-10-21 | $44.84 | $47.00 | $44.69 | $46.17 | $46.17 | 343,135 |
| 2021-10-20 | $44.17 | $45.15 | $43.87 | $44.75 | $44.75 | 235,890 |
| 2021-10-19 | $45.50 | $45.99 | $44.04 | $44.28 | $44.28 | 420,035 |
| 2021-10-18 | $45.56 | $45.97 | $44.13 | $45.20 | $45.20 | 370,114 |
| 2021-10-15 | $46.09 | $46.09 | $44.60 | $45.56 | $45.56 | 434,916 |
| 2021-10-14 | $44.97 | $46.57 | $44.97 | $45.44 | $45.44 | 378,601 |
| 2021-10-13 | $45.48 | $45.85 | $44.23 | $44.80 | $44.80 | 365,693 |
| 2021-10-12 | $47.27 | $47.90 | $44.87 | $45.29 | $45.29 | 733,412 |
| 2021-10-11 | $50.98 | $51.13 | $47.09 | $47.12 | $47.12 | 607,203 |
| 2021-10-08 | $52.44 | $52.98 | $50.69 | $50.91 | $50.91 | 368,629 |
| 2021-10-07 | $50.39 | $52.12 | $50.16 | $52.12 | $52.12 | 518,085 |
| 2021-10-06 | $49.95 | $50.77 | $49.60 | $49.98 | $49.98 | 277,872 |
| 2021-10-05 | $50.92 | $51.73 | $50.26 | $50.28 | $50.28 | 447,312 |
| 2021-10-04 | $50.05 | $51.47 | $49.57 | $50.77 | $50.77 | 473,290 |
| 2021-10-01 | $50.64 | $51.15 | $48.68 | $50.98 | $50.98 | 360,721 |
| 2021-09-30 | $50.00 | $51.27 | $49.68 | $50.45 | $50.45 | 909,885 |
| 2021-09-29 | $50.65 | $51.02 | $49.20 | $49.42 | $49.42 | 471,687 |
| 2021-09-28 | $51.71 | $51.71 | $50.32 | $50.54 | $50.54 | 453,607 |
| 2021-09-27 | $50.74 | $52.01 | $49.62 | $51.83 | $51.83 | 616,763 |
| 2021-09-24 | $51.93 | $52.86 | $50.70 | $51.00 | $51.00 | 569,560 |
| 2021-09-23 | $52.54 | $53.35 | $51.84 | $52.90 | $52.90 | 559,939 |
| 2021-09-22 | $53.36 | $53.64 | $51.50 | $51.98 | $51.98 | 584,649 |
| 2021-09-21 | $51.09 | $53.61 | $50.62 | $53.22 | $53.22 | 894,088 |
| 2021-09-20 | $51.14 | $52.68 | $49.02 | $49.86 | $49.86 | 822,550 |
| 2021-09-17 | $52.41 | $53.10 | $50.76 | $52.83 | $52.83 | 1,854,707 |
| 2021-09-16 | $52.59 | $53.46 | $51.37 | $53.03 | $53.03 | 634,885 |
| 2021-09-15 | $51.71 | $55.21 | $51.54 | $52.63 | $52.63 | 852,184 |
| 2021-09-14 | $52.38 | $53.53 | $51.21 | $51.83 | $51.83 | 421,982 |
| 2021-09-13 | $52.26 | $54.19 | $51.60 | $52.36 | $52.36 | 506,015 |
| 2021-09-10 | $53.08 | $54.07 | $50.83 | $51.63 | $51.63 | 497,779 |
| 2021-09-09 | $53.15 | $54.50 | $52.84 | $52.99 | $52.99 | 298,743 |
| 2021-09-08 | $53.61 | $54.41 | $52.95 | $53.21 | $53.21 | 271,568 |
| 2021-09-07 | $54.49 | $56.24 | $53.94 | $53.98 | $53.98 | 336,699 |
| 2021-09-03 | $55.42 | $56.36 | $54.15 | $54.53 | $54.53 | 370,389 |
| 2021-09-02 | $54.47 | $56.80 | $54.47 | $55.97 | $55.97 | 440,638 |
| 2021-09-01 | $54.06 | $55.27 | $53.57 | $55.20 | $55.20 | 344,003 |
| 2021-08-31 | $53.34 | $53.93 | $52.11 | $53.20 | $53.20 | 427,452 |
| 2021-08-30 | $53.30 | $55.24 | $52.69 | $52.91 | $52.91 | 297,628 |
| 2021-08-27 | $50.10 | $55.31 | $50.10 | $53.15 | $53.15 | 682,875 |
| 2021-08-26 | $52.10 | $52.73 | $49.62 | $50.00 | $50.00 | 322,732 |
| 2021-08-25 | $52.08 | $53.35 | $51.55 | $52.21 | $52.21 | 298,861 |
| 2021-08-24 | $51.64 | $52.48 | $51.06 | $52.38 | $52.38 | 196,059 |
| 2021-08-23 | $48.91 | $51.85 | $48.91 | $51.71 | $51.71 | 325,158 |
| 2021-08-20 | $48.23 | $49.67 | $48.18 | $48.94 | $48.94 | 446,904 |
| 2021-08-19 | $50.52 | $50.86 | $48.31 | $48.48 | $48.48 | 487,820 |
| 2021-08-18 | $52.17 | $52.62 | $50.78 | $50.90 | $50.90 | 210,460 |
| 2021-08-17 | $50.99 | $52.21 | $50.43 | $51.91 | $51.91 | 237,784 |
| 2021-08-16 | $52.64 | $53.29 | $50.62 | $51.80 | $51.80 | 326,668 |
| 2021-08-13 | $53.33 | $54.46 | $52.52 | $52.73 | $52.73 | 379,014 |
| 2021-08-12 | $52.00 | $53.20 | $51.44 | $52.93 | $52.93 | 322,605 |
| 2021-08-11 | $53.64 | $54.14 | $52.05 | $52.95 | $52.95 | 331,903 |
| 2021-08-10 | $53.48 | $54.04 | $51.61 | $53.63 | $53.63 | 319,736 |
| 2021-08-09 | $52.25 | $54.41 | $52.11 | $53.49 | $53.49 | 350,748 |
| 2021-08-06 | $52.73 | $53.38 | $51.68 | $52.05 | $52.05 | 315,577 |
| 2021-08-05 | $51.00 | $53.24 | $50.24 | $52.93 | $52.93 | 503,871 |
| 2021-08-04 | $50.93 | $53.09 | $50.77 | $50.88 | $50.88 | 321,381 |
| 2021-08-03 | $50.45 | $51.32 | $49.63 | $51.13 | $51.13 | 289,141 |
| 2021-08-02 | $51.38 | $52.44 | $50.40 | $50.48 | $50.48 | 517,530 |
| 2021-07-30 | $50.79 | $53.04 | $50.75 | $51.03 | $51.03 | 563,818 |
| 2021-07-29 | $51.88 | $52.51 | $50.44 | $50.99 | $50.99 | 429,740 |
| 2021-07-28 | $49.04 | $52.50 | $49.04 | $51.52 | $51.52 | 561,720 |
| 2021-07-27 | $53.91 | $54.13 | $48.13 | $49.00 | $49.00 | 1,051,721 |
| 2021-07-26 | $51.48 | $57.48 | $47.02 | $54.14 | $54.14 | 3,234,060 |
| 2021-07-23 | $64.73 | $65.27 | $62.27 | $63.90 | $63.90 | 384,521 |
| 2021-07-22 | $65.48 | $66.79 | $63.34 | $64.54 | $64.54 | 310,795 |
| 2021-07-21 | $64.80 | $66.12 | $63.23 | $65.41 | $65.41 | 361,404 |
| 2021-07-20 | $64.54 | $65.87 | $63.43 | $64.80 | $64.80 | 571,741 |
| 2021-07-19 | $63.03 | $66.75 | $62.91 | $64.67 | $64.67 | 309,476 |
| 2021-07-16 | $64.90 | $64.90 | $62.21 | $64.45 | $64.45 | 389,980 |
| 2021-07-15 | $64.27 | $64.64 | $62.29 | $64.22 | $64.22 | 534,629 |
| 2021-07-14 | $67.38 | $67.54 | $63.54 | $63.96 | $63.96 | 586,828 |
| 2021-07-13 | $68.83 | $69.50 | $66.94 | $67.15 | $67.15 | 945,120 |
| 2021-07-12 | $72.23 | $73.42 | $69.36 | $69.53 | $69.53 | 502,746 |
| 2021-07-09 | $74.19 | $75.26 | $71.89 | $72.24 | $72.24 | 557,402 |
| 2021-07-08 | $74.15 | $75.50 | $73.43 | $74.10 | $74.10 | 560,815 |
| 2021-07-07 | $77.94 | $78.89 | $75.72 | $76.21 | $76.21 | 331,560 |
| 2021-07-06 | $76.17 | $78.08 | $75.68 | $77.83 | $77.83 | 454,732 |
| 2021-07-02 | $79.23 | $79.50 | $76.47 | $77.00 | $77.00 | 593,120 |
| 2021-07-01 | $78.21 | $78.30 | $75.53 | $78.23 | $78.23 | 604,797 |
| 2021-06-30 | $76.29 | $79.70 | $76.08 | $78.44 | $78.44 | 868,277 |
| 2021-06-29 | $75.44 | $78.59 | $74.64 | $76.88 | $76.88 | 562,031 |
| 2021-06-28 | $75.60 | $76.50 | $74.13 | $75.05 | $75.05 | 460,745 |
| 2021-06-25 | $74.00 | $75.59 | $73.06 | $74.68 | $74.68 | 3,967,978 |
| 2021-06-24 | $72.00 | $74.83 | $71.68 | $73.44 | $73.44 | 376,496 |
| 2021-06-23 | $69.39 | $71.50 | $69.39 | $71.03 | $71.03 | 444,372 |
| 2021-06-22 | $72.48 | $73.32 | $67.69 | $69.14 | $69.14 | 836,609 |
| 2021-06-21 | $74.00 | $74.48 | $72.05 | $72.73 | $72.73 | 944,795 |
| 2021-06-18 | $73.90 | $74.99 | $72.11 | $73.73 | $73.73 | 1,704,969 |
| 2021-06-17 | $73.46 | $75.57 | $72.87 | $74.81 | $74.81 | 638,767 |
| 2021-06-16 | $73.70 | $74.59 | $71.64 | $73.61 | $73.61 | 537,358 |
| 2021-06-15 | $74.85 | $74.85 | $71.46 | $73.58 | $73.58 | 385,279 |
| 2021-06-14 | $74.96 | $76.92 | $74.27 | $75.06 | $75.06 | 403,900 |
| 2021-06-11 | $74.25 | $75.29 | $73.35 | $75.00 | $75.00 | 481,444 |
| 2021-06-10 | $72.95 | $74.39 | $71.54 | $74.21 | $74.21 | 543,116 |
| 2021-06-09 | $72.69 | $73.37 | $71.43 | $72.50 | $72.50 | 443,323 |
| 2021-06-08 | $73.18 | $73.49 | $69.46 | $72.74 | $72.74 | 721,039 |
| 2021-06-07 | $64.72 | $72.71 | $64.02 | $71.84 | $71.84 | 1,284,721 |
| 2021-06-04 | $65.10 | $66.48 | $63.59 | $64.64 | $64.64 | 489,057 |
| 2021-06-03 | $63.43 | $64.69 | $62.28 | $64.51 | $64.51 | 556,615 |
| 2021-06-02 | $61.91 | $63.81 | $61.10 | $63.76 | $63.76 | 753,466 |
| 2021-06-01 | $63.50 | $64.18 | $60.47 | $61.59 | $61.59 | 380,902 |
| 2021-05-28 | $66.70 | $67.68 | $63.54 | $63.59 | $63.59 | 457,146 |
| 2021-05-27 | $64.83 | $66.76 | $63.97 | $65.97 | $65.97 | 394,174 |
| 2021-05-26 | $65.44 | $67.08 | $64.53 | $64.89 | $64.89 | 484,223 |
| 2021-05-25 | $61.27 | $64.95 | $60.50 | $64.64 | $64.64 | 2,615,449 |
| 2021-05-24 | $59.22 | $62.80 | $59.22 | $61.54 | $61.54 | 623,058 |
| 2021-05-21 | $59.71 | $60.92 | $58.49 | $58.90 | $58.90 | 382,016 |
| 2021-05-20 | $55.98 | $59.25 | $55.18 | $59.00 | $59.00 | 360,337 |
| 2021-05-19 | $55.04 | $56.14 | $54.40 | $55.48 | $55.48 | 256,092 |
| 2021-05-18 | $54.64 | $57.20 | $53.89 | $55.51 | $55.51 | 612,803 |
| 2021-05-17 | $53.69 | $54.00 | $52.24 | $53.64 | $53.64 | 231,565 |
| 2021-05-14 | $51.80 | $54.00 | $51.03 | $53.90 | $53.90 | 322,054 |
| 2021-05-13 | $51.55 | $52.37 | $50.23 | $51.70 | $51.70 | 398,981 |
| 2021-05-12 | $54.00 | $54.76 | $50.99 | $51.17 | $51.17 | 712,639 |
| 2021-05-11 | $50.52 | $54.97 | $49.20 | $54.49 | $54.49 | 462,900 |
| 2021-05-10 | $51.81 | $53.99 | $51.47 | $51.57 | $51.57 | 332,922 |
| 2021-05-07 | $54.34 | $55.69 | $53.49 | $54.30 | $54.30 | 310,208 |
| 2021-05-06 | $52.50 | $54.16 | $51.41 | $53.97 | $53.97 | 441,459 |
| 2021-05-05 | $56.05 | $56.85 | $52.98 | $53.44 | $53.44 | 432,074 |
| 2021-05-04 | $57.54 | $58.15 | $54.52 | $55.62 | $55.62 | 727,272 |
| 2021-05-03 | $60.22 | $61.00 | $57.74 | $58.31 | $58.31 | 479,893 |
| 2021-04-30 | $60.78 | $61.81 | $59.72 | $60.44 | $60.44 | 348,562 |
| 2021-04-29 | $63.72 | $63.95 | $60.29 | $61.32 | $61.32 | 323,687 |
| 2021-04-28 | $60.94 | $63.28 | $59.63 | $63.24 | $63.24 | 447,549 |
| 2021-04-27 | $60.76 | $62.33 | $59.38 | $61.37 | $61.37 | 530,176 |
| 2021-04-26 | $57.59 | $60.41 | $57.12 | $60.19 | $60.19 | 459,915 |
| 2021-04-23 | $55.54 | $57.65 | $55.13 | $56.79 | $56.79 | 305,019 |
| 2021-04-22 | $55.60 | $56.46 | $53.27 | $55.06 | $55.06 | 298,170 |
| 2021-04-21 | $52.64 | $55.59 | $51.71 | $55.48 | $55.48 | 371,455 |
| 2021-04-20 | $52.87 | $54.15 | $50.70 | $52.33 | $52.33 | 911,549 |
| 2021-04-19 | $54.17 | $56.59 | $52.19 | $53.09 | $53.09 | 368,929 |
| 2021-04-16 | $56.91 | $57.22 | $53.08 | $54.01 | $54.01 | 298,949 |
| 2021-04-15 | $55.83 | $57.72 | $55.51 | $56.04 | $56.04 | 264,981 |
| 2021-04-14 | $54.57 | $56.48 | $54.34 | $55.28 | $55.28 | 448,538 |
| 2021-04-13 | $50.50 | $54.19 | $50.50 | $54.06 | $54.06 | 403,672 |
| 2021-04-12 | $52.77 | $52.78 | $50.02 | $50.30 | $50.30 | 548,872 |
| 2021-04-09 | $53.07 | $53.07 | $50.70 | $52.26 | $52.26 | 323,960 |
| 2021-04-08 | $53.32 | $54.46 | $52.35 | $52.99 | $52.99 | 330,690 |
| 2021-04-07 | $54.50 | $55.64 | $52.08 | $52.43 | $52.43 | 261,174 |
| 2021-04-06 | $55.07 | $57.40 | $54.50 | $54.79 | $54.79 | 412,109 |
| 2021-04-05 | $56.76 | $57.86 | $55.00 | $55.40 | $55.40 | 272,386 |
| 2021-04-01 | $57.74 | $58.17 | $55.21 | $55.93 | $55.93 | 860,434 |
| 2021-03-31 | $54.38 | $57.68 | $54.38 | $57.10 | $57.10 | 741,938 |
| 2021-03-30 | $52.87 | $55.99 | $52.23 | $54.21 | $54.21 | 434,880 |
| 2021-03-29 | $54.87 | $55.06 | $53.08 | $53.80 | $53.80 | 387,132 |
| 2021-03-26 | $55.50 | $56.24 | $53.69 | $55.25 | $55.25 | 275,132 |
| 2021-03-25 | $53.22 | $56.81 | $53.22 | $55.60 | $55.60 | 554,975 |
| 2021-03-24 | $58.97 | $59.22 | $54.47 | $54.59 | $54.59 | 529,379 |
| 2021-03-23 | $60.91 | $60.91 | $57.22 | $58.20 | $58.20 | 432,640 |
| 2021-03-22 | $62.50 | $63.97 | $61.22 | $61.51 | $61.51 | 423,942 |
| 2021-03-19 | $59.14 | $62.23 | $58.86 | $62.01 | $62.01 | 1,138,094 |
| 2021-03-18 | $63.24 | $63.64 | $59.14 | $59.50 | $59.50 | 435,055 |
| 2021-03-17 | $61.65 | $64.91 | $60.70 | $64.36 | $64.36 | 323,975 |
| 2021-03-16 | $63.24 | $64.38 | $61.20 | $62.45 | $62.45 | 541,006 |
| 2021-03-15 | $63.67 | $63.67 | $60.54 | $62.01 | $62.01 | 538,389 |
| 2021-03-12 | $64.60 | $65.11 | $62.63 | $64.69 | $64.69 | 431,222 |
| 2021-03-11 | $61.23 | $66.14 | $60.01 | $65.72 | $65.72 | 578,844 |
| 2021-03-10 | $58.91 | $60.50 | $58.05 | $58.54 | $58.54 | 491,142 |
| 2021-03-09 | $57.98 | $60.37 | $55.96 | $58.23 | $58.23 | 741,102 |
| 2021-03-08 | $61.68 | $62.73 | $56.50 | $56.63 | $56.63 | 414,447 |
| 2021-03-05 | $58.82 | $61.10 | $55.61 | $61.04 | $61.04 | 643,073 |
| 2021-03-04 | $60.47 | $62.79 | $57.66 | $58.70 | $58.70 | 664,229 |
| 2021-03-03 | $63.10 | $64.83 | $59.64 | $61.36 | $61.36 | 614,029 |
| 2021-03-02 | $65.19 | $65.44 | $62.72 | $62.92 | $62.92 | 562,114 |
| 2021-03-01 | $71.55 | $71.55 | $64.08 | $64.66 | $64.66 | 1,061,462 |
| 2021-02-26 | $66.11 | $72.52 | $65.11 | $71.80 | $71.80 | 993,966 |
| 2021-02-25 | $65.76 | $67.66 | $62.20 | $63.00 | $63.00 | 560,973 |
| 2021-02-24 | $64.14 | $69.00 | $63.29 | $66.76 | $66.76 | 605,120 |
| 2021-02-23 | $64.14 | $66.71 | $61.62 | $64.65 | $64.65 | 882,862 |
| 2021-02-22 | $63.29 | $67.30 | $63.00 | $65.71 | $65.71 | 918,732 |
| 2021-02-19 | $63.59 | $65.42 | $61.69 | $65.28 | $65.28 | 684,634 |
| 2021-02-18 | $61.54 | $64.25 | $61.54 | $63.33 | $63.33 | 543,775 |
| 2021-02-17 | $63.33 | $64.00 | $61.31 | $62.81 | $62.81 | 867,193 |
| 2021-02-16 | $67.00 | $67.35 | $62.78 | $63.44 | $63.44 | 871,743 |
| 2021-02-12 | $71.33 | $71.33 | $66.27 | $67.51 | $67.51 | 781,293 |
| 2021-02-11 | $73.29 | $74.49 | $68.78 | $69.55 | $69.55 | 619,302 |
| 2021-02-10 | $76.56 | $79.08 | $73.12 | $73.46 | $73.46 | 748,982 |
| 2021-02-09 | $76.59 | $76.59 | $72.09 | $72.94 | $72.94 | 356,180 |
| 2021-02-08 | $70.41 | $77.34 | $69.53 | $76.96 | $76.96 | 720,570 |
| 2021-02-05 | $71.06 | $73.73 | $69.06 | $70.57 | $70.57 | 611,337 |
| 2021-02-04 | $68.23 | $70.47 | $66.19 | $69.70 | $69.70 | 348,485 |
| 2021-02-03 | $73.54 | $74.06 | $67.69 | $68.28 | $68.28 | 394,760 |
| 2021-02-02 | $70.67 | $73.81 | $69.28 | $72.88 | $72.88 | 331,783 |
| 2021-02-01 | $69.38 | $70.65 | $67.38 | $69.73 | $69.73 | 368,865 |
| 2021-01-29 | $71.12 | $71.45 | $67.87 | $68.50 | $68.50 | 434,294 |
| 2021-01-28 | $71.54 | $73.95 | $70.52 | $70.86 | $70.86 | 418,056 |
| 2021-01-27 | $71.99 | $73.86 | $68.07 | $69.73 | $69.73 | 633,222 |
| 2021-01-26 | $81.42 | $83.98 | $72.67 | $72.98 | $72.98 | 520,119 |
| 2021-01-25 | $79.10 | $81.69 | $77.61 | $81.53 | $81.53 | 546,366 |
| 2021-01-22 | $74.63 | $79.62 | $74.29 | $79.13 | $79.13 | 341,684 |
| 2021-01-21 | $77.65 | $79.42 | $72.80 | $75.20 | $75.20 | 508,983 |
| 2021-01-20 | $76.49 | $80.43 | $75.71 | $77.51 | $77.51 | 533,120 |
| 2021-01-19 | $73.50 | $76.58 | $73.24 | $75.98 | $75.98 | 499,364 |
| 2021-01-15 | $73.44 | $74.40 | $69.43 | $73.03 | $73.03 | 691,839 |
| 2021-01-14 | $76.19 | $77.45 | $73.20 | $73.99 | $73.99 | 464,870 |
| 2021-01-13 | $77.97 | $79.37 | $75.92 | $76.20 | $76.20 | 440,318 |
| 2021-01-12 | $76.61 | $78.64 | $76.17 | $77.74 | $77.74 | 455,915 |
| 2021-01-11 | $79.99 | $79.99 | $76.16 | $76.63 | $76.63 | 582,290 |
| 2021-01-08 | $75.97 | $80.75 | $75.50 | $80.03 | $80.03 | 682,352 |
| 2021-01-07 | $67.85 | $73.98 | $67.80 | $73.88 | $73.88 | 711,674 |
| 2021-01-06 | $69.59 | $70.51 | $66.64 | $68.04 | $68.04 | 1,086,016 |
| 2021-01-05 | $70.38 | $74.26 | $68.52 | $70.24 | $70.24 | 809,964 |
| 2021-01-04 | $84.25 | $84.25 | $64.57 | $70.86 | $70.86 | 2,360,318 |
| 2020-12-31 | $85.91 | $86.06 | $82.00 | $83.76 | $83.76 | 486,564 |
| 2020-12-30 | $83.99 | $87.50 | $83.99 | $85.65 | $85.65 | 248,412 |
| 2020-12-29 | $86.51 | $87.51 | $82.00 | $84.00 | $84.00 | 380,265 |
| 2020-12-28 | $85.74 | $89.00 | $83.35 | $85.77 | $85.77 | 888,819 |
| 2020-12-24 | $87.58 | $89.34 | $85.45 | $85.87 | $85.87 | 130,931 |
| 2020-12-23 | $93.24 | $93.24 | $81.65 | $88.07 | $88.07 | 1,108,362 |
| 2020-12-22 | $90.00 | $93.94 | $88.59 | $93.56 | $93.56 | 853,532 |
| 2020-12-21 | $84.24 | $90.53 | $82.17 | $90.48 | $90.48 | 920,365 |
| 2020-12-18 | $82.91 | $85.80 | $81.88 | $85.60 | $85.60 | 1,700,645 |
| 2020-12-17 | $84.30 | $86.00 | $81.52 | $82.49 | $82.49 | 1,005,612 |
| 2020-12-16 | $81.15 | $84.65 | $80.74 | $83.60 | $83.60 | 663,319 |
| 2020-12-15 | $82.65 | $83.08 | $80.06 | $81.89 | $81.89 | 624,879 |
| 2020-12-14 | $81.00 | $85.92 | $80.10 | $82.27 | $82.27 | 692,255 |
| 2020-12-11 | $78.70 | $81.34 | $78.70 | $80.02 | $80.02 | 516,752 |
| 2020-12-10 | $75.34 | $80.57 | $75.34 | $79.23 | $79.23 | 524,393 |
| 2020-12-09 | $78.00 | $79.74 | $73.80 | $76.33 | $76.33 | 948,046 |
| 2020-12-08 | $72.48 | $77.28 | $71.30 | $76.97 | $76.97 | 485,489 |
| 2020-12-07 | $73.96 | $77.90 | $71.86 | $72.03 | $72.03 | 779,444 |
| 2020-12-04 | $66.69 | $72.89 | $66.16 | $72.64 | $72.64 | 734,199 |
| 2020-12-03 | $63.18 | $66.48 | $62.61 | $66.24 | $66.24 | 1,077,326 |
| 2020-12-02 | $61.91 | $62.89 | $61.27 | $62.52 | $62.52 | 449,235 |
| 2020-12-01 | $61.59 | $63.17 | $61.00 | $62.54 | $62.54 | 928,112 |
| 2020-11-30 | $63.78 | $64.50 | $59.71 | $60.97 | $60.97 | 584,257 |
| 2020-11-27 | $60.39 | $61.88 | $58.64 | $61.27 | $61.27 | 375,257 |
| 2020-11-25 | $60.62 | $61.85 | $59.22 | $60.62 | $60.62 | 458,968 |
| 2020-11-24 | $62.12 | $62.59 | $60.65 | $61.02 | $61.02 | 413,741 |
| 2020-11-23 | $63.08 | $64.17 | $61.39 | $62.23 | $62.23 | 402,119 |
| 2020-11-20 | $61.17 | $62.66 | $60.89 | $62.35 | $62.35 | 634,416 |
| 2020-11-19 | $62.00 | $63.72 | $60.23 | $61.75 | $61.75 | 867,002 |
| 2020-11-18 | $67.84 | $69.14 | $62.52 | $62.66 | $62.66 | 824,855 |
| 2020-11-17 | $63.48 | $67.78 | $63.10 | $67.31 | $67.31 | 762,715 |
| 2020-11-16 | $66.82 | $67.15 | $60.42 | $63.82 | $63.82 | 871,544 |
| 2020-11-13 | $71.19 | $72.00 | $63.00 | $65.17 | $65.17 | 1,439,000 |
| 2020-11-12 | $66.00 | $70.51 | $65.27 | $69.94 | $69.94 | 1,392,075 |
| 2020-11-11 | $59.80 | $66.47 | $58.13 | $66.17 | $66.17 | 1,705,199 |
| 2020-11-10 | $58.00 | $60.57 | $56.85 | $60.00 | $60.00 | 1,299,634 |
| 2020-11-09 | $54.55 | $57.43 | $52.34 | $55.81 | $55.81 | 789,583 |
| 2020-11-06 | $54.00 | $55.44 | $50.20 | $54.24 | $54.24 | 563,945 |
| 2020-11-05 | $51.40 | $52.69 | $48.97 | $52.27 | $52.27 | 676,293 |
| 2020-11-04 | $45.70 | $52.00 | $45.00 | $51.58 | $51.58 | 864,696 |
| 2020-11-03 | $44.00 | $46.21 | $43.13 | $45.86 | $45.86 | 555,445 |
| 2020-11-02 | $42.68 | $44.05 | $42.10 | $43.77 | $43.77 | 493,622 |
| 2020-10-30 | $45.21 | $45.38 | $42.14 | $42.78 | $42.78 | 551,006 |
| 2020-10-29 | $46.88 | $46.92 | $43.58 | $45.56 | $45.56 | 601,126 |
| 2020-10-28 | $45.46 | $47.17 | $43.59 | $46.14 | $46.14 | 777,193 |
| 2020-10-27 | $42.26 | $45.95 | $42.09 | $45.88 | $45.88 | 922,266 |
| 2020-10-26 | $40.73 | $42.16 | $40.12 | $42.08 | $42.08 | 574,559 |
| 2020-10-23 | $40.95 | $41.37 | $39.09 | $41.14 | $41.14 | 360,745 |
| 2020-10-22 | $39.51 | $41.43 | $39.44 | $40.92 | $40.92 | 402,391 |
| 2020-10-21 | $41.57 | $41.90 | $39.42 | $39.66 | $39.66 | 327,166 |
| 2020-10-20 | $42.73 | $43.81 | $41.36 | $41.49 | $41.49 | 281,736 |
| 2020-10-19 | $45.12 | $45.12 | $42.16 | $42.56 | $42.56 | 504,339 |
| 2020-10-16 | $42.85 | $45.38 | $42.75 | $44.15 | $44.15 | 710,890 |
| 2020-10-15 | $42.77 | $43.19 | $40.15 | $43.17 | $43.17 | 512,133 |
| 2020-10-14 | $44.21 | $45.82 | $43.27 | $43.51 | $43.51 | 479,212 |
| 2020-10-13 | $43.09 | $44.66 | $42.23 | $44.23 | $44.23 | 420,246 |
| 2020-10-12 | $42.19 | $44.25 | $41.56 | $43.65 | $43.65 | 784,579 |
| 2020-10-09 | $40.27 | $41.82 | $40.11 | $41.56 | $41.56 | 405,275 |
| 2020-10-08 | $39.40 | $40.35 | $38.87 | $40.16 | $40.16 | 665,653 |
| 2020-10-07 | $38.00 | $39.54 | $37.75 | $39.16 | $39.16 | 919,705 |
| 2020-10-06 | $37.87 | $38.52 | $37.01 | $37.45 | $37.45 | 432,991 |
| 2020-10-05 | $39.54 | $39.78 | $37.88 | $38.04 | $38.04 | 781,160 |
| 2020-10-02 | $36.50 | $39.99 | $36.31 | $38.46 | $38.46 | 941,915 |
| 2020-10-01 | $37.12 | $37.62 | $35.89 | $36.89 | $36.89 | 345,840 |
| 2020-09-30 | $36.35 | $37.72 | $35.48 | $35.83 | $35.83 | 405,247 |
| 2020-09-29 | $35.34 | $36.53 | $35.32 | $36.30 | $36.30 | 297,867 |
| 2020-09-28 | $35.53 | $35.53 | $34.52 | $35.27 | $35.27 | 366,334 |
| 2020-09-25 | $34.37 | $35.28 | $34.34 | $35.14 | $35.14 | 279,647 |
| 2020-09-24 | $35.15 | $35.72 | $34.20 | $34.79 | $34.79 | 322,775 |
| 2020-09-23 | $36.00 | $36.75 | $35.32 | $35.40 | $35.40 | 442,752 |
| 2020-09-22 | $36.44 | $36.96 | $33.68 | $35.87 | $35.87 | 610,738 |
| 2020-09-21 | $38.09 | $38.64 | $36.04 | $36.40 | $36.40 | 888,665 |
| 2020-09-18 | $39.04 | $39.22 | $37.67 | $38.61 | $38.61 | 891,364 |
| 2020-09-17 | $37.76 | $39.14 | $37.59 | $38.84 | $38.84 | 584,188 |
| 2020-09-16 | $37.53 | $39.19 | $37.02 | $38.25 | $38.25 | 804,712 |
| 2020-09-15 | $36.17 | $37.82 | $35.48 | $37.27 | $37.27 | 556,187 |
| 2020-09-14 | $33.46 | $36.12 | $31.75 | $36.07 | $36.07 | 2,142,187 |
| 2020-09-11 | $32.12 | $33.53 | $31.82 | $31.99 | $31.99 | 470,061 |
| 2020-09-10 | $31.00 | $33.67 | $31.00 | $32.07 | $32.07 | 695,231 |
| 2020-09-09 | $30.57 | $32.00 | $30.57 | $31.56 | $31.56 | 454,698 |
| 2020-09-08 | $30.64 | $31.51 | $30.23 | $30.46 | $30.46 | 427,782 |
| 2020-09-04 | $30.95 | $31.05 | $29.94 | $30.86 | $30.86 | 450,713 |
| 2020-09-03 | $32.00 | $32.12 | $30.83 | $30.90 | $30.90 | 484,628 |
| 2020-09-02 | $31.40 | $32.13 | $31.40 | $32.00 | $32.00 | 427,109 |
| 2020-09-01 | $31.75 | $32.37 | $31.26 | $31.61 | $31.61 | 562,099 |
| 2020-08-31 | $31.14 | $32.02 | $30.76 | $31.90 | $31.90 | 408,057 |
| 2020-08-28 | $31.06 | $31.61 | $30.68 | $31.28 | $31.28 | 298,834 |
| 2020-08-27 | $32.64 | $33.07 | $31.01 | $31.25 | $31.25 | 595,753 |
| 2020-08-26 | $33.56 | $34.24 | $32.02 | $32.46 | $32.46 | 628,496 |
| 2020-08-25 | $32.70 | $33.92 | $32.49 | $33.71 | $33.71 | 231,103 |
| 2020-08-24 | $33.51 | $34.89 | $32.94 | $33.40 | $33.40 | 520,679 |
| 2020-08-21 | $32.91 | $33.98 | $32.56 | $32.88 | $32.88 | 563,209 |
| 2020-08-20 | $33.49 | $34.00 | $32.34 | $32.91 | $32.91 | 512,457 |
| 2020-08-19 | $32.19 | $33.66 | $31.96 | $33.01 | $33.01 | 645,772 |
| 2020-08-18 | $31.40 | $32.48 | $31.15 | $32.08 | $32.08 | 553,685 |
| 2020-08-17 | $30.58 | $31.49 | $30.14 | $31.17 | $31.17 | 395,905 |
| 2020-08-14 | $30.00 | $31.26 | $29.41 | $30.64 | $30.64 | 707,777 |
| 2020-08-13 | $29.76 | $30.67 | $29.29 | $29.84 | $29.84 | 570,635 |
| 2020-08-12 | $31.99 | $32.07 | $28.62 | $29.95 | $29.95 | 3,951,714 |
| 2020-08-11 | $33.87 | $34.67 | $32.69 | $32.90 | $32.90 | 493,248 |
| 2020-08-10 | $31.73 | $34.79 | $31.18 | $33.59 | $33.59 | 1,111,702 |
| 2020-08-07 | $32.57 | $34.88 | $31.21 | $31.61 | $31.61 | 1,365,487 |
| 2020-08-06 | $30.43 | $35.70 | $30.01 | $31.66 | $31.66 | 6,306,715 |
| 2020-08-05 | $23.57 | $23.89 | $22.75 | $23.24 | $23.24 | 263,426 |
| 2020-08-04 | $24.42 | $24.60 | $23.23 | $23.39 | $23.39 | 210,114 |
| 2020-08-03 | $23.71 | $24.37 | $23.63 | $24.26 | $24.26 | 303,958 |
| 2020-07-31 | $24.12 | $24.18 | $23.03 | $23.42 | $23.42 | 666,770 |
| 2020-07-30 | $23.48 | $24.12 | $23.48 | $23.98 | $23.98 | 363,856 |
| 2020-07-29 | $23.40 | $24.04 | $23.04 | $23.70 | $23.70 | 477,958 |
| 2020-07-28 | $23.29 | $24.09 | $23.05 | $23.75 | $23.75 | 500,706 |
| 2020-07-27 | $23.20 | $23.82 | $23.02 | $23.43 | $23.43 | 335,778 |
| 2020-07-24 | $23.17 | $23.42 | $22.36 | $23.13 | $23.13 | 565,553 |
| 2020-07-23 | $24.43 | $24.64 | $23.28 | $23.41 | $23.41 | 335,578 |
| 2020-07-22 | $24.98 | $25.02 | $24.12 | $24.43 | $24.43 | 370,506 |
| 2020-07-21 | $28.28 | $28.28 | $24.45 | $24.70 | $24.70 | 817,675 |
| 2020-07-20 | $26.66 | $29.05 | $26.47 | $28.25 | $28.25 | 784,627 |
| 2020-07-17 | $25.72 | $26.68 | $25.72 | $26.48 | $26.48 | 288,300 |
| 2020-07-16 | $27.05 | $27.06 | $25.69 | $25.88 | $25.88 | 318,100 |
| 2020-07-15 | $26.30 | $27.31 | $26.16 | $27.01 | $27.01 | 423,900 |
| 2020-07-14 | $24.82 | $25.85 | $24.10 | $25.80 | $25.80 | 450,700 |
| 2020-07-13 | $26.08 | $26.57 | $24.78 | $24.81 | $24.81 | 333,300 |
| 2020-07-10 | $26.97 | $27.04 | $25.83 | $25.93 | $25.93 | 168,700 |
| 2020-07-09 | $27.20 | $27.58 | $26.33 | $26.82 | $26.82 | 275,600 |
| 2020-07-08 | $26.77 | $27.24 | $26.26 | $27.10 | $27.10 | 264,000 |
| 2020-07-07 | $25.54 | $27.26 | $25.49 | $26.63 | $26.63 | 641,300 |
| 2020-07-06 | $25.96 | $26.08 | $25.19 | $25.50 | $25.50 | 496,300 |
| 2020-07-02 | $25.73 | $25.73 | $24.76 | $25.45 | $25.45 | 314,600 |
| 2020-07-01 | $24.10 | $25.32 | $24.08 | $25.24 | $25.24 | 288,800 |
| 2020-06-30 | $23.56 | $24.40 | $23.34 | $24.18 | $24.18 | 451,700 |
| 2020-06-29 | $24.12 | $24.82 | $23.36 | $23.70 | $23.70 | 593,600 |
| 2020-06-26 | $25.50 | $25.76 | $23.49 | $23.80 | $23.80 | 2,405,750 |
| 2020-06-25 | $24.82 | $26.45 | $24.62 | $25.71 | $25.71 | 473,758 |
| 2020-06-24 | $25.98 | $26.17 | $24.93 | $24.97 | $24.97 | 468,554 |
| 2020-06-23 | $25.22 | $26.65 | $25.09 | $26.21 | $26.21 | 459,206 |
| 2020-06-22 | $23.65 | $25.38 | $23.25 | $24.90 | $24.90 | 915,682 |
| 2020-06-19 | $26.01 | $26.28 | $23.61 | $23.61 | $23.61 | 1,878,901 |
| 2020-06-18 | $26.07 | $26.56 | $25.83 | $26.02 | $26.02 | 388,513 |
| 2020-06-17 | $26.55 | $27.24 | $25.95 | $26.14 | $26.14 | 436,708 |
| 2020-06-16 | $26.49 | $27.71 | $25.97 | $26.70 | $26.70 | 1,177,613 |
| 2020-06-15 | $24.51 | $26.22 | $24.11 | $25.66 | $25.66 | 472,501 |
| 2020-06-12 | $25.87 | $26.52 | $24.24 | $24.71 | $24.71 | 583,542 |
| 2020-06-11 | $25.22 | $26.60 | $24.96 | $25.14 | $25.14 | 1,266,450 |
| 2020-06-10 | $25.99 | $26.30 | $23.52 | $25.73 | $25.73 | 753,256 |
| 2020-06-09 | $25.81 | $26.13 | $25.55 | $25.71 | $25.71 | 417,515 |
| 2020-06-08 | $25.72 | $26.44 | $25.35 | $26.08 | $26.08 | 678,753 |
| 2020-06-05 | $27.56 | $27.86 | $25.84 | $25.93 | $25.93 | 471,975 |
| 2020-06-04 | $28.12 | $28.62 | $26.86 | $27.00 | $27.00 | 541,652 |
| 2020-06-03 | $28.51 | $29.39 | $28.34 | $28.82 | $28.82 | 472,702 |
| 2020-06-02 | $28.11 | $28.43 | $27.62 | $28.41 | $28.41 | 435,470 |
| 2020-06-01 | $27.11 | $28.37 | $27.11 | $28.10 | $28.10 | 397,613 |
| 2020-05-29 | $27.59 | $27.93 | $26.61 | $27.83 | $27.83 | 549,088 |
| 2020-05-28 | $27.49 | $28.40 | $27.38 | $27.42 | $27.42 | 485,504 |
| 2020-05-27 | $26.38 | $27.46 | $25.51 | $27.38 | $27.38 | 515,333 |
| 2020-05-26 | $26.07 | $26.97 | $25.83 | $25.91 | $25.91 | 453,854 |
| 2020-05-22 | $24.39 | $25.50 | $24.04 | $25.45 | $25.45 | 356,600 |
| 2020-05-21 | $24.34 | $24.77 | $23.56 | $24.49 | $24.49 | 285,379 |
| 2020-05-20 | $23.54 | $24.43 | $23.05 | $24.41 | $24.41 | 340,960 |
| 2020-05-19 | $23.52 | $23.99 | $23.06 | $23.07 | $23.07 | 259,656 |
| 2020-05-18 | $23.30 | $24.33 | $23.11 | $23.65 | $23.65 | 509,157 |
| 2020-05-15 | $22.94 | $23.00 | $21.41 | $22.65 | $22.65 | 439,231 |
| 2020-05-14 | $23.31 | $23.81 | $22.56 | $23.07 | $23.07 | 447,343 |
| 2020-05-13 | $23.78 | $24.94 | $22.81 | $23.62 | $23.62 | 599,871 |
| 2020-05-12 | $25.18 | $25.47 | $23.84 | $23.84 | $23.84 | 380,778 |
| 2020-05-11 | $23.48 | $25.25 | $23.23 | $24.97 | $24.97 | 406,804 |
| 2020-05-08 | $24.15 | $24.96 | $23.76 | $23.89 | $23.89 | 339,745 |
| 2020-05-07 | $25.82 | $25.88 | $23.72 | $23.86 | $23.86 | 499,229 |
| 2020-05-06 | $24.45 | $25.61 | $24.19 | $25.27 | $25.27 | 372,822 |
| 2020-05-05 | $23.60 | $24.45 | $23.50 | $24.39 | $24.39 | 358,969 |
| 2020-05-04 | $21.56 | $23.23 | $21.55 | $23.21 | $23.21 | 371,099 |
| 2020-05-01 | $21.47 | $22.00 | $20.08 | $21.80 | $21.80 | 578,008 |
| 2020-04-30 | $22.99 | $23.27 | $21.84 | $21.86 | $21.86 | 389,830 |
| 2020-04-29 | $23.81 | $23.91 | $22.35 | $23.23 | $23.23 | 431,186 |
| 2020-04-28 | $23.90 | $24.05 | $23.16 | $23.17 | $23.17 | 277,325 |
| 2020-04-27 | $23.11 | $23.92 | $22.75 | $23.66 | $23.66 | 307,644 |
| 2020-04-24 | $21.78 | $22.92 | $21.42 | $22.77 | $22.77 | 309,759 |
| 2020-04-23 | $21.03 | $22.39 | $20.80 | $21.68 | $21.68 | 263,358 |
| 2020-04-22 | $21.83 | $21.92 | $20.43 | $20.93 | $20.93 | 258,741 |
| 2020-04-21 | $19.78 | $21.59 | $19.33 | $21.24 | $21.24 | 362,538 |
| 2020-04-20 | $20.10 | $21.17 | $19.80 | $20.51 | $20.51 | 388,862 |
| 2020-04-17 | $19.51 | $20.84 | $19.47 | $20.50 | $20.50 | 512,535 |
| 2020-04-16 | $19.93 | $20.17 | $18.45 | $19.35 | $19.35 | 369,823 |
| 2020-04-15 | $19.80 | $20.73 | $19.64 | $20.01 | $20.01 | 441,149 |
| 2020-04-14 | $19.65 | $20.59 | $19.55 | $20.46 | $20.46 | 502,070 |
| 2020-04-13 | $19.49 | $19.82 | $18.80 | $19.13 | $19.13 | 197,560 |
| 2020-04-09 | $18.93 | $19.85 | $18.85 | $19.56 | $19.56 | 332,902 |
| 2020-04-08 | $17.91 | $18.83 | $17.74 | $18.67 | $18.67 | 305,242 |
| 2020-04-07 | $19.32 | $19.43 | $17.52 | $17.67 | $17.67 | 386,273 |
| 2020-04-06 | $18.03 | $18.89 | $17.68 | $18.74 | $18.74 | 509,382 |
| 2020-04-03 | $17.54 | $17.69 | $16.54 | $17.20 | $17.20 | 284,954 |
| 2020-04-02 | $15.83 | $17.48 | $15.72 | $17.44 | $17.44 | 393,316 |
| 2020-04-01 | $16.95 | $17.58 | $16.00 | $16.01 | $16.01 | 387,713 |
| 2020-03-31 | $19.63 | $19.65 | $17.17 | $17.51 | $17.51 | 474,964 |
| 2020-03-30 | $19.08 | $19.79 | $18.73 | $19.70 | $19.70 | 636,361 |
| 2020-03-27 | $18.26 | $19.28 | $18.13 | $18.92 | $18.92 | 552,871 |
| 2020-03-26 | $18.15 | $19.47 | $18.13 | $19.29 | $19.29 | 537,908 |
| 2020-03-25 | $18.21 | $18.78 | $17.76 | $18.04 | $18.04 | 449,779 |
| 2020-03-24 | $17.50 | $18.20 | $16.72 | $18.10 | $18.10 | 482,150 |
| 2020-03-23 | $17.14 | $17.86 | $15.76 | $16.75 | $16.75 | 676,511 |
| 2020-03-20 | $18.22 | $18.95 | $16.24 | $17.04 | $17.04 | 1,192,514 |
| 2020-03-19 | $16.39 | $18.15 | $15.50 | $17.82 | $17.82 | 651,393 |
| 2020-03-18 | $15.38 | $17.11 | $15.10 | $16.44 | $16.44 | 700,224 |
| 2020-03-17 | $14.44 | $16.82 | $13.63 | $16.54 | $16.54 | 887,117 |
| 2020-03-16 | $13.98 | $15.28 | $13.20 | $14.20 | $14.20 | 1,341,978 |
| 2020-03-13 | $16.10 | $16.49 | $13.94 | $16.22 | $16.22 | 794,168 |
| 2020-03-12 | $15.57 | $15.67 | $12.39 | $15.01 | $15.01 | 944,101 |
| 2020-03-11 | $17.39 | $17.74 | $16.60 | $16.88 | $16.88 | 664,642 |
| 2020-03-10 | $17.95 | $18.02 | $16.52 | $17.99 | $17.99 | 574,428 |
| 2020-03-09 | $17.54 | $17.94 | $16.86 | $17.35 | $17.35 | 728,076 |
| 2020-03-06 | $19.00 | $19.57 | $17.91 | $18.18 | $18.18 | 404,248 |
| 2020-03-05 | $19.64 | $19.86 | $18.80 | $19.45 | $19.45 | 489,374 |
| 2020-03-04 | $19.90 | $20.59 | $19.57 | $20.05 | $20.05 | 753,335 |
| 2020-03-03 | $19.75 | $20.59 | $19.36 | $19.46 | $19.46 | 840,055 |
| 2020-03-02 | $20.11 | $20.43 | $19.38 | $19.88 | $19.88 | 1,002,133 |
| 2020-02-28 | $20.41 | $20.41 | $18.84 | $19.77 | $19.77 | 1,420,638 |
| 2020-02-27 | $21.17 | $21.40 | $19.01 | $19.02 | $19.02 | 1,105,240 |
| 2020-02-26 | $21.94 | $22.43 | $21.39 | $21.63 | $21.63 | 941,188 |
| 2020-02-25 | $23.17 | $23.35 | $21.77 | $22.08 | $22.08 | 539,081 |
| 2020-02-24 | $23.88 | $24.08 | $22.57 | $22.69 | $22.69 | 827,072 |
| 2020-02-21 | $24.78 | $25.64 | $24.27 | $24.45 | $24.45 | 346,952 |
| 2020-02-20 | $26.07 | $26.10 | $24.04 | $24.77 | $24.77 | 501,706 |
| 2020-02-19 | $26.12 | $26.55 | $25.62 | $26.20 | $26.20 | 348,332 |
| 2020-02-18 | $25.07 | $26.57 | $25.07 | $26.21 | $26.21 | 427,660 |
| 2020-02-14 | $25.41 | $26.35 | $24.80 | $25.42 | $25.42 | 285,366 |
| 2020-02-13 | $25.04 | $25.83 | $24.90 | $25.53 | $25.53 | 216,967 |
| 2020-02-12 | $24.73 | $25.49 | $24.60 | $25.42 | $25.42 | 269,120 |
| 2020-02-11 | $24.87 | $24.90 | $23.78 | $24.59 | $24.59 | 376,128 |
| 2020-02-10 | $25.12 | $26.20 | $24.59 | $24.81 | $24.81 | 381,258 |
| 2020-02-07 | $25.33 | $26.00 | $24.58 | $25.10 | $25.10 | 628,564 |
| 2020-02-06 | $23.77 | $26.25 | $23.60 | $25.45 | $25.45 | 550,463 |
| 2020-02-05 | $22.79 | $23.99 | $22.50 | $23.67 | $23.67 | 549,105 |
| 2020-02-04 | $23.02 | $23.33 | $22.40 | $22.71 | $22.71 | 406,632 |
| 2020-02-03 | $23.48 | $23.48 | $21.91 | $22.73 | $22.73 | 744,222 |
| 2020-01-31 | $23.51 | $23.92 | $22.53 | $23.16 | $23.16 | 574,293 |
| 2020-01-30 | $24.67 | $25.26 | $21.88 | $23.28 | $23.28 | 1,453,253 |
| 2020-01-29 | $24.80 | $26.94 | $24.66 | $24.98 | $24.98 | 3,516,850 |
| 2020-01-28 | $27.82 | $28.15 | $24.75 | $24.84 | $24.84 | 1,298,851 |
| 2020-01-27 | $25.00 | $30.41 | $24.84 | $27.98 | $27.98 | 2,703,335 |
| 2020-01-24 | $25.00 | $25.43 | $24.22 | $24.65 | $24.65 | 937,819 |
| 2020-01-23 | $23.40 | $25.29 | $23.14 | $24.90 | $24.90 | 1,484,397 |
| 2020-01-22 | $22.18 | $23.62 | $21.81 | $23.40 | $23.40 | 667,202 |
| 2020-01-21 | $22.12 | $22.32 | $21.07 | $22.01 | $22.01 | 492,023 |
| 2020-01-17 | $22.13 | $22.72 | $21.90 | $22.36 | $22.36 | 680,425 |
| 2020-01-16 | $20.93 | $22.17 | $20.52 | $22.11 | $22.11 | 781,754 |
| 2020-01-15 | $22.55 | $23.21 | $20.32 | $20.59 | $20.59 | 1,131,848 |
| 2020-01-14 | $20.90 | $22.92 | $18.70 | $22.74 | $22.74 | 2,581,423 |
| 2020-01-13 | $18.79 | $19.00 | $17.50 | $17.58 | $17.58 | 250,993 |
| 2020-01-10 | $19.29 | $19.39 | $18.62 | $18.69 | $18.69 | 400,466 |
| 2020-01-09 | $19.40 | $19.61 | $19.01 | $19.13 | $19.13 | 258,641 |
| 2020-01-08 | $18.80 | $19.47 | $18.72 | $19.26 | $19.26 | 438,406 |
| 2020-01-07 | $17.23 | $18.88 | $17.23 | $18.80 | $18.80 | 561,171 |
| 2020-01-06 | $16.12 | $17.36 | $16.03 | $17.29 | $17.29 | 323,843 |
| 2020-01-03 | $16.15 | $16.35 | $16.02 | $16.15 | $16.15 | 249,309 |
| 2020-01-02 | $17.56 | $17.56 | $16.12 | $16.39 | $16.39 | 258,720 |
| 2019-12-31 | $17.19 | $17.53 | $16.90 | $17.42 | $17.42 | 272,524 |
| 2019-12-30 | $18.21 | $18.26 | $17.22 | $17.27 | $17.27 | 296,730 |
| 2019-12-27 | $19.05 | $19.05 | $18.14 | $18.28 | $18.28 | 211,728 |
| 2019-12-26 | $19.47 | $19.62 | $18.94 | $19.04 | $19.04 | 205,349 |
| 2019-12-24 | $19.78 | $19.98 | $19.03 | $19.43 | $19.43 | 149,298 |
| 2019-12-23 | $19.99 | $20.17 | $19.71 | $19.81 | $19.81 | 546,291 |
| 2019-12-20 | $20.00 | $20.09 | $19.54 | $19.92 | $19.92 | 626,234 |
| 2019-12-19 | $18.48 | $20.08 | $18.06 | $19.99 | $19.99 | 422,568 |
| 2019-12-18 | $19.10 | $19.15 | $18.27 | $18.49 | $18.49 | 228,026 |
| 2019-12-17 | $18.95 | $19.17 | $18.58 | $19.01 | $19.01 | 219,461 |
| 2019-12-16 | $19.12 | $19.48 | $18.90 | $18.98 | $18.98 | 285,955 |
| 2019-12-13 | $18.80 | $19.27 | $18.63 | $18.90 | $18.90 | 195,227 |
| 2019-12-12 | $18.13 | $18.81 | $18.03 | $18.73 | $18.73 | 257,234 |
| 2019-12-11 | $18.23 | $18.48 | $17.88 | $18.10 | $18.10 | 206,970 |
| 2019-12-10 | $18.26 | $18.37 | $17.95 | $18.14 | $18.14 | 194,528 |
| 2019-12-09 | $18.37 | $18.95 | $17.97 | $18.25 | $18.25 | 240,496 |
| 2019-12-06 | $18.26 | $18.57 | $17.97 | $18.26 | $18.26 | 317,110 |
| 2019-12-05 | $18.01 | $18.41 | $17.95 | $18.18 | $18.18 | 282,838 |
| 2019-12-04 | $17.85 | $18.25 | $17.51 | $18.16 | $18.16 | 279,336 |
| 2019-12-03 | $16.85 | $18.07 | $16.85 | $17.73 | $17.73 | 387,689 |
| 2019-12-02 | $17.89 | $17.89 | $16.90 | $16.94 | $16.94 | 244,552 |
| 2019-11-29 | $17.64 | $17.99 | $17.50 | $17.79 | $17.79 | 116,601 |
| 2019-11-27 | $17.24 | $17.71 | $17.11 | $17.67 | $17.67 | 265,712 |
| 2019-11-26 | $18.02 | $18.02 | $17.24 | $17.28 | $17.28 | 271,210 |
| 2019-11-25 | $17.99 | $18.22 | $17.56 | $18.00 | $18.00 | 461,881 |
| 2019-11-22 | $17.10 | $18.01 | $17.02 | $17.89 | $17.89 | 458,647 |
| 2019-11-21 | $16.70 | $17.04 | $16.50 | $16.98 | $16.98 | 295,414 |
| 2019-11-20 | $15.89 | $16.84 | $15.89 | $16.65 | $16.65 | 682,825 |
| 2019-11-19 | $15.40 | $16.01 | $15.07 | $15.97 | $15.97 | 449,711 |
| 2019-11-18 | $15.08 | $15.38 | $14.77 | $15.25 | $15.25 | 251,886 |
| 2019-11-15 | $14.90 | $15.35 | $14.90 | $15.14 | $15.14 | 230,482 |
| 2019-11-14 | $15.13 | $15.37 | $14.75 | $15.00 | $15.00 | 226,003 |
| 2019-11-13 | $14.88 | $15.28 | $14.51 | $15.15 | $15.15 | 122,830 |
| 2019-11-12 | $14.92 | $15.47 | $14.84 | $15.02 | $15.02 | 221,993 |
| 2019-11-11 | $14.73 | $15.14 | $14.66 | $14.85 | $14.85 | 285,182 |
| 2019-11-08 | $15.36 | $15.81 | $14.60 | $14.82 | $14.82 | 534,663 |
| 2019-11-07 | $16.67 | $17.14 | $15.00 | $15.52 | $15.52 | 752,937 |
| 2019-11-06 | $16.57 | $16.82 | $16.20 | $16.26 | $16.26 | 266,484 |
| 2019-11-05 | $15.93 | $16.64 | $15.79 | $16.53 | $16.53 | 248,052 |
| 2019-11-04 | $16.23 | $16.25 | $15.77 | $15.79 | $15.79 | 182,121 |
| 2019-11-01 | $15.76 | $16.15 | $15.67 | $16.05 | $16.05 | 218,138 |
| 2019-10-31 | $15.49 | $15.68 | $15.27 | $15.67 | $15.67 | 231,609 |
| 2019-10-30 | $15.52 | $15.96 | $15.45 | $15.61 | $15.61 | 177,873 |
| 2019-10-29 | $15.68 | $15.93 | $15.41 | $15.49 | $15.49 | 259,935 |
| 2019-10-28 | $16.29 | $16.29 | $15.58 | $15.69 | $15.69 | 260,377 |
| 2019-10-25 | $15.18 | $16.37 | $15.16 | $16.20 | $16.20 | 378,428 |
| 2019-10-24 | $15.43 | $15.43 | $15.06 | $15.21 | $15.21 | 150,244 |
| 2019-10-23 | $16.01 | $16.16 | $15.29 | $15.38 | $15.38 | 220,235 |
| 2019-10-22 | $15.22 | $16.44 | $15.22 | $16.03 | $16.03 | 1,424,933 |
| 2019-10-21 | $14.60 | $15.35 | $14.40 | $15.17 | $15.17 | 945,223 |
| 2019-10-18 | $15.05 | $15.13 | $14.24 | $14.40 | $14.40 | 278,190 |
| 2019-10-17 | $14.84 | $15.27 | $14.77 | $15.14 | $15.14 | 288,959 |
| 2019-10-16 | $15.04 | $15.30 | $14.73 | $14.77 | $14.77 | 302,307 |
| 2019-10-15 | $14.98 | $15.20 | $14.78 | $15.05 | $15.05 | 178,913 |
| 2019-10-14 | $15.35 | $15.63 | $14.96 | $14.99 | $14.99 | 218,283 |
| 2019-10-11 | $15.44 | $15.60 | $15.23 | $15.38 | $15.38 | 257,106 |
| 2019-10-10 | $14.85 | $15.29 | $14.79 | $15.20 | $15.20 | 196,878 |
| 2019-10-09 | $15.44 | $15.44 | $14.63 | $14.81 | $14.81 | 263,141 |
| 2019-10-08 | $15.47 | $15.54 | $15.11 | $15.23 | $15.23 | 369,481 |
| 2019-10-07 | $15.48 | $15.86 | $15.33 | $15.67 | $15.67 | 300,124 |
| 2019-10-04 | $15.70 | $15.70 | $14.90 | $15.48 | $15.48 | 324,547 |
| 2019-10-03 | $15.34 | $15.58 | $15.08 | $15.52 | $15.52 | 267,056 |
| 2019-10-02 | $15.26 | $15.54 | $14.72 | $15.25 | $15.25 | 358,122 |
| 2019-10-01 | $15.27 | $15.58 | $15.11 | $15.36 | $15.36 | 358,145 |
| 2019-09-30 | $15.90 | $15.90 | $15.29 | $15.32 | $15.32 | 296,840 |
| 2019-09-27 | $15.89 | $16.38 | $15.70 | $15.84 | $15.84 | 334,004 |
| 2019-09-26 | $17.26 | $17.26 | $15.74 | $15.82 | $15.82 | 483,570 |
| 2019-09-25 | $17.48 | $18.16 | $16.83 | $17.32 | $17.32 | 462,771 |
| 2019-09-24 | $17.80 | $17.87 | $17.00 | $17.44 | $17.44 | 395,412 |
| 2019-09-23 | $18.07 | $18.12 | $17.56 | $17.78 | $17.78 | 219,456 |
| 2019-09-20 | $18.13 | $19.11 | $17.65 | $18.10 | $18.10 | 1,289,990 |
| 2019-09-19 | $18.52 | $19.02 | $18.10 | $18.21 | $18.21 | 290,457 |
| 2019-09-18 | $18.99 | $19.01 | $18.02 | $18.40 | $18.40 | 365,571 |
| 2019-09-17 | $19.76 | $19.80 | $18.91 | $19.01 | $19.01 | 300,793 |
| 2019-09-16 | $18.70 | $19.80 | $18.55 | $19.73 | $19.73 | 240,477 |
| 2019-09-13 | $19.80 | $19.80 | $18.50 | $18.82 | $18.82 | 311,104 |
| 2019-09-12 | $19.67 | $19.67 | $18.72 | $19.05 | $19.05 | 254,263 |
| 2019-09-11 | $19.04 | $19.79 | $19.00 | $19.64 | $19.64 | 260,076 |
| 2019-09-10 | $18.23 | $19.23 | $18.04 | $18.91 | $18.91 | 291,911 |
| 2019-09-09 | $17.68 | $18.48 | $17.37 | $18.30 | $18.30 | 198,086 |
| 2019-09-06 | $18.06 | $18.20 | $17.40 | $17.56 | $17.56 | 178,083 |
| 2019-09-05 | $17.40 | $18.35 | $17.07 | $17.96 | $17.96 | 237,533 |
| 2019-09-04 | $17.30 | $17.53 | $16.35 | $17.13 | $17.13 | 290,011 |
| 2019-09-03 | $17.96 | $18.04 | $17.01 | $17.06 | $17.06 | 245,090 |
| 2019-08-30 | $18.72 | $18.73 | $17.86 | $18.00 | $18.00 | 288,945 |
| 2019-08-29 | $18.74 | $18.97 | $18.51 | $18.64 | $18.64 | 170,000 |
| 2019-08-28 | $17.88 | $18.63 | $17.84 | $18.56 | $18.56 | 192,707 |
| 2019-08-27 | $18.29 | $18.75 | $17.85 | $18.00 | $18.00 | 172,929 |
| 2019-08-26 | $17.98 | $18.43 | $17.64 | $18.20 | $18.20 | 136,008 |
| 2019-08-23 | $18.00 | $18.52 | $17.70 | $17.79 | $17.79 | 252,205 |
| 2019-08-22 | $18.61 | $18.61 | $17.71 | $18.10 | $18.10 | 176,100 |
| 2019-08-21 | $18.96 | $18.96 | $18.27 | $18.57 | $18.57 | 175,684 |
| 2019-08-20 | $18.88 | $19.71 | $18.70 | $18.82 | $18.82 | 219,013 |
| 2019-08-19 | $18.50 | $18.85 | $18.16 | $18.81 | $18.81 | 206,755 |
| 2019-08-16 | $17.74 | $18.20 | $17.65 | $18.16 | $18.16 | 179,391 |
| 2019-08-15 | $18.40 | $18.51 | $17.42 | $17.62 | $17.62 | 214,476 |
| 2019-08-14 | $18.48 | $19.12 | $18.35 | $18.35 | $18.35 | 458,528 |
| 2019-08-13 | $18.71 | $19.29 | $18.37 | $18.84 | $18.84 | 256,181 |
| 2019-08-12 | $20.00 | $20.04 | $18.49 | $18.86 | $18.86 | 376,799 |
| 2019-08-09 | $19.44 | $20.09 | $19.40 | $19.76 | $19.76 | 440,477 |
| 2019-08-08 | $18.90 | $19.27 | $18.39 | $19.10 | $19.10 | 355,263 |
| 2019-08-07 | $18.46 | $19.25 | $18.11 | $18.87 | $18.87 | 357,039 |
| 2019-08-06 | $18.93 | $19.32 | $18.33 | $19.16 | $19.16 | 299,760 |
| 2019-08-05 | $18.70 | $18.87 | $18.19 | $18.75 | $18.75 | 502,349 |
| 2019-08-02 | $20.28 | $20.34 | $18.97 | $19.02 | $19.02 | 318,420 |
| 2019-08-01 | $21.49 | $21.76 | $20.10 | $20.29 | $20.29 | 344,250 |
| 2019-07-31 | $21.90 | $22.26 | $21.35 | $21.35 | $21.35 | 426,828 |
| 2019-07-30 | $20.96 | $21.95 | $20.91 | $21.92 | $21.92 | 244,333 |
| 2019-07-29 | $21.37 | $21.40 | $20.71 | $21.13 | $21.13 | 172,907 |
| 2019-07-26 | $20.59 | $21.20 | $20.56 | $21.18 | $21.18 | 230,508 |
| 2019-07-25 | $20.62 | $20.96 | $20.38 | $20.54 | $20.54 | 232,405 |
| 2019-07-24 | $20.16 | $20.73 | $19.42 | $20.70 | $20.70 | 291,026 |
| 2019-07-23 | $20.44 | $20.45 | $20.02 | $20.21 | $20.21 | 180,867 |
| 2019-07-22 | $21.00 | $21.61 | $20.27 | $20.38 | $20.38 | 245,836 |
| 2019-07-19 | $20.73 | $21.50 | $20.64 | $20.82 | $20.82 | 347,840 |
| 2019-07-18 | $20.04 | $20.88 | $20.04 | $20.80 | $20.80 | 194,878 |
| 2019-07-17 | $20.07 | $20.18 | $19.71 | $20.08 | $20.08 | 150,967 |
| 2019-07-16 | $20.53 | $20.56 | $19.86 | $20.02 | $20.02 | 315,564 |
| 2019-07-15 | $20.97 | $20.97 | $19.81 | $20.63 | $20.63 | 368,258 |
| 2019-07-12 | $20.22 | $20.33 | $19.77 | $20.01 | $20.01 | 220,243 |
| 2019-07-11 | $20.72 | $20.74 | $19.95 | $20.22 | $20.22 | 198,999 |
| 2019-07-10 | $20.79 | $21.15 | $20.07 | $20.60 | $20.60 | 214,957 |
| 2019-07-09 | $19.84 | $20.67 | $19.75 | $20.67 | $20.67 | 168,558 |
| 2019-07-08 | $20.71 | $21.00 | $19.80 | $19.93 | $19.93 | 466,114 |
| 2019-07-05 | $21.65 | $22.00 | $20.70 | $20.76 | $20.76 | 342,045 |
| 2019-07-03 | $20.65 | $21.78 | $20.65 | $21.78 | $21.78 | 192,299 |
| 2019-07-02 | $20.85 | $20.95 | $20.42 | $20.51 | $20.51 | 230,422 |
| 2019-07-01 | $21.06 | $21.22 | $20.57 | $20.81 | $20.81 | 264,613 |
| 2019-06-28 | $20.55 | $21.28 | $20.16 | $20.76 | $20.76 | 761,999 |
| 2019-06-27 | $19.82 | $20.97 | $19.68 | $20.54 | $20.54 | 391,841 |
| 2019-06-26 | $20.61 | $21.23 | $19.58 | $19.78 | $19.78 | 287,179 |
| 2019-06-25 | $19.67 | $21.37 | $19.61 | $20.20 | $20.20 | 659,739 |
| 2019-06-24 | $20.10 | $20.48 | $19.57 | $19.63 | $19.63 | 403,257 |
| 2019-06-21 | $20.22 | $20.35 | $19.58 | $20.11 | $20.11 | 858,113 |
| 2019-06-20 | $20.22 | $20.68 | $20.04 | $20.30 | $20.30 | 311,883 |
| 2019-06-19 | $19.72 | $20.09 | $19.60 | $19.92 | $19.92 | 144,025 |
| 2019-06-18 | $19.73 | $20.69 | $19.60 | $19.75 | $19.75 | 410,797 |
| 2019-06-17 | $18.81 | $20.77 | $18.81 | $19.55 | $19.55 | 607,378 |
| 2019-06-14 | $19.13 | $19.22 | $18.71 | $18.71 | $18.71 | 264,545 |
| 2019-06-13 | $19.17 | $19.17 | $18.65 | $19.04 | $19.04 | 365,266 |
| 2019-06-12 | $18.89 | $19.48 | $18.55 | $19.03 | $19.03 | 232,917 |
| 2019-06-11 | $18.85 | $19.45 | $18.53 | $18.91 | $18.91 | 335,133 |
| 2019-06-10 | $19.15 | $19.42 | $18.49 | $18.63 | $18.63 | 311,979 |
| 2019-06-07 | $18.63 | $19.18 | $18.28 | $19.05 | $19.05 | 208,651 |
| 2019-06-06 | $18.97 | $18.97 | $18.28 | $18.50 | $18.50 | 276,231 |
| 2019-06-05 | $19.56 | $19.57 | $18.93 | $19.03 | $19.03 | 204,699 |
| 2019-06-04 | $19.15 | $19.52 | $18.75 | $19.51 | $19.51 | 311,147 |
| 2019-06-03 | $19.13 | $19.43 | $18.83 | $19.09 | $19.09 | 380,161 |
| 2019-05-31 | $19.18 | $19.35 | $19.02 | $19.07 | $19.07 | 296,553 |
| 2019-05-30 | $20.17 | $20.17 | $19.22 | $19.50 | $19.50 | 322,903 |
| 2019-05-29 | $20.31 | $20.40 | $19.98 | $19.98 | $19.98 | 236,302 |
| 2019-05-28 | $20.79 | $20.99 | $20.42 | $20.59 | $20.59 | 232,287 |
| 2019-05-24 | $20.70 | $21.48 | $20.50 | $20.73 | $20.73 | 266,920 |
| 2019-05-23 | $20.51 | $20.88 | $20.22 | $20.60 | $20.60 | 320,284 |
| 2019-05-22 | $21.08 | $21.28 | $20.29 | $20.77 | $20.77 | 280,245 |
| 2019-05-21 | $20.58 | $21.12 | $20.26 | $21.12 | $21.12 | 360,507 |
| 2019-05-20 | $20.51 | $21.01 | $20.28 | $20.60 | $20.60 | 409,276 |
| 2019-05-17 | $20.41 | $21.06 | $20.12 | $20.72 | $20.72 | 448,990 |
| 2019-05-16 | $21.64 | $22.28 | $20.66 | $20.68 | $20.68 | 430,735 |
| 2019-05-15 | $20.25 | $21.71 | $20.19 | $21.59 | $21.59 | 486,035 |
| 2019-05-14 | $20.90 | $21.05 | $20.36 | $20.50 | $20.50 | 401,778 |
| 2019-05-13 | $21.64 | $21.88 | $20.62 | $20.81 | $20.81 | 666,096 |
| 2019-05-10 | $22.23 | $22.91 | $21.66 | $22.31 | $22.31 | 248,167 |
| 2019-05-09 | $23.13 | $23.86 | $22.27 | $22.38 | $22.38 | 422,405 |
| 2019-05-08 | $23.49 | $23.90 | $23.05 | $23.53 | $23.53 | 231,090 |
| 2019-05-07 | $24.15 | $24.44 | $23.13 | $23.50 | $23.50 | 324,686 |
| 2019-05-06 | $24.00 | $24.94 | $23.93 | $24.51 | $24.51 | 281,191 |
| 2019-05-03 | $24.39 | $24.73 | $23.64 | $24.63 | $24.63 | 325,861 |
| 2019-05-02 | $23.74 | $24.47 | $23.62 | $24.23 | $24.23 | 257,508 |
| 2019-05-01 | $24.51 | $24.51 | $23.76 | $23.81 | $23.81 | 457,267 |
| 2019-04-30 | $24.91 | $24.91 | $24.10 | $24.47 | $24.47 | 495,989 |
| 2019-04-29 | $24.71 | $24.95 | $24.21 | $24.48 | $24.48 | 305,761 |
| 2019-04-26 | $24.34 | $24.93 | $24.00 | $24.71 | $24.71 | 282,475 |
| 2019-04-25 | $24.14 | $24.63 | $23.89 | $24.27 | $24.27 | 465,449 |
| 2019-04-24 | $24.28 | $25.06 | $24.01 | $24.18 | $24.18 | 332,299 |
| 2019-04-23 | $24.83 | $24.83 | $23.76 | $24.30 | $24.30 | 676,708 |
| 2019-04-22 | $25.18 | $25.18 | $24.59 | $24.84 | $24.84 | 320,240 |
| 2019-04-18 | $26.29 | $26.64 | $24.76 | $25.17 | $25.17 | 481,126 |
| 2019-04-17 | $26.89 | $26.93 | $25.48 | $26.20 | $26.20 | 355,167 |
| 2019-04-16 | $27.43 | $27.43 | $26.55 | $26.78 | $26.78 | 278,550 |
| 2019-04-15 | $26.99 | $28.06 | $26.68 | $27.27 | $27.27 | 290,082 |
| 2019-04-12 | $27.92 | $28.75 | $26.58 | $27.89 | $27.89 | 271,945 |
| 2019-04-11 | $28.22 | $28.43 | $27.40 | $27.56 | $27.56 | 315,580 |
| 2019-04-10 | $28.00 | $28.87 | $27.76 | $28.14 | $28.14 | 418,042 |
| 2019-04-09 | $27.94 | $28.69 | $27.74 | $27.89 | $27.89 | 394,325 |
| 2019-04-08 | $27.10 | $27.99 | $26.31 | $27.91 | $27.91 | 909,153 |
| 2019-04-05 | $26.09 | $27.28 | $25.83 | $27.09 | $27.09 | 567,336 |
| 2019-04-04 | $26.57 | $27.46 | $25.71 | $25.94 | $25.94 | 501,667 |
| 2019-04-03 | $25.73 | $26.93 | $25.70 | $26.57 | $26.57 | 515,490 |
| 2019-04-02 | $24.06 | $25.66 | $23.56 | $25.64 | $25.64 | 623,145 |
| 2019-04-01 | $23.35 | $24.25 | $23.22 | $24.12 | $24.12 | 418,058 |
| 2019-03-29 | $22.57 | $23.43 | $22.45 | $23.22 | $23.22 | 377,329 |
| 2019-03-28 | $21.18 | $22.72 | $20.96 | $22.37 | $22.37 | 326,795 |
| 2019-03-27 | $21.05 | $21.60 | $20.34 | $21.05 | $21.05 | 301,481 |
| 2019-03-26 | $20.68 | $21.16 | $20.56 | $21.10 | $21.10 | 278,829 |
| 2019-03-25 | $19.48 | $21.07 | $19.29 | $20.50 | $20.50 | 591,873 |
| 2019-03-22 | $20.19 | $20.81 | $19.34 | $19.45 | $19.45 | 490,564 |
| 2019-03-21 | $21.84 | $22.40 | $19.89 | $20.32 | $20.32 | 1,665,323 |
| 2019-03-20 | $22.22 | $23.00 | $21.79 | $21.86 | $21.86 | 540,338 |
| 2019-03-19 | $24.40 | $24.40 | $22.12 | $22.21 | $22.21 | 408,426 |
| 2019-03-18 | $24.43 | $24.79 | $23.94 | $24.44 | $24.44 | 252,561 |
| 2019-03-15 | $24.24 | $24.96 | $23.92 | $24.42 | $24.42 | 748,931 |
| 2019-03-14 | $24.37 | $25.05 | $24.33 | $24.65 | $24.65 | 584,664 |
| 2019-03-13 | $23.38 | $24.74 | $22.88 | $24.37 | $24.37 | 1,195,470 |
| 2019-03-12 | $22.26 | $23.10 | $21.95 | $22.20 | $22.20 | 441,724 |
| 2019-03-11 | $20.71 | $21.88 | $20.62 | $21.81 | $21.81 | 261,120 |
| 2019-03-08 | $20.50 | $20.98 | $20.44 | $20.61 | $20.61 | 139,609 |
| 2019-03-07 | $20.59 | $21.13 | $20.03 | $20.80 | $20.80 | 163,329 |
| 2019-03-06 | $21.80 | $22.00 | $20.44 | $20.51 | $20.51 | 422,906 |
| 2019-03-05 | $21.78 | $22.38 | $21.42 | $21.77 | $21.77 | 266,345 |
| 2019-03-04 | $23.12 | $23.28 | $21.39 | $22.01 | $22.01 | 391,895 |
| 2019-03-01 | $21.99 | $23.10 | $21.72 | $22.88 | $22.88 | 367,146 |
| 2019-02-28 | $21.84 | $22.21 | $21.28 | $21.76 | $21.76 | 193,935 |
| 2019-02-27 | $22.28 | $22.45 | $21.61 | $21.91 | $21.91 | 258,521 |
| 2019-02-26 | $21.90 | $22.98 | $21.75 | $22.28 | $22.28 | 537,176 |
| 2019-02-25 | $21.88 | $22.33 | $21.11 | $22.02 | $22.02 | 673,916 |
| 2019-02-22 | $20.98 | $21.71 | $20.51 | $21.48 | $21.48 | 425,559 |
| 2019-02-21 | $21.27 | $21.33 | $20.36 | $20.81 | $20.81 | 203,117 |
| 2019-02-20 | $21.41 | $21.70 | $20.65 | $21.05 | $21.05 | 233,887 |
| 2019-02-19 | $21.00 | $21.88 | $20.86 | $21.47 | $21.47 | 498,139 |
| 2019-02-15 | $20.49 | $21.24 | $20.18 | $20.97 | $20.97 | 320,733 |
| 2019-02-14 | $19.96 | $20.50 | $19.77 | $20.26 | $20.26 | 245,847 |
| 2019-02-13 | $20.37 | $20.88 | $19.65 | $19.98 | $19.98 | 166,137 |
| 2019-02-12 | $19.51 | $20.50 | $18.84 | $20.38 | $20.38 | 331,269 |
| 2019-02-11 | $18.18 | $19.60 | $17.96 | $19.43 | $19.43 | 315,502 |
| 2019-02-08 | $17.95 | $18.34 | $17.73 | $18.13 | $18.13 | 172,097 |
| 2019-02-07 | $18.30 | $18.53 | $17.84 | $17.99 | $17.99 | 207,619 |
| 2019-02-06 | $18.79 | $18.94 | $18.38 | $18.45 | $18.45 | 126,350 |
| 2019-02-05 | $19.25 | $19.29 | $18.51 | $18.81 | $18.81 | 217,500 |
| 2019-02-04 | $18.81 | $19.30 | $17.84 | $19.16 | $19.16 | 334,878 |
| 2019-02-01 | $19.12 | $19.26 | $18.35 | $18.66 | $18.66 | 247,997 |
| 2019-01-31 | $19.00 | $19.43 | $18.73 | $19.06 | $19.06 | 398,694 |
| 2019-01-30 | $19.00 | $19.31 | $18.52 | $18.90 | $18.90 | 423,314 |
| 2019-01-29 | $20.53 | $21.15 | $18.60 | $18.82 | $18.82 | 691,158 |
| 2019-01-28 | $21.69 | $21.94 | $21.21 | $21.37 | $21.37 | 171,206 |
| 2019-01-25 | $21.63 | $21.95 | $21.01 | $21.85 | $21.85 | 233,143 |
| 2019-01-24 | $21.21 | $22.00 | $20.80 | $21.44 | $21.44 | 286,380 |
| 2019-01-23 | $21.85 | $21.94 | $20.92 | $21.15 | $21.15 | 164,982 |
| 2019-01-22 | $21.37 | $21.79 | $21.19 | $21.68 | $21.68 | 251,881 |
| 2019-01-18 | $21.05 | $21.56 | $20.52 | $21.55 | $21.55 | 255,949 |
| 2019-01-17 | $21.18 | $21.84 | $20.85 | $21.00 | $21.00 | 363,487 |
| 2019-01-16 | $21.00 | $21.38 | $20.90 | $21.17 | $21.17 | 227,010 |
| 2019-01-15 | $20.45 | $21.24 | $20.37 | $21.00 | $21.00 | 276,137 |
| 2019-01-14 | $20.97 | $21.13 | $20.15 | $20.20 | $20.20 | 284,944 |
| 2019-01-11 | $20.17 | $21.16 | $20.04 | $20.89 | $20.89 | 321,888 |
| 2019-01-10 | $19.97 | $20.40 | $19.33 | $20.18 | $20.18 | 261,839 |
| 2019-01-09 | $20.33 | $20.80 | $19.94 | $20.10 | $20.10 | 298,461 |
| 2019-01-08 | $20.04 | $20.47 | $19.06 | $20.25 | $20.25 | 481,479 |
| 2019-01-07 | $20.61 | $21.00 | $19.32 | $19.84 | $19.84 | 563,316 |
| 2019-01-04 | $18.99 | $20.32 | $18.52 | $20.31 | $20.31 | 469,254 |
| 2019-01-03 | $19.23 | $19.66 | $18.55 | $18.57 | $18.57 | 447,731 |
| 2019-01-02 | $20.38 | $20.54 | $19.02 | $19.33 | $19.33 | 373,937 |
| 2018-12-31 | $20.19 | $20.77 | $20.01 | $20.66 | $20.66 | 463,329 |
| 2018-12-28 | $19.55 | $20.33 | $19.27 | $19.87 | $19.87 | 337,838 |
| 2018-12-27 | $19.56 | $20.34 | $18.68 | $19.48 | $19.48 | 354,570 |
| 2018-12-26 | $18.50 | $20.25 | $18.26 | $19.85 | $19.85 | 668,084 |
| 2018-12-24 | $18.11 | $19.13 | $18.11 | $18.28 | $18.28 | 256,403 |
| 2018-12-21 | $19.27 | $20.27 | $18.25 | $18.41 | $18.41 | 2,560,348 |
| 2018-12-20 | $20.05 | $21.50 | $18.91 | $19.29 | $19.29 | 770,581 |
| 2018-12-19 | $20.68 | $21.25 | $19.66 | $20.01 | $20.01 | 789,534 |
| 2018-12-18 | $19.85 | $20.63 | $19.71 | $20.48 | $20.48 | 540,641 |
| 2018-12-17 | $21.14 | $21.24 | $19.49 | $19.70 | $19.70 | 755,145 |
| 2018-12-14 | $20.24 | $21.22 | $19.95 | $20.77 | $20.77 | 348,733 |
| 2018-12-13 | $20.72 | $21.59 | $20.22 | $20.40 | $20.40 | 787,907 |
| 2018-12-12 | $20.62 | $21.08 | $19.91 | $20.75 | $20.75 | 383,551 |
| 2018-12-11 | $20.44 | $20.69 | $19.76 | $20.44 | $20.44 | 298,110 |
| 2018-12-10 | $19.52 | $20.74 | $19.52 | $20.23 | $20.23 | 436,853 |
| 2018-12-07 | $19.03 | $19.93 | $18.69 | $19.57 | $19.57 | 338,102 |
| 2018-12-06 | $17.25 | $18.96 | $17.21 | $18.94 | $18.94 | 294,505 |
| 2018-12-04 | $18.00 | $18.64 | $17.61 | $17.69 | $17.69 | 262,891 |
| 2018-12-03 | $19.17 | $19.34 | $18.03 | $18.20 | $18.20 | 355,321 |
| 2018-11-30 | $19.24 | $19.49 | $18.60 | $19.17 | $19.17 | 321,222 |
| 2018-11-29 | $19.00 | $19.55 | $18.93 | $19.43 | $19.43 | 322,102 |
| 2018-11-28 | $18.74 | $19.92 | $18.71 | $19.25 | $19.25 | 665,690 |
| 2018-11-27 | $18.75 | $19.06 | $18.34 | $18.60 | $18.60 | 133,093 |
| 2018-11-26 | $19.00 | $19.00 | $18.31 | $18.91 | $18.91 | 243,222 |
| 2018-11-23 | $18.83 | $19.70 | $18.68 | $18.77 | $18.77 | 152,008 |
| 2018-11-21 | $18.69 | $19.14 | $18.43 | $19.00 | $19.00 | 232,747 |
| 2018-11-20 | $18.02 | $18.96 | $18.02 | $18.53 | $18.53 | 284,603 |
| 2018-11-19 | $19.10 | $19.25 | $17.77 | $18.20 | $18.20 | 154,045 |
| 2018-11-16 | $18.45 | $19.25 | $18.25 | $19.23 | $19.23 | 451,653 |
| 2018-11-15 | $17.38 | $19.23 | $17.16 | $18.78 | $18.78 | 688,575 |
| 2018-11-14 | $17.50 | $17.96 | $17.02 | $17.49 | $17.49 | 207,676 |
| 2018-11-13 | $17.00 | $18.00 | $16.81 | $17.27 | $17.27 | 230,822 |
| 2018-11-12 | $16.81 | $17.07 | $16.00 | $16.67 | $16.67 | 283,088 |
| 2018-11-09 | $16.76 | $17.29 | $16.31 | $16.68 | $16.68 | 207,840 |
| 2018-11-08 | $17.33 | $17.56 | $16.86 | $17.35 | $17.35 | 115,586 |
| 2018-11-07 | $17.14 | $17.75 | $16.97 | $17.37 | $17.37 | 186,418 |
| 2018-11-06 | $16.67 | $17.44 | $16.51 | $17.08 | $17.08 | 196,585 |
| 2018-11-05 | $17.12 | $17.29 | $16.27 | $16.79 | $16.79 | 231,117 |
| 2018-11-02 | $16.40 | $17.04 | $16.09 | $16.97 | $16.97 | 200,380 |
| 2018-11-01 | $16.00 | $16.59 | $15.34 | $16.33 | $16.33 | 412,525 |
| 2018-10-31 | $14.52 | $14.83 | $14.32 | $14.47 | $14.47 | 319,175 |
| 2018-10-30 | $14.36 | $14.82 | $14.13 | $14.30 | $14.30 | 344,828 |
| 2018-10-29 | $14.42 | $14.69 | $13.89 | $14.34 | $14.34 | 244,978 |
| 2018-10-26 | $14.35 | $14.68 | $14.05 | $14.15 | $14.15 | 368,836 |
| 2018-10-25 | $14.01 | $14.98 | $13.92 | $14.72 | $14.72 | 339,755 |
| 2018-10-24 | $15.30 | $15.55 | $13.78 | $13.88 | $13.88 | 452,517 |
| 2018-10-23 | $15.13 | $15.86 | $15.00 | $15.32 | $15.32 | 356,560 |
| 2018-10-22 | $16.78 | $16.91 | $15.46 | $15.49 | $15.49 | 912,813 |
| 2018-10-19 | $16.47 | $17.01 | $16.30 | $16.69 | $16.69 | 412,453 |
| 2018-10-18 | $17.17 | $17.22 | $16.07 | $16.47 | $16.47 | 353,528 |
| 2018-10-17 | $17.81 | $18.09 | $17.01 | $17.33 | $17.33 | 456,638 |
| 2018-10-16 | $17.32 | $18.00 | $16.96 | $17.90 | $17.90 | 195,271 |
| 2018-10-15 | $16.97 | $17.36 | $16.56 | $17.00 | $17.00 | 242,293 |
| 2018-10-12 | $16.91 | $17.18 | $16.71 | $16.94 | $16.94 | 348,154 |
| 2018-10-11 | $16.95 | $17.50 | $16.49 | $16.53 | $16.53 | 802,185 |
| 2018-10-10 | $17.83 | $18.13 | $16.93 | $17.00 | $17.00 | 572,539 |
| 2018-10-09 | $18.15 | $18.65 | $17.80 | $17.83 | $17.83 | 326,838 |
| 2018-10-08 | $19.38 | $19.55 | $17.65 | $18.34 | $18.34 | 505,263 |
| 2018-10-05 | $19.31 | $19.53 | $18.99 | $19.38 | $19.38 | 203,679 |
| 2018-10-04 | $21.20 | $21.53 | $19.08 | $19.35 | $19.35 | 648,818 |
| 2018-10-03 | $21.83 | $21.84 | $20.29 | $21.20 | $21.20 | 487,236 |
| 2018-10-02 | $21.66 | $22.40 | $21.25 | $21.75 | $21.75 | 675,551 |
| 2018-10-01 | $21.36 | $22.34 | $21.35 | $21.55 | $21.55 | 389,976 |
| 2018-09-28 | $21.12 | $21.78 | $20.89 | $21.74 | $21.74 | 339,238 |
| 2018-09-27 | $21.49 | $21.89 | $21.08 | $21.23 | $21.23 | 297,197 |
| 2018-09-26 | $21.36 | $21.64 | $20.94 | $21.39 | $21.39 | 425,759 |
| 2018-09-25 | $21.05 | $21.44 | $20.65 | $21.24 | $21.24 | 463,808 |
| 2018-09-24 | $20.84 | $21.49 | $20.30 | $20.74 | $20.74 | 747,925 |
| 2018-09-21 | $20.92 | $21.09 | $20.12 | $20.92 | $20.92 | 5,583,988 |
| 2018-09-20 | $20.57 | $21.21 | $20.35 | $20.88 | $20.88 | 834,325 |
| 2018-09-19 | $20.49 | $20.87 | $20.20 | $20.42 | $20.42 | 886,125 |
| 2018-09-18 | $18.80 | $20.51 | $18.76 | $20.49 | $20.49 | 1,147,724 |
| 2018-09-17 | $19.27 | $19.85 | $18.69 | $18.73 | $18.73 | 765,137 |
| 2018-09-14 | $18.18 | $19.89 | $18.16 | $19.50 | $19.50 | 747,824 |
| 2018-09-13 | $18.48 | $18.62 | $17.72 | $18.15 | $18.15 | 465,208 |
| 2018-09-12 | $18.40 | $18.83 | $18.05 | $18.37 | $18.37 | 701,269 |
| 2018-09-11 | $18.29 | $18.85 | $18.22 | $18.44 | $18.44 | 603,348 |
| 2018-09-10 | $17.83 | $19.29 | $17.78 | $18.32 | $18.32 | 687,056 |
| 2018-09-07 | $19.30 | $19.59 | $17.57 | $17.73 | $17.73 | 644,544 |
| 2018-09-06 | $19.97 | $20.00 | $19.34 | $19.37 | $19.37 | 309,850 |
| 2018-09-05 | $19.33 | $20.00 | $19.33 | $19.92 | $19.92 | 338,467 |
| 2018-09-04 | $19.28 | $19.61 | $18.65 | $19.40 | $19.40 | 440,056 |
| 2018-08-31 | $19.00 | $19.77 | $18.94 | $19.63 | $19.63 | 855,695 |
| 2018-08-30 | $18.07 | $19.20 | $18.07 | $19.08 | $19.08 | 453,182 |
| 2018-08-29 | $18.00 | $18.23 | $17.72 | $18.02 | $18.02 | 532,798 |
| 2018-08-28 | $16.80 | $17.79 | $16.80 | $17.65 | $17.65 | 570,001 |
| 2018-08-27 | $16.88 | $17.11 | $16.58 | $16.82 | $16.82 | 386,260 |
| 2018-08-24 | $16.42 | $16.59 | $16.32 | $16.43 | $16.43 | 204,306 |
| 2018-08-23 | $16.43 | $16.66 | $16.15 | $16.55 | $16.55 | 222,108 |
| 2018-08-22 | $16.00 | $16.68 | $16.00 | $16.38 | $16.38 | 207,927 |
| 2018-08-21 | $15.90 | $16.26 | $15.89 | $16.08 | $16.08 | 239,675 |
| 2018-08-20 | $15.75 | $16.00 | $15.36 | $15.92 | $15.92 | 283,097 |
| 2018-08-17 | $16.14 | $16.31 | $15.52 | $15.74 | $15.74 | 334,761 |
| 2018-08-16 | $15.18 | $16.40 | $15.16 | $16.17 | $16.17 | 351,643 |
| 2018-08-15 | $14.97 | $15.24 | $14.89 | $15.16 | $15.16 | 215,494 |
| 2018-08-14 | $14.95 | $15.26 | $14.85 | $15.05 | $15.05 | 243,312 |
| 2018-08-13 | $14.95 | $15.12 | $14.77 | $14.85 | $14.85 | 318,434 |
| 2018-08-10 | $14.78 | $15.69 | $14.77 | $15.08 | $15.08 | 272,509 |
| 2018-08-09 | $15.12 | $16.00 | $14.88 | $15.30 | $15.30 | 306,232 |
| 2018-08-08 | $15.58 | $15.58 | $15.02 | $15.15 | $15.15 | 234,736 |
| 2018-08-07 | $14.97 | $16.11 | $14.97 | $15.63 | $15.63 | 488,953 |
| 2018-08-06 | $13.80 | $15.05 | $13.68 | $15.00 | $15.00 | 510,930 |
| 2018-08-03 | $14.14 | $14.20 | $13.68 | $13.86 | $13.86 | 563,320 |
| 2018-08-02 | $13.47 | $14.30 | $13.27 | $14.00 | $14.00 | 1,145,864 |
| 2018-08-01 | $12.60 | $12.85 | $12.45 | $12.73 | $12.73 | 200,435 |
| 2018-07-31 | $12.48 | $12.77 | $12.32 | $12.59 | $12.59 | 229,629 |
| 2018-07-30 | $12.61 | $12.81 | $12.35 | $12.46 | $12.46 | 258,564 |
| 2018-07-27 | $13.29 | $13.57 | $12.35 | $12.63 | $12.63 | 371,986 |
| 2018-07-26 | $13.92 | $13.95 | $13.15 | $13.37 | $13.37 | 510,723 |
| 2018-07-25 | $13.53 | $14.41 | $13.36 | $13.89 | $13.89 | 1,255,079 |
| 2018-07-24 | $13.99 | $14.01 | $13.01 | $13.50 | $13.50 | 839,025 |
| 2018-07-23 | $13.45 | $14.02 | $13.30 | $13.96 | $13.96 | 393,127 |
| 2018-07-20 | $14.00 | $14.00 | $13.44 | $13.46 | $13.46 | 209,084 |
| 2018-07-19 | $13.92 | $14.00 | $13.70 | $14.00 | $14.00 | 239,652 |
| 2018-07-18 | $14.00 | $14.05 | $13.64 | $14.00 | $14.00 | 180,262 |
| 2018-07-17 | $14.09 | $14.09 | $13.71 | $14.00 | $14.00 | 309,913 |
| 2018-07-16 | $14.50 | $14.52 | $13.96 | $14.05 | $14.05 | 246,717 |
| 2018-07-13 | $14.81 | $14.88 | $14.45 | $14.49 | $14.49 | 180,965 |
| 2018-07-12 | $15.06 | $15.24 | $14.57 | $14.76 | $14.76 | 238,745 |
| 2018-07-11 | $15.11 | $15.20 | $14.60 | $14.90 | $14.90 | 370,159 |
| 2018-07-10 | $15.88 | $15.90 | $15.07 | $15.21 | $15.21 | 263,282 |
| 2018-07-09 | $15.90 | $16.20 | $15.35 | $15.47 | $15.47 | 288,154 |
| 2018-07-06 | $15.57 | $15.93 | $15.27 | $15.90 | $15.90 | 248,226 |
| 2018-07-05 | $15.00 | $15.62 | $14.88 | $15.54 | $15.54 | 447,380 |
| 2018-07-03 | $15.54 | $15.65 | $14.95 | $15.07 | $15.07 | 160,779 |
| 2018-07-02 | $15.02 | $15.56 | $14.63 | $15.54 | $15.54 | 427,508 |
| 2018-06-29 | $15.68 | $16.04 | $15.19 | $15.25 | $15.25 | 222,560 |
| 2018-06-28 | $16.56 | $16.83 | $15.59 | $15.64 | $15.64 | 593,963 |
| 2018-06-27 | $17.19 | $17.41 | $16.52 | $16.65 | $16.65 | 414,143 |
| 2018-06-26 | $17.23 | $17.23 | $16.72 | $17.08 | $17.08 | 306,568 |
| 2018-06-25 | $17.77 | $17.88 | $16.93 | $17.14 | $17.14 | 289,664 |
| 2018-06-22 | $17.19 | $18.18 | $17.08 | $17.94 | $17.94 | 694,910 |
| 2018-06-21 | $17.70 | $17.93 | $16.86 | $17.00 | $17.00 | 293,345 |
| 2018-06-20 | $17.60 | $17.81 | $17.17 | $17.77 | $17.77 | 235,396 |
| 2018-06-19 | $17.49 | $17.89 | $17.07 | $17.27 | $17.27 | 653,176 |
| 2018-06-18 | $17.88 | $18.11 | $17.40 | $17.61 | $17.61 | 631,543 |
| 2018-06-15 | $17.81 | $18.22 | $17.64 | $17.90 | $17.90 | 768,932 |
| 2018-06-14 | $18.92 | $19.26 | $17.62 | $17.90 | $17.90 | 831,921 |
| 2018-06-13 | $18.88 | $19.64 | $18.60 | $18.92 | $18.92 | 899,443 |
| 2018-06-12 | $18.33 | $19.03 | $18.10 | $18.75 | $18.75 | 517,079 |
| 2018-06-11 | $17.92 | $18.51 | $17.34 | $18.34 | $18.34 | 570,682 |
| 2018-06-08 | $18.25 | $18.90 | $17.57 | $17.96 | $17.96 | 940,551 |
| 2018-06-07 | $19.83 | $20.78 | $18.02 | $18.16 | $18.16 | 525,467 |
| 2018-06-06 | $20.81 | $21.57 | $19.60 | $19.81 | $19.81 | 568,706 |
| 2018-06-05 | $21.16 | $22.99 | $21.00 | $21.02 | $21.02 | 570,655 |
| 2018-06-04 | $19.34 | $21.75 | $19.33 | $20.80 | $20.80 | 815,560 |
| 2018-06-01 | $19.41 | $19.66 | $18.70 | $18.84 | $18.84 | 274,660 |
| 2018-05-31 | $20.72 | $20.74 | $19.00 | $19.23 | $19.23 | 472,198 |
| 2018-05-30 | $20.87 | $21.19 | $20.42 | $20.73 | $20.73 | 219,457 |
| 2018-05-29 | $19.95 | $20.82 | $19.95 | $20.79 | $20.79 | 166,902 |
| 2018-05-25 | $19.93 | $20.17 | $19.53 | $19.93 | $19.93 | 88,340 |
| 2018-05-24 | $20.37 | $20.58 | $19.80 | $19.98 | $19.98 | 111,232 |
| 2018-05-23 | $19.85 | $20.51 | $19.85 | $20.34 | $20.34 | 125,152 |
| 2018-05-22 | $19.72 | $20.55 | $19.57 | $20.00 | $20.00 | 143,331 |
| 2018-05-21 | $19.84 | $19.93 | $19.31 | $19.72 | $19.72 | 146,142 |
| 2018-05-18 | $19.09 | $19.79 | $18.98 | $19.73 | $19.73 | 155,634 |
| 2018-05-17 | $18.86 | $19.12 | $18.66 | $18.99 | $18.99 | 194,762 |
| 2018-05-16 | $19.21 | $19.33 | $18.80 | $18.85 | $18.85 | 160,745 |
| 2018-05-15 | $18.82 | $19.37 | $18.62 | $19.18 | $19.18 | 131,796 |
| 2018-05-14 | $19.46 | $19.54 | $18.63 | $18.70 | $18.70 | 207,829 |
| 2018-05-11 | $20.43 | $20.43 | $19.03 | $19.44 | $19.44 | 305,495 |
| 2018-05-10 | $19.64 | $20.79 | $19.30 | $20.50 | $20.50 | 347,732 |
| 2018-05-09 | $18.73 | $19.54 | $18.73 | $19.47 | $19.47 | 116,405 |
| 2018-05-08 | $19.24 | $19.39 | $18.20 | $18.72 | $18.72 | 181,822 |
| 2018-05-07 | $19.13 | $19.34 | $18.54 | $19.27 | $19.27 | 82,461 |
| 2018-05-04 | $18.15 | $19.19 | $18.15 | $18.98 | $18.98 | 132,760 |
| 2018-05-03 | $18.64 | $18.65 | $18.11 | $18.15 | $18.15 | 233,576 |
| 2018-05-02 | $18.60 | $19.09 | $18.60 | $18.68 | $18.68 | 56,563 |
| 2018-05-01 | $18.44 | $18.65 | $18.25 | $18.63 | $18.63 | 70,984 |
| 2018-04-30 | $18.82 | $18.87 | $18.24 | $18.48 | $18.48 | 199,290 |
| 2018-04-27 | $18.79 | $18.97 | $18.47 | $18.73 | $18.73 | 58,358 |
| 2018-04-26 | $18.53 | $19.08 | $18.27 | $18.70 | $18.70 | 95,073 |
| 2018-04-25 | $19.13 | $19.13 | $18.22 | $18.36 | $18.36 | 115,985 |
| 2018-04-24 | $19.57 | $19.83 | $19.01 | $19.20 | $19.20 | 101,763 |
| 2018-04-23 | $19.77 | $19.77 | $19.08 | $19.45 | $19.45 | 130,198 |
| 2018-04-20 | $19.17 | $19.85 | $18.85 | $19.77 | $19.77 | 130,601 |
| 2018-04-19 | $19.33 | $19.94 | $18.74 | $19.26 | $19.26 | 133,620 |
| 2018-04-18 | $19.79 | $20.00 | $19.17 | $19.36 | $19.36 | 100,174 |
| 2018-04-17 | $18.85 | $19.88 | $18.61 | $19.63 | $19.63 | 135,082 |
| 2018-04-16 | $19.42 | $19.50 | $18.28 | $18.62 | $18.62 | 106,217 |
| 2018-04-13 | $19.60 | $19.77 | $19.10 | $19.20 | $19.20 | 91,636 |
| 2018-04-12 | $19.60 | $19.84 | $19.37 | $19.41 | $19.41 | 132,157 |
| 2018-04-11 | $19.54 | $19.68 | $19.18 | $19.52 | $19.52 | 132,007 |
| 2018-04-10 | $18.76 | $19.67 | $18.51 | $19.62 | $19.62 | 120,122 |
| 2018-04-09 | $18.50 | $19.48 | $18.11 | $18.44 | $18.44 | 161,064 |
| 2018-04-06 | $18.64 | $19.19 | $18.02 | $18.11 | $18.11 | 152,689 |
| 2018-04-05 | $19.78 | $19.78 | $18.76 | $18.89 | $18.89 | 238,869 |
| 2018-04-04 | $18.79 | $19.90 | $18.74 | $19.60 | $19.60 | 234,231 |
| 2018-04-03 | $18.93 | $19.35 | $18.57 | $19.12 | $19.12 | 283,401 |
| 2018-04-02 | $19.66 | $19.96 | $18.70 | $18.75 | $18.75 | 176,255 |
| 2018-03-29 | $19.75 | $20.50 | $19.60 | $19.69 | $19.69 | 176,936 |
| 2018-03-28 | $20.08 | $20.87 | $19.57 | $19.71 | $19.71 | 151,052 |
| 2018-03-27 | $21.16 | $21.42 | $19.90 | $20.05 | $20.05 | 228,034 |
| 2018-03-26 | $21.70 | $21.94 | $20.00 | $21.16 | $21.16 | 451,724 |
| 2018-03-23 | $21.17 | $21.83 | $21.04 | $21.34 | $21.34 | 465,051 |
| 2018-03-22 | $21.44 | $21.68 | $21.01 | $21.17 | $21.17 | 128,122 |
| 2018-03-21 | $21.98 | $22.34 | $21.57 | $21.71 | $21.71 | 231,700 |
| 2018-03-20 | $22.18 | $22.48 | $21.37 | $22.06 | $22.06 | 353,899 |
| 2018-03-19 | $21.43 | $22.00 | $20.45 | $21.96 | $21.96 | 450,488 |
| 2018-03-16 | $19.73 | $21.70 | $19.62 | $21.54 | $21.54 | 2,247,141 |
| 2018-03-15 | $21.98 | $22.06 | $19.51 | $19.58 | $19.58 | 343,826 |
| 2018-03-14 | $20.18 | $22.14 | $19.68 | $21.89 | $21.89 | 378,010 |
| 2018-03-13 | $20.31 | $20.96 | $19.43 | $20.12 | $20.12 | 213,268 |
| 2018-03-12 | $19.96 | $20.31 | $18.56 | $20.18 | $20.18 | 465,982 |
| 2018-03-09 | $20.52 | $20.87 | $20.15 | $20.37 | $20.37 | 220,640 |
| 2018-03-08 | $21.70 | $21.75 | $20.34 | $20.56 | $20.56 | 237,761 |
| 2018-03-07 | $21.75 | $22.28 | $21.13 | $21.57 | $21.57 | 203,599 |
| 2018-03-06 | $22.63 | $22.99 | $21.63 | $21.96 | $21.96 | 259,397 |
| 2018-03-05 | $22.59 | $22.99 | $21.10 | $22.55 | $22.55 | 319,618 |
| 2018-03-02 | $21.55 | $22.99 | $21.00 | $22.59 | $22.59 | 233,908 |
| 2018-03-01 | $22.98 | $23.00 | $21.55 | $21.57 | $21.57 | 331,671 |
| 2018-02-28 | $21.54 | $23.44 | $21.00 | $22.89 | $22.89 | 288,978 |
| 2018-02-27 | $22.05 | $22.11 | $21.48 | $21.51 | $21.51 | 269,842 |
| 2018-02-26 | $22.37 | $23.20 | $21.40 | $22.16 | $22.16 | 243,505 |
| 2018-02-23 | $22.73 | $23.30 | $21.94 | $22.40 | $22.40 | 309,736 |
| 2018-02-22 | $22.90 | $23.39 | $22.12 | $22.42 | $22.42 | 176,063 |
| 2018-02-21 | $23.90 | $24.78 | $22.72 | $23.02 | $23.02 | 176,724 |
| 2018-02-20 | $24.86 | $25.79 | $23.40 | $23.68 | $23.68 | 247,238 |
| 2018-02-16 | $23.42 | $25.02 | $23.30 | $24.80 | $24.80 | 381,343 |
| 2018-02-15 | $21.09 | $23.55 | $21.00 | $23.34 | $23.34 | 207,421 |
| 2018-02-14 | $20.56 | $21.18 | $20.54 | $20.93 | $20.93 | 51,295 |
| 2018-02-13 | $21.26 | $21.29 | $20.47 | $20.59 | $20.59 | 76,732 |
| 2018-02-12 | $21.61 | $21.78 | $20.70 | $21.22 | $21.22 | 100,358 |
| 2018-02-09 | $21.12 | $21.62 | $20.37 | $21.49 | $21.49 | 176,139 |
| 2018-02-08 | $20.30 | $21.00 | $20.30 | $20.89 | $20.89 | 173,264 |
| 2018-02-07 | $19.40 | $20.48 | $19.27 | $20.27 | $20.27 | 237,819 |
| 2018-02-06 | $18.76 | $19.93 | $18.49 | $19.38 | $19.38 | 236,764 |
| 2018-02-05 | $20.12 | $20.85 | $19.20 | $19.26 | $19.26 | 168,024 |
| 2018-02-02 | $20.87 | $20.87 | $19.58 | $20.39 | $20.39 | 145,891 |
| 2018-02-01 | $23.32 | $23.66 | $21.06 | $21.18 | $21.18 | 136,911 |
| 2018-01-31 | $23.82 | $24.00 | $23.11 | $23.26 | $23.26 | 383,208 |
| 2018-01-30 | $23.75 | $23.93 | $22.89 | $23.67 | $23.67 | 372,951 |
| 2018-01-29 | $22.32 | $24.02 | $22.32 | $23.95 | $23.95 | 330,250 |
| 2018-01-26 | $21.37 | $22.31 | $20.89 | $22.20 | $22.20 | 133,102 |
| 2018-01-25 | $21.83 | $21.90 | $19.09 | $21.15 | $21.15 | 265,288 |
| 2018-01-24 | $22.31 | $22.31 | $21.55 | $21.80 | $21.80 | 204,790 |
| 2018-01-23 | $21.70 | $22.25 | $21.09 | $21.85 | $21.85 | 392,435 |
| 2018-01-22 | $19.80 | $23.00 | $19.80 | $21.56 | $21.56 | 514,991 |
| 2018-01-19 | $18.41 | $20.04 | $18.41 | $19.76 | $19.76 | 525,405 |
| 2018-01-18 | $17.62 | $18.45 | $17.50 | $18.32 | $18.32 | 279,492 |
| 2018-01-17 | $17.11 | $17.76 | $16.65 | $17.62 | $17.62 | 209,043 |
| 2018-01-16 | $17.16 | $17.80 | $16.86 | $17.10 | $17.10 | 383,931 |
| 2018-01-12 | $16.64 | $17.25 | $16.43 | $17.16 | $17.16 | 314,524 |
| 2018-01-11 | $15.43 | $16.98 | $15.17 | $16.53 | $16.53 | 458,969 |
| 2018-01-10 | $15.50 | $15.57 | $14.96 | $15.36 | $15.36 | 296,291 |
| 2018-01-09 | $16.46 | $16.54 | $15.49 | $15.50 | $15.50 | 273,820 |
| 2018-01-08 | $16.80 | $16.90 | $16.40 | $16.48 | $16.48 | 372,574 |
| 2018-01-05 | $16.88 | $17.63 | $16.33 | $16.80 | $16.80 | 672,562 |
| 2018-01-04 | $16.70 | $16.76 | $16.01 | $16.08 | $16.08 | 279,207 |
| 2018-01-03 | $16.41 | $16.78 | $16.25 | $16.65 | $16.65 | 358,120 |
| 2018-01-02 | $16.00 | $16.46 | $15.92 | $16.13 | $16.13 | 567,500 |
| 2017-12-29 | $15.15 | $15.80 | $14.72 | $15.64 | $15.64 | 264,224 |
| 2017-12-28 | $15.94 | $16.02 | $14.83 | $15.04 | $15.04 | 384,998 |
| 2017-12-27 | $15.48 | $16.39 | $15.35 | $15.85 | $15.85 | 382,660 |
| 2017-12-26 | $15.90 | $16.50 | $15.02 | $15.46 | $15.46 | 299,743 |
| 2017-12-22 | $16.60 | $16.60 | $15.75 | $15.78 | $15.78 | 669,121 |
| 2017-12-21 | $18.01 | $18.08 | $16.39 | $16.45 | $16.45 | 491,911 |
| 2017-12-20 | $18.30 | $18.75 | $17.50 | $17.70 | $17.70 | 588,103 |
| 2017-12-19 | $18.72 | $18.72 | $18.20 | $18.28 | $18.28 | 359,888 |
| 2017-12-18 | $19.05 | $19.50 | $18.57 | $18.71 | $18.71 | 472,368 |
| 2017-12-15 | $19.25 | $19.59 | $18.77 | $19.04 | $19.04 | 620,798 |
| 2017-12-14 | $20.10 | $20.30 | $18.50 | $18.99 | $18.99 | 1,330,048 |
| 2017-12-13 | $20.22 | $20.86 | $19.98 | $20.04 | $20.04 | 217,906 |
| 2017-12-12 | $20.97 | $20.99 | $20.16 | $20.16 | $20.16 | 209,124 |
| 2017-12-11 | $21.52 | $21.61 | $20.50 | $20.99 | $20.99 | 401,054 |
| 2017-12-08 | $21.55 | $22.95 | $19.67 | $21.45 | $21.45 | 3,907,938 |