ProShares UltraShort Dow30 (DXD) Exchange: NYSE ARCA
Data as of Aug. 22, 2025
$24.97 ($0.65) 2.67%
ProShares UltraShort Dow30 - Daily Information
Click for more stock information on ProShares UltraShort Dow30.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.74 |
| Previous Close | $24.97 |
| High | $25.22 |
| Low | $24.73 |
| Adjusted Open | $24.74 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $25.22 |
| Adjusted Low | $24.73 |
Invest in ProShares UltraShort Dow30 (DXD)
Historical Stock Data for ProShares UltraShort Dow30 (DXD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $24.74 | $25.22 | $24.73 | $24.97 | $24.97 | 772,749 |
| 2025-07-31 | $23.90 | $24.41 | $23.81 | $24.32 | $24.32 | 623,240 |
| 2025-07-30 | $23.75 | $24.17 | $23.68 | $23.96 | $23.96 | 631,262 |
| 2025-07-29 | $23.54 | $23.85 | $23.51 | $23.75 | $23.75 | 635,096 |
| 2025-07-28 | $23.52 | $23.65 | $23.44 | $23.54 | $23.54 | 420,404 |
| 2025-07-25 | $23.64 | $23.74 | $23.44 | $23.46 | $23.46 | 388,808 |
| 2025-07-24 | $23.68 | $23.69 | $23.45 | $23.65 | $23.65 | 392,749 |
| 2025-07-23 | $23.64 | $23.74 | $23.33 | $23.33 | $23.33 | 876,557 |
| 2025-07-22 | $24.11 | $24.11 | $23.83 | $23.87 | $23.87 | 399,065 |
| 2025-07-21 | $23.96 | $24.06 | $23.76 | $24.03 | $24.03 | 407,507 |
| 2025-07-18 | $23.78 | $24.16 | $23.76 | $24.05 | $24.05 | 558,448 |
| 2025-07-17 | $24.18 | $24.18 | $23.80 | $23.84 | $23.84 | 317,910 |
| 2025-07-16 | $24.20 | $24.66 | $24.11 | $24.13 | $24.13 | 868,594 |
| 2025-07-15 | $23.90 | $24.37 | $23.83 | $24.36 | $24.36 | 266,055 |
| 2025-07-14 | $24.03 | $24.11 | $23.87 | $23.88 | $23.88 | 370,093 |
| 2025-07-11 | $23.97 | $24.06 | $23.89 | $23.98 | $23.98 | 292,160 |
| 2025-07-10 | $23.88 | $23.95 | $23.52 | $23.64 | $23.64 | 305,539 |
| 2025-07-09 | $23.88 | $24.11 | $23.74 | $23.85 | $23.85 | 441,365 |
| 2025-07-08 | $23.95 | $24.11 | $23.87 | $24.08 | $24.08 | 515,326 |
| 2025-07-07 | $23.56 | $24.15 | $23.50 | $23.89 | $23.89 | 649,426 |
| 2025-07-03 | $23.72 | $23.73 | $23.39 | $23.48 | $23.48 | 236,906 |
| 2025-07-02 | $23.80 | $23.93 | $23.72 | $23.79 | $23.79 | 600,996 |
| 2025-07-01 | $24.28 | $24.30 | $23.66 | $23.77 | $23.77 | 632,610 |
| 2025-06-30 | $24.26 | $24.45 | $24.16 | $24.25 | $24.25 | 553,233 |
| 2025-06-27 | $24.84 | $24.85 | $24.33 | $24.53 | $24.53 | 838,613 |
| 2025-06-26 | $25.33 | $25.33 | $24.93 | $24.95 | $24.95 | 587,357 |
| 2025-06-25 | $25.32 | $25.58 | $25.31 | $25.42 | $25.42 | 495,049 |
| 2025-06-24 | $25.81 | $25.90 | $25.41 | $25.54 | $25.33 | 736,526 |
| 2025-06-23 | $26.62 | $26.91 | $26.12 | $26.15 | $25.93 | 1,014,329 |
| 2025-06-20 | $26.40 | $26.76 | $26.33 | $26.63 | $26.41 | 667,612 |
| 2025-06-18 | $26.50 | $26.69 | $26.19 | $26.62 | $26.62 | 545,353 |
| 2025-06-17 | $26.39 | $26.66 | $26.16 | $26.57 | $26.57 | 600,739 |
| 2025-06-16 | $26.31 | $26.34 | $25.93 | $26.16 | $26.16 | 862,924 |
| 2025-06-13 | $26.20 | $26.74 | $26.10 | $26.60 | $26.60 | 1,022,895 |
| 2025-06-12 | $25.92 | $26.07 | $25.64 | $25.64 | $25.64 | 518,211 |
| 2025-06-11 | $25.70 | $25.91 | $25.45 | $25.74 | $25.74 | 553,385 |
| 2025-06-10 | $25.89 | $25.95 | $25.68 | $25.75 | $25.75 | 427,725 |
| 2025-06-09 | $25.86 | $26.11 | $25.72 | $25.87 | $25.87 | 433,612 |
| 2025-06-06 | $25.95 | $26.08 | $25.66 | $25.87 | $25.87 | 547,288 |
| 2025-06-05 | $26.15 | $26.52 | $26.04 | $26.37 | $26.37 | 786,249 |
| 2025-06-04 | $26.08 | $26.26 | $26.00 | $26.25 | $26.25 | 424,544 |
| 2025-06-03 | $26.49 | $26.56 | $26.08 | $26.11 | $26.11 | 408,413 |
| 2025-06-02 | $26.68 | $26.97 | $26.40 | $26.40 | $26.40 | 660,841 |
| 2025-05-30 | $26.60 | $26.89 | $26.32 | $26.49 | $26.49 | 683,536 |
| 2025-05-29 | $26.52 | $27.01 | $26.46 | $26.50 | $26.50 | 533,727 |
| 2025-05-28 | $26.35 | $26.72 | $26.22 | $26.63 | $26.63 | 383,709 |
| 2025-05-27 | $26.74 | $26.95 | $26.33 | $26.33 | $26.33 | 488,329 |
| 2025-05-23 | $27.62 | $27.64 | $27.08 | $27.29 | $27.29 | 1,014,780 |
| 2025-05-22 | $27.08 | $27.13 | $26.66 | $26.95 | $26.95 | 468,884 |
| 2025-05-21 | $26.41 | $27.03 | $26.25 | $26.96 | $26.96 | 740,267 |
| 2025-05-20 | $25.89 | $26.17 | $25.79 | $25.95 | $25.95 | 399,488 |
| 2025-05-19 | $26.33 | $26.35 | $25.73 | $25.81 | $25.81 | 558,075 |
| 2025-05-16 | $26.34 | $26.48 | $25.95 | $25.96 | $25.96 | 483,122 |
| 2025-05-15 | $27.00 | $27.01 | $26.35 | $26.35 | $26.35 | 418,854 |
| 2025-05-14 | $26.54 | $26.85 | $26.47 | $26.73 | $26.73 | 368,013 |
| 2025-05-13 | $26.45 | $26.61 | $26.31 | $26.60 | $26.60 | 502,162 |
| 2025-05-12 | $26.43 | $26.68 | $26.26 | $26.26 | $26.26 | 650,374 |
| 2025-05-09 | $27.58 | $27.95 | $27.48 | $27.83 | $27.83 | 403,743 |
| 2025-05-08 | $27.74 | $27.92 | $27.09 | $27.63 | $27.63 | 524,066 |
| 2025-05-07 | $28.16 | $28.38 | $27.78 | $27.98 | $27.98 | 557,022 |
| 2025-05-06 | $28.35 | $28.47 | $27.91 | $28.36 | $28.36 | 500,556 |
| 2025-05-05 | $28.01 | $28.06 | $27.54 | $27.81 | $27.81 | 342,420 |
| 2025-05-02 | $27.88 | $28.08 | $27.59 | $27.71 | $27.71 | 504,254 |
| 2025-05-01 | $28.33 | $28.51 | $27.98 | $28.44 | $28.44 | 410,798 |
| 2025-04-30 | $29.15 | $29.87 | $28.41 | $28.61 | $28.61 | 704,510 |
| 2025-04-29 | $29.19 | $29.19 | $28.61 | $28.75 | $28.75 | 507,878 |
| 2025-04-28 | $29.24 | $29.69 | $28.90 | $29.15 | $29.15 | 415,291 |
| 2025-04-25 | $29.50 | $29.90 | $29.30 | $29.32 | $29.32 | 420,405 |
| 2025-04-24 | $30.15 | $30.40 | $29.22 | $29.32 | $29.32 | 371,276 |
| 2025-04-23 | $29.57 | $30.23 | $28.84 | $30.07 | $30.07 | 816,604 |
| 2025-04-22 | $31.67 | $31.83 | $30.60 | $30.70 | $30.70 | 826,927 |
| 2025-04-21 | $31.36 | $32.93 | $31.31 | $32.42 | $32.42 | 446,997 |
| 2025-04-17 | $30.86 | $31.15 | $30.41 | $30.84 | $30.84 | 661,411 |
| 2025-04-16 | $29.26 | $30.43 | $28.97 | $30.04 | $30.04 | 690,864 |
| 2025-04-15 | $28.74 | $29.06 | $28.43 | $29.02 | $29.02 | 844,861 |
| 2025-04-14 | $28.47 | $29.32 | $28.44 | $28.79 | $28.79 | 1,164,596 |
| 2025-04-11 | $30.44 | $30.69 | $28.96 | $29.27 | $29.27 | 1,338,760 |
| 2025-04-10 | $29.64 | $31.80 | $29.57 | $30.14 | $30.14 | 2,595,272 |
| 2025-04-09 | $34.91 | $34.91 | $28.42 | $28.84 | $28.84 | 4,614,441 |
| 2025-04-08 | $31.09 | $35.03 | $30.93 | $34.07 | $34.07 | 3,969,476 |
| 2025-04-07 | $34.97 | $35.79 | $31.34 | $33.52 | $33.52 | 3,943,802 |
| 2025-04-04 | $31.19 | $32.96 | $30.92 | $32.87 | $32.87 | 2,485,714 |
| 2025-04-03 | $28.90 | $29.65 | $28.81 | $29.63 | $29.63 | 1,266,928 |
| 2025-04-02 | $28.19 | $28.22 | $27.22 | $27.46 | $27.46 | 778,873 |
| 2025-04-01 | $27.92 | $28.35 | $27.53 | $27.74 | $27.74 | 936,370 |
| 2025-03-31 | $28.76 | $28.84 | $27.51 | $27.72 | $27.72 | 1,058,701 |
| 2025-03-28 | $27.45 | $28.33 | $27.41 | $28.28 | $28.28 | 1,008,769 |
| 2025-03-27 | $27.21 | $27.50 | $27.02 | $27.33 | $27.33 | 658,927 |
| 2025-03-26 | $26.87 | $27.26 | $26.63 | $27.14 | $27.14 | 690,580 |
| 2025-03-25 | $27.08 | $27.33 | $27.00 | $27.16 | $26.93 | 524,814 |
| 2025-03-24 | $27.47 | $27.54 | $27.08 | $27.19 | $26.96 | 631,934 |
| 2025-03-21 | $28.42 | $28.66 | $27.90 | $27.96 | $27.96 | 1,136,309 |
| 2025-03-20 | $28.25 | $28.29 | $27.56 | $27.96 | $27.96 | 887,821 |
| 2025-03-19 | $28.28 | $28.39 | $27.62 | $27.90 | $27.90 | 898,734 |
| 2025-03-18 | $28.17 | $28.65 | $28.15 | $28.44 | $28.44 | 1,130,839 |
| 2025-03-17 | $28.64 | $28.66 | $27.84 | $28.06 | $28.06 | 969,648 |
| 2025-03-14 | $29.22 | $29.37 | $28.51 | $28.57 | $28.57 | 1,559,752 |
| 2025-03-13 | $28.88 | $29.71 | $28.75 | $29.51 | $29.51 | 1,306,428 |
| 2025-03-12 | $28.36 | $29.24 | $28.27 | $28.77 | $28.77 | 1,426,697 |
| 2025-03-11 | $28.16 | $28.98 | $28.08 | $28.66 | $28.66 | 1,971,372 |
| 2025-03-10 | $27.53 | $28.37 | $27.19 | $28.00 | $28.00 | 1,632,591 |
| 2025-03-07 | $27.42 | $27.69 | $26.77 | $26.89 | $26.89 | 2,017,939 |
| 2025-03-06 | $27.15 | $27.39 | $26.66 | $27.17 | $27.17 | 1,720,713 |
| 2025-03-05 | $27.26 | $27.37 | $26.45 | $26.62 | $26.62 | 3,047,673 |
| 2025-03-04 | $26.72 | $27.41 | $26.54 | $27.22 | $27.22 | 1,958,937 |
| 2025-03-03 | $25.53 | $26.71 | $25.40 | $26.41 | $26.41 | 1,385,660 |
| 2025-02-28 | $26.31 | $26.55 | $25.61 | $25.65 | $25.65 | 1,434,041 |
| 2025-02-27 | $26.13 | $26.40 | $25.61 | $26.37 | $26.37 | 1,518,792 |
| 2025-02-26 | $25.88 | $26.28 | $25.62 | $26.11 | $26.11 | 1,182,189 |
| 2025-02-25 | $25.98 | $26.31 | $25.73 | $25.90 | $25.90 | 1,525,325 |
| 2025-02-24 | $25.93 | $26.23 | $25.81 | $26.08 | $26.08 | 1,277,109 |
| 2025-02-21 | $25.56 | $26.20 | $25.52 | $26.12 | $26.12 | 1,032,053 |
| 2025-02-20 | $24.91 | $25.50 | $24.87 | $25.23 | $25.23 | 961,145 |
| 2025-02-19 | $24.94 | $25.10 | $24.74 | $24.75 | $24.75 | 773,262 |
| 2025-02-18 | $24.90 | $25.08 | $24.82 | $24.82 | $24.82 | 827,570 |
| 2025-02-14 | $24.68 | $24.87 | $24.58 | $24.82 | $24.82 | 400,171 |
| 2025-02-13 | $24.86 | $25.03 | $24.56 | $24.65 | $24.65 | 886,632 |
| 2025-02-12 | $25.18 | $25.31 | $24.91 | $25.02 | $25.02 | 780,927 |
| 2025-02-11 | $25.06 | $25.07 | $24.70 | $24.75 | $24.75 | 564,770 |
| 2025-02-10 | $24.78 | $25.08 | $24.73 | $24.90 | $24.90 | 436,305 |
| 2025-02-07 | $24.56 | $25.10 | $24.47 | $25.07 | $25.07 | 1,350,439 |
| 2025-02-06 | $24.34 | $24.79 | $24.32 | $24.58 | $24.58 | 600,441 |
| 2025-02-05 | $24.76 | $25.01 | $24.41 | $24.42 | $24.42 | 557,864 |
| 2025-02-04 | $24.92 | $25.02 | $24.72 | $24.77 | $24.77 | 1,006,851 |
| 2025-02-03 | $25.38 | $25.50 | $24.72 | $24.91 | $24.91 | 2,754,079 |
| 2025-01-31 | $24.26 | $24.80 | $24.23 | $24.78 | $24.78 | 1,461,751 |
| 2025-01-30 | $24.63 | $24.64 | $24.24 | $24.37 | $24.37 | 1,049,116 |
| 2025-01-29 | $24.44 | $24.69 | $24.28 | $24.54 | $24.54 | 920,121 |
| 2025-01-28 | $24.54 | $24.64 | $24.25 | $24.41 | $24.41 | 520,087 |
| 2025-01-27 | $25.26 | $25.28 | $24.51 | $24.53 | $24.53 | 996,532 |
| 2025-01-24 | $24.79 | $24.95 | $24.72 | $24.87 | $24.87 | 282,527 |
| 2025-01-23 | $25.14 | $25.14 | $24.69 | $24.69 | $24.69 | 372,226 |
| 2025-01-22 | $25.14 | $25.26 | $25.08 | $25.14 | $25.14 | 511,399 |
| 2025-01-21 | $25.72 | $25.74 | $25.26 | $25.28 | $25.28 | 633,548 |
| 2025-01-17 | $25.93 | $26.01 | $25.72 | $25.93 | $25.93 | 552,792 |
| 2025-01-16 | $26.23 | $26.37 | $26.13 | $26.30 | $26.30 | 510,787 |
| 2025-01-15 | $26.28 | $26.41 | $26.07 | $26.19 | $26.19 | 852,621 |
| 2025-01-14 | $27.13 | $27.55 | $27.06 | $27.08 | $27.08 | 521,757 |
| 2025-01-13 | $27.93 | $27.95 | $27.35 | $27.36 | $27.36 | 578,324 |
| 2025-01-10 | $27.21 | $27.90 | $27.21 | $27.83 | $27.83 | 673,158 |
| 2025-01-08 | $27.03 | $27.31 | $26.90 | $26.94 | $26.94 | 530,052 |
| 2025-01-07 | $26.57 | $27.21 | $26.55 | $27.04 | $27.04 | 525,417 |
| 2025-01-06 | $26.58 | $26.93 | $26.30 | $26.82 | $26.82 | 582,203 |
| 2025-01-03 | $26.96 | $27.16 | $26.72 | $26.78 | $26.78 | 452,683 |
| 2025-01-02 | $26.62 | $27.46 | $26.54 | $27.19 | $27.19 | 738,062 |
| 2024-12-31 | $26.79 | $27.15 | $26.69 | $26.97 | $26.97 | 582,545 |
| 2024-12-30 | $26.95 | $27.31 | $26.69 | $26.92 | $26.92 | 484,325 |
| 2024-12-27 | $26.31 | $26.68 | $26.11 | $26.39 | $26.39 | 672,438 |
| 2024-12-26 | $26.24 | $26.24 | $25.92 | $25.98 | $25.98 | 334,356 |
| 2024-12-24 | $26.49 | $26.56 | $26.03 | $26.03 | $26.03 | 399,217 |
| 2024-12-23 | $26.66 | $26.96 | $26.41 | $26.48 | $26.48 | 549,383 |
| 2024-12-20 | $27.83 | $27.86 | $26.52 | $26.99 | $26.52 | 1,290,900 |
| 2024-12-19 | $27.24 | $27.64 | $27.05 | $27.64 | $27.16 | 1,069,993 |
| 2024-12-18 | $26.24 | $27.68 | $25.99 | $27.68 | $27.20 | 1,295,710 |
| 2024-12-17 | $26.20 | $26.40 | $26.13 | $26.29 | $25.84 | 490,593 |
| 2024-12-16 | $25.78 | $25.98 | $25.66 | $25.94 | $25.49 | 445,362 |
| 2024-12-13 | $25.63 | $25.86 | $25.55 | $25.82 | $25.37 | 441,301 |
| 2024-12-12 | $25.42 | $25.69 | $25.35 | $25.67 | $25.23 | 460,748 |
| 2024-12-11 | $25.23 | $25.43 | $25.15 | $25.42 | $24.98 | 473,560 |
| 2024-12-10 | $25.17 | $25.34 | $25.03 | $25.28 | $24.84 | 472,646 |
| 2024-12-09 | $24.81 | $25.13 | $24.75 | $25.11 | $24.68 | 502,548 |
| 2024-12-06 | $24.60 | $24.89 | $24.55 | $24.86 | $24.43 | 395,329 |
| 2024-12-05 | $24.46 | $24.69 | $24.37 | $24.66 | $24.23 | 436,470 |
| 2024-12-04 | $24.53 | $24.64 | $24.35 | $24.40 | $23.98 | 713,327 |
| 2024-12-03 | $24.59 | $24.88 | $24.54 | $24.74 | $24.31 | 508,228 |
| 2024-12-02 | $24.43 | $24.71 | $24.39 | $24.64 | $24.21 | 852,273 |
| 2024-11-29 | $24.68 | $24.68 | $24.35 | $24.47 | $24.47 | 541,291 |
| 2024-11-27 | $24.56 | $24.74 | $24.39 | $24.70 | $24.70 | 553,897 |
| 2024-11-26 | $24.82 | $25.03 | $24.52 | $24.57 | $24.57 | 709,760 |
| 2024-11-25 | $24.82 | $24.95 | $24.61 | $24.72 | $24.72 | 931,096 |
| 2024-11-22 | $25.60 | $25.64 | $25.15 | $25.19 | $25.19 | 786,428 |
| 2024-11-21 | $26.04 | $26.30 | $25.48 | $25.66 | $25.66 | 1,178,811 |
| 2024-11-20 | $26.31 | $26.62 | $26.14 | $26.20 | $26.20 | 964,305 |
| 2024-11-19 | $26.63 | $26.76 | $26.23 | $26.39 | $26.39 | 543,843 |
| 2024-11-18 | $26.21 | $26.33 | $26.07 | $26.22 | $26.22 | 816,140 |
| 2024-11-15 | $26.01 | $26.27 | $25.93 | $26.17 | $26.17 | 868,037 |
| 2024-11-14 | $25.46 | $25.85 | $25.42 | $25.80 | $25.80 | 530,267 |
| 2024-11-13 | $25.52 | $25.70 | $25.34 | $25.53 | $25.53 | 509,083 |
| 2024-11-12 | $25.10 | $25.61 | $25.03 | $25.58 | $25.58 | 688,910 |
| 2024-11-11 | $25.28 | $25.29 | $24.94 | $25.15 | $25.15 | 742,005 |
| 2024-11-08 | $25.71 | $25.81 | $25.31 | $25.48 | $25.48 | 628,786 |
| 2024-11-07 | $25.76 | $25.88 | $25.68 | $25.78 | $25.78 | 641,803 |
| 2024-11-06 | $26.13 | $26.26 | $25.72 | $25.77 | $25.77 | 2,180,246 |
| 2024-11-05 | $28.29 | $28.36 | $27.70 | $27.73 | $27.73 | 480,459 |
| 2024-11-04 | $28.06 | $28.52 | $28.01 | $28.32 | $28.32 | 518,961 |
| 2024-11-01 | $28.08 | $28.12 | $27.59 | $27.97 | $27.97 | 562,229 |
| 2024-10-31 | $28.10 | $28.40 | $28.03 | $28.34 | $28.34 | 592,804 |
| 2024-10-30 | $27.74 | $27.82 | $27.40 | $27.76 | $27.76 | 469,984 |
| 2024-10-29 | $27.70 | $27.76 | $27.35 | $27.65 | $27.65 | 487,481 |
| 2024-10-28 | $27.53 | $27.56 | $27.36 | $27.46 | $27.46 | 598,227 |
| 2024-10-25 | $27.26 | $27.91 | $27.19 | $27.83 | $27.83 | 621,753 |
| 2024-10-24 | $27.40 | $27.69 | $27.34 | $27.46 | $27.46 | 610,438 |
| 2024-10-23 | $27.04 | $27.54 | $26.95 | $27.27 | $27.27 | 723,000 |
| 2024-10-22 | $26.96 | $27.01 | $26.60 | $26.74 | $26.74 | 539,439 |
| 2024-10-21 | $26.37 | $26.80 | $26.28 | $26.71 | $26.71 | 776,503 |
| 2024-10-18 | $26.36 | $26.60 | $26.25 | $26.31 | $26.31 | 687,069 |
| 2024-10-17 | $26.31 | $26.48 | $26.27 | $26.34 | $26.34 | 576,854 |
| 2024-10-16 | $26.98 | $27.02 | $26.50 | $26.53 | $26.53 | 579,367 |
| 2024-10-15 | $26.71 | $26.98 | $26.61 | $26.93 | $26.93 | 800,589 |
| 2024-10-14 | $26.82 | $26.97 | $26.44 | $26.51 | $26.51 | 441,092 |
| 2024-10-11 | $27.21 | $27.23 | $26.73 | $26.78 | $26.78 | 559,921 |
| 2024-10-10 | $27.23 | $27.46 | $27.20 | $27.26 | $27.26 | 428,330 |
| 2024-10-09 | $27.74 | $27.86 | $27.12 | $27.21 | $27.21 | 537,808 |
| 2024-10-08 | $27.78 | $28.02 | $27.68 | $27.74 | $27.74 | 342,156 |
| 2024-10-07 | $27.57 | $28.07 | $27.47 | $27.89 | $27.89 | 460,477 |
| 2024-10-04 | $27.53 | $27.88 | $27.37 | $27.41 | $27.41 | 594,726 |
| 2024-10-03 | $27.77 | $28.03 | $27.67 | $27.83 | $27.83 | 626,637 |
| 2024-10-02 | $27.56 | $27.87 | $27.48 | $27.56 | $27.56 | 695,012 |
| 2024-10-01 | $27.48 | $27.89 | $27.39 | $27.61 | $27.61 | 1,034,178 |
| 2024-09-30 | $27.47 | $27.90 | $27.36 | $27.40 | $27.40 | 673,939 |
| 2024-09-27 | $27.44 | $27.48 | $26.98 | $27.41 | $27.41 | 850,239 |
| 2024-09-26 | $27.60 | $27.72 | $27.47 | $27.54 | $27.54 | 694,631 |
| 2024-09-25 | $27.43 | $27.95 | $27.37 | $27.86 | $27.86 | 575,830 |
| 2024-09-24 | $27.93 | $28.10 | $27.80 | $27.88 | $27.47 | 530,249 |
| 2024-09-23 | $27.99 | $28.13 | $27.93 | $27.99 | $27.99 | 657,544 |
| 2024-09-20 | $28.20 | $28.32 | $27.96 | $28.07 | $28.07 | 827,999 |
| 2024-09-19 | $28.00 | $28.35 | $27.90 | $28.09 | $28.09 | 1,162,813 |
| 2024-09-18 | $28.61 | $28.87 | $28.13 | $28.78 | $28.78 | 1,089,967 |
| 2024-09-17 | $28.50 | $28.82 | $28.32 | $28.61 | $28.61 | 856,200 |
| 2024-09-16 | $28.73 | $28.84 | $28.44 | $28.61 | $28.61 | 423,607 |
| 2024-09-13 | $29.26 | $29.28 | $28.73 | $28.93 | $28.93 | 767,566 |
| 2024-09-12 | $29.64 | $29.96 | $29.31 | $29.31 | $29.31 | 778,563 |
| 2024-09-11 | $30.01 | $30.93 | $29.60 | $29.71 | $29.71 | 927,040 |
| 2024-09-10 | $29.55 | $30.29 | $29.55 | $29.83 | $29.83 | 796,081 |
| 2024-09-09 | $29.95 | $30.14 | $29.43 | $29.69 | $29.69 | 808,043 |
| 2024-09-06 | $29.72 | $30.48 | $29.43 | $30.37 | $30.37 | 1,235,284 |
| 2024-09-05 | $29.36 | $30.11 | $29.31 | $29.77 | $29.77 | 1,279,204 |
| 2024-09-04 | $29.54 | $29.63 | $29.16 | $29.46 | $29.46 | 1,005,318 |
| 2024-09-03 | $28.93 | $29.70 | $28.81 | $29.49 | $29.49 | 907,408 |
| 2024-08-30 | $28.87 | $29.22 | $28.60 | $28.66 | $28.66 | 651,811 |
| 2024-08-29 | $28.84 | $29.29 | $28.58 | $28.93 | $28.93 | 1,387,491 |
| 2024-08-28 | $29.09 | $29.64 | $28.91 | $29.27 | $29.27 | 702,657 |
| 2024-08-27 | $29.13 | $29.26 | $29.02 | $29.06 | $29.06 | 641,214 |
| 2024-08-26 | $29.08 | $29.20 | $28.80 | $29.06 | $29.06 | 891,159 |
| 2024-08-23 | $29.54 | $29.64 | $29.10 | $29.16 | $29.16 | 1,155,436 |
| 2024-08-22 | $29.45 | $29.98 | $29.34 | $29.78 | $29.78 | 654,300 |
| 2024-08-21 | $29.51 | $29.74 | $29.39 | $29.55 | $29.55 | 623,896 |
| 2024-08-20 | $29.58 | $29.70 | $29.48 | $29.60 | $29.60 | 628,417 |
| 2024-08-19 | $29.75 | $29.76 | $29.47 | $29.49 | $29.49 | 445,818 |
| 2024-08-16 | $30.08 | $30.15 | $29.75 | $29.84 | $29.84 | 497,490 |
| 2024-08-15 | $30.13 | $30.38 | $29.94 | $29.97 | $29.97 | 506,537 |
| 2024-08-14 | $31.22 | $31.26 | $30.74 | $30.87 | $30.87 | 437,939 |
| 2024-08-13 | $31.65 | $31.80 | $31.15 | $31.20 | $31.20 | 455,887 |
| 2024-08-12 | $31.49 | $32.02 | $31.48 | $31.85 | $31.85 | 427,478 |
| 2024-08-09 | $31.75 | $32.04 | $31.39 | $31.60 | $31.60 | 426,792 |
| 2024-08-08 | $32.52 | $32.54 | $31.57 | $31.67 | $31.67 | 617,711 |
| 2024-08-07 | $32.00 | $32.87 | $31.64 | $32.80 | $32.80 | 745,453 |
| 2024-08-06 | $32.84 | $33.05 | $31.65 | $32.46 | $32.46 | 1,298,444 |
| 2024-08-05 | $32.99 | $33.23 | $32.39 | $32.90 | $32.90 | 3,418,009 |
| 2024-08-02 | $30.89 | $31.84 | $30.81 | $31.30 | $31.30 | 2,009,183 |
| 2024-08-01 | $29.39 | $30.67 | $29.23 | $30.35 | $30.35 | 2,103,287 |
| 2024-07-31 | $29.72 | $29.85 | $29.06 | $29.56 | $29.56 | 1,203,484 |
| 2024-07-30 | $29.94 | $30.03 | $29.53 | $29.72 | $29.72 | 1,040,990 |
| 2024-07-29 | $29.78 | $30.22 | $29.76 | $29.98 | $29.98 | 1,032,217 |
| 2024-07-26 | $30.53 | $30.55 | $29.65 | $29.89 | $29.89 | 1,257,037 |
| 2024-07-25 | $31.00 | $31.04 | $30.11 | $30.88 | $30.88 | 1,048,153 |
| 2024-07-24 | $30.51 | $31.06 | $30.40 | $30.99 | $30.99 | 732,441 |
| 2024-07-23 | $30.13 | $30.29 | $29.97 | $30.25 | $30.25 | 717,390 |
| 2024-07-22 | $30.15 | $30.42 | $30.05 | $30.14 | $30.14 | 974,387 |
| 2024-07-19 | $29.96 | $30.45 | $29.85 | $30.32 | $30.32 | 1,090,456 |
| 2024-07-18 | $29.19 | $29.84 | $28.75 | $29.74 | $29.74 | 1,293,495 |
| 2024-07-17 | $29.49 | $29.49 | $28.95 | $28.99 | $28.99 | 1,358,336 |
| 2024-07-16 | $30.21 | $30.21 | $29.27 | $29.32 | $29.32 | 1,077,939 |
| 2024-07-15 | $30.40 | $30.56 | $30.23 | $30.41 | $30.41 | 803,602 |
| 2024-07-12 | $30.93 | $31.05 | $30.35 | $30.72 | $30.72 | 704,739 |
| 2024-07-11 | $31.12 | $31.28 | $30.90 | $31.11 | $31.11 | 604,412 |
| 2024-07-10 | $31.85 | $31.89 | $31.11 | $31.16 | $31.16 | 601,353 |
| 2024-07-09 | $31.78 | $32.06 | $31.50 | $31.82 | $31.82 | 366,798 |
| 2024-07-08 | $31.59 | $31.83 | $31.22 | $31.74 | $31.74 | 454,934 |
| 2024-07-05 | $31.76 | $32.00 | $31.64 | $31.67 | $31.67 | 356,063 |
| 2024-07-03 | $31.63 | $31.88 | $31.58 | $31.76 | $31.76 | 222,884 |
| 2024-07-02 | $32.07 | $32.11 | $31.68 | $31.68 | $31.68 | 222,916 |
| 2024-07-01 | $31.87 | $32.16 | $31.51 | $31.97 | $31.97 | 392,156 |
| 2024-06-28 | $31.95 | $32.32 | $31.49 | $32.00 | $32.00 | 641,300 |
| 2024-06-27 | $32.05 | $32.13 | $31.76 | $31.90 | $31.90 | 221,610 |
| 2024-06-26 | $32.14 | $32.29 | $31.86 | $31.96 | $31.96 | 178,931 |
| 2024-06-25 | $32.00 | $32.61 | $31.93 | $32.41 | $31.94 | 279,383 |
| 2024-06-24 | $32.19 | $32.27 | $31.67 | $31.95 | $31.49 | 407,490 |
| 2024-06-21 | $32.30 | $32.49 | $32.17 | $32.35 | $31.89 | 494,928 |
| 2024-06-20 | $32.89 | $32.97 | $32.17 | $32.33 | $31.87 | 531,782 |
| 2024-06-18 | $32.87 | $33.01 | $32.67 | $32.81 | $32.34 | 297,366 |
| 2024-06-17 | $33.46 | $33.50 | $32.79 | $32.87 | $32.40 | 376,270 |
| 2024-06-14 | $33.55 | $33.72 | $33.23 | $33.25 | $32.77 | 362,122 |
| 2024-06-13 | $33.14 | $33.52 | $33.00 | $33.12 | $32.64 | 418,196 |
| 2024-06-12 | $32.30 | $33.14 | $32.27 | $32.98 | $32.51 | 670,169 |
| 2024-06-11 | $32.97 | $33.43 | $32.89 | $32.92 | $32.45 | 348,335 |
| 2024-06-10 | $32.90 | $33.03 | $32.67 | $32.68 | $32.21 | 303,627 |
| 2024-06-07 | $32.74 | $32.90 | $32.28 | $32.80 | $32.33 | 598,605 |
| 2024-06-06 | $32.71 | $32.88 | $32.41 | $32.61 | $32.14 | 507,167 |
| 2024-06-05 | $32.73 | $33.18 | $32.67 | $32.75 | $32.28 | 480,238 |
| 2024-06-04 | $33.33 | $33.42 | $32.75 | $32.91 | $32.44 | 430,283 |
| 2024-06-03 | $32.82 | $33.67 | $32.82 | $33.12 | $32.64 | 595,844 |
| 2024-05-31 | $33.85 | $33.99 | $32.87 | $32.89 | $32.42 | 796,774 |
| 2024-05-30 | $33.93 | $34.09 | $33.75 | $33.92 | $33.43 | 649,817 |
| 2024-05-29 | $33.23 | $33.41 | $33.17 | $33.36 | $32.88 | 559,049 |
| 2024-05-28 | $32.47 | $32.93 | $32.40 | $32.68 | $32.21 | 623,209 |
| 2024-05-24 | $32.22 | $32.40 | $32.06 | $32.31 | $31.85 | 671,887 |
| 2024-05-23 | $31.29 | $32.36 | $31.29 | $32.30 | $31.84 | 1,077,710 |
| 2024-05-22 | $31.12 | $31.48 | $30.97 | $31.31 | $30.86 | 779,158 |
| 2024-05-21 | $31.04 | $31.12 | $30.92 | $30.96 | $30.52 | 340,171 |
| 2024-05-20 | $30.79 | $31.10 | $30.65 | $31.04 | $30.59 | 469,809 |
| 2024-05-17 | $30.89 | $30.99 | $30.76 | $30.77 | $30.33 | 547,413 |
| 2024-05-16 | $30.87 | $30.96 | $30.67 | $30.94 | $30.50 | 702,199 |
| 2024-05-15 | $31.25 | $31.27 | $30.88 | $30.91 | $30.47 | 697,395 |
| 2024-05-14 | $31.63 | $31.76 | $31.38 | $31.47 | $31.02 | 538,485 |
| 2024-05-13 | $31.34 | $31.71 | $31.31 | $31.65 | $31.20 | 411,107 |
| 2024-05-10 | $31.50 | $31.68 | $31.40 | $31.53 | $31.08 | 620,175 |
| 2024-05-09 | $32.35 | $32.35 | $31.65 | $31.69 | $31.24 | 940,809 |
| 2024-05-08 | $32.60 | $32.62 | $32.16 | $32.26 | $31.80 | 470,121 |
| 2024-05-07 | $32.43 | $32.58 | $32.35 | $32.50 | $32.03 | 457,393 |
| 2024-05-06 | $32.57 | $32.82 | $32.51 | $32.56 | $32.09 | 457,959 |
| 2024-05-03 | $32.76 | $33.12 | $32.60 | $32.82 | $32.35 | 1,337,052 |
| 2024-05-02 | $33.80 | $34.20 | $33.49 | $33.61 | $33.13 | 801,529 |
| 2024-05-01 | $34.26 | $34.33 | $33.34 | $34.18 | $33.69 | 834,090 |
| 2024-04-30 | $33.53 | $34.29 | $33.50 | $34.28 | $33.79 | 594,270 |
| 2024-04-29 | $33.44 | $33.59 | $33.26 | $33.31 | $32.83 | 471,798 |
| 2024-04-26 | $33.80 | $33.86 | $33.36 | $33.56 | $33.08 | 852,330 |
| 2024-04-25 | $33.96 | $34.35 | $33.65 | $33.78 | $33.30 | 940,842 |
| 2024-04-24 | $33.05 | $33.37 | $32.96 | $33.10 | $32.62 | 588,842 |
| 2024-04-23 | $33.23 | $33.38 | $32.92 | $32.99 | $32.52 | 486,197 |
| 2024-04-22 | $33.60 | $33.92 | $33.10 | $33.44 | $32.96 | 606,680 |
| 2024-04-19 | $34.11 | $34.24 | $33.70 | $33.90 | $33.41 | 1,088,866 |
| 2024-04-18 | $34.07 | $34.47 | $33.73 | $34.28 | $33.79 | 1,013,890 |
| 2024-04-17 | $33.99 | $34.56 | $33.83 | $34.31 | $33.82 | 1,109,269 |
| 2024-04-16 | $33.91 | $34.38 | $33.87 | $34.22 | $33.73 | 1,219,886 |
| 2024-04-15 | $33.26 | $34.44 | $33.17 | $34.31 | $33.82 | 1,124,019 |
| 2024-04-12 | $33.42 | $34.03 | $33.33 | $33.84 | $33.84 | 791,301 |
| 2024-04-11 | $32.87 | $33.46 | $32.78 | $33.03 | $33.03 | 781,049 |
| 2024-04-10 | $32.94 | $33.25 | $32.77 | $33.01 | $33.01 | 924,804 |
| 2024-04-09 | $32.15 | $32.79 | $32.10 | $32.26 | $32.26 | 419,838 |
| 2024-04-08 | $32.23 | $32.30 | $32.06 | $32.23 | $32.23 | 302,937 |
| 2024-04-05 | $32.67 | $32.71 | $31.98 | $32.21 | $32.21 | 656,113 |
| 2024-04-04 | $31.42 | $32.79 | $31.37 | $32.72 | $32.72 | 819,015 |
| 2024-04-03 | $31.78 | $32.03 | $31.56 | $31.84 | $31.84 | 557,312 |
| 2024-04-02 | $31.71 | $31.96 | $31.69 | $31.76 | $31.76 | 345,948 |
| 2024-04-01 | $30.78 | $31.25 | $30.75 | $31.15 | $31.15 | 380,482 |
| 2024-03-28 | $30.74 | $30.88 | $30.65 | $30.76 | $30.76 | 191,164 |
| 2024-03-27 | $31.20 | $31.28 | $30.79 | $30.79 | $30.79 | 750,808 |
| 2024-03-26 | $31.37 | $31.54 | $31.30 | $31.50 | $31.50 | 560,496 |
| 2024-03-25 | $31.34 | $31.50 | $31.30 | $31.48 | $31.48 | 308,481 |
| 2024-03-22 | $30.72 | $31.22 | $30.67 | $31.21 | $31.21 | 384,260 |
| 2024-03-21 | $30.93 | $31.00 | $30.55 | $30.73 | $30.73 | 523,652 |
| 2024-03-20 | $31.88 | $31.94 | $31.08 | $31.11 | $31.11 | 856,365 |
| 2024-03-19 | $32.48 | $32.57 | $31.99 | $32.02 | $31.76 | 394,950 |
| 2024-03-18 | $32.42 | $32.57 | $32.35 | $32.54 | $32.28 | 398,524 |
| 2024-03-15 | $32.53 | $32.81 | $32.28 | $32.63 | $32.63 | 802,796 |
| 2024-03-14 | $31.93 | $32.64 | $31.90 | $32.29 | $32.29 | 788,638 |
| 2024-03-13 | $31.99 | $32.25 | $31.81 | $32.06 | $32.06 | 368,419 |
| 2024-03-12 | $32.36 | $32.61 | $32.02 | $32.12 | $32.12 | 556,856 |
| 2024-03-11 | $32.75 | $32.99 | $32.47 | $32.51 | $32.51 | 436,213 |
| 2024-03-08 | $32.51 | $32.61 | $32.16 | $32.56 | $32.56 | 583,768 |
| 2024-03-07 | $32.38 | $32.57 | $32.26 | $32.48 | $32.48 | 547,809 |
| 2024-03-06 | $32.44 | $32.82 | $32.33 | $32.65 | $32.65 | 584,247 |
| 2024-03-05 | $32.34 | $33.01 | $32.30 | $32.82 | $32.82 | 518,043 |
| 2024-03-04 | $32.27 | $32.27 | $31.97 | $32.12 | $32.12 | 294,917 |
| 2024-03-01 | $32.18 | $32.34 | $31.89 | $31.95 | $31.95 | 376,844 |
| 2024-02-29 | $32.02 | $32.41 | $31.96 | $32.17 | $32.17 | 716,721 |
| 2024-02-28 | $32.45 | $32.51 | $32.17 | $32.17 | $32.17 | 272,277 |
| 2024-02-27 | $32.05 | $32.30 | $32.04 | $32.15 | $32.15 | 266,407 |
| 2024-02-26 | $31.85 | $32.05 | $31.70 | $32.00 | $32.00 | 323,620 |
| 2024-02-23 | $31.80 | $31.92 | $31.61 | $31.86 | $31.86 | 304,081 |
| 2024-02-22 | $32.34 | $32.42 | $31.82 | $31.97 | $31.97 | 644,007 |
| 2024-02-21 | $32.90 | $33.16 | $32.69 | $32.71 | $32.71 | 371,440 |
| 2024-02-20 | $32.79 | $32.94 | $32.62 | $32.76 | $32.76 | 575,849 |
| 2024-02-16 | $32.54 | $32.72 | $32.32 | $32.65 | $32.65 | 667,774 |
| 2024-02-15 | $32.95 | $32.97 | $32.40 | $32.42 | $32.42 | 811,701 |
| 2024-02-14 | $33.08 | $33.42 | $33.00 | $33.03 | $33.03 | 568,644 |
| 2024-02-13 | $32.90 | $33.68 | $32.89 | $33.30 | $33.30 | 703,485 |
| 2024-02-12 | $32.65 | $32.66 | $32.18 | $32.39 | $32.39 | 329,408 |
| 2024-02-09 | $32.53 | $32.76 | $32.48 | $32.61 | $32.61 | 441,907 |
| 2024-02-08 | $32.47 | $32.79 | $32.44 | $32.50 | $32.50 | 298,486 |
| 2024-02-07 | $32.61 | $32.74 | $32.45 | $32.56 | $32.56 | 244,295 |
| 2024-02-06 | $33.04 | $33.10 | $32.79 | $32.82 | $32.82 | 260,975 |
| 2024-02-05 | $32.69 | $33.31 | $32.67 | $33.07 | $33.07 | 419,103 |
| 2024-02-02 | $32.99 | $33.12 | $32.36 | $32.57 | $32.57 | 562,821 |
| 2024-02-01 | $33.45 | $33.51 | $32.80 | $32.81 | $32.81 | 890,959 |
| 2024-01-31 | $32.77 | $33.40 | $32.66 | $33.40 | $33.40 | 568,657 |
| 2024-01-30 | $33.16 | $33.21 | $32.80 | $32.87 | $32.87 | 299,932 |
| 2024-01-29 | $33.45 | $33.55 | $33.06 | $33.06 | $33.06 | 376,963 |
| 2024-01-26 | $33.65 | $33.65 | $33.25 | $33.46 | $33.46 | 360,572 |
| 2024-01-25 | $33.77 | $33.99 | $33.52 | $33.54 | $33.54 | 480,145 |
| 2024-01-24 | $33.55 | $33.96 | $33.47 | $33.92 | $33.92 | 437,404 |
| 2024-01-23 | $33.69 | $33.94 | $33.62 | $33.76 | $33.76 | 290,985 |
| 2024-01-22 | $33.63 | $33.72 | $33.37 | $33.56 | $33.56 | 548,014 |
| 2024-01-19 | $34.32 | $34.56 | $33.66 | $33.81 | $33.81 | 974,181 |
| 2024-01-18 | $34.99 | $35.17 | $34.43 | $34.53 | $34.53 | 634,583 |
| 2024-01-17 | $35.07 | $35.14 | $34.70 | $34.88 | $34.88 | 416,915 |
| 2024-01-16 | $34.47 | $34.99 | $34.37 | $34.71 | $34.71 | 510,737 |
| 2024-01-12 | $33.97 | $34.47 | $33.85 | $34.27 | $34.27 | 278,229 |
| 2024-01-11 | $33.92 | $34.55 | $33.87 | $34.02 | $34.02 | 564,640 |
| 2024-01-10 | $34.28 | $34.33 | $33.93 | $34.02 | $34.02 | 354,602 |
| 2024-01-09 | $34.42 | $34.59 | $34.27 | $34.34 | $34.34 | 298,463 |
| 2024-01-08 | $34.67 | $34.82 | $34.01 | $34.01 | $34.01 | 497,057 |
| 2024-01-05 | $34.44 | $34.66 | $34.13 | $34.40 | $34.40 | 381,132 |
| 2024-01-04 | $34.35 | $34.44 | $33.93 | $34.41 | $34.41 | 389,184 |
| 2024-01-03 | $34.18 | $34.49 | $34.11 | $34.44 | $34.44 | 534,459 |
| 2024-01-02 | $34.32 | $34.32 | $33.78 | $33.90 | $33.90 | 466,836 |
| 2023-12-29 | $33.90 | $34.22 | $33.83 | $33.94 | $33.94 | 420,562 |
| 2023-12-28 | $34.01 | $34.01 | $33.78 | $33.88 | $33.88 | 324,782 |
| 2023-12-27 | $34.18 | $34.26 | $33.90 | $33.94 | $33.94 | 432,674 |
| 2023-12-26 | $34.46 | $34.46 | $34.02 | $34.15 | $34.15 | 200,480 |
| 2023-12-22 | $34.45 | $34.63 | $34.13 | $34.41 | $34.41 | 422,744 |
| 2023-12-21 | $34.56 | $34.89 | $34.35 | $34.39 | $34.39 | 442,359 |
| 2023-12-20 | $34.25 | $34.95 | $33.93 | $34.91 | $34.91 | 413,480 |
| 2023-12-19 | $34.88 | $34.88 | $34.44 | $34.46 | $34.09 | 236,935 |
| 2023-12-18 | $34.87 | $34.95 | $34.75 | $34.90 | $34.52 | 295,580 |
| 2023-12-15 | $35.11 | $35.19 | $34.83 | $34.96 | $34.58 | 629,730 |
| 2023-12-14 | $35.07 | $35.36 | $34.91 | $34.96 | $34.58 | 492,372 |
| 2023-12-13 | $36.24 | $36.37 | $35.25 | $35.25 | $34.87 | 345,757 |
| 2023-12-12 | $36.48 | $36.67 | $36.23 | $36.28 | $35.89 | 188,651 |
| 2023-12-11 | $36.87 | $36.95 | $36.58 | $36.60 | $36.20 | 442,443 |
| 2023-12-08 | $37.18 | $37.27 | $36.80 | $36.93 | $36.53 | 423,425 |
| 2023-12-07 | $37.14 | $37.36 | $37.06 | $37.15 | $36.75 | 291,857 |
| 2023-12-06 | $36.92 | $37.33 | $36.77 | $37.27 | $36.86 | 378,856 |
| 2023-12-05 | $37.11 | $37.35 | $37.03 | $37.09 | $36.69 | 286,878 |
| 2023-12-04 | $37.25 | $37.26 | $36.88 | $36.94 | $36.54 | 267,956 |
| 2023-12-01 | $37.46 | $37.50 | $36.79 | $36.85 | $36.45 | 600,757 |
| 2023-11-30 | $38.19 | $38.22 | $37.43 | $37.50 | $37.09 | 563,307 |
| 2023-11-29 | $38.52 | $38.64 | $38.27 | $38.59 | $38.17 | 261,692 |
| 2023-11-28 | $38.83 | $38.90 | $38.47 | $38.68 | $38.26 | 254,060 |
| 2023-11-27 | $38.79 | $38.96 | $38.68 | $38.85 | $38.43 | 204,895 |
| 2023-11-24 | $38.85 | $38.88 | $38.70 | $38.72 | $38.30 | 73,054 |
| 2023-11-22 | $39.14 | $39.21 | $38.86 | $38.94 | $38.52 | 260,110 |
| 2023-11-21 | $39.25 | $39.43 | $39.25 | $39.32 | $38.89 | 156,078 |
| 2023-11-20 | $39.68 | $39.69 | $39.00 | $39.13 | $38.70 | 248,363 |
| 2023-11-17 | $39.51 | $39.76 | $39.43 | $39.59 | $39.59 | 161,920 |
| 2023-11-16 | $39.72 | $39.89 | $39.44 | $39.59 | $39.59 | 348,664 |
| 2023-11-15 | $39.75 | $39.80 | $39.41 | $39.51 | $39.51 | 218,830 |
| 2023-11-14 | $40.14 | $40.33 | $39.67 | $39.90 | $39.90 | 380,236 |
| 2023-11-13 | $41.35 | $41.39 | $40.91 | $41.07 | $41.07 | 255,415 |
| 2023-11-10 | $41.75 | $42.11 | $41.14 | $41.17 | $41.17 | 329,293 |
| 2023-11-09 | $41.45 | $42.22 | $41.43 | $42.15 | $42.15 | 392,108 |
| 2023-11-08 | $41.38 | $41.88 | $41.26 | $41.60 | $41.60 | 354,018 |
| 2023-11-07 | $41.69 | $41.79 | $41.36 | $41.48 | $41.48 | 400,840 |
| 2023-11-06 | $41.61 | $41.88 | $41.46 | $41.60 | $41.60 | 167,550 |
| 2023-11-03 | $41.82 | $41.96 | $41.45 | $41.70 | $41.70 | 286,075 |
| 2023-11-02 | $43.15 | $43.25 | $42.19 | $42.20 | $42.20 | 502,536 |
| 2023-11-01 | $44.15 | $44.36 | $43.51 | $43.66 | $43.66 | 717,230 |
| 2023-10-31 | $44.62 | $44.95 | $44.20 | $44.25 | $44.25 | 251,373 |
| 2023-10-30 | $45.36 | $45.38 | $44.36 | $44.58 | $44.58 | 502,449 |
| 2023-10-27 | $44.95 | $46.23 | $44.95 | $45.99 | $45.99 | 458,303 |
| 2023-10-26 | $44.33 | $45.08 | $44.11 | $44.94 | $44.94 | 594,741 |
| 2023-10-25 | $43.75 | $44.36 | $43.62 | $44.25 | $44.25 | 564,521 |
| 2023-10-24 | $44.05 | $44.34 | $43.60 | $43.96 | $43.96 | 365,709 |
| 2023-10-23 | $44.33 | $44.60 | $43.70 | $44.48 | $44.48 | 477,087 |
| 2023-10-20 | $43.32 | $43.98 | $43.19 | $43.95 | $43.95 | 526,967 |
| 2023-10-19 | $42.60 | $43.33 | $42.11 | $43.24 | $43.24 | 507,909 |
| 2023-10-18 | $41.80 | $42.72 | $41.76 | $42.56 | $42.56 | 483,465 |
| 2023-10-17 | $42.12 | $42.12 | $41.36 | $41.71 | $41.71 | 443,468 |
| 2023-10-16 | $42.03 | $42.09 | $41.48 | $41.73 | $41.73 | 317,915 |
| 2023-10-13 | $42.33 | $42.81 | $41.78 | $42.52 | $42.52 | 611,019 |
| 2023-10-12 | $41.98 | $43.03 | $41.98 | $42.61 | $42.61 | 272,213 |
| 2023-10-11 | $42.09 | $42.59 | $41.94 | $42.12 | $42.12 | 257,810 |
| 2023-10-10 | $42.33 | $42.62 | $41.87 | $42.24 | $42.24 | 373,158 |
| 2023-10-09 | $43.42 | $43.49 | $42.52 | $42.56 | $42.56 | 389,097 |
| 2023-10-06 | $44.08 | $44.57 | $42.69 | $43.10 | $43.10 | 599,159 |
| 2023-10-05 | $43.92 | $44.31 | $43.71 | $43.86 | $43.86 | 340,810 |
| 2023-10-04 | $44.10 | $44.48 | $43.71 | $43.85 | $43.85 | 395,876 |
| 2023-10-03 | $43.37 | $44.33 | $43.10 | $44.10 | $44.10 | 527,556 |
| 2023-10-02 | $42.95 | $43.53 | $42.79 | $42.99 | $42.99 | 351,965 |
| 2023-09-29 | $41.82 | $43.03 | $41.82 | $42.78 | $42.78 | 365,672 |
| 2023-09-28 | $42.67 | $42.86 | $42.09 | $42.34 | $42.34 | 346,426 |
| 2023-09-27 | $42.23 | $43.22 | $42.17 | $42.61 | $42.61 | 341,058 |
| 2023-09-26 | $41.97 | $42.55 | $41.79 | $42.41 | $42.41 | 355,583 |
| 2023-09-25 | $41.79 | $42.01 | $41.44 | $41.46 | $41.46 | 412,903 |
| 2023-09-22 | $41.27 | $41.59 | $41.09 | $41.56 | $41.56 | 337,854 |
| 2023-09-21 | $40.68 | $41.30 | $40.56 | $41.26 | $41.26 | 400,095 |
| 2023-09-20 | $39.94 | $40.39 | $39.59 | $40.38 | $40.38 | 419,591 |
| 2023-09-19 | $40.42 | $40.99 | $40.34 | $40.52 | $40.18 | 261,951 |
| 2023-09-18 | $40.24 | $40.44 | $40.03 | $40.25 | $39.91 | 151,317 |
| 2023-09-15 | $39.74 | $40.36 | $39.62 | $40.24 | $39.90 | 288,786 |
| 2023-09-14 | $39.86 | $40.07 | $39.41 | $39.56 | $39.23 | 250,489 |
| 2023-09-13 | $40.09 | $40.48 | $39.87 | $40.30 | $39.96 | 280,002 |
| 2023-09-12 | $40.26 | $40.35 | $39.67 | $40.14 | $39.80 | 381,003 |
| 2023-09-11 | $39.93 | $40.29 | $39.81 | $40.08 | $39.74 | 203,967 |
| 2023-09-08 | $40.45 | $40.49 | $40.16 | $40.27 | $39.93 | 175,217 |
| 2023-09-07 | $40.75 | $40.76 | $40.32 | $40.44 | $40.10 | 213,434 |
| 2023-09-06 | $40.25 | $40.93 | $40.23 | $40.57 | $40.23 | 207,515 |
| 2023-09-05 | $39.63 | $40.11 | $39.58 | $40.11 | $39.77 | 256,349 |
| 2023-09-01 | $39.43 | $39.91 | $39.32 | $39.62 | $39.29 | 254,418 |
| 2023-08-31 | $39.17 | $39.89 | $39.10 | $39.89 | $39.55 | 197,831 |
| 2023-08-30 | $39.51 | $39.66 | $39.16 | $39.44 | $39.11 | 282,051 |
| 2023-08-29 | $40.35 | $40.37 | $39.60 | $39.61 | $39.28 | 499,443 |
| 2023-08-28 | $40.40 | $40.57 | $40.07 | $40.31 | $39.97 | 508,966 |
| 2023-08-25 | $41.08 | $41.55 | $40.54 | $40.81 | $40.47 | 661,932 |
| 2023-08-24 | $40.60 | $41.41 | $39.98 | $41.41 | $41.06 | 450,521 |
| 2023-08-23 | $40.77 | $40.82 | $40.31 | $40.44 | $40.10 | 755,482 |
| 2023-08-22 | $40.44 | $40.96 | $40.38 | $40.89 | $40.54 | 354,101 |
| 2023-08-21 | $40.30 | $40.97 | $40.21 | $40.44 | $40.10 | 306,838 |
| 2023-08-18 | $40.83 | $40.90 | $40.15 | $40.31 | $39.97 | 463,391 |
| 2023-08-17 | $39.61 | $40.50 | $39.48 | $40.44 | $40.10 | 534,230 |
| 2023-08-16 | $39.47 | $39.80 | $38.95 | $39.76 | $39.42 | 451,791 |
| 2023-08-15 | $38.92 | $39.45 | $38.85 | $39.37 | $39.04 | 415,030 |
| 2023-08-14 | $38.68 | $38.87 | $38.51 | $38.55 | $38.22 | 321,547 |
| 2023-08-11 | $38.98 | $39.11 | $38.44 | $38.60 | $38.60 | 535,624 |
| 2023-08-10 | $38.52 | $38.97 | $37.93 | $38.82 | $38.82 | 559,395 |
| 2023-08-09 | $38.56 | $39.07 | $38.39 | $38.90 | $38.90 | 336,021 |
| 2023-08-08 | $38.65 | $39.18 | $38.45 | $38.51 | $38.51 | 480,171 |
| 2023-08-07 | $38.75 | $38.77 | $38.11 | $38.15 | $38.15 | 460,146 |
| 2023-08-04 | $38.50 | $39.12 | $38.08 | $39.01 | $39.01 | 818,278 |
| 2023-08-03 | $38.81 | $38.90 | $38.41 | $38.70 | $38.70 | 564,062 |
| 2023-08-02 | $38.16 | $38.65 | $37.99 | $38.54 | $38.54 | 552,620 |
| 2023-08-01 | $37.96 | $37.99 | $37.66 | $37.79 | $37.79 | 274,769 |
| 2023-07-31 | $38.11 | $38.18 | $37.87 | $37.87 | $37.87 | 357,286 |
| 2023-07-28 | $38.10 | $38.33 | $37.88 | $38.11 | $38.11 | 441,005 |
| 2023-07-27 | $37.80 | $38.61 | $37.70 | $38.45 | $38.45 | 619,710 |
| 2023-07-26 | $38.34 | $38.35 | $37.69 | $37.93 | $37.93 | 524,720 |
| 2023-07-25 | $38.21 | $38.24 | $37.91 | $38.08 | $38.08 | 417,274 |
| 2023-07-24 | $38.45 | $38.46 | $38.03 | $38.14 | $38.14 | 341,641 |
| 2023-07-21 | $38.37 | $38.62 | $38.29 | $38.53 | $38.53 | 248,724 |
| 2023-07-20 | $38.74 | $38.74 | $38.20 | $38.50 | $38.50 | 447,975 |
| 2023-07-19 | $38.94 | $38.94 | $38.47 | $38.87 | $38.87 | 395,377 |
| 2023-07-18 | $40.01 | $40.10 | $39.02 | $39.11 | $39.11 | 335,390 |
| 2023-07-17 | $40.23 | $40.32 | $39.76 | $39.95 | $39.95 | 143,656 |
| 2023-07-14 | $39.98 | $40.22 | $39.92 | $40.10 | $40.10 | 211,623 |
| 2023-07-13 | $40.26 | $40.41 | $40.15 | $40.36 | $40.36 | 161,476 |
| 2023-07-12 | $40.09 | $40.51 | $39.86 | $40.42 | $40.42 | 287,571 |
| 2023-07-11 | $41.06 | $41.26 | $40.54 | $40.61 | $40.61 | 257,799 |
| 2023-07-10 | $41.89 | $41.94 | $41.34 | $41.35 | $41.35 | 179,346 |
| 2023-07-07 | $41.71 | $41.91 | $41.14 | $41.85 | $41.85 | 285,533 |
| 2023-07-06 | $41.15 | $41.75 | $41.02 | $41.39 | $41.39 | 371,941 |
| 2023-07-05 | $40.64 | $40.65 | $40.32 | $40.52 | $40.52 | 161,549 |
| 2023-07-03 | $40.47 | $40.51 | $40.10 | $40.23 | $40.23 | 131,927 |
| 2023-06-30 | $40.38 | $40.50 | $40.08 | $40.27 | $40.27 | 246,194 |
| 2023-06-29 | $41.51 | $41.60 | $40.81 | $40.87 | $40.87 | 240,887 |
| 2023-06-28 | $41.41 | $41.72 | $41.37 | $41.44 | $41.44 | 283,051 |
| 2023-06-27 | $41.83 | $41.83 | $41.18 | $41.31 | $41.31 | 283,338 |
| 2023-06-26 | $41.86 | $42.07 | $41.56 | $41.80 | $41.80 | 182,886 |
| 2023-06-23 | $41.76 | $41.98 | $41.52 | $41.79 | $41.79 | 309,273 |
| 2023-06-22 | $41.33 | $41.49 | $41.08 | $41.23 | $41.23 | 213,061 |
| 2023-06-21 | $41.13 | $41.35 | $40.81 | $41.16 | $41.16 | 236,812 |
| 2023-06-20 | $41.01 | $41.57 | $40.97 | $41.20 | $40.86 | 295,191 |
| 2023-06-16 | $40.05 | $40.68 | $39.98 | $40.62 | $40.62 | 269,473 |
| 2023-06-15 | $41.46 | $41.48 | $40.17 | $40.35 | $40.35 | 509,388 |
| 2023-06-14 | $41.13 | $41.85 | $40.98 | $41.38 | $41.38 | 537,965 |
| 2023-06-13 | $41.03 | $41.07 | $40.59 | $40.85 | $40.85 | 356,738 |
| 2023-06-12 | $41.52 | $41.63 | $41.14 | $41.14 | $41.14 | 190,943 |
| 2023-06-09 | $41.80 | $41.85 | $41.40 | $41.61 | $41.61 | 214,282 |
| 2023-06-08 | $42.13 | $42.21 | $41.60 | $41.73 | $41.73 | 184,702 |
| 2023-06-07 | $42.22 | $42.40 | $41.99 | $42.09 | $42.09 | 238,917 |
| 2023-06-06 | $42.36 | $42.72 | $42.17 | $42.31 | $42.31 | 294,038 |
| 2023-06-05 | $41.78 | $42.35 | $41.74 | $42.30 | $42.30 | 208,712 |
| 2023-06-02 | $43.08 | $43.11 | $41.70 | $41.82 | $41.82 | 349,795 |
| 2023-06-01 | $44.21 | $44.64 | $43.40 | $43.69 | $43.69 | 300,243 |
| 2023-05-31 | $44.02 | $44.49 | $43.85 | $44.02 | $44.02 | 318,325 |
| 2023-05-30 | $43.68 | $44.15 | $43.53 | $43.72 | $43.72 | 336,913 |
| 2023-05-26 | $44.36 | $44.40 | $43.43 | $43.62 | $43.62 | 419,683 |
| 2023-05-25 | $44.36 | $44.94 | $44.18 | $44.47 | $44.47 | 380,156 |
| 2023-05-24 | $43.81 | $44.46 | $43.73 | $44.34 | $44.34 | 545,639 |
| 2023-05-23 | $43.30 | $43.77 | $42.98 | $43.61 | $43.61 | 429,089 |
| 2023-05-22 | $42.69 | $43.24 | $42.45 | $43.00 | $43.00 | 279,555 |
| 2023-05-19 | $42.17 | $42.91 | $42.11 | $42.65 | $42.65 | 467,354 |
| 2023-05-18 | $42.90 | $43.21 | $42.28 | $42.38 | $42.38 | 343,121 |
| 2023-05-17 | $43.36 | $43.68 | $42.56 | $42.70 | $42.70 | 369,845 |
| 2023-05-16 | $43.21 | $43.83 | $43.13 | $43.81 | $43.81 | 198,737 |
| 2023-05-15 | $42.97 | $43.41 | $42.81 | $42.90 | $42.90 | 196,127 |
| 2023-05-12 | $42.71 | $43.52 | $42.71 | $43.05 | $43.05 | 200,845 |
| 2023-05-11 | $42.88 | $43.46 | $42.86 | $43.01 | $43.01 | 259,859 |
| 2023-05-10 | $41.91 | $43.15 | $41.81 | $42.40 | $42.40 | 388,040 |
| 2023-05-09 | $42.40 | $42.47 | $42.09 | $42.30 | $42.30 | 197,532 |
| 2023-05-08 | $41.95 | $42.47 | $41.91 | $42.18 | $42.18 | 189,611 |
| 2023-05-05 | $42.73 | $42.77 | $41.86 | $42.06 | $42.06 | 401,983 |
| 2023-05-04 | $42.95 | $43.94 | $42.87 | $43.47 | $43.47 | 488,701 |
| 2023-05-03 | $41.96 | $42.74 | $41.68 | $42.69 | $42.69 | 433,731 |
| 2023-05-02 | $41.27 | $42.62 | $41.25 | $42.00 | $42.00 | 394,985 |
| 2023-05-01 | $40.97 | $41.16 | $40.61 | $41.15 | $41.15 | 205,245 |
| 2023-04-28 | $41.89 | $41.91 | $40.98 | $40.99 | $40.99 | 349,843 |
| 2023-04-27 | $42.64 | $42.77 | $41.55 | $41.63 | $41.63 | 495,752 |
| 2023-04-26 | $42.29 | $43.11 | $42.08 | $42.94 | $42.94 | 392,483 |
| 2023-04-25 | $41.63 | $42.37 | $41.52 | $42.34 | $42.34 | 374,761 |
| 2023-04-24 | $41.68 | $41.87 | $41.46 | $41.47 | $41.47 | 179,573 |
| 2023-04-21 | $41.54 | $41.94 | $41.53 | $41.64 | $41.64 | 246,530 |
| 2023-04-20 | $41.82 | $41.97 | $41.48 | $41.69 | $41.69 | 262,761 |
| 2023-04-19 | $41.38 | $41.60 | $41.25 | $41.42 | $41.42 | 297,947 |
| 2023-04-18 | $41.15 | $41.65 | $41.10 | $41.21 | $41.21 | 278,062 |
| 2023-04-17 | $41.36 | $41.61 | $41.18 | $41.18 | $41.18 | 216,984 |
| 2023-04-14 | $41.15 | $41.77 | $40.93 | $41.41 | $41.41 | 354,416 |
| 2023-04-13 | $41.87 | $42.09 | $40.97 | $41.04 | $41.04 | 394,771 |
| 2023-04-12 | $41.45 | $42.07 | $41.33 | $41.93 | $41.93 | 447,173 |
| 2023-04-11 | $41.97 | $42.05 | $41.60 | $41.82 | $41.82 | 265,290 |
| 2023-04-10 | $42.53 | $42.69 | $42.08 | $42.08 | $42.08 | 242,473 |
| 2023-04-06 | $42.43 | $42.72 | $42.21 | $42.33 | $42.33 | 287,203 |
| 2023-04-05 | $42.52 | $42.58 | $42.17 | $42.32 | $42.32 | 326,039 |
| 2023-04-04 | $41.99 | $42.81 | $41.91 | $42.50 | $42.50 | 286,157 |
| 2023-04-03 | $42.59 | $42.59 | $41.90 | $41.99 | $41.99 | 305,846 |
| 2023-03-31 | $43.61 | $43.62 | $42.76 | $42.84 | $42.84 | 398,882 |
| 2023-03-30 | $43.78 | $44.37 | $43.76 | $43.91 | $43.91 | 395,530 |
| 2023-03-29 | $44.38 | $44.73 | $44.21 | $44.22 | $44.22 | 358,887 |
| 2023-03-28 | $45.07 | $45.40 | $44.69 | $45.15 | $45.15 | 312,898 |
| 2023-03-27 | $44.91 | $45.25 | $44.63 | $44.99 | $44.99 | 676,066 |
| 2023-03-24 | $46.33 | $46.78 | $45.48 | $45.53 | $45.53 | 822,281 |
| 2023-03-23 | $45.79 | $46.60 | $44.72 | $45.96 | $45.96 | 820,898 |
| 2023-03-22 | $44.57 | $46.10 | $44.07 | $46.07 | $46.07 | 1,038,321 |
| 2023-03-21 | $44.87 | $45.46 | $44.75 | $44.84 | $44.60 | 698,326 |
| 2023-03-20 | $46.59 | $46.59 | $45.61 | $45.75 | $45.51 | 801,241 |
| 2023-03-17 | $46.17 | $47.21 | $46.10 | $46.84 | $46.59 | 957,227 |
| 2023-03-16 | $47.36 | $47.69 | $45.63 | $45.68 | $45.44 | 982,830 |
| 2023-03-15 | $47.55 | $48.06 | $46.72 | $46.77 | $46.52 | 1,799,943 |
| 2023-03-14 | $45.96 | $47.02 | $45.55 | $45.97 | $45.72 | 1,331,533 |
| 2023-03-13 | $47.54 | $47.59 | $45.70 | $46.92 | $46.67 | 2,605,300 |
| 2023-03-10 | $45.92 | $47.04 | $45.23 | $46.68 | $46.43 | 1,661,029 |
| 2023-03-09 | $43.95 | $45.90 | $43.72 | $45.72 | $45.48 | 982,833 |
| 2023-03-08 | $44.08 | $44.72 | $43.95 | $44.20 | $43.96 | 548,221 |
| 2023-03-07 | $42.65 | $44.13 | $42.57 | $44.08 | $43.84 | 675,665 |
| 2023-03-06 | $42.59 | $42.73 | $42.25 | $42.59 | $42.36 | 434,557 |
| 2023-03-03 | $43.42 | $43.70 | $42.66 | $42.69 | $42.46 | 481,309 |
| 2023-03-02 | $44.49 | $44.64 | $43.49 | $43.68 | $43.45 | 616,576 |
| 2023-03-01 | $44.85 | $45.06 | $44.38 | $44.60 | $44.36 | 566,514 |
| 2023-02-28 | $44.12 | $44.71 | $44.09 | $44.71 | $44.47 | 372,174 |
| 2023-02-27 | $43.58 | $44.26 | $43.23 | $44.04 | $43.81 | 379,266 |
| 2023-02-24 | $44.33 | $44.69 | $44.00 | $44.26 | $44.02 | 546,955 |
| 2023-02-23 | $43.26 | $44.27 | $43.03 | $43.30 | $43.07 | 457,905 |
| 2023-02-22 | $43.24 | $43.87 | $43.08 | $43.59 | $43.36 | 801,227 |
| 2023-02-21 | $42.50 | $43.39 | $42.23 | $43.33 | $43.10 | 397,704 |
| 2023-02-17 | $42.25 | $42.40 | $41.59 | $41.65 | $41.43 | 644,162 |
| 2023-02-16 | $41.66 | $41.97 | $41.13 | $41.97 | $41.75 | 446,669 |
| 2023-02-15 | $41.44 | $41.61 | $40.90 | $40.91 | $40.69 | 270,320 |
| 2023-02-14 | $40.91 | $41.64 | $40.44 | $41.02 | $40.80 | 571,084 |
| 2023-02-13 | $41.54 | $41.54 | $40.67 | $40.67 | $40.45 | 238,283 |
| 2023-02-10 | $42.09 | $42.26 | $41.52 | $41.57 | $41.35 | 298,453 |
| 2023-02-09 | $40.82 | $42.20 | $40.65 | $41.98 | $41.76 | 376,506 |
| 2023-02-08 | $41.13 | $41.50 | $40.88 | $41.35 | $41.13 | 407,382 |
| 2023-02-07 | $41.96 | $42.15 | $40.66 | $40.88 | $40.66 | 854,851 |
| 2023-02-06 | $41.75 | $42.03 | $41.33 | $41.51 | $41.29 | 235,515 |
| 2023-02-03 | $41.50 | $41.69 | $40.80 | $41.43 | $41.21 | 489,104 |
| 2023-02-02 | $40.87 | $41.66 | $40.87 | $41.09 | $40.87 | 465,645 |
| 2023-02-01 | $41.34 | $42.21 | $40.35 | $40.93 | $40.71 | 970,115 |
| 2023-01-31 | $41.74 | $42.00 | $40.92 | $40.92 | $40.70 | 298,976 |
| 2023-01-30 | $41.52 | $41.91 | $41.05 | $41.85 | $41.63 | 369,776 |
| 2023-01-27 | $41.27 | $41.58 | $40.78 | $41.23 | $41.23 | 357,058 |
| 2023-01-26 | $41.50 | $42.04 | $41.26 | $41.28 | $41.28 | 393,888 |
| 2023-01-25 | $42.49 | $42.90 | $41.67 | $41.75 | $41.75 | 532,272 |
| 2023-01-24 | $42.33 | $42.64 | $41.63 | $41.78 | $41.78 | 417,700 |
| 2023-01-23 | $42.38 | $42.79 | $41.61 | $42.01 | $42.01 | 585,139 |
| 2023-01-20 | $43.36 | $43.76 | $42.61 | $42.66 | $42.66 | 456,651 |
| 2023-01-19 | $43.39 | $43.65 | $43.01 | $43.45 | $43.45 | 453,585 |
| 2023-01-18 | $41.23 | $42.90 | $41.10 | $42.83 | $42.83 | 615,107 |
| 2023-01-17 | $40.56 | $41.44 | $40.49 | $41.33 | $41.33 | 446,171 |
| 2023-01-13 | $41.31 | $41.33 | $40.30 | $40.39 | $40.39 | 480,390 |
| 2023-01-12 | $40.91 | $41.60 | $40.39 | $40.63 | $40.63 | 562,552 |
| 2023-01-11 | $41.46 | $41.77 | $41.13 | $41.13 | $41.13 | 236,038 |
| 2023-01-10 | $42.28 | $42.50 | $41.73 | $41.76 | $41.76 | 254,452 |
| 2023-01-09 | $41.61 | $42.30 | $41.19 | $42.24 | $42.24 | 422,037 |
| 2023-01-06 | $43.06 | $43.62 | $41.76 | $41.95 | $41.95 | 762,126 |
| 2023-01-05 | $43.38 | $44.11 | $43.35 | $43.82 | $43.82 | 476,478 |
| 2023-01-04 | $42.91 | $43.53 | $42.55 | $42.93 | $42.93 | 453,044 |
| 2023-01-03 | $42.93 | $43.98 | $42.59 | $43.26 | $43.26 | 419,469 |
| 2022-12-30 | $43.40 | $44.00 | $43.21 | $43.21 | $43.21 | 296,760 |
| 2022-12-29 | $43.40 | $43.52 | $42.81 | $42.99 | $42.99 | 255,772 |
| 2022-12-28 | $42.86 | $43.89 | $42.56 | $43.87 | $43.87 | 297,150 |
| 2022-12-27 | $42.92 | $43.36 | $42.52 | $42.89 | $42.89 | 405,400 |
| 2022-12-23 | $43.60 | $44.03 | $42.95 | $43.00 | $43.00 | 440,972 |
| 2022-12-22 | $43.10 | $44.60 | $43.05 | $43.44 | $43.44 | 453,497 |
| 2022-12-21 | $43.16 | $43.29 | $42.45 | $42.64 | $42.53 | 423,802 |
| 2022-12-20 | $44.23 | $44.54 | $43.63 | $44.03 | $43.92 | 374,327 |
| 2022-12-19 | $43.84 | $44.72 | $43.48 | $44.26 | $44.15 | 370,082 |
| 2022-12-16 | $43.78 | $44.49 | $43.46 | $43.83 | $43.72 | 732,166 |
| 2022-12-15 | $42.10 | $43.51 | $41.91 | $43.05 | $42.94 | 679,876 |
| 2022-12-14 | $40.82 | $41.82 | $40.15 | $41.18 | $41.08 | 767,936 |
| 2022-12-13 | $39.27 | $41.34 | $39.24 | $40.79 | $40.69 | 844,461 |
| 2022-12-12 | $42.24 | $42.24 | $41.07 | $41.07 | $40.97 | 682,043 |
| 2022-12-09 | $41.86 | $42.42 | $41.49 | $42.39 | $42.29 | 282,863 |
| 2022-12-08 | $41.80 | $41.95 | $41.34 | $41.63 | $41.53 | 248,238 |
| 2022-12-07 | $42.18 | $42.31 | $41.63 | $42.09 | $42.09 | 478,387 |
| 2022-12-06 | $41.29 | $42.49 | $41.08 | $42.08 | $42.08 | 475,674 |
| 2022-12-05 | $40.63 | $41.44 | $40.45 | $41.19 | $41.19 | 409,984 |
| 2022-12-02 | $41.00 | $41.00 | $39.95 | $40.10 | $40.10 | 374,590 |
| 2022-12-01 | $39.62 | $40.78 | $39.62 | $40.15 | $40.15 | 409,160 |
| 2022-11-30 | $41.56 | $42.18 | $39.74 | $39.76 | $39.76 | 935,106 |
| 2022-11-29 | $41.77 | $42.06 | $41.39 | $41.60 | $41.60 | 394,431 |
| 2022-11-28 | $40.87 | $41.72 | $40.54 | $41.62 | $41.62 | 617,355 |
| 2022-11-25 | $40.75 | $40.75 | $40.33 | $40.39 | $40.39 | 156,665 |
| 2022-11-23 | $41.06 | $41.21 | $40.61 | $40.74 | $40.74 | 312,387 |
| 2022-11-22 | $41.51 | $41.59 | $40.93 | $40.96 | $40.96 | 321,061 |
| 2022-11-21 | $41.77 | $42.28 | $41.52 | $41.90 | $41.90 | 241,634 |
| 2022-11-18 | $41.79 | $42.33 | $41.64 | $41.79 | $41.79 | 327,139 |
| 2022-11-17 | $43.14 | $43.14 | $42.14 | $42.29 | $42.29 | 454,538 |
| 2022-11-16 | $42.38 | $42.41 | $41.99 | $42.30 | $42.30 | 675,127 |
| 2022-11-15 | $41.67 | $42.94 | $41.25 | $42.21 | $42.21 | 900,848 |
| 2022-11-14 | $42.12 | $42.38 | $41.31 | $42.34 | $42.34 | 369,403 |
| 2022-11-11 | $41.72 | $42.71 | $41.66 | $41.81 | $41.81 | 716,697 |
| 2022-11-10 | $42.81 | $43.44 | $41.89 | $41.97 | $41.97 | 1,055,352 |
| 2022-11-09 | $44.13 | $45.36 | $43.82 | $45.25 | $45.25 | 643,838 |
| 2022-11-08 | $44.15 | $44.46 | $43.04 | $43.56 | $43.56 | 917,974 |
| 2022-11-07 | $45.38 | $45.60 | $44.27 | $44.41 | $44.41 | 715,767 |
| 2022-11-04 | $45.76 | $46.99 | $45.05 | $45.58 | $45.58 | 787,074 |
| 2022-11-03 | $47.02 | $47.58 | $46.28 | $46.84 | $46.84 | 514,634 |
| 2022-11-02 | $45.23 | $46.41 | $43.80 | $46.37 | $46.37 | 1,172,679 |
| 2022-11-01 | $44.17 | $45.41 | $44.07 | $44.99 | $44.99 | 763,929 |
| 2022-10-31 | $44.87 | $45.12 | $44.32 | $44.70 | $44.70 | 507,788 |
| 2022-10-28 | $46.39 | $46.45 | $44.29 | $44.37 | $44.37 | 672,296 |
| 2022-10-27 | $46.41 | $46.90 | $45.73 | $46.71 | $46.71 | 657,046 |
| 2022-10-26 | $47.46 | $47.52 | $46.35 | $47.34 | $47.34 | 390,369 |
| 2022-10-25 | $48.58 | $48.63 | $47.22 | $47.29 | $47.29 | 406,310 |
| 2022-10-24 | $49.15 | $49.44 | $48.04 | $48.30 | $48.30 | 534,532 |
| 2022-10-21 | $52.38 | $52.71 | $49.56 | $49.69 | $49.69 | 801,036 |
| 2022-10-20 | $51.78 | $52.50 | $50.59 | $52.33 | $52.33 | 446,530 |
| 2022-10-19 | $51.94 | $52.62 | $51.16 | $51.91 | $51.91 | 347,309 |
| 2022-10-18 | $50.56 | $52.39 | $50.55 | $51.48 | $51.48 | 432,420 |
| 2022-10-17 | $53.16 | $53.47 | $52.29 | $52.72 | $52.72 | 519,631 |
| 2022-10-14 | $52.59 | $54.88 | $51.98 | $54.62 | $54.62 | 872,717 |
| 2022-10-13 | $58.53 | $58.70 | $52.85 | $53.31 | $53.31 | 1,273,695 |
| 2022-10-12 | $56.40 | $56.82 | $55.59 | $56.51 | $56.51 | 333,209 |
| 2022-10-11 | $56.91 | $57.05 | $54.97 | $56.48 | $56.48 | 722,383 |
| 2022-10-10 | $55.67 | $57.30 | $55.47 | $56.58 | $56.58 | 503,486 |
| 2022-10-07 | $54.84 | $56.73 | $54.79 | $56.21 | $56.21 | 646,442 |
| 2022-10-06 | $53.14 | $54.12 | $52.51 | $53.87 | $53.87 | 688,830 |
| 2022-10-05 | $53.72 | $54.02 | $52.03 | $52.61 | $52.61 | 453,551 |
| 2022-10-04 | $54.18 | $54.25 | $52.49 | $52.51 | $52.51 | 752,893 |
| 2022-10-03 | $57.34 | $57.79 | $55.00 | $55.63 | $55.63 | 781,262 |
| 2022-09-30 | $57.17 | $58.79 | $56.33 | $58.72 | $58.72 | 837,434 |
| 2022-09-29 | $55.80 | $57.65 | $55.80 | $56.78 | $56.78 | 937,938 |
| 2022-09-28 | $56.79 | $57.29 | $54.57 | $55.08 | $55.08 | 984,708 |
| 2022-09-27 | $55.82 | $57.90 | $55.16 | $57.16 | $57.16 | 1,047,251 |
| 2022-09-26 | $55.95 | $57.06 | $55.33 | $56.61 | $56.61 | 942,686 |
| 2022-09-23 | $54.71 | $56.66 | $54.69 | $55.44 | $55.44 | 1,421,537 |
| 2022-09-22 | $53.40 | $53.97 | $52.90 | $53.75 | $53.75 | 675,419 |
| 2022-09-21 | $51.00 | $53.29 | $50.43 | $53.28 | $53.28 | 1,080,027 |
| 2022-09-20 | $51.31 | $52.31 | $51.20 | $51.49 | $51.49 | 805,527 |
| 2022-09-19 | $52.08 | $52.09 | $50.48 | $50.48 | $50.48 | 616,665 |
| 2022-09-16 | $51.86 | $52.05 | $51.01 | $51.20 | $51.20 | 813,558 |
| 2022-09-15 | $50.28 | $50.95 | $49.68 | $50.67 | $50.67 | 936,781 |
| 2022-09-14 | $50.04 | $50.91 | $49.66 | $50.13 | $50.13 | 546,430 |
| 2022-09-13 | $48.19 | $50.47 | $47.96 | $50.20 | $50.20 | 1,100,339 |
| 2022-09-12 | $46.87 | $46.90 | $46.18 | $46.55 | $46.55 | 603,573 |
| 2022-09-09 | $47.85 | $48.02 | $46.99 | $47.17 | $47.17 | 429,536 |
| 2022-09-08 | $49.48 | $49.79 | $48.37 | $48.38 | $48.38 | 910,369 |
| 2022-09-07 | $50.48 | $50.55 | $48.76 | $48.95 | $48.95 | 528,280 |
| 2022-09-06 | $49.61 | $50.70 | $49.35 | $50.31 | $50.31 | 803,697 |
| 2022-09-02 | $47.93 | $50.24 | $47.63 | $49.82 | $49.82 | 1,046,695 |
| 2022-09-01 | $49.63 | $50.12 | $48.71 | $48.75 | $48.75 | 773,057 |
| 2022-08-31 | $48.30 | $49.20 | $47.81 | $49.18 | $49.18 | 726,589 |
| 2022-08-30 | $47.26 | $48.88 | $47.23 | $48.42 | $48.42 | 686,393 |
| 2022-08-29 | $47.70 | $47.92 | $46.88 | $47.52 | $47.52 | 510,734 |
| 2022-08-26 | $44.18 | $47.02 | $44.15 | $46.98 | $46.98 | 703,134 |
| 2022-08-25 | $45.13 | $45.39 | $44.26 | $44.26 | $44.26 | 301,910 |
| 2022-08-24 | $45.42 | $45.56 | $44.83 | $45.17 | $45.17 | 227,216 |
| 2022-08-23 | $44.97 | $45.46 | $44.71 | $45.31 | $45.31 | 474,732 |
| 2022-08-22 | $44.26 | $45.05 | $44.19 | $44.87 | $44.87 | 492,196 |
| 2022-08-19 | $42.95 | $43.46 | $42.88 | $43.25 | $43.25 | 353,461 |
| 2022-08-18 | $42.65 | $42.93 | $42.44 | $42.54 | $42.54 | 219,688 |
| 2022-08-17 | $42.72 | $42.99 | $42.16 | $42.61 | $42.61 | 545,986 |
| 2022-08-16 | $42.99 | $42.99 | $41.91 | $42.23 | $42.23 | 735,462 |
| 2022-08-15 | $43.68 | $43.68 | $42.71 | $42.83 | $42.83 | 323,033 |
| 2022-08-12 | $44.02 | $44.17 | $43.19 | $43.20 | $43.20 | 304,271 |
| 2022-08-11 | $43.74 | $44.43 | $43.48 | $44.27 | $44.27 | 418,851 |
| 2022-08-10 | $44.59 | $44.76 | $44.25 | $44.44 | $44.44 | 617,768 |
| 2022-08-09 | $45.78 | $46.08 | $45.61 | $45.86 | $45.86 | 153,984 |
| 2022-08-08 | $45.37 | $45.93 | $44.98 | $45.75 | $45.75 | 311,389 |
| 2022-08-05 | $46.65 | $46.71 | $45.80 | $45.87 | $45.87 | 315,871 |
| 2022-08-04 | $45.94 | $46.25 | $45.78 | $46.00 | $46.00 | 253,342 |
| 2022-08-03 | $46.47 | $46.65 | $45.50 | $45.77 | $45.77 | 347,723 |
| 2022-08-02 | $46.16 | $47.01 | $45.93 | $46.98 | $46.98 | 692,785 |
| 2022-08-01 | $46.16 | $46.28 | $45.39 | $45.83 | $45.83 | 425,971 |
| 2022-07-29 | $46.56 | $46.73 | $45.49 | $45.71 | $45.71 | 408,185 |
| 2022-07-28 | $47.45 | $48.23 | $46.37 | $46.62 | $46.62 | 641,364 |
| 2022-07-27 | $48.54 | $48.76 | $47.14 | $47.55 | $47.55 | 682,627 |
| 2022-07-26 | $48.56 | $49.07 | $48.37 | $48.92 | $48.92 | 391,967 |
| 2022-07-25 | $48.21 | $48.73 | $48.09 | $48.20 | $48.20 | 398,345 |
| 2022-07-22 | $47.65 | $49.00 | $47.56 | $48.45 | $48.45 | 662,162 |
| 2022-07-21 | $48.91 | $49.60 | $48.06 | $48.06 | $48.06 | 773,859 |
| 2022-07-20 | $48.68 | $49.25 | $48.37 | $48.59 | $48.59 | 589,219 |
| 2022-07-19 | $50.43 | $50.54 | $48.68 | $48.76 | $48.76 | 619,692 |
| 2022-07-18 | $49.57 | $51.50 | $49.38 | $51.22 | $51.22 | 552,718 |
| 2022-07-15 | $51.18 | $51.77 | $50.52 | $50.57 | $50.57 | 719,303 |
| 2022-07-14 | $54.02 | $54.43 | $52.62 | $52.77 | $52.77 | 845,802 |
| 2022-07-13 | $52.80 | $53.14 | $51.56 | $52.31 | $52.31 | 791,346 |
| 2022-07-12 | $51.38 | $51.98 | $50.38 | $51.55 | $51.55 | 538,096 |
| 2022-07-11 | $50.99 | $51.13 | $50.33 | $50.97 | $50.97 | 604,429 |
| 2022-07-08 | $50.42 | $50.82 | $49.87 | $50.40 | $50.40 | 532,772 |
| 2022-07-07 | $50.69 | $50.99 | $50.14 | $50.24 | $50.24 | 525,123 |
| 2022-07-06 | $51.55 | $52.23 | $50.78 | $51.37 | $51.37 | 814,119 |
| 2022-07-05 | $52.64 | $53.63 | $51.62 | $51.64 | $51.64 | 876,320 |
| 2022-07-01 | $52.46 | $53.29 | $51.10 | $51.22 | $51.22 | 842,498 |
| 2022-06-30 | $52.66 | $53.45 | $51.64 | $52.27 | $52.27 | 1,291,944 |
| 2022-06-29 | $51.42 | $51.91 | $51.04 | $51.49 | $51.49 | 557,556 |
| 2022-06-28 | $49.58 | $51.77 | $48.75 | $51.72 | $51.72 | 812,026 |
| 2022-06-27 | $49.81 | $50.44 | $49.65 | $50.10 | $50.10 | 693,155 |
| 2022-06-24 | $51.90 | $51.95 | $49.91 | $49.91 | $49.91 | 1,061,101 |
| 2022-06-23 | $53.13 | $54.15 | $52.64 | $52.78 | $52.78 | 1,323,234 |
| 2022-06-22 | $54.55 | $54.62 | $52.42 | $53.53 | $53.53 | 1,044,451 |
| 2022-06-21 | $54.08 | $54.24 | $52.82 | $53.26 | $53.26 | 685,228 |
| 2022-06-17 | $55.82 | $56.53 | $54.63 | $55.68 | $55.68 | 1,853,252 |
| 2022-06-16 | $55.00 | $56.15 | $54.91 | $55.47 | $55.47 | 1,377,234 |
| 2022-06-15 | $53.23 | $54.70 | $51.74 | $52.92 | $52.92 | 974,322 |
| 2022-06-14 | $53.20 | $54.83 | $52.91 | $53.98 | $53.98 | 1,088,105 |
| 2022-06-13 | $52.90 | $54.01 | $52.23 | $53.49 | $53.49 | 1,472,773 |
| 2022-06-10 | $49.53 | $50.71 | $49.39 | $50.70 | $50.70 | 1,331,678 |
| 2022-06-09 | $46.71 | $48.11 | $46.18 | $48.10 | $48.10 | 657,857 |
| 2022-06-08 | $46.02 | $46.54 | $45.66 | $46.34 | $46.34 | 437,251 |
| 2022-06-07 | $47.08 | $47.08 | $45.48 | $45.57 | $45.57 | 611,961 |
| 2022-06-06 | $45.70 | $46.57 | $45.38 | $46.33 | $46.33 | 521,346 |
| 2022-06-03 | $46.24 | $46.52 | $45.71 | $46.35 | $46.35 | 657,733 |
| 2022-06-02 | $46.64 | $47.52 | $45.42 | $45.45 | $45.45 | 891,516 |
| 2022-06-01 | $45.50 | $47.29 | $45.38 | $46.64 | $46.64 | 751,796 |
| 2022-05-31 | $46.17 | $46.84 | $45.51 | $46.14 | $46.14 | 1,145,784 |
| 2022-05-27 | $47.08 | $47.15 | $45.62 | $45.64 | $45.64 | 781,455 |
| 2022-05-26 | $48.30 | $48.34 | $46.87 | $47.26 | $47.26 | 912,342 |
| 2022-05-25 | $49.90 | $50.01 | $48.44 | $48.80 | $48.80 | 1,220,643 |
| 2022-05-24 | $50.29 | $51.21 | $49.17 | $49.37 | $49.37 | 1,672,337 |
| 2022-05-23 | $50.75 | $50.92 | $49.31 | $49.57 | $49.57 | 2,118,048 |
| 2022-05-20 | $50.89 | $53.73 | $50.83 | $51.71 | $51.71 | 2,698,473 |
| 2022-05-19 | $52.07 | $52.46 | $50.67 | $51.73 | $51.73 | 1,733,826 |
| 2022-05-18 | $48.41 | $51.24 | $48.38 | $50.86 | $50.86 | 1,392,820 |
| 2022-05-17 | $47.60 | $48.65 | $47.48 | $47.58 | $47.58 | 1,763,450 |
| 2022-05-16 | $49.22 | $49.79 | $48.01 | $48.87 | $48.87 | 2,348,760 |
| 2022-05-13 | $49.66 | $50.09 | $48.77 | $49.03 | $49.03 | 1,858,069 |
| 2022-05-12 | $50.82 | $52.10 | $49.93 | $50.49 | $50.49 | 2,829,606 |
| 2022-05-11 | $49.25 | $50.32 | $47.90 | $50.21 | $50.21 | 3,225,484 |
| 2022-05-10 | $47.74 | $50.03 | $47.44 | $49.19 | $49.19 | 1,575,468 |
| 2022-05-09 | $48.26 | $49.31 | $47.89 | $48.92 | $48.92 | 1,752,752 |
| 2022-05-06 | $47.50 | $48.32 | $46.65 | $47.06 | $47.06 | 4,164,178 |
| 2022-05-05 | $44.82 | $47.64 | $44.71 | $46.78 | $46.78 | 5,275,031 |
| 2022-05-04 | $46.55 | $47.01 | $43.92 | $44.07 | $44.07 | 1,987,559 |
| 2022-05-03 | $46.72 | $47.33 | $46.10 | $46.69 | $46.69 | 1,219,974 |
| 2022-05-02 | $47.02 | $48.66 | $46.42 | $46.88 | $46.88 | 3,093,044 |
| 2022-04-29 | $45.04 | $47.33 | $44.68 | $47.16 | $47.16 | 2,471,078 |
| 2022-04-28 | $45.75 | $46.53 | $44.29 | $44.61 | $44.61 | 1,517,112 |
| 2022-04-27 | $46.15 | $46.92 | $45.27 | $46.36 | $46.36 | 1,609,259 |
| 2022-04-26 | $45.09 | $46.59 | $44.82 | $46.57 | $46.57 | 2,286,923 |
| 2022-04-25 | $45.53 | $46.38 | $44.29 | $44.42 | $44.42 | 2,926,354 |
| 2022-04-22 | $43.05 | $45.17 | $43.05 | $45.05 | $45.05 | 2,303,833 |
| 2022-04-21 | $41.29 | $42.85 | $41.02 | $42.71 | $42.71 | 1,452,807 |
| 2022-04-20 | $41.96 | $42.12 | $41.43 | $41.79 | $41.79 | 1,098,739 |
| 2022-04-19 | $43.63 | $43.63 | $42.25 | $42.38 | $42.38 | 940,495 |
| 2022-04-18 | $43.76 | $44.05 | $43.18 | $43.68 | $43.68 | 1,053,887 |
| 2022-04-14 | $43.03 | $43.65 | $42.52 | $43.61 | $43.61 | 996,813 |
| 2022-04-13 | $44.34 | $44.37 | $43.23 | $43.28 | $43.28 | 1,036,364 |
| 2022-04-12 | $43.70 | $44.51 | $43.05 | $44.23 | $44.23 | 1,051,362 |
| 2022-04-11 | $43.40 | $44.06 | $43.01 | $43.92 | $43.92 | 771,190 |
| 2022-04-08 | $43.36 | $43.60 | $42.48 | $42.89 | $42.89 | 1,312,822 |
| 2022-04-07 | $43.85 | $44.29 | $42.99 | $43.27 | $43.27 | 1,707,762 |
| 2022-04-06 | $43.85 | $44.08 | $43.25 | $43.54 | $43.54 | 1,201,435 |
| 2022-04-05 | $42.83 | $43.36 | $42.03 | $43.16 | $43.16 | 860,513 |
| 2022-04-04 | $42.85 | $43.27 | $42.47 | $42.50 | $42.50 | 571,482 |
| 2022-04-01 | $42.75 | $43.47 | $42.69 | $42.76 | $42.76 | 795,267 |
| 2022-03-31 | $42.08 | $43.09 | $41.94 | $43.09 | $43.09 | 840,783 |
| 2022-03-30 | $41.83 | $42.20 | $41.49 | $41.82 | $41.82 | 770,424 |
| 2022-03-29 | $41.68 | $42.29 | $41.43 | $41.64 | $41.64 | 1,048,553 |
| 2022-03-28 | $42.85 | $43.46 | $42.46 | $42.47 | $42.47 | 1,008,251 |
| 2022-03-25 | $42.92 | $43.26 | $42.49 | $42.68 | $42.68 | 797,204 |
| 2022-03-24 | $43.67 | $43.98 | $43.07 | $43.09 | $43.09 | 997,988 |
| 2022-03-23 | $43.34 | $44.00 | $43.25 | $44.00 | $44.00 | 979,088 |
| 2022-03-22 | $43.08 | $43.15 | $42.68 | $42.81 | $42.81 | 1,341,751 |
| 2022-03-21 | $43.22 | $44.03 | $42.89 | $43.50 | $43.50 | 1,690,312 |
| 2022-03-18 | $43.94 | $44.22 | $43.01 | $43.08 | $43.08 | 1,586,090 |
| 2022-03-17 | $45.24 | $45.24 | $43.68 | $43.68 | $43.68 | 1,496,160 |
| 2022-03-16 | $45.42 | $46.67 | $44.77 | $44.80 | $44.80 | 2,291,601 |
| 2022-03-15 | $47.42 | $47.69 | $46.03 | $46.16 | $46.16 | 1,258,939 |
| 2022-03-14 | $47.48 | $48.36 | $46.68 | $48.00 | $48.00 | 1,906,230 |
| 2022-03-11 | $46.85 | $48.10 | $46.39 | $47.98 | $47.98 | 1,319,530 |
| 2022-03-10 | $48.25 | $48.39 | $47.21 | $47.37 | $47.37 | 1,009,280 |
| 2022-03-09 | $47.12 | $47.59 | $46.56 | $47.08 | $47.08 | 1,219,531 |
| 2022-03-08 | $48.56 | $49.26 | $46.80 | $49.15 | $49.15 | 2,315,839 |
| 2022-03-07 | $46.74 | $48.59 | $46.65 | $48.55 | $48.55 | 2,321,505 |
| 2022-03-04 | $46.88 | $47.34 | $46.25 | $46.40 | $46.40 | 1,522,969 |
| 2022-03-03 | $45.20 | $46.29 | $44.83 | $45.88 | $45.88 | 1,892,567 |
| 2022-03-02 | $46.69 | $46.88 | $45.26 | $45.65 | $45.65 | 1,867,516 |
| 2022-03-01 | $46.24 | $47.81 | $45.74 | $47.25 | $47.25 | 2,468,047 |
| 2022-02-28 | $46.60 | $46.86 | $45.53 | $45.74 | $45.74 | 2,511,316 |
| 2022-02-25 | $47.31 | $47.49 | $45.22 | $45.30 | $45.30 | 2,765,021 |
| 2022-02-24 | $50.49 | $50.50 | $47.60 | $47.73 | $47.73 | 2,514,627 |
| 2022-02-23 | $46.10 | $48.13 | $46.09 | $47.96 | $47.96 | 1,344,209 |
| 2022-02-22 | $45.98 | $47.34 | $45.56 | $46.71 | $46.71 | 1,613,815 |
| 2022-02-18 | $44.97 | $45.71 | $44.54 | $45.40 | $45.40 | 1,313,286 |
| 2022-02-17 | $43.90 | $45.00 | $43.81 | $44.87 | $44.87 | 812,410 |
| 2022-02-16 | $43.54 | $44.04 | $43.06 | $43.30 | $43.30 | 640,316 |
| 2022-02-15 | $43.50 | $43.65 | $43.06 | $43.21 | $43.21 | 936,001 |
| 2022-02-14 | $44.10 | $44.98 | $43.88 | $44.30 | $44.30 | 1,439,071 |
| 2022-02-11 | $42.71 | $44.20 | $42.21 | $43.91 | $43.91 | 1,877,473 |
| 2022-02-10 | $42.18 | $43.01 | $41.40 | $42.68 | $42.68 | 1,315,399 |
| 2022-02-09 | $41.54 | $41.72 | $41.38 | $41.49 | $41.49 | 934,299 |
| 2022-02-08 | $42.98 | $43.14 | $42.03 | $42.21 | $42.21 | 918,374 |
| 2022-02-07 | $43.07 | $43.38 | $42.57 | $43.16 | $43.16 | 1,152,867 |
| 2022-02-04 | $43.35 | $43.86 | $42.54 | $43.13 | $43.13 | 823,919 |
| 2022-02-03 | $42.23 | $43.20 | $42.12 | $43.13 | $43.13 | 1,368,093 |
| 2022-02-02 | $42.52 | $42.69 | $41.77 | $41.89 | $41.89 | 943,864 |
| 2022-02-01 | $43.00 | $43.44 | $42.34 | $42.43 | $42.43 | 1,042,649 |
| 2022-01-31 | $44.50 | $44.70 | $43.06 | $43.11 | $43.11 | 556,846 |
| 2022-01-28 | $45.56 | $46.55 | $44.10 | $44.12 | $44.12 | 1,357,328 |
| 2022-01-27 | $44.81 | $46.03 | $43.97 | $45.61 | $45.61 | 1,223,801 |
| 2022-01-26 | $44.40 | $46.39 | $43.90 | $45.68 | $45.68 | 1,365,521 |
| 2022-01-25 | $45.96 | $47.21 | $44.47 | $45.18 | $45.18 | 988,902 |
| 2022-01-24 | $46.43 | $48.30 | $44.93 | $45.04 | $45.04 | 3,021,360 |
| 2022-01-21 | $44.21 | $45.44 | $43.76 | $45.38 | $45.38 | 2,200,459 |
| 2022-01-20 | $43.19 | $44.31 | $42.28 | $44.19 | $44.19 | 1,267,903 |
| 2022-01-19 | $42.30 | $43.46 | $42.18 | $43.41 | $43.41 | 736,620 |
| 2022-01-18 | $42.27 | $42.88 | $42.27 | $42.57 | $42.57 | 893,417 |
| 2022-01-14 | $41.61 | $41.99 | $41.23 | $41.39 | $41.39 | 762,298 |
| 2022-01-13 | $40.23 | $41.08 | $40.04 | $40.92 | $40.92 | 2,673,254 |
| 2022-01-12 | $8.08 | $8.17 | $8.04 | $8.10 | $40.50 | 287,928 |
| 2022-01-11 | $8.22 | $8.35 | $8.12 | $8.13 | $40.65 | 333,452 |
| 2022-01-10 | $8.19 | $8.40 | $8.18 | $8.21 | $41.05 | 896,645 |
| 2022-01-07 | $8.16 | $8.18 | $8.06 | $8.13 | $40.65 | 249,653 |
| 2022-01-06 | $8.05 | $8.15 | $8.03 | $8.13 | $40.65 | 518,953 |
| 2022-01-05 | $7.89 | $8.06 | $7.82 | $8.06 | $40.30 | 400,194 |
| 2022-01-04 | $7.91 | $7.92 | $7.84 | $7.88 | $39.40 | 471,653 |
| 2022-01-03 | $8.03 | $8.14 | $7.98 | $7.98 | $39.90 | 504,547 |
| 2021-12-31 | $8.09 | $8.12 | $8.03 | $8.09 | $40.45 | 317,966 |
| 2021-12-30 | $8.00 | $8.08 | $7.95 | $8.07 | $40.35 | 377,963 |
| 2021-12-29 | $8.06 | $8.07 | $8.00 | $8.04 | $40.20 | 230,092 |
| 2021-12-28 | $8.11 | $8.12 | $8.02 | $8.06 | $40.30 | 129,152 |
| 2021-12-27 | $8.25 | $8.26 | $8.11 | $8.11 | $40.55 | 254,171 |
| 2021-12-23 | $8.32 | $8.33 | $8.22 | $8.29 | $41.43 | 208,247 |
| 2021-12-22 | $8.50 | $8.53 | $8.36 | $8.37 | $41.85 | 239,988 |
| 2021-12-21 | $8.63 | $8.66 | $8.48 | $8.49 | $42.45 | 289,950 |
| 2021-12-20 | $8.77 | $8.91 | $8.76 | $8.78 | $43.90 | 765,919 |
| 2021-12-17 | $8.43 | $8.61 | $8.41 | $8.56 | $42.80 | 671,073 |
| 2021-12-16 | $8.24 | $8.37 | $8.18 | $8.33 | $41.65 | 477,406 |
| 2021-12-15 | $8.49 | $8.56 | $8.30 | $8.31 | $41.55 | 283,822 |
| 2021-12-14 | $8.51 | $8.54 | $8.38 | $8.47 | $42.35 | 344,348 |
| 2021-12-13 | $8.33 | $8.46 | $8.31 | $8.44 | $42.20 | 304,405 |
| 2021-12-10 | $8.35 | $8.42 | $8.29 | $8.29 | $41.45 | 197,115 |
| 2021-12-09 | $8.46 | $8.48 | $8.34 | $8.39 | $41.95 | 274,200 |
| 2021-12-08 | $8.38 | $8.48 | $8.35 | $8.41 | $42.05 | 225,925 |
| 2021-12-07 | $8.49 | $8.51 | $8.37 | $8.41 | $42.05 | 220,585 |
| 2021-12-06 | $8.83 | $8.86 | $8.59 | $8.65 | $43.25 | 483,002 |
| 2021-12-03 | $8.90 | $9.16 | $8.88 | $8.99 | $44.95 | 431,769 |
| 2021-12-02 | $9.23 | $9.27 | $8.90 | $8.95 | $44.75 | 468,272 |
| 2021-12-01 | $8.91 | $9.32 | $8.79 | $9.31 | $46.55 | 426,955 |
| 2021-11-30 | $8.90 | $9.11 | $8.82 | $9.09 | $45.45 | 578,176 |
| 2021-11-29 | $8.70 | $8.88 | $8.68 | $8.76 | $43.80 | 419,210 |
| 2021-11-26 | $8.81 | $8.96 | $8.76 | $8.88 | $44.40 | 414,095 |
| 2021-11-24 | $8.54 | $8.55 | $8.45 | $8.45 | $42.25 | 162,521 |
| 2021-11-23 | $8.54 | $8.58 | $8.43 | $8.46 | $42.30 | 273,947 |
| 2021-11-22 | $8.48 | $8.54 | $8.39 | $8.53 | $42.65 | 310,722 |
| 2021-11-19 | $8.48 | $8.58 | $8.47 | $8.56 | $42.80 | 270,493 |
| 2021-11-18 | $8.40 | $8.53 | $8.40 | $8.42 | $42.10 | 254,178 |
| 2021-11-17 | $8.35 | $8.42 | $8.33 | $8.41 | $42.05 | 188,164 |
| 2021-11-16 | $8.31 | $8.32 | $8.23 | $8.32 | $41.60 | 190,392 |
| 2021-11-15 | $8.27 | $8.36 | $8.27 | $8.33 | $41.65 | 166,381 |
| 2021-11-12 | $8.36 | $8.42 | $8.31 | $8.33 | $41.65 | 179,607 |
| 2021-11-11 | $8.34 | $8.43 | $8.34 | $8.42 | $42.10 | 126,140 |
| 2021-11-10 | $8.28 | $8.39 | $8.23 | $8.34 | $41.70 | 276,234 |
| 2021-11-09 | $8.20 | $8.32 | $8.20 | $8.25 | $41.25 | 264,102 |
| 2021-11-08 | $8.18 | $8.24 | $8.14 | $8.20 | $41.00 | 192,101 |
| 2021-11-05 | $8.27 | $8.32 | $8.18 | $8.25 | $41.25 | 301,356 |
| 2021-11-04 | $8.33 | $8.41 | $8.33 | $8.34 | $41.70 | 194,217 |
| 2021-11-03 | $8.41 | $8.46 | $8.32 | $8.33 | $41.65 | 137,834 |
| 2021-11-02 | $8.42 | $8.46 | $8.36 | $8.38 | $41.90 | 172,593 |
| 2021-11-01 | $8.42 | $8.50 | $8.40 | $8.44 | $42.20 | 251,581 |
| 2021-10-29 | $8.56 | $8.57 | $8.47 | $8.48 | $42.40 | 224,784 |
| 2021-10-28 | $8.61 | $8.61 | $8.53 | $8.53 | $42.65 | 206,788 |
| 2021-10-27 | $8.50 | $8.65 | $8.49 | $8.65 | $43.25 | 276,530 |
| 2021-10-26 | $8.47 | $8.53 | $8.46 | $8.52 | $42.60 | 325,069 |
| 2021-10-25 | $8.54 | $8.58 | $8.51 | $8.52 | $42.60 | 221,593 |
| 2021-10-22 | $8.61 | $8.64 | $8.52 | $8.56 | $42.80 | 427,251 |
| 2021-10-21 | $8.64 | $8.68 | $8.60 | $8.61 | $43.05 | 182,923 |
| 2021-10-20 | $8.66 | $8.68 | $8.57 | $8.61 | $43.05 | 191,291 |
| 2021-10-19 | $8.71 | $8.76 | $8.67 | $8.67 | $43.35 | 194,981 |
| 2021-10-18 | $8.82 | $8.89 | $8.74 | $8.77 | $43.85 | 237,346 |
| 2021-10-15 | $8.82 | $8.85 | $8.75 | $8.76 | $43.80 | 315,188 |
| 2021-10-14 | $9.05 | $9.09 | $8.95 | $8.96 | $44.80 | 387,515 |
| 2021-10-13 | $9.24 | $9.38 | $9.20 | $9.23 | $46.15 | 590,580 |
| 2021-10-12 | $9.14 | $9.27 | $9.12 | $9.24 | $46.20 | 509,409 |
| 2021-10-11 | $9.05 | $9.18 | $8.94 | $9.17 | $45.85 | 347,681 |
| 2021-10-08 | $9.01 | $9.09 | $9.00 | $9.04 | $45.20 | 345,176 |
| 2021-10-07 | $9.07 | $9.09 | $8.92 | $9.04 | $45.20 | 337,422 |
| 2021-10-06 | $9.42 | $9.54 | $9.22 | $9.22 | $46.10 | 538,203 |
| 2021-10-05 | $9.40 | $9.43 | $9.19 | $9.28 | $46.40 | 264,810 |
| 2021-10-04 | $9.31 | $9.56 | $9.24 | $9.45 | $47.25 | 546,249 |
| 2021-10-01 | $9.45 | $9.60 | $9.20 | $9.29 | $46.45 | 351,454 |
| 2021-09-30 | $9.20 | $9.56 | $9.18 | $9.56 | $47.80 | 594,465 |
| 2021-09-29 | $9.27 | $9.32 | $9.17 | $9.27 | $46.35 | 352,098 |
| 2021-09-28 | $9.09 | $9.34 | $9.06 | $9.30 | $46.50 | 540,142 |
| 2021-09-27 | $9.04 | $9.04 | $8.92 | $9.01 | $45.05 | 244,423 |
| 2021-09-24 | $9.14 | $9.14 | $9.03 | $9.05 | $45.25 | 334,978 |
| 2021-09-23 | $9.24 | $9.24 | $9.01 | $9.07 | $45.35 | 284,757 |
| 2021-09-22 | $9.43 | $9.47 | $9.25 | $9.36 | $46.80 | 291,305 |
| 2021-09-21 | $9.41 | $9.55 | $9.32 | $9.55 | $47.75 | 431,152 |
| 2021-09-20 | $9.47 | $9.71 | $9.38 | $9.51 | $47.55 | 560,974 |
| 2021-09-17 | $9.14 | $9.23 | $9.08 | $9.18 | $45.90 | 552,876 |
| 2021-09-16 | $9.07 | $9.21 | $9.00 | $9.11 | $45.55 | 412,177 |
| 2021-09-15 | $9.19 | $9.23 | $9.04 | $9.06 | $45.30 | 203,731 |
| 2021-09-14 | $8.98 | $9.24 | $8.98 | $9.18 | $45.90 | 487,284 |
| 2021-09-13 | $9.07 | $9.15 | $9.01 | $9.04 | $45.20 | 473,258 |
| 2021-09-10 | $8.94 | $9.19 | $8.93 | $9.18 | $45.90 | 477,930 |
| 2021-09-09 | $9.00 | $9.07 | $8.88 | $9.04 | $45.20 | 470,572 |
| 2021-09-08 | $8.97 | $9.03 | $8.90 | $8.98 | $44.90 | 507,732 |
| 2021-09-07 | $8.83 | $8.96 | $8.83 | $8.95 | $44.75 | 309,707 |
| 2021-09-03 | $8.82 | $8.86 | $8.78 | $8.81 | $44.05 | 202,625 |
| 2021-09-02 | $8.77 | $8.82 | $8.75 | $8.77 | $43.85 | 258,835 |
| 2021-09-01 | $8.80 | $8.85 | $8.80 | $8.84 | $44.20 | 180,826 |
| 2021-08-31 | $8.83 | $8.86 | $8.77 | $8.82 | $44.10 | 206,772 |
| 2021-08-30 | $8.76 | $8.82 | $8.75 | $8.80 | $44.00 | 267,277 |
| 2021-08-27 | $8.88 | $8.88 | $8.77 | $8.80 | $44.00 | 361,596 |
| 2021-08-26 | $8.80 | $8.91 | $8.77 | $8.90 | $44.50 | 333,184 |
| 2021-08-25 | $8.84 | $8.87 | $8.77 | $8.82 | $44.10 | 117,354 |
| 2021-08-24 | $8.80 | $8.84 | $8.79 | $8.83 | $44.15 | 142,982 |
| 2021-08-23 | $8.86 | $8.87 | $8.80 | $8.84 | $44.20 | 284,033 |
| 2021-08-20 | $9.07 | $9.09 | $8.93 | $8.96 | $44.80 | 515,625 |
| 2021-08-19 | $9.20 | $9.21 | $9.03 | $9.08 | $45.40 | 660,395 |
| 2021-08-18 | $8.93 | $9.07 | $8.85 | $9.06 | $45.30 | 691,950 |
| 2021-08-17 | $8.85 | $8.98 | $8.82 | $8.87 | $44.35 | 528,937 |
| 2021-08-16 | $8.84 | $8.93 | $8.73 | $8.74 | $43.70 | 272,328 |
| 2021-08-13 | $8.78 | $8.81 | $8.74 | $8.78 | $43.90 | 238,183 |
| 2021-08-12 | $8.79 | $8.87 | $8.79 | $8.79 | $43.95 | 293,826 |
| 2021-08-11 | $8.86 | $8.88 | $8.80 | $8.82 | $44.10 | 278,196 |
| 2021-08-10 | $9.00 | $9.01 | $8.91 | $8.93 | $44.65 | 282,227 |
| 2021-08-09 | $8.99 | $9.04 | $8.97 | $9.00 | $45.00 | 249,541 |
| 2021-08-06 | $8.98 | $8.99 | $8.94 | $8.95 | $44.75 | 329,219 |
| 2021-08-05 | $9.12 | $9.13 | $9.03 | $9.03 | $45.15 | 250,044 |
| 2021-08-04 | $9.09 | $9.18 | $9.07 | $9.17 | $45.85 | 573,105 |
| 2021-08-03 | $9.12 | $9.23 | $9.01 | $9.02 | $45.10 | 545,576 |
| 2021-08-02 | $9.06 | $9.18 | $8.98 | $9.16 | $45.80 | 618,942 |
| 2021-07-30 | $9.07 | $9.14 | $9.02 | $9.10 | $45.50 | 444,035 |
| 2021-07-29 | $9.03 | $9.06 | $8.98 | $9.03 | $45.15 | 281,602 |
| 2021-07-28 | $9.02 | $9.13 | $9.01 | $9.11 | $45.55 | 236,203 |
| 2021-07-27 | $9.08 | $9.14 | $9.04 | $9.04 | $45.20 | 351,865 |
| 2021-07-26 | $9.07 | $9.10 | $9.00 | $9.01 | $45.05 | 208,209 |
| 2021-07-23 | $9.08 | $9.12 | $9.03 | $9.04 | $45.20 | 268,065 |
| 2021-07-22 | $9.19 | $9.25 | $9.14 | $9.15 | $45.75 | 357,535 |
| 2021-07-21 | $9.25 | $9.27 | $9.17 | $9.19 | $45.95 | 340,690 |
| 2021-07-20 | $9.61 | $9.64 | $9.28 | $9.35 | $46.75 | 552,128 |
| 2021-07-19 | $9.55 | $9.77 | $9.50 | $9.63 | $48.15 | 723,189 |
| 2021-07-16 | $9.07 | $9.29 | $9.06 | $9.27 | $46.35 | 392,926 |
| 2021-07-15 | $9.23 | $9.23 | $9.11 | $9.12 | $45.60 | 398,852 |
| 2021-07-14 | $9.11 | $9.20 | $9.08 | $9.15 | $45.75 | 415,744 |
| 2021-07-13 | $9.14 | $9.18 | $9.11 | $9.17 | $45.85 | 337,681 |
| 2021-07-12 | $9.22 | $9.25 | $9.10 | $9.10 | $45.50 | 300,613 |
| 2021-07-09 | $9.31 | $9.34 | $9.16 | $9.18 | $45.90 | 318,058 |
| 2021-07-08 | $9.52 | $9.57 | $9.39 | $9.42 | $47.10 | 414,945 |
| 2021-07-07 | $9.36 | $9.42 | $9.27 | $9.28 | $46.40 | 357,303 |
| 2021-07-06 | $9.25 | $9.46 | $9.23 | $9.34 | $46.70 | 305,477 |
| 2021-07-02 | $9.29 | $9.32 | $9.22 | $9.24 | $46.20 | 227,217 |
| 2021-07-01 | $9.34 | $9.39 | $9.31 | $9.31 | $46.55 | 207,060 |
| 2021-06-30 | $9.55 | $9.55 | $9.37 | $9.38 | $46.90 | 314,717 |
| 2021-06-29 | $9.46 | $9.52 | $9.41 | $9.50 | $47.50 | 244,072 |
| 2021-06-28 | $9.42 | $9.57 | $9.42 | $9.52 | $47.60 | 363,102 |
| 2021-06-25 | $9.46 | $9.50 | $9.39 | $9.41 | $47.05 | 507,359 |
| 2021-06-24 | $9.63 | $9.65 | $9.54 | $9.56 | $47.80 | 313,113 |
| 2021-06-23 | $9.70 | $9.75 | $9.67 | $9.74 | $48.70 | 234,980 |
| 2021-06-22 | $9.74 | $9.82 | $9.65 | $9.72 | $48.60 | 411,729 |
| 2021-06-21 | $9.95 | $10.01 | $9.73 | $9.75 | $48.75 | 469,019 |
| 2021-06-18 | $10.01 | $10.11 | $9.97 | $10.10 | $50.50 | 628,234 |
| 2021-06-17 | $9.70 | $9.92 | $9.65 | $9.80 | $49.00 | 562,570 |
| 2021-06-16 | $9.55 | $9.75 | $9.53 | $9.69 | $48.45 | 510,131 |
| 2021-06-15 | $9.47 | $9.59 | $9.47 | $9.53 | $47.65 | 356,286 |
| 2021-06-14 | $9.46 | $9.59 | $9.46 | $9.47 | $47.35 | 263,983 |
| 2021-06-11 | $9.40 | $9.53 | $9.37 | $9.45 | $47.25 | 184,940 |
| 2021-06-10 | $9.36 | $9.46 | $9.30 | $9.44 | $47.20 | 280,731 |
| 2021-06-09 | $9.36 | $9.47 | $9.35 | $9.46 | $47.30 | 230,393 |
| 2021-06-08 | $9.36 | $9.46 | $9.35 | $9.37 | $46.85 | 228,411 |
| 2021-06-07 | $9.25 | $9.39 | $9.25 | $9.36 | $46.80 | 192,195 |
| 2021-06-04 | $9.35 | $9.37 | $9.29 | $9.29 | $46.45 | 178,098 |
| 2021-06-03 | $9.48 | $9.53 | $9.35 | $9.39 | $46.95 | 350,719 |
| 2021-06-02 | $9.35 | $9.41 | $9.33 | $9.39 | $46.95 | 322,282 |
| 2021-06-01 | $9.26 | $9.42 | $9.25 | $9.41 | $47.05 | 382,221 |
| 2021-05-28 | $9.38 | $9.43 | $9.38 | $9.41 | $47.05 | 187,370 |
| 2021-05-27 | $9.44 | $9.51 | $9.39 | $9.48 | $47.40 | 208,915 |
| 2021-05-26 | $9.52 | $9.58 | $9.51 | $9.56 | $47.80 | 191,138 |
| 2021-05-25 | $9.47 | $9.58 | $9.45 | $9.55 | $47.75 | 325,855 |
| 2021-05-24 | $9.55 | $9.56 | $9.47 | $9.50 | $47.50 | 246,476 |
| 2021-05-21 | $9.60 | $9.67 | $9.50 | $9.61 | $48.05 | 532,385 |
| 2021-05-20 | $9.80 | $9.82 | $9.61 | $9.70 | $48.50 | 284,058 |
| 2021-05-19 | $9.93 | $10.05 | $9.81 | $9.82 | $49.10 | 922,814 |
| 2021-05-18 | $9.56 | $9.73 | $9.53 | $9.71 | $48.55 | 375,296 |
| 2021-05-17 | $9.60 | $9.66 | $9.51 | $9.58 | $47.90 | 383,986 |
| 2021-05-14 | $9.65 | $9.67 | $9.50 | $9.53 | $47.65 | 256,925 |
| 2021-05-13 | $10.01 | $10.01 | $9.66 | $9.77 | $48.85 | 571,036 |
| 2021-05-12 | $9.72 | $10.04 | $9.68 | $10.01 | $50.05 | 530,430 |
| 2021-05-11 | $9.53 | $9.74 | $9.52 | $9.63 | $48.15 | 551,957 |
| 2021-05-10 | $9.29 | $9.38 | $9.20 | $9.37 | $46.85 | 347,720 |
| 2021-05-07 | $9.53 | $9.53 | $9.35 | $9.36 | $46.80 | 219,311 |
| 2021-05-06 | $9.64 | $9.71 | $9.50 | $9.51 | $47.55 | 236,395 |
| 2021-05-05 | $9.69 | $9.71 | $9.63 | $9.68 | $48.40 | 102,683 |
| 2021-05-04 | $9.81 | $9.94 | $9.74 | $9.74 | $48.70 | 261,950 |
| 2021-05-03 | $9.77 | $9.78 | $9.69 | $9.74 | $48.70 | 173,763 |
| 2021-04-30 | $9.88 | $9.94 | $9.84 | $9.87 | $49.35 | 215,068 |
| 2021-04-29 | $9.82 | $9.97 | $9.77 | $9.78 | $48.90 | 250,170 |
| 2021-04-28 | $9.86 | $9.93 | $9.85 | $9.91 | $49.55 | 138,343 |
| 2021-04-27 | $9.83 | $9.90 | $9.79 | $9.83 | $49.15 | 215,368 |
| 2021-04-26 | $9.76 | $9.86 | $9.74 | $9.82 | $49.10 | 156,532 |
| 2021-04-23 | $9.95 | $9.99 | $9.73 | $9.80 | $49.00 | 202,595 |
| 2021-04-22 | $9.77 | $9.99 | $9.76 | $9.93 | $49.65 | 601,304 |
| 2021-04-21 | $9.97 | $9.97 | $9.74 | $9.75 | $48.75 | 161,944 |
| 2021-04-20 | $9.86 | $10.02 | $9.84 | $9.93 | $49.65 | 303,334 |
| 2021-04-19 | $9.76 | $9.85 | $9.76 | $9.78 | $48.90 | 219,666 |
| 2021-04-16 | $9.74 | $9.78 | $9.69 | $9.72 | $48.60 | 111,985 |
| 2021-04-15 | $9.91 | $9.91 | $9.80 | $9.82 | $49.10 | 204,605 |
| 2021-04-14 | $10.03 | $10.04 | $9.89 | $10.00 | $50.00 | 161,212 |
| 2021-04-13 | $10.03 | $10.11 | $9.99 | $10.03 | $50.15 | 113,532 |
| 2021-04-12 | $10.00 | $10.04 | $9.97 | $9.98 | $49.90 | 143,854 |
| 2021-04-09 | $10.09 | $10.12 | $9.96 | $9.96 | $49.80 | 212,007 |
| 2021-04-08 | $10.19 | $10.24 | $10.13 | $10.13 | $50.65 | 177,453 |
| 2021-04-07 | $10.19 | $10.23 | $10.14 | $10.18 | $50.90 | 132,006 |
| 2021-04-06 | $10.16 | $10.22 | $10.12 | $10.18 | $50.90 | 228,927 |
| 2021-04-05 | $10.20 | $10.21 | $10.07 | $10.14 | $50.70 | 329,639 |
| 2021-04-01 | $10.40 | $10.47 | $10.36 | $10.36 | $51.80 | 296,824 |
| 2021-03-31 | $10.41 | $10.46 | $10.36 | $10.45 | $52.25 | 316,538 |
| 2021-03-30 | $10.38 | $10.47 | $10.36 | $10.40 | $52.00 | 325,300 |
| 2021-03-29 | $10.51 | $10.53 | $10.30 | $10.35 | $51.75 | 346,246 |
| 2021-03-26 | $10.62 | $10.68 | $10.41 | $10.43 | $52.15 | 422,165 |
| 2021-03-25 | $10.95 | $11.09 | $10.68 | $10.71 | $53.55 | 518,154 |
| 2021-03-24 | $10.78 | $10.85 | $10.61 | $10.85 | $54.25 | 311,116 |
| 2021-03-23 | $10.72 | $10.90 | $10.63 | $10.85 | $54.25 | 363,973 |
| 2021-03-22 | $10.75 | $10.79 | $10.60 | $10.65 | $53.25 | 234,409 |
| 2021-03-19 | $10.59 | $10.80 | $10.59 | $10.72 | $53.60 | 557,153 |
| 2021-03-18 | $10.50 | $10.59 | $10.34 | $10.57 | $52.85 | 543,275 |
| 2021-03-17 | $10.57 | $10.62 | $10.45 | $10.46 | $52.30 | 311,108 |
| 2021-03-16 | $10.53 | $10.63 | $10.52 | $10.60 | $53.00 | 293,715 |
| 2021-03-15 | $10.57 | $10.72 | $10.50 | $10.51 | $52.55 | 340,094 |
| 2021-03-12 | $10.80 | $10.81 | $10.62 | $10.62 | $53.10 | 481,733 |
| 2021-03-11 | $10.87 | $10.93 | $10.72 | $10.82 | $54.10 | 518,558 |
| 2021-03-10 | $11.15 | $11.16 | $10.89 | $10.96 | $54.80 | 925,705 |
| 2021-03-09 | $11.24 | $11.30 | $11.08 | $11.29 | $56.45 | 415,094 |
| 2021-03-08 | $11.44 | $11.50 | $11.07 | $11.32 | $56.60 | 1,766,946 |
| 2021-03-05 | $11.76 | $12.12 | $11.48 | $11.56 | $57.80 | 1,555,429 |
| 2021-03-04 | $11.72 | $12.27 | $11.59 | $11.99 | $59.95 | 1,310,320 |
| 2021-03-03 | $11.67 | $11.75 | $11.52 | $11.73 | $58.65 | 532,059 |
| 2021-03-02 | $11.53 | $11.66 | $11.49 | $11.64 | $58.20 | 350,019 |
| 2021-03-01 | $11.70 | $11.70 | $11.44 | $11.55 | $57.75 | 537,411 |
| 2021-02-26 | $11.65 | $12.03 | $11.65 | $12.01 | $60.05 | 735,382 |
| 2021-02-25 | $11.28 | $11.75 | $11.27 | $11.67 | $58.35 | 849,143 |
| 2021-02-24 | $11.64 | $11.69 | $11.26 | $11.28 | $56.40 | 546,839 |
| 2021-02-23 | $11.64 | $11.87 | $11.51 | $11.60 | $58.00 | 784,768 |
| 2021-02-22 | $11.79 | $11.79 | $11.52 | $11.60 | $58.00 | 297,275 |
| 2021-02-19 | $11.59 | $11.66 | $11.53 | $11.63 | $58.15 | 336,396 |
| 2021-02-18 | $11.68 | $11.79 | $11.60 | $11.64 | $58.20 | 327,191 |
| 2021-02-17 | $11.69 | $11.75 | $11.53 | $11.55 | $57.75 | 448,681 |
| 2021-02-16 | $11.58 | $11.69 | $11.56 | $11.62 | $58.10 | 295,632 |
| 2021-02-12 | $11.74 | $11.76 | $11.66 | $11.67 | $58.35 | 205,124 |
| 2021-02-11 | $11.68 | $11.83 | $11.62 | $11.70 | $58.50 | 234,845 |
| 2021-02-10 | $11.66 | $11.87 | $11.65 | $11.72 | $58.60 | 201,177 |
| 2021-02-09 | $11.82 | $11.86 | $11.71 | $11.76 | $58.80 | 114,890 |
| 2021-02-08 | $11.84 | $11.87 | $11.76 | $11.77 | $58.85 | 439,837 |
| 2021-02-05 | $11.87 | $11.99 | $11.86 | $11.94 | $59.70 | 213,319 |
| 2021-02-04 | $12.24 | $12.24 | $12.01 | $12.01 | $60.05 | 230,316 |
| 2021-02-03 | $12.36 | $12.44 | $12.23 | $12.27 | $61.35 | 205,689 |
| 2021-02-02 | $12.50 | $12.50 | $12.19 | $12.32 | $61.60 | 388,914 |
| 2021-02-01 | $12.71 | $12.88 | $12.60 | $12.72 | $63.60 | 376,094 |
| 2021-01-29 | $12.59 | $13.01 | $12.51 | $12.91 | $64.55 | 562,323 |
| 2021-01-28 | $12.49 | $12.50 | $12.13 | $12.41 | $62.05 | 532,407 |
| 2021-01-27 | $12.39 | $12.73 | $12.38 | $12.62 | $63.10 | 574,438 |
| 2021-01-26 | $12.08 | $12.17 | $12.02 | $12.15 | $60.75 | 160,719 |
| 2021-01-25 | $12.19 | $12.45 | $12.13 | $12.14 | $60.70 | 395,866 |
| 2021-01-22 | $12.13 | $12.18 | $12.03 | $12.11 | $60.55 | 170,147 |
| 2021-01-21 | $11.95 | $12.02 | $11.90 | $11.98 | $59.90 | 129,899 |
| 2021-01-20 | $12.08 | $12.12 | $11.93 | $11.98 | $59.90 | 219,802 |
| 2021-01-19 | $12.09 | $12.22 | $12.06 | $12.16 | $60.80 | 290,610 |
| 2021-01-15 | $12.27 | $12.43 | $12.18 | $12.27 | $61.35 | 356,752 |
| 2021-01-14 | $12.01 | $12.14 | $11.95 | $12.12 | $60.60 | 174,264 |
| 2021-01-13 | $12.08 | $12.13 | $12.01 | $12.09 | $60.45 | 158,989 |
| 2021-01-12 | $12.11 | $12.21 | $12.04 | $12.06 | $60.30 | 192,568 |
| 2021-01-11 | $12.25 | $12.25 | $12.05 | $12.11 | $60.55 | 247,047 |
| 2021-01-08 | $12.03 | $12.29 | $12.03 | $12.06 | $60.30 | 287,243 |
| 2021-01-07 | $12.14 | $12.21 | $11.97 | $12.09 | $60.45 | 358,536 |
| 2021-01-06 | $12.66 | $12.70 | $12.12 | $12.26 | $61.30 | 578,902 |
| 2021-01-05 | $12.80 | $12.85 | $12.54 | $12.64 | $63.20 | 358,951 |
| 2021-01-04 | $12.41 | $13.05 | $12.41 | $12.76 | $63.80 | 500,107 |
| 2020-12-31 | $12.63 | $12.69 | $12.45 | $12.48 | $62.40 | 209,889 |
| 2020-12-30 | $12.63 | $12.65 | $12.54 | $12.62 | $63.10 | 183,197 |
| 2020-12-29 | $12.51 | $12.74 | $12.49 | $12.67 | $63.35 | 253,129 |
| 2020-12-28 | $12.65 | $12.69 | $12.54 | $12.64 | $63.20 | 188,550 |
| 2020-12-24 | $12.83 | $12.90 | $12.79 | $12.79 | $63.95 | 113,200 |
| 2020-12-23 | $12.87 | $12.88 | $12.74 | $12.88 | $64.40 | 222,300 |
| 2020-12-22 | $12.83 | $12.99 | $12.83 | $12.98 | $64.90 | 170,464 |
| 2020-12-21 | $13.09 | $13.19 | $12.74 | $12.80 | $64.00 | 399,034 |
| 2020-12-18 | $12.71 | $12.96 | $12.71 | $12.82 | $64.10 | 273,831 |
| 2020-12-17 | $12.78 | $12.79 | $12.72 | $12.74 | $63.70 | 237,501 |
| 2020-12-16 | $12.82 | $12.92 | $12.79 | $12.84 | $64.20 | 153,148 |
| 2020-12-15 | $12.95 | $13.09 | $12.78 | $12.81 | $64.05 | 135,597 |
| 2020-12-14 | $12.77 | $13.11 | $12.71 | $13.11 | $65.55 | 206,565 |
| 2020-12-11 | $13.09 | $13.16 | $12.94 | $12.97 | $64.85 | 312,316 |
| 2020-12-10 | $13.05 | $13.11 | $12.94 | $13.00 | $65.00 | 272,319 |
| 2020-12-09 | $12.78 | $13.04 | $12.74 | $12.97 | $64.85 | 268,685 |
| 2020-12-08 | $13.05 | $13.05 | $12.80 | $12.86 | $64.30 | 205,248 |
| 2020-12-07 | $12.90 | $13.03 | $12.86 | $12.94 | $64.70 | 203,536 |
| 2020-12-04 | $12.99 | $12.99 | $12.82 | $12.83 | $64.15 | 255,679 |
| 2020-12-03 | $13.11 | $13.13 | $12.93 | $13.06 | $65.30 | 287,076 |
| 2020-12-02 | $13.31 | $13.37 | $13.10 | $13.12 | $65.60 | 219,301 |
| 2020-12-01 | $13.06 | $13.21 | $12.96 | $13.18 | $65.90 | 273,389 |
| 2020-11-30 | $13.28 | $13.52 | $13.25 | $13.34 | $66.70 | 311,089 |
| 2020-11-27 | $13.10 | $13.22 | $13.03 | $13.13 | $65.65 | 71,467 |
| 2020-11-25 | $13.06 | $13.23 | $13.05 | $13.18 | $65.90 | 276,632 |
| 2020-11-24 | $13.15 | $13.22 | $12.96 | $13.03 | $65.15 | 415,639 |
| 2020-11-23 | $13.58 | $13.65 | $13.37 | $13.43 | $67.15 | 324,942 |
| 2020-11-20 | $13.60 | $13.78 | $13.57 | $13.75 | $68.75 | 210,731 |
| 2020-11-19 | $13.68 | $13.78 | $13.52 | $13.56 | $67.80 | 270,371 |
| 2020-11-18 | $13.20 | $13.60 | $13.17 | $13.59 | $67.95 | 266,524 |
| 2020-11-17 | $13.38 | $13.54 | $13.22 | $13.28 | $66.40 | 280,113 |
| 2020-11-16 | $13.20 | $13.37 | $13.14 | $13.14 | $65.70 | 319,788 |
| 2020-11-13 | $13.81 | $13.85 | $13.52 | $13.59 | $67.95 | 379,513 |
| 2020-11-12 | $13.86 | $14.15 | $13.78 | $13.99 | $69.95 | 407,287 |
| 2020-11-11 | $13.52 | $13.81 | $13.51 | $13.69 | $68.45 | 256,655 |
| 2020-11-10 | $13.81 | $13.96 | $13.62 | $13.66 | $68.30 | 309,250 |
| 2020-11-09 | $13.22 | $13.97 | $13.14 | $13.94 | $69.70 | 740,499 |
| 2020-11-06 | $14.73 | $14.96 | $14.70 | $14.81 | $74.05 | 337,724 |
| 2020-11-05 | $14.92 | $14.95 | $14.64 | $14.74 | $73.70 | 479,035 |
| 2020-11-04 | $15.65 | $15.68 | $14.82 | $15.33 | $76.65 | 623,846 |
| 2020-11-03 | $16.04 | $16.09 | $15.57 | $15.79 | $78.95 | 602,503 |
| 2020-11-02 | $16.49 | $16.75 | $16.30 | $16.45 | $82.25 | 618,559 |
| 2020-10-30 | $17.01 | $17.45 | $16.84 | $16.99 | $84.95 | 625,437 |
| 2020-10-29 | $16.98 | $17.29 | $16.50 | $16.80 | $84.00 | 554,634 |
| 2020-10-28 | $16.55 | $17.00 | $16.34 | $16.94 | $84.70 | 554,181 |
| 2020-10-27 | $15.62 | $15.89 | $15.61 | $15.89 | $79.45 | 271,432 |
| 2020-10-26 | $15.28 | $15.97 | $15.26 | $15.62 | $78.10 | 523,067 |
| 2020-10-23 | $14.84 | $15.14 | $14.83 | $14.94 | $74.70 | 181,841 |
| 2020-10-22 | $15.09 | $15.27 | $14.86 | $14.91 | $74.55 | 224,328 |
| 2020-10-21 | $15.03 | $15.11 | $14.85 | $15.09 | $75.45 | 216,619 |
| 2020-10-20 | $14.99 | $15.06 | $14.71 | $14.99 | $74.95 | 365,002 |
| 2020-10-19 | $14.61 | $15.17 | $14.58 | $15.10 | $75.50 | 256,300 |
| 2020-10-16 | $14.67 | $14.70 | $14.45 | $14.69 | $73.45 | 182,982 |
| 2020-10-15 | $15.12 | $15.16 | $14.76 | $14.80 | $74.00 | 360,682 |
| 2020-10-14 | $14.59 | $14.84 | $14.51 | $14.80 | $74.00 | 260,794 |
| 2020-10-13 | $14.55 | $14.70 | $14.50 | $14.63 | $73.15 | 266,443 |
| 2020-10-12 | $14.61 | $14.64 | $14.34 | $14.45 | $72.25 | 378,702 |
| 2020-10-09 | $14.75 | $14.87 | $14.63 | $14.73 | $73.65 | 311,951 |
| 2020-10-08 | $14.88 | $15.07 | $14.85 | $14.89 | $74.45 | 258,946 |
| 2020-10-07 | $15.35 | $15.35 | $14.95 | $15.03 | $75.15 | 349,266 |
| 2020-10-06 | $15.10 | $15.68 | $15.00 | $15.64 | $78.20 | 548,910 |
| 2020-10-05 | $15.52 | $15.53 | $15.21 | $15.22 | $76.10 | 266,057 |
| 2020-10-02 | $16.07 | $16.11 | $15.56 | $15.76 | $78.80 | 555,017 |
| 2020-10-01 | $15.46 | $15.77 | $15.36 | $15.61 | $78.05 | 301,575 |
| 2020-09-30 | $15.98 | $15.98 | $15.36 | $15.66 | $78.30 | 684,176 |
| 2020-09-29 | $15.89 | $16.16 | $15.86 | $16.04 | $80.20 | 280,499 |
| 2020-09-28 | $15.94 | $16.00 | $15.72 | $15.86 | $79.30 | 317,576 |
| 2020-09-25 | $16.98 | $17.06 | $16.29 | $16.37 | $81.85 | 519,979 |
| 2020-09-24 | $17.00 | $17.18 | $16.48 | $16.80 | $84.00 | 651,384 |
| 2020-09-23 | $16.10 | $16.95 | $16.06 | $16.90 | $84.50 | 475,131 |
| 2020-09-22 | $16.41 | $16.64 | $16.22 | $16.28 | $81.40 | 355,102 |
| 2020-09-21 | $16.42 | $16.94 | $16.35 | $16.46 | $82.30 | 746,743 |
| 2020-09-18 | $15.57 | $16.05 | $15.54 | $15.85 | $79.25 | 323,546 |
| 2020-09-17 | $15.80 | $15.86 | $15.42 | $15.59 | $77.95 | 494,248 |
| 2020-09-16 | $15.37 | $15.45 | $15.08 | $15.44 | $77.20 | 374,695 |
| 2020-09-15 | $15.26 | $15.55 | $15.22 | $15.48 | $77.40 | 187,017 |
| 2020-09-14 | $15.66 | $15.70 | $15.38 | $15.49 | $77.45 | 245,837 |
| 2020-09-11 | $15.89 | $16.13 | $15.68 | $15.88 | $79.40 | 624,778 |
| 2020-09-10 | $15.44 | $16.12 | $15.32 | $16.03 | $80.15 | 686,557 |
| 2020-09-09 | $15.78 | $15.86 | $15.26 | $15.59 | $77.95 | 530,278 |
| 2020-09-08 | $15.74 | $16.15 | $15.73 | $16.08 | $80.40 | 701,672 |
| 2020-09-04 | $15.05 | $15.91 | $14.98 | $15.40 | $77.00 | 1,204,636 |
| 2020-09-03 | $14.48 | $15.45 | $14.35 | $15.23 | $76.15 | 1,018,417 |
| 2020-09-02 | $14.77 | $14.83 | $14.37 | $14.44 | $72.20 | 427,866 |
| 2020-09-01 | $15.25 | $15.30 | $14.90 | $14.91 | $74.55 | 452,568 |
| 2020-08-31 | $14.97 | $15.22 | $14.97 | $15.19 | $75.95 | 360,609 |
| 2020-08-28 | $14.98 | $15.12 | $14.85 | $14.91 | $74.55 | 466,166 |
| 2020-08-27 | $15.19 | $15.26 | $14.96 | $15.13 | $75.65 | 671,064 |
| 2020-08-26 | $15.37 | $15.48 | $15.27 | $15.30 | $76.50 | 200,095 |
| 2020-08-25 | $15.21 | $15.54 | $15.20 | $15.37 | $76.85 | 299,714 |
| 2020-08-24 | $15.47 | $15.62 | $15.32 | $15.32 | $76.60 | 302,934 |
| 2020-08-21 | $16.00 | $16.02 | $15.72 | $15.74 | $78.70 | 329,992 |
| 2020-08-20 | $16.21 | $16.23 | $15.94 | $15.99 | $79.95 | 280,701 |
| 2020-08-19 | $15.88 | $16.09 | $15.78 | $16.05 | $80.25 | 303,053 |
| 2020-08-18 | $15.84 | $16.07 | $15.82 | $15.95 | $79.75 | 203,889 |
| 2020-08-17 | $15.73 | $15.91 | $15.71 | $15.87 | $79.35 | 154,526 |
| 2020-08-14 | $15.95 | $15.98 | $15.73 | $15.78 | $78.90 | 334,687 |
| 2020-08-13 | $15.84 | $15.94 | $15.73 | $15.82 | $79.10 | 271,919 |
| 2020-08-12 | $15.76 | $15.90 | $15.67 | $15.74 | $78.70 | 306,541 |
| 2020-08-11 | $15.65 | $16.16 | $15.55 | $16.09 | $80.45 | 572,103 |
| 2020-08-10 | $16.28 | $16.28 | $15.95 | $15.97 | $79.85 | 398,574 |
| 2020-08-07 | $16.56 | $16.65 | $16.37 | $16.38 | $81.90 | 564,375 |
| 2020-08-06 | $16.75 | $16.76 | $16.46 | $16.47 | $82.35 | 334,165 |
| 2020-08-05 | $16.98 | $16.98 | $16.68 | $16.72 | $83.60 | 365,259 |
| 2020-08-04 | $17.45 | $17.48 | $17.17 | $17.18 | $85.90 | 287,191 |
| 2020-08-03 | $17.54 | $17.57 | $17.34 | $17.41 | $87.05 | 372,230 |
| 2020-07-31 | $17.78 | $18.27 | $17.69 | $17.69 | $88.45 | 733,103 |
| 2020-07-30 | $17.95 | $18.30 | $17.79 | $17.85 | $89.25 | 691,264 |
| 2020-07-29 | $17.74 | $17.79 | $17.49 | $17.56 | $87.80 | 346,311 |
| 2020-07-28 | $17.65 | $17.81 | $17.56 | $17.77 | $88.85 | 498,197 |
| 2020-07-27 | $17.67 | $17.73 | $17.47 | $17.51 | $87.55 | 320,507 |
| 2020-07-24 | $17.63 | $17.77 | $17.47 | $17.68 | $88.40 | 681,698 |
| 2020-07-23 | $17.06 | $17.55 | $17.04 | $17.41 | $87.05 | 886,171 |
| 2020-07-22 | $17.28 | $17.28 | $16.95 | $16.98 | $84.90 | 437,147 |
| 2020-07-21 | $17.16 | $17.30 | $16.97 | $17.21 | $86.05 | 619,645 |
| 2020-07-20 | $17.48 | $17.65 | $17.31 | $17.44 | $87.20 | 448,404 |
| 2020-07-17 | $17.25 | $17.50 | $17.25 | $17.42 | $87.10 | 377,973 |
| 2020-07-16 | $17.41 | $17.55 | $17.17 | $17.35 | $86.75 | 441,853 |
| 2020-07-15 | $16.96 | $17.41 | $16.96 | $17.17 | $85.85 | 624,935 |
| 2020-07-14 | $18.33 | $18.39 | $17.42 | $17.47 | $87.35 | 1,841,723 |
| 2020-07-13 | $17.98 | $18.32 | $17.49 | $18.26 | $91.30 | 1,223,651 |
| 2020-07-10 | $18.83 | $18.93 | $18.24 | $18.27 | $91.35 | 612,890 |
| 2020-07-09 | $18.30 | $19.08 | $18.27 | $18.82 | $94.10 | 1,092,333 |
| 2020-07-08 | $18.47 | $18.68 | $18.27 | $18.31 | $91.55 | 547,027 |
| 2020-07-07 | $18.29 | $18.60 | $18.18 | $18.57 | $92.85 | 402,938 |
| 2020-07-06 | $18.14 | $18.33 | $18.01 | $18.04 | $90.20 | 607,575 |
| 2020-07-02 | $18.28 | $18.77 | $18.14 | $18.68 | $93.40 | 751,510 |
| 2020-07-01 | $18.64 | $18.87 | $18.43 | $18.86 | $94.30 | 576,093 |
| 2020-06-30 | $19.19 | $19.25 | $18.61 | $18.80 | $94.00 | 605,298 |
| 2020-06-29 | $19.69 | $19.86 | $19.04 | $19.04 | $95.20 | 1,075,026 |
| 2020-06-26 | $19.17 | $20.05 | $19.13 | $19.97 | $99.85 | 1,174,936 |
| 2020-06-25 | $19.55 | $19.73 | $18.87 | $18.91 | $94.55 | 778,279 |
| 2020-06-24 | $18.69 | $19.58 | $18.66 | $19.36 | $96.80 | 1,136,430 |
| 2020-06-23 | $18.21 | $18.45 | $18.15 | $18.37 | $91.85 | 490,259 |
| 2020-06-22 | $18.91 | $19.08 | $18.51 | $18.58 | $92.90 | 495,895 |
| 2020-06-19 | $18.02 | $18.94 | $17.97 | $18.78 | $93.90 | 850,728 |
| 2020-06-18 | $18.72 | $18.81 | $18.39 | $18.50 | $92.50 | 501,900 |
| 2020-06-17 | $18.07 | $18.52 | $18.06 | $18.44 | $92.20 | 604,850 |
| 2020-06-16 | $17.70 | $18.93 | $17.70 | $18.18 | $90.90 | 1,224,714 |
| 2020-06-15 | $20.22 | $20.37 | $18.79 | $18.99 | $94.95 | 1,398,149 |
| 2020-06-12 | $18.86 | $20.07 | $18.66 | $19.25 | $96.25 | 2,456,022 |
| 2020-06-11 | $18.66 | $20.07 | $18.49 | $19.98 | $99.90 | 1,902,313 |
| 2020-06-10 | $17.22 | $17.64 | $17.11 | $17.57 | $87.85 | 821,232 |
| 2020-06-09 | $17.23 | $17.36 | $17.02 | $17.21 | $86.05 | 493,743 |
| 2020-06-08 | $17.24 | $17.27 | $16.85 | $16.85 | $84.25 | 605,560 |
| 2020-06-05 | $17.62 | $17.72 | $17.13 | $17.47 | $87.35 | 1,078,432 |
| 2020-06-04 | $18.79 | $18.91 | $18.48 | $18.64 | $93.20 | 507,681 |
| 2020-06-03 | $19.10 | $19.19 | $18.54 | $18.65 | $93.25 | 490,428 |
| 2020-06-02 | $19.68 | $19.80 | $19.46 | $19.46 | $97.30 | 590,085 |
| 2020-06-01 | $20.10 | $20.29 | $19.83 | $19.87 | $99.35 | 362,000 |
| 2020-05-29 | $20.19 | $20.60 | $19.86 | $20.03 | $100.15 | 1,117,636 |
| 2020-05-28 | $19.48 | $20.09 | $19.48 | $20.01 | $100.05 | 820,398 |
| 2020-05-27 | $20.14 | $20.70 | $19.81 | $19.81 | $99.05 | 916,318 |
| 2020-05-26 | $20.59 | $20.78 | $20.40 | $20.72 | $103.60 | 657,893 |
| 2020-05-22 | $21.68 | $21.97 | $21.63 | $21.66 | $108.30 | 633,657 |
| 2020-05-21 | $21.56 | $21.84 | $21.24 | $21.64 | $108.20 | 915,849 |
| 2020-05-20 | $21.59 | $21.70 | $21.37 | $21.50 | $107.50 | 688,350 |
| 2020-05-19 | $21.61 | $22.20 | $21.50 | $22.20 | $111.00 | 845,767 |
| 2020-05-18 | $21.99 | $22.03 | $21.28 | $21.54 | $107.70 | 953,160 |
| 2020-05-15 | $23.86 | $24.00 | $23.23 | $23.29 | $116.45 | 712,694 |
| 2020-05-14 | $24.82 | $25.19 | $23.43 | $23.43 | $117.15 | 1,381,823 |
| 2020-05-13 | $23.44 | $24.60 | $23.33 | $24.25 | $121.25 | 1,017,226 |
| 2020-05-12 | $22.16 | $23.24 | $22.09 | $23.23 | $116.15 | 465,629 |
| 2020-05-11 | $22.58 | $22.67 | $22.14 | $22.41 | $112.05 | 430,832 |
| 2020-05-08 | $22.48 | $22.64 | $22.15 | $22.21 | $111.05 | 486,512 |
| 2020-05-07 | $23.04 | $23.19 | $22.67 | $23.11 | $115.55 | 645,934 |
| 2020-05-06 | $22.84 | $23.59 | $22.81 | $23.55 | $117.75 | 344,485 |
| 2020-05-05 | $22.89 | $23.17 | $22.57 | $23.13 | $115.65 | 406,752 |
| 2020-05-04 | $23.86 | $24.16 | $23.36 | $23.40 | $117.00 | 518,064 |
| 2020-05-01 | $23.04 | $23.59 | $22.90 | $23.44 | $117.20 | 624,780 |
| 2020-04-30 | $22.20 | $22.59 | $22.02 | $22.32 | $111.60 | 608,948 |
| 2020-04-29 | $21.95 | $22.14 | $21.55 | $21.79 | $108.95 | 452,533 |
| 2020-04-28 | $22.06 | $22.93 | $22.03 | $22.81 | $114.05 | 596,107 |
| 2020-04-27 | $23.18 | $23.32 | $22.59 | $22.78 | $113.90 | 325,048 |
| 2020-04-24 | $23.69 | $24.19 | $23.34 | $23.45 | $117.25 | 542,062 |
| 2020-04-23 | $23.95 | $24.06 | $23.23 | $24.02 | $120.10 | 779,975 |
| 2020-04-22 | $24.15 | $24.37 | $23.75 | $24.10 | $120.50 | 464,777 |
| 2020-04-21 | $24.84 | $25.23 | $24.44 | $25.05 | $125.25 | 922,628 |
| 2020-04-20 | $23.50 | $23.85 | $22.94 | $23.81 | $119.05 | 881,397 |
| 2020-04-17 | $22.86 | $23.55 | $22.65 | $22.70 | $113.50 | 608,208 |
| 2020-04-16 | $24.10 | $24.83 | $24.04 | $24.15 | $120.75 | 675,276 |
| 2020-04-15 | $24.36 | $24.74 | $23.94 | $24.22 | $121.10 | 692,574 |
| 2020-04-14 | $23.54 | $23.90 | $23.16 | $23.33 | $116.65 | 653,336 |
| 2020-04-13 | $24.03 | $25.13 | $23.99 | $24.48 | $122.40 | 667,649 |
| 2020-04-09 | $23.71 | $24.33 | $23.27 | $23.85 | $119.25 | 1,049,304 |
| 2020-04-08 | $25.68 | $26.23 | $24.29 | $24.52 | $122.60 | 715,129 |
| 2020-04-07 | $24.28 | $26.30 | $24.16 | $26.28 | $131.40 | 917,016 |
| 2020-04-06 | $28.54 | $28.78 | $26.00 | $26.40 | $132.00 | 718,886 |
| 2020-04-03 | $30.43 | $31.57 | $29.91 | $31.02 | $155.10 | 561,325 |
| 2020-04-02 | $31.80 | $32.13 | $29.82 | $30.05 | $150.25 | 668,848 |
| 2020-04-01 | $31.17 | $31.87 | $30.04 | $31.46 | $157.30 | 702,324 |
| 2020-03-31 | $28.12 | $29.05 | $27.48 | $28.88 | $144.40 | 548,844 |
| 2020-03-30 | $29.50 | $30.13 | $27.73 | $27.90 | $139.50 | 677,968 |
| 2020-03-27 | $29.49 | $30.19 | $28.10 | $29.77 | $148.85 | 894,065 |
| 2020-03-26 | $30.91 | $30.93 | $27.50 | $27.69 | $138.45 | 983,937 |
| 2020-03-25 | $32.02 | $33.71 | $28.95 | $31.58 | $157.90 | 975,102 |
| 2020-03-24 | $38.14 | $38.39 | $33.22 | $33.39 | $166.75 | 690,763 |
| 2020-03-23 | $41.11 | $44.54 | $40.73 | $42.94 | $214.44 | 672,015 |
| 2020-03-20 | $36.21 | $40.76 | $35.46 | $40.51 | $202.30 | 652,746 |
| 2020-03-19 | $38.17 | $40.59 | $35.78 | $37.30 | $186.27 | 526,697 |
| 2020-03-18 | $38.10 | $40.90 | $35.97 | $37.60 | $187.77 | 551,421 |
| 2020-03-17 | $35.72 | $38.62 | $33.03 | $33.38 | $166.70 | 521,408 |
| 2020-03-16 | $36.80 | $38.00 | $32.99 | $37.39 | $186.72 | 481,357 |
| 2020-03-13 | $32.08 | $36.38 | $30.00 | $30.03 | $149.97 | 528,512 |
| 2020-03-12 | $35.10 | $36.80 | $32.40 | $36.76 | $183.58 | 677,142 |
| 2020-03-11 | $28.89 | $31.06 | $28.58 | $30.56 | $152.61 | 394,497 |
| 2020-03-10 | $28.16 | $30.75 | $27.40 | $27.41 | $136.88 | 498,159 |
| 2020-03-09 | $29.99 | $30.65 | $28.68 | $30.39 | $151.77 | 409,135 |
| 2020-03-06 | $27.50 | $27.54 | $26.03 | $26.26 | $131.14 | 722,996 |
| 2020-03-05 | $25.25 | $26.08 | $24.86 | $25.79 | $128.79 | 512,868 |
| 2020-03-04 | $25.18 | $25.69 | $24.03 | $24.06 | $120.15 | 484,006 |
| 2020-03-03 | $24.84 | $26.83 | $24.25 | $26.46 | $132.14 | 509,313 |
| 2020-03-02 | $27.25 | $27.83 | $24.97 | $24.97 | $124.70 | 725,862 |
| 2020-02-28 | $28.64 | $29.31 | $27.61 | $27.77 | $138.68 | 1,084,262 |
| 2020-02-27 | $25.74 | $27.10 | $25.22 | $27.08 | $135.24 | 1,083,669 |
| 2020-02-26 | $24.42 | $24.99 | $23.80 | $24.87 | $124.20 | 688,763 |
| 2020-02-25 | $22.95 | $24.78 | $22.89 | $24.62 | $122.95 | 635,237 |
| 2020-02-24 | $23.07 | $23.26 | $22.70 | $23.17 | $115.71 | 475,188 |
| 2020-02-21 | $21.51 | $21.80 | $21.46 | $21.66 | $108.17 | 214,730 |
| 2020-02-20 | $21.22 | $21.69 | $21.11 | $21.32 | $106.47 | 202,753 |
| 2020-02-19 | $21.17 | $21.23 | $21.04 | $21.12 | $105.47 | 86,257 |
| 2020-02-18 | $21.27 | $21.46 | $21.16 | $21.29 | $106.32 | 118,983 |
| 2020-02-14 | $21.01 | $21.22 | $20.98 | $21.07 | $105.22 | 172,052 |
| 2020-02-13 | $21.08 | $21.14 | $20.87 | $21.03 | $105.02 | 169,814 |
| 2020-02-12 | $21.04 | $21.05 | $20.87 | $20.88 | $104.27 | 162,484 |
| 2020-02-11 | $21.07 | $21.38 | $21.06 | $21.28 | $106.27 | 108,574 |
| 2020-02-10 | $21.69 | $21.69 | $21.28 | $21.28 | $106.27 | 106,422 |
| 2020-02-07 | $21.32 | $21.62 | $21.31 | $21.54 | $107.57 | 183,673 |
| 2020-02-06 | $21.12 | $21.36 | $21.10 | $21.16 | $105.67 | 199,966 |
| 2020-02-05 | $21.61 | $21.74 | $21.27 | $21.29 | $106.32 | 283,910 |
| 2020-02-04 | $22.08 | $22.12 | $21.88 | $22.03 | $110.02 | 282,466 |
| 2020-02-03 | $22.70 | $22.74 | $22.30 | $22.68 | $113.26 | 244,928 |
| 2020-01-31 | $22.22 | $23.04 | $22.19 | $22.91 | $114.41 | 375,075 |
| 2020-01-30 | $22.44 | $22.56 | $21.95 | $21.98 | $109.77 | 234,791 |
| 2020-01-29 | $21.90 | $22.19 | $21.87 | $22.16 | $110.67 | 99,924 |
| 2020-01-28 | $22.33 | $22.41 | $22.03 | $22.19 | $110.82 | 141,300 |
| 2020-01-27 | $22.55 | $22.59 | $22.28 | $22.49 | $112.31 | 218,272 |
| 2020-01-24 | $21.40 | $22.01 | $21.37 | $21.81 | $108.92 | 241,799 |
| 2020-01-23 | $21.66 | $21.83 | $21.50 | $21.53 | $107.52 | 105,611 |
| 2020-01-22 | $21.39 | $21.53 | $21.31 | $21.49 | $107.32 | 104,899 |
| 2020-01-21 | $21.41 | $21.55 | $21.29 | $21.48 | $107.27 | 109,604 |
| 2020-01-17 | $21.24 | $21.34 | $21.23 | $21.27 | $106.22 | 85,750 |
| 2020-01-16 | $21.54 | $21.56 | $21.34 | $21.35 | $106.62 | 113,181 |
| 2020-01-15 | $21.93 | $21.93 | $21.59 | $21.73 | $108.52 | 107,164 |
| 2020-01-14 | $21.95 | $21.96 | $21.70 | $21.89 | $109.32 | 154,076 |
| 2020-01-13 | $21.95 | $22.04 | $21.91 | $21.92 | $109.47 | 75,868 |
| 2020-01-10 | $21.79 | $22.10 | $21.76 | $22.03 | $110.02 | 117,476 |
| 2020-01-09 | $21.93 | $22.00 | $21.80 | $21.84 | $109.07 | 137,376 |
| 2020-01-08 | $22.47 | $22.51 | $21.98 | $22.17 | $110.72 | 181,503 |
| 2020-01-07 | $22.32 | $22.44 | $22.27 | $22.43 | $112.01 | 122,293 |
| 2020-01-06 | $22.67 | $22.67 | $22.22 | $22.23 | $111.02 | 132,199 |
| 2020-01-03 | $22.46 | $22.49 | $22.21 | $22.34 | $111.56 | 220,934 |
| 2020-01-02 | $22.31 | $22.35 | $21.97 | $21.97 | $109.72 | 149,164 |
| 2019-12-31 | $22.72 | $22.76 | $22.50 | $22.54 | $112.56 | 94,004 |
| 2019-12-30 | $22.31 | $22.67 | $22.31 | $22.62 | $112.96 | 146,721 |
| 2019-12-27 | $22.25 | $22.38 | $22.25 | $22.33 | $111.51 | 75,481 |
| 2019-12-26 | $22.48 | $22.49 | $22.36 | $22.36 | $111.66 | 49,972 |
| 2019-12-24 | $22.43 | $22.54 | $22.43 | $22.53 | $112.51 | 42,049 |
| 2019-12-23 | $22.53 | $22.58 | $22.51 | $22.55 | $112.16 | 66,052 |
| 2019-12-20 | $22.65 | $22.71 | $22.59 | $22.68 | $112.81 | 135,721 |
| 2019-12-19 | $22.96 | $22.97 | $22.82 | $22.82 | $113.51 | 90,434 |
| 2019-12-18 | $22.93 | $23.03 | $22.91 | $23.02 | $114.50 | 92,897 |
| 2019-12-17 | $23.02 | $23.07 | $22.90 | $22.99 | $114.35 | 91,410 |
| 2019-12-16 | $23.07 | $23.07 | $22.87 | $23.05 | $114.65 | 140,130 |
| 2019-12-13 | $23.25 | $23.38 | $22.95 | $23.21 | $115.45 | 208,973 |
| 2019-12-12 | $23.64 | $23.67 | $23.07 | $23.23 | $115.55 | 388,983 |
| 2019-12-11 | $23.70 | $23.78 | $23.57 | $23.60 | $117.39 | 87,576 |
| 2019-12-10 | $23.61 | $23.77 | $23.53 | $23.62 | $117.49 | 119,001 |
| 2019-12-09 | $23.46 | $23.59 | $23.42 | $23.58 | $117.29 | 65,737 |
| 2019-12-06 | $23.66 | $23.66 | $23.38 | $23.41 | $116.44 | 146,333 |
| 2019-12-05 | $23.91 | $24.20 | $23.91 | $23.99 | $119.33 | 150,695 |
| 2019-12-04 | $24.06 | $24.12 | $23.92 | $24.05 | $119.63 | 90,626 |
| 2019-12-03 | $24.34 | $24.63 | $24.29 | $24.31 | $120.92 | 239,661 |
| 2019-12-02 | $23.30 | $23.84 | $23.30 | $23.83 | $118.53 | 160,808 |
| 2019-11-29 | $23.33 | $23.41 | $23.29 | $23.37 | $116.24 | 36,864 |
| 2019-11-27 | $23.27 | $23.37 | $23.23 | $23.23 | $115.55 | 49,281 |
| 2019-11-26 | $23.36 | $23.43 | $23.28 | $23.31 | $115.94 | 71,044 |
| 2019-11-25 | $23.58 | $23.59 | $23.40 | $23.40 | $116.39 | 83,912 |
| 2019-11-22 | $23.81 | $23.90 | $23.70 | $23.74 | $118.08 | 102,702 |
| 2019-11-21 | $23.82 | $24.01 | $23.81 | $23.92 | $118.98 | 109,708 |
| 2019-11-20 | $23.77 | $24.08 | $23.72 | $23.84 | $118.58 | 115,268 |
| 2019-11-19 | $23.38 | $23.72 | $23.38 | $23.64 | $117.59 | 175,494 |
| 2019-11-18 | $23.57 | $23.58 | $23.46 | $23.48 | $116.79 | 76,988 |
| 2019-11-15 | $23.71 | $23.78 | $23.52 | $23.52 | $116.99 | 115,893 |
| 2019-11-14 | $23.96 | $24.10 | $23.90 | $23.90 | $118.88 | 84,356 |
| 2019-11-13 | $24.23 | $24.26 | $23.88 | $23.94 | $119.08 | 108,929 |
| 2019-11-12 | $24.06 | $24.18 | $23.94 | $24.08 | $119.77 | 60,991 |
| 2019-11-11 | $24.32 | $24.39 | $24.05 | $24.09 | $119.82 | 80,982 |
| 2019-11-08 | $24.09 | $24.27 | $24.08 | $24.11 | $119.92 | 114,634 |
| 2019-11-07 | $24.20 | $24.20 | $23.93 | $24.11 | $119.92 | 216,290 |
| 2019-11-06 | $24.48 | $24.63 | $24.42 | $24.48 | $121.76 | 111,168 |
| 2019-11-05 | $24.43 | $24.55 | $24.37 | $24.49 | $121.81 | 111,967 |
| 2019-11-04 | $24.48 | $24.63 | $24.44 | $24.52 | $121.96 | 86,548 |
| 2019-11-01 | $25.03 | $25.05 | $24.74 | $24.77 | $123.21 | 122,132 |
| 2019-10-31 | $25.08 | $25.53 | $25.06 | $25.27 | $125.69 | 140,099 |
| 2019-10-30 | $25.19 | $25.38 | $24.99 | $25.01 | $124.40 | 122,780 |
| 2019-10-29 | $25.26 | $25.29 | $25.06 | $25.18 | $125.25 | 195,286 |
| 2019-10-28 | $25.20 | $25.31 | $25.05 | $25.21 | $125.40 | 208,210 |
| 2019-10-25 | $25.78 | $25.79 | $25.33 | $25.44 | $126.54 | 114,701 |
| 2019-10-24 | $25.51 | $25.90 | $25.51 | $25.72 | $127.93 | 102,708 |
| 2019-10-23 | $25.68 | $25.84 | $25.55 | $25.67 | $127.68 | 128,519 |
| 2019-10-22 | $25.62 | $25.76 | $25.45 | $25.73 | $127.98 | 269,176 |
| 2019-10-21 | $25.70 | $25.82 | $25.64 | $25.67 | $127.68 | 166,410 |
| 2019-10-18 | $25.43 | $25.77 | $25.34 | $25.77 | $128.18 | 131,748 |
| 2019-10-17 | $25.23 | $25.42 | $25.15 | $25.29 | $125.79 | 125,764 |
| 2019-10-16 | $25.40 | $25.47 | $25.25 | $25.33 | $125.99 | 123,339 |
| 2019-10-15 | $25.52 | $25.57 | $25.13 | $25.30 | $125.84 | 131,513 |
| 2019-10-14 | $25.80 | $25.84 | $25.60 | $25.77 | $128.18 | 84,128 |
| 2019-10-11 | $25.78 | $25.81 | $25.32 | $25.71 | $127.88 | 580,172 |
| 2019-10-10 | $26.69 | $26.71 | $26.12 | $26.32 | $130.92 | 166,273 |
| 2019-10-09 | $26.63 | $26.83 | $26.47 | $26.62 | $132.41 | 177,343 |
| 2019-10-08 | $26.81 | $27.06 | $26.49 | $27.01 | $134.35 | 275,755 |
| 2019-10-07 | $26.35 | $26.50 | $26.03 | $26.38 | $131.22 | 184,780 |
| 2019-10-04 | $26.77 | $26.80 | $26.16 | $26.19 | $130.27 | 198,551 |
| 2019-10-03 | $27.28 | $27.90 | $26.93 | $26.93 | $133.95 | 467,074 |
| 2019-10-02 | $26.54 | $27.41 | $26.54 | $27.22 | $135.39 | 538,344 |
| 2019-10-01 | $25.40 | $26.25 | $25.35 | $26.23 | $130.47 | 271,212 |
| 2019-09-30 | $25.67 | $25.67 | $25.42 | $25.55 | $127.09 | 140,210 |
| 2019-09-27 | $25.47 | $25.96 | $25.39 | $25.76 | $128.13 | 206,211 |
| 2019-09-26 | $25.37 | $25.78 | $25.37 | $25.59 | $127.29 | 173,464 |
| 2019-09-25 | $25.69 | $25.86 | $25.35 | $25.44 | $126.54 | 173,902 |
| 2019-09-24 | $25.39 | $26.07 | $25.36 | $25.83 | $127.98 | 372,904 |
| 2019-09-23 | $25.81 | $25.82 | $25.48 | $25.58 | $126.74 | 113,120 |
| 2019-09-20 | $25.26 | $25.63 | $25.14 | $25.61 | $126.89 | 234,694 |
| 2019-09-19 | $25.15 | $25.37 | $24.98 | $25.33 | $125.50 | 200,714 |
| 2019-09-18 | $25.35 | $25.67 | $25.18 | $25.22 | $124.96 | 133,621 |
| 2019-09-17 | $25.45 | $25.50 | $25.27 | $25.27 | $125.21 | 121,944 |
| 2019-09-16 | $25.24 | $25.41 | $25.17 | $25.35 | $125.60 | 131,658 |
| 2019-09-13 | $25.03 | $25.11 | $24.96 | $25.08 | $124.27 | 199,879 |
| 2019-09-12 | $25.08 | $25.29 | $24.92 | $25.16 | $124.66 | 254,303 |
| 2019-09-11 | $25.59 | $25.71 | $25.23 | $25.25 | $125.11 | 126,729 |
| 2019-09-10 | $25.86 | $26.02 | $25.66 | $25.66 | $127.14 | 131,556 |
| 2019-09-09 | $25.77 | $25.93 | $25.66 | $25.77 | $127.68 | 149,744 |
| 2019-09-06 | $25.90 | $26.04 | $25.76 | $25.86 | $128.13 | 155,799 |
| 2019-09-05 | $26.17 | $26.19 | $25.79 | $25.99 | $128.77 | 220,605 |
| 2019-09-04 | $26.81 | $26.98 | $26.74 | $26.76 | $132.59 | 81,526 |
| 2019-09-03 | $27.14 | $27.54 | $27.11 | $27.27 | $135.12 | 245,699 |
| 2019-08-30 | $26.51 | $26.90 | $26.46 | $26.70 | $132.29 | 326,149 |
| 2019-08-29 | $26.94 | $27.16 | $26.68 | $26.76 | $132.59 | 450,806 |
| 2019-08-28 | $28.21 | $28.35 | $27.47 | $27.49 | $136.21 | 223,026 |
| 2019-08-27 | $27.46 | $28.15 | $27.45 | $28.04 | $138.93 | 225,408 |
| 2019-08-26 | $27.78 | $28.18 | $27.68 | $27.75 | $137.49 | 345,107 |
| 2019-08-23 | $27.37 | $28.63 | $26.96 | $28.36 | $140.52 | 443,549 |
| 2019-08-22 | $27.02 | $27.40 | $26.82 | $27.07 | $134.13 | 208,496 |
| 2019-08-21 | $27.22 | $27.28 | $27.04 | $27.16 | $134.57 | 217,359 |
| 2019-08-20 | $27.42 | $27.72 | $27.28 | $27.71 | $137.30 | 177,992 |
| 2019-08-19 | $27.17 | $27.44 | $27.13 | $27.35 | $135.51 | 174,246 |
| 2019-08-16 | $28.20 | $28.30 | $27.78 | $27.86 | $138.04 | 147,359 |
| 2019-08-15 | $28.57 | $29.11 | $28.43 | $28.56 | $141.51 | 258,515 |
| 2019-08-14 | $28.00 | $28.83 | $27.88 | $28.80 | $142.70 | 399,058 |
| 2019-08-13 | $28.07 | $28.14 | $26.87 | $27.15 | $134.52 | 379,611 |
| 2019-08-12 | $27.56 | $28.13 | $27.40 | $27.98 | $138.63 | 174,609 |
| 2019-08-09 | $27.16 | $27.57 | $26.93 | $27.19 | $134.72 | 156,183 |
| 2019-08-08 | $27.55 | $27.73 | $26.99 | $27.01 | $133.83 | 145,454 |
| 2019-08-07 | $28.48 | $29.05 | $27.70 | $27.83 | $137.89 | 243,439 |
| 2019-08-06 | $28.10 | $28.49 | $27.77 | $27.77 | $137.59 | 344,132 |
| 2019-08-05 | $27.69 | $28.88 | $27.66 | $28.47 | $141.06 | 516,702 |
| 2019-08-02 | $26.84 | $27.39 | $26.73 | $26.89 | $133.23 | 353,084 |
| 2019-08-01 | $26.13 | $26.78 | $25.56 | $26.72 | $132.39 | 353,605 |
| 2019-07-31 | $25.44 | $26.43 | $25.39 | $26.17 | $129.67 | 202,807 |
| 2019-07-30 | $25.69 | $25.77 | $25.48 | $25.53 | $126.50 | 108,344 |
| 2019-07-29 | $25.52 | $25.55 | $25.38 | $25.46 | $126.15 | 79,373 |
| 2019-07-26 | $25.55 | $25.66 | $25.49 | $25.52 | $126.45 | 128,475 |
| 2019-07-25 | $25.37 | $25.77 | $25.37 | $25.60 | $126.84 | 149,572 |
| 2019-07-24 | $25.44 | $25.51 | $25.33 | $25.37 | $125.70 | 83,303 |
| 2019-07-23 | $25.34 | $25.48 | $25.18 | $25.24 | $125.06 | 84,148 |
| 2019-07-22 | $25.51 | $25.71 | $25.46 | $25.53 | $126.50 | 161,255 |
| 2019-07-19 | $25.25 | $25.60 | $25.24 | $25.58 | $126.74 | 97,564 |
| 2019-07-18 | $25.58 | $25.73 | $25.37 | $25.45 | $126.10 | 164,637 |
| 2019-07-17 | $25.24 | $25.46 | $25.24 | $25.45 | $126.10 | 55,817 |
| 2019-07-16 | $25.21 | $25.33 | $25.14 | $25.23 | $125.01 | 75,965 |
| 2019-07-15 | $25.21 | $25.32 | $25.19 | $25.19 | $124.81 | 79,453 |
| 2019-07-12 | $25.57 | $25.57 | $25.24 | $25.26 | $125.16 | 127,908 |
| 2019-07-11 | $25.96 | $26.02 | $25.70 | $25.72 | $127.44 | 159,227 |
| 2019-07-10 | $26.07 | $26.21 | $25.88 | $26.13 | $129.47 | 97,458 |
| 2019-07-09 | $26.49 | $26.50 | $26.22 | $26.28 | $130.21 | 69,027 |
| 2019-07-08 | $26.26 | $26.34 | $26.17 | $26.23 | $129.96 | 58,525 |
| 2019-07-05 | $26.13 | $26.36 | $25.95 | $25.98 | $128.72 | 111,691 |
| 2019-07-03 | $26.18 | $26.18 | $25.93 | $25.95 | $128.58 | 80,189 |
| 2019-07-02 | $26.45 | $26.59 | $26.29 | $26.29 | $130.26 | 159,169 |
| 2019-07-01 | $26.10 | $26.61 | $26.07 | $26.40 | $130.81 | 124,942 |
| 2019-06-28 | $26.64 | $26.80 | $26.56 | $26.67 | $132.14 | 116,545 |
| 2019-06-27 | $26.73 | $26.90 | $26.63 | $26.79 | $132.74 | 106,364 |
| 2019-06-26 | $26.56 | $26.75 | $26.50 | $26.75 | $132.54 | 106,171 |
| 2019-06-25 | $26.32 | $26.76 | $26.32 | $26.70 | $132.29 | 228,671 |
| 2019-06-24 | $26.47 | $26.49 | $26.33 | $26.46 | $130.55 | 89,164 |
| 2019-06-21 | $26.49 | $26.52 | $26.12 | $26.50 | $130.74 | 224,928 |
| 2019-06-20 | $26.42 | $26.85 | $26.34 | $26.44 | $130.45 | 261,470 |
| 2019-06-19 | $26.97 | $27.08 | $26.77 | $26.90 | $132.72 | 248,757 |
| 2019-06-18 | $27.40 | $27.45 | $26.86 | $26.99 | $133.16 | 194,000 |
| 2019-06-17 | $27.73 | $27.87 | $27.62 | $27.73 | $136.81 | 73,203 |
| 2019-06-14 | $27.81 | $27.98 | $27.63 | $27.76 | $136.96 | 83,067 |
| 2019-06-13 | $27.78 | $27.98 | $27.67 | $27.73 | $136.81 | 86,782 |
| 2019-06-12 | $27.89 | $28.06 | $27.79 | $27.95 | $137.90 | 100,313 |
| 2019-06-11 | $27.50 | $27.98 | $27.44 | $27.85 | $137.40 | 138,720 |
| 2019-06-10 | $27.64 | $27.85 | $27.51 | $27.82 | $137.26 | 168,854 |
| 2019-06-07 | $28.37 | $28.40 | $27.80 | $28.01 | $138.19 | 160,417 |
| 2019-06-06 | $28.90 | $29.04 | $28.41 | $28.57 | $140.96 | 195,010 |
| 2019-06-05 | $29.09 | $29.37 | $28.97 | $28.97 | $142.93 | 154,193 |
| 2019-06-04 | $30.17 | $30.24 | $29.46 | $29.47 | $145.40 | 194,169 |
| 2019-06-03 | $30.80 | $31.10 | $30.45 | $30.73 | $151.61 | 285,875 |
| 2019-05-31 | $30.51 | $30.76 | $30.35 | $30.73 | $151.61 | 213,851 |
| 2019-05-30 | $29.94 | $30.16 | $29.80 | $29.93 | $147.67 | 135,871 |
| 2019-05-29 | $29.87 | $30.46 | $29.81 | $30.04 | $148.21 | 238,008 |
| 2019-05-28 | $28.91 | $29.53 | $28.68 | $29.53 | $145.69 | 100,269 |
| 2019-05-24 | $28.90 | $29.17 | $28.79 | $28.96 | $142.88 | 200,483 |
| 2019-05-23 | $29.07 | $29.55 | $29.07 | $29.18 | $143.97 | 262,783 |
| 2019-05-22 | $28.50 | $28.60 | $28.34 | $28.55 | $140.86 | 97,647 |
| 2019-05-21 | $28.44 | $28.55 | $28.28 | $28.35 | $139.87 | 244,363 |
| 2019-05-20 | $28.87 | $29.04 | $28.62 | $28.76 | $141.89 | 222,697 |
| 2019-05-17 | $28.84 | $28.86 | $28.17 | $28.59 | $141.06 | 305,642 |
| 2019-05-16 | $28.60 | $28.64 | $28.14 | $28.38 | $140.02 | 146,719 |
| 2019-05-15 | $29.48 | $29.56 | $28.70 | $28.86 | $142.39 | 251,695 |
| 2019-05-14 | $29.43 | $29.45 | $28.77 | $29.13 | $143.72 | 251,671 |
| 2019-05-13 | $29.35 | $29.82 | $29.14 | $29.59 | $145.99 | 351,372 |
| 2019-05-10 | $28.75 | $29.29 | $28.09 | $28.23 | $139.28 | 351,734 |
| 2019-05-09 | $28.69 | $29.20 | $28.41 | $28.55 | $140.86 | 292,291 |
| 2019-05-08 | $28.30 | $28.45 | $27.95 | $28.25 | $139.38 | 389,419 |
| 2019-05-07 | $27.76 | $28.63 | $27.68 | $28.26 | $139.43 | 318,642 |
| 2019-05-06 | $28.10 | $28.15 | $27.21 | $27.30 | $134.69 | 172,963 |
| 2019-05-03 | $27.28 | $27.42 | $27.09 | $27.17 | $134.05 | 160,765 |
| 2019-05-02 | $27.41 | $27.82 | $27.26 | $27.58 | $136.07 | 204,111 |
| 2019-05-01 | $26.82 | $27.30 | $26.77 | $27.28 | $134.59 | 142,936 |
| 2019-04-30 | $26.92 | $27.32 | $26.92 | $26.99 | $133.16 | 115,532 |
| 2019-04-29 | $27.03 | $27.10 | $26.94 | $27.02 | $133.31 | 114,771 |
| 2019-04-26 | $27.26 | $27.35 | $27.05 | $27.07 | $133.56 | 112,014 |
| 2019-04-25 | $27.27 | $27.52 | $27.07 | $27.22 | $134.30 | 165,792 |
| 2019-04-24 | $26.80 | $26.95 | $26.77 | $26.92 | $132.82 | 88,780 |
| 2019-04-23 | $27.00 | $27.09 | $26.73 | $26.81 | $132.27 | 82,596 |
| 2019-04-22 | $27.17 | $27.20 | $27.01 | $27.10 | $133.70 | 116,048 |
| 2019-04-18 | $27.10 | $27.21 | $26.91 | $26.99 | $133.16 | 230,083 |
| 2019-04-17 | $27.10 | $27.34 | $27.09 | $27.20 | $134.20 | 113,802 |
| 2019-04-16 | $27.04 | $27.33 | $27.04 | $27.20 | $134.20 | 82,137 |
| 2019-04-15 | $27.28 | $27.47 | $27.26 | $27.35 | $134.94 | 54,387 |
| 2019-04-12 | $27.36 | $27.50 | $27.23 | $27.30 | $134.69 | 125,548 |
| 2019-04-11 | $27.74 | $28.01 | $27.67 | $27.86 | $137.45 | 83,777 |
| 2019-04-10 | $27.72 | $27.92 | $27.69 | $27.81 | $137.21 | 98,168 |
| 2019-04-09 | $27.67 | $27.92 | $27.67 | $27.78 | $137.06 | 141,455 |
| 2019-04-08 | $27.53 | $27.62 | $27.41 | $27.41 | $135.23 | 149,006 |
| 2019-04-05 | $27.16 | $27.36 | $27.11 | $27.24 | $134.40 | 110,750 |
| 2019-04-04 | $27.65 | $27.66 | $27.28 | $27.33 | $134.84 | 208,484 |
| 2019-04-03 | $27.54 | $27.85 | $27.53 | $27.68 | $136.57 | 132,350 |
| 2019-04-02 | $27.68 | $27.87 | $27.67 | $27.75 | $136.91 | 80,178 |
| 2019-04-01 | $27.85 | $27.98 | $27.54 | $27.60 | $136.17 | 181,508 |
| 2019-03-29 | $28.42 | $28.64 | $28.25 | $28.29 | $139.58 | 205,304 |
| 2019-03-28 | $28.81 | $29.09 | $28.70 | $28.78 | $141.99 | 136,192 |
| 2019-03-27 | $28.83 | $29.41 | $28.66 | $28.97 | $142.93 | 232,652 |
| 2019-03-26 | $28.74 | $29.14 | $28.56 | $28.87 | $142.44 | 213,668 |
| 2019-03-25 | $29.29 | $29.52 | $28.99 | $29.20 | $144.07 | 366,120 |
| 2019-03-22 | $28.55 | $29.22 | $28.40 | $29.19 | $144.02 | 420,997 |
| 2019-03-21 | $28.93 | $28.93 | $28.11 | $28.20 | $139.13 | 150,629 |
| 2019-03-20 | $28.45 | $28.85 | $28.28 | $28.67 | $141.45 | 262,466 |
| 2019-03-19 | $28.18 | $28.62 | $27.97 | $28.42 | $139.75 | 206,921 |
| 2019-03-18 | $28.62 | $28.67 | $28.38 | $28.39 | $139.61 | 127,438 |
| 2019-03-15 | $28.71 | $28.98 | $28.35 | $28.53 | $140.30 | 248,845 |
| 2019-03-14 | $28.87 | $29.04 | $28.75 | $28.83 | $141.77 | 123,305 |
| 2019-03-13 | $28.96 | $29.16 | $28.70 | $28.85 | $141.87 | 233,361 |
| 2019-03-12 | $29.08 | $29.29 | $28.95 | $29.19 | $143.54 | 242,576 |
| 2019-03-11 | $29.91 | $29.98 | $28.98 | $28.99 | $142.56 | 240,839 |
| 2019-03-08 | $29.90 | $29.92 | $29.42 | $29.45 | $144.82 | 284,629 |
| 2019-03-07 | $29.09 | $29.69 | $29.05 | $29.45 | $144.82 | 376,484 |
| 2019-03-06 | $28.63 | $29.04 | $28.60 | $28.96 | $142.41 | 179,366 |
| 2019-03-05 | $28.65 | $28.83 | $28.50 | $28.64 | $140.84 | 147,697 |
| 2019-03-04 | $27.94 | $29.08 | $27.89 | $28.61 | $140.69 | 235,979 |
| 2019-03-01 | $27.98 | $28.41 | $27.91 | $28.16 | $138.48 | 127,786 |
| 2019-02-28 | $28.28 | $28.45 | $28.16 | $28.40 | $139.66 | 132,498 |
| 2019-02-27 | $28.29 | $28.49 | $28.14 | $28.24 | $138.87 | 140,618 |
| 2019-02-26 | $28.21 | $28.31 | $27.90 | $28.12 | $138.28 | 117,700 |
| 2019-02-25 | $27.82 | $28.06 | $27.71 | $28.03 | $137.84 | 192,233 |
| 2019-02-22 | $28.38 | $28.43 | $28.13 | $28.19 | $138.62 | 166,556 |
| 2019-02-21 | $28.44 | $28.75 | $28.38 | $28.57 | $140.49 | 144,005 |
| 2019-02-20 | $28.46 | $28.56 | $28.25 | $28.33 | $139.31 | 113,221 |
| 2019-02-19 | $28.63 | $28.63 | $28.31 | $28.45 | $139.90 | 109,472 |
| 2019-02-15 | $29.04 | $29.05 | $28.47 | $28.47 | $140.00 | 242,048 |
| 2019-02-14 | $29.60 | $29.80 | $29.22 | $29.50 | $145.07 | 136,734 |
| 2019-02-13 | $29.36 | $29.44 | $29.12 | $29.31 | $144.13 | 116,952 |
| 2019-02-12 | $30.00 | $30.03 | $29.49 | $29.57 | $145.41 | 165,840 |
| 2019-02-11 | $30.17 | $30.57 | $30.12 | $30.47 | $149.84 | 104,746 |
| 2019-02-08 | $30.56 | $30.88 | $30.35 | $30.36 | $149.29 | 139,327 |
| 2019-02-07 | $30.10 | $30.60 | $29.88 | $30.23 | $148.65 | 141,348 |
| 2019-02-06 | $29.80 | $29.91 | $29.63 | $29.74 | $146.25 | 72,497 |
| 2019-02-05 | $29.88 | $29.97 | $29.65 | $29.71 | $146.10 | 129,826 |
| 2019-02-04 | $30.53 | $30.73 | $30.10 | $30.10 | $148.02 | 92,983 |
| 2019-02-01 | $30.50 | $30.71 | $30.20 | $30.50 | $149.98 | 155,885 |
| 2019-01-31 | $30.88 | $31.04 | $30.54 | $30.63 | $150.62 | 136,330 |
| 2019-01-30 | $31.05 | $31.20 | $30.37 | $30.61 | $150.52 | 273,749 |
| 2019-01-29 | $31.82 | $31.92 | $31.49 | $31.74 | $156.08 | 80,753 |
| 2019-01-28 | $31.97 | $32.38 | $31.85 | $31.85 | $156.62 | 155,092 |
| 2019-01-25 | $31.29 | $31.48 | $31.02 | $31.34 | $154.11 | 127,421 |
| 2019-01-24 | $31.81 | $32.13 | $31.61 | $31.79 | $156.33 | 135,539 |
| 2019-01-23 | $31.59 | $32.43 | $31.40 | $31.72 | $155.98 | 248,962 |
| 2019-01-22 | $31.83 | $32.58 | $31.74 | $32.14 | $158.05 | 232,114 |
| 2019-01-18 | $31.77 | $32.05 | $31.28 | $31.39 | $154.36 | 231,745 |
| 2019-01-17 | $33.01 | $33.04 | $32.02 | $32.30 | $158.83 | 169,063 |
| 2019-01-16 | $32.95 | $32.98 | $32.51 | $32.73 | $160.95 | 140,117 |
| 2019-01-15 | $33.55 | $33.60 | $33.01 | $33.10 | $162.77 | 157,150 |
| 2019-01-14 | $33.91 | $33.94 | $33.40 | $33.57 | $165.08 | 99,250 |
| 2019-01-11 | $33.64 | $33.85 | $33.30 | $33.30 | $163.75 | 129,168 |
| 2019-01-10 | $33.96 | $34.11 | $33.24 | $33.29 | $163.70 | 212,079 |
| 2019-01-09 | $33.53 | $33.89 | $33.30 | $33.61 | $165.28 | 246,032 |
| 2019-01-08 | $33.85 | $34.48 | $33.62 | $33.87 | $166.55 | 251,133 |
| 2019-01-07 | $34.74 | $35.30 | $34.15 | $34.61 | $170.19 | 224,987 |
| 2019-01-04 | $36.31 | $36.42 | $34.61 | $34.91 | $171.67 | 735,278 |
| 2019-01-03 | $36.04 | $37.50 | $36.00 | $37.35 | $183.67 | 484,424 |
| 2019-01-02 | $36.59 | $36.63 | $35.16 | $35.39 | $174.03 | 480,660 |
| 2018-12-31 | $35.70 | $36.08 | $35.40 | $35.40 | $174.08 | 322,437 |
| 2018-12-28 | $35.54 | $36.50 | $35.23 | $36.26 | $178.31 | 501,555 |
| 2018-12-27 | $37.84 | $38.80 | $35.98 | $35.98 | $176.93 | 388,976 |
| 2018-12-26 | $40.34 | $41.18 | $36.81 | $36.81 | $181.01 | 926,705 |
| 2018-12-24 | $39.44 | $40.99 | $39.13 | $40.95 | $200.58 | 497,740 |
| 2018-12-21 | $37.21 | $38.91 | $36.12 | $38.78 | $189.95 | 738,964 |
| 2018-12-20 | $36.34 | $38.06 | $36.10 | $37.41 | $183.24 | 430,060 |
| 2018-12-19 | $34.79 | $36.42 | $33.74 | $35.96 | $176.14 | 559,440 |
| 2018-12-18 | $34.54 | $35.36 | $34.15 | $34.89 | $170.89 | 276,632 |
| 2018-12-17 | $34.13 | $35.53 | $33.77 | $35.11 | $171.97 | 382,134 |
| 2018-12-14 | $33.06 | $33.90 | $32.85 | $33.70 | $165.07 | 300,034 |
| 2018-12-13 | $32.41 | $32.74 | $32.03 | $32.44 | $158.89 | 190,783 |
| 2018-12-12 | $32.10 | $32.60 | $31.77 | $32.57 | $159.53 | 234,242 |
| 2018-12-11 | $31.86 | $33.41 | $31.84 | $32.99 | $161.59 | 300,810 |
| 2018-12-10 | $33.07 | $34.32 | $32.65 | $32.84 | $160.85 | 417,519 |
| 2018-12-07 | $31.59 | $33.22 | $31.15 | $32.92 | $161.25 | 659,437 |
| 2018-12-06 | $32.37 | $33.30 | $31.54 | $31.55 | $154.53 | 971,109 |
| 2018-12-04 | $29.75 | $31.39 | $29.64 | $31.31 | $153.36 | 462,423 |
| 2018-12-03 | $29.12 | $29.87 | $29.07 | $29.49 | $144.44 | 272,285 |
| 2018-11-30 | $30.85 | $30.88 | $30.16 | $30.25 | $148.17 | 169,930 |
| 2018-11-29 | $30.70 | $31.02 | $30.36 | $30.70 | $150.37 | 403,788 |
| 2018-11-28 | $31.80 | $31.98 | $30.62 | $30.62 | $149.98 | 389,093 |
| 2018-11-27 | $32.90 | $33.14 | $32.25 | $32.25 | $157.96 | 178,331 |
| 2018-11-26 | $32.94 | $33.03 | $32.46 | $32.54 | $159.38 | 279,800 |
| 2018-11-23 | $33.45 | $33.56 | $33.20 | $33.55 | $164.33 | 149,835 |
| 2018-11-21 | $32.68 | $33.04 | $32.49 | $33.03 | $161.78 | 299,119 |
| 2018-11-20 | $32.51 | $33.29 | $32.44 | $33.05 | $161.88 | 976,547 |
| 2018-11-19 | $30.81 | $31.92 | $30.73 | $31.63 | $154.93 | 418,622 |
| 2018-11-16 | $31.20 | $31.32 | $30.44 | $30.66 | $150.18 | 358,769 |
| 2018-11-15 | $31.79 | $32.24 | $30.81 | $30.97 | $151.69 | 489,387 |
| 2018-11-14 | $30.54 | $31.88 | $30.51 | $31.51 | $154.34 | 502,776 |
| 2018-11-13 | $30.81 | $31.24 | $30.48 | $31.00 | $151.84 | 393,607 |
| 2018-11-12 | $29.55 | $30.87 | $29.48 | $30.75 | $150.62 | 407,114 |
| 2018-11-09 | $29.22 | $29.64 | $29.12 | $29.42 | $144.10 | 248,285 |
| 2018-11-08 | $29.13 | $29.20 | $28.78 | $28.97 | $141.90 | 153,308 |
| 2018-11-07 | $29.82 | $30.02 | $29.00 | $29.03 | $142.19 | 302,479 |
| 2018-11-06 | $30.72 | $30.78 | $30.29 | $30.33 | $148.56 | 185,529 |
| 2018-11-05 | $31.17 | $31.23 | $30.64 | $30.77 | $150.71 | 210,558 |
| 2018-11-02 | $30.51 | $31.68 | $30.47 | $31.25 | $153.07 | 424,812 |
| 2018-11-01 | $31.27 | $31.62 | $30.90 | $30.93 | $151.50 | 217,957 |
| 2018-10-31 | $31.64 | $31.75 | $31.03 | $31.58 | $154.68 | 337,100 |
| 2018-10-30 | $33.38 | $33.44 | $32.12 | $32.19 | $157.67 | 807,997 |
| 2018-10-29 | $32.16 | $34.24 | $31.80 | $33.35 | $163.35 | 836,178 |
| 2018-10-26 | $32.58 | $33.35 | $32.13 | $32.74 | $160.36 | 670,536 |
| 2018-10-25 | $32.62 | $32.88 | $31.65 | $31.94 | $156.45 | 371,045 |
| 2018-10-24 | $31.38 | $33.15 | $31.22 | $33.03 | $161.78 | 563,880 |
| 2018-10-23 | $32.20 | $32.54 | $31.21 | $31.52 | $154.39 | 500,265 |
| 2018-10-22 | $30.70 | $31.38 | $30.60 | $31.17 | $152.67 | 253,734 |
| 2018-10-19 | $30.86 | $31.10 | $30.46 | $30.88 | $151.25 | 260,590 |
| 2018-10-18 | $30.50 | $31.37 | $30.30 | $31.03 | $151.99 | 373,657 |
| 2018-10-17 | $30.27 | $30.78 | $30.01 | $30.25 | $148.17 | 280,805 |
| 2018-10-16 | $30.86 | $31.01 | $29.99 | $30.06 | $147.24 | 325,340 |
| 2018-10-15 | $31.31 | $31.43 | $30.84 | $31.43 | $153.95 | 347,932 |
| 2018-10-12 | $30.91 | $32.04 | $30.85 | $31.20 | $152.82 | 827,634 |
| 2018-10-11 | $30.87 | $32.27 | $30.39 | $31.91 | $156.30 | 2,333,884 |
| 2018-10-10 | $28.84 | $30.60 | $28.84 | $30.51 | $149.44 | 782,660 |
| 2018-10-09 | $28.74 | $29.00 | $28.53 | $28.74 | $140.77 | 177,896 |
| 2018-10-08 | $29.00 | $29.22 | $28.55 | $28.64 | $140.28 | 221,782 |
| 2018-10-05 | $28.34 | $29.04 | $28.24 | $28.73 | $140.72 | 246,757 |
| 2018-10-04 | $28.01 | $28.66 | $28.01 | $28.35 | $138.86 | 207,515 |
| 2018-10-03 | $27.78 | $28.01 | $27.68 | $27.91 | $136.71 | 145,098 |
| 2018-10-02 | $28.37 | $28.37 | $27.93 | $28.03 | $137.29 | 132,562 |
| 2018-10-01 | $28.34 | $28.41 | $28.11 | $28.27 | $138.47 | 125,759 |
| 2018-09-28 | $28.88 | $28.89 | $28.59 | $28.72 | $140.67 | 101,075 |
| 2018-09-27 | $28.69 | $28.87 | $28.49 | $28.71 | $140.62 | 126,270 |
| 2018-09-26 | $28.60 | $28.93 | $28.38 | $28.81 | $141.11 | 105,708 |
| 2018-09-25 | $28.48 | $28.77 | $28.43 | $28.72 | $140.09 | 70,903 |
| 2018-09-24 | $28.35 | $28.61 | $28.31 | $28.57 | $139.35 | 156,018 |
| 2018-09-21 | $28.14 | $28.33 | $28.13 | $28.25 | $137.79 | 148,877 |
| 2018-09-20 | $28.59 | $28.59 | $28.29 | $28.35 | $138.28 | 173,786 |
| 2018-09-19 | $29.16 | $29.19 | $28.79 | $28.90 | $140.96 | 109,849 |
| 2018-09-18 | $29.59 | $29.63 | $29.11 | $29.24 | $142.62 | 117,561 |
| 2018-09-17 | $29.50 | $29.74 | $29.41 | $29.69 | $144.82 | 83,028 |
| 2018-09-14 | $29.40 | $29.66 | $29.34 | $29.48 | $143.79 | 112,155 |
| 2018-09-13 | $29.55 | $29.66 | $29.38 | $29.48 | $143.79 | 104,560 |
| 2018-09-12 | $29.85 | $29.97 | $29.49 | $29.83 | $145.50 | 124,138 |
| 2018-09-11 | $30.32 | $30.38 | $29.77 | $29.86 | $145.65 | 120,334 |
| 2018-09-10 | $29.75 | $30.13 | $29.73 | $30.13 | $146.96 | 97,071 |
| 2018-09-07 | $30.00 | $30.22 | $29.80 | $29.97 | $146.18 | 225,401 |
| 2018-09-06 | $29.84 | $30.09 | $29.63 | $29.81 | $145.40 | 113,769 |
| 2018-09-05 | $30.05 | $30.10 | $29.78 | $29.86 | $145.65 | 144,775 |
| 2018-09-04 | $30.05 | $30.25 | $29.87 | $29.93 | $145.99 | 139,065 |
| 2018-08-31 | $29.95 | $30.08 | $29.73 | $29.89 | $145.79 | 126,194 |
| 2018-08-30 | $29.68 | $29.96 | $29.59 | $29.84 | $145.55 | 160,155 |
| 2018-08-29 | $29.60 | $29.73 | $29.43 | $29.53 | $144.04 | 106,610 |
| 2018-08-28 | $29.51 | $29.74 | $29.51 | $29.69 | $144.82 | 79,844 |
| 2018-08-27 | $30.01 | $30.01 | $29.67 | $29.73 | $145.01 | 166,061 |
| 2018-08-24 | $30.44 | $30.53 | $30.25 | $30.32 | $147.89 | 80,092 |
| 2018-08-23 | $30.54 | $30.76 | $30.39 | $30.63 | $149.40 | 112,106 |
| 2018-08-22 | $30.34 | $30.50 | $30.24 | $30.47 | $148.62 | 65,588 |
| 2018-08-21 | $30.28 | $30.33 | $30.10 | $30.25 | $147.55 | 108,847 |
| 2018-08-20 | $30.45 | $30.51 | $30.33 | $30.39 | $148.23 | 104,194 |
| 2018-08-17 | $30.94 | $30.97 | $30.47 | $30.60 | $149.26 | 158,271 |
| 2018-08-16 | $31.24 | $31.30 | $30.77 | $30.87 | $150.57 | 235,849 |
| 2018-08-15 | $31.95 | $32.40 | $31.82 | $31.92 | $155.69 | 232,039 |
| 2018-08-14 | $31.66 | $31.81 | $31.48 | $31.59 | $154.08 | 87,191 |
| 2018-08-13 | $31.50 | $31.94 | $31.38 | $31.86 | $155.40 | 224,911 |
| 2018-08-10 | $31.44 | $31.75 | $31.39 | $31.54 | $153.84 | 126,429 |
| 2018-08-09 | $30.90 | $31.12 | $30.82 | $31.08 | $151.60 | 66,649 |
| 2018-08-08 | $30.88 | $31.01 | $30.84 | $30.93 | $150.87 | 73,088 |
| 2018-08-07 | $30.87 | $30.94 | $30.69 | $30.84 | $150.43 | 97,002 |
| 2018-08-06 | $31.27 | $31.44 | $31.04 | $31.13 | $151.84 | 89,797 |
| 2018-08-03 | $31.56 | $31.57 | $31.21 | $31.24 | $152.38 | 120,890 |
| 2018-08-02 | $31.98 | $32.08 | $31.48 | $31.57 | $153.99 | 110,601 |
| 2018-08-01 | $31.38 | $31.68 | $31.16 | $31.56 | $153.94 | 131,732 |
| 2018-07-31 | $31.37 | $31.42 | $31.15 | $31.35 | $152.91 | 149,377 |
| 2018-07-30 | $31.15 | $31.65 | $31.13 | $31.60 | $154.13 | 186,471 |
| 2018-07-27 | $31.03 | $31.44 | $30.93 | $31.25 | $152.43 | 218,600 |
| 2018-07-26 | $31.22 | $31.22 | $30.90 | $31.04 | $151.40 | 150,689 |
| 2018-07-25 | $31.95 | $32.06 | $31.27 | $31.33 | $152.82 | 199,871 |
| 2018-07-24 | $32.00 | $32.02 | $31.63 | $31.77 | $154.96 | 148,567 |
| 2018-07-23 | $32.27 | $32.40 | $32.17 | $32.26 | $157.35 | 133,671 |
| 2018-07-20 | $32.38 | $32.39 | $32.04 | $32.22 | $157.16 | 129,909 |
| 2018-07-19 | $32.04 | $32.22 | $31.99 | $32.20 | $157.06 | 134,698 |
| 2018-07-18 | $31.99 | $32.10 | $31.82 | $31.84 | $155.30 | 99,059 |
| 2018-07-17 | $32.27 | $32.39 | $31.97 | $32.05 | $156.33 | 112,240 |
| 2018-07-16 | $32.28 | $32.41 | $32.18 | $32.19 | $157.01 | 94,133 |
| 2018-07-13 | $32.52 | $32.64 | $32.25 | $32.31 | $157.60 | 107,314 |
| 2018-07-12 | $32.58 | $32.84 | $32.50 | $32.53 | $158.67 | 108,509 |
| 2018-07-11 | $33.05 | $33.24 | $32.84 | $33.09 | $161.40 | 255,154 |
| 2018-07-10 | $32.72 | $32.77 | $32.50 | $32.55 | $158.77 | 129,386 |
| 2018-07-09 | $33.49 | $33.50 | $32.89 | $32.91 | $160.52 | 106,951 |
| 2018-07-06 | $34.19 | $34.32 | $33.65 | $33.81 | $164.91 | 229,433 |
| 2018-07-05 | $34.22 | $34.64 | $34.07 | $34.11 | $166.38 | 239,722 |
| 2018-07-03 | $33.97 | $34.72 | $33.89 | $34.61 | $168.81 | 75,922 |
| 2018-07-02 | $34.85 | $34.91 | $34.24 | $34.28 | $167.21 | 309,865 |
| 2018-06-29 | $34.13 | $34.36 | $33.68 | $34.35 | $167.55 | 206,297 |
| 2018-06-28 | $34.97 | $35.14 | $34.24 | $34.52 | $168.38 | 313,038 |
| 2018-06-27 | $34.15 | $34.79 | $33.51 | $34.76 | $169.55 | 392,244 |
| 2018-06-26 | $34.22 | $34.42 | $34.03 | $34.30 | $167.30 | 200,930 |
| 2018-06-25 | $33.92 | $34.84 | $33.84 | $34.38 | $167.69 | 350,417 |
| 2018-06-22 | $33.39 | $33.54 | $33.26 | $33.51 | $163.45 | 118,772 |
| 2018-06-21 | $33.42 | $33.95 | $33.42 | $33.80 | $164.86 | 132,247 |
| 2018-06-20 | $32.83 | $33.34 | $32.83 | $33.26 | $162.23 | 145,153 |
| 2018-06-19 | $33.28 | $33.58 | $33.15 | $33.23 | $161.66 | 277,254 |
| 2018-06-18 | $32.74 | $32.89 | $32.44 | $32.48 | $158.02 | 132,572 |
| 2018-06-15 | $32.38 | $32.70 | $32.11 | $32.23 | $156.80 | 159,319 |
| 2018-06-14 | $31.68 | $32.10 | $31.62 | $31.98 | $155.58 | 124,408 |
| 2018-06-13 | $31.59 | $31.97 | $31.55 | $31.94 | $155.39 | 171,413 |
| 2018-06-12 | $31.53 | $31.84 | $31.53 | $31.63 | $153.88 | 94,132 |
| 2018-06-11 | $31.53 | $31.71 | $31.43 | $31.63 | $153.88 | 95,474 |
| 2018-06-08 | $31.97 | $32.03 | $31.62 | $31.65 | $153.98 | 159,879 |
| 2018-06-07 | $31.90 | $32.03 | $31.62 | $31.85 | $154.95 | 191,567 |
| 2018-06-06 | $32.66 | $32.83 | $32.07 | $32.07 | $156.02 | 180,217 |
| 2018-06-05 | $32.97 | $33.23 | $32.90 | $32.97 | $160.40 | 98,291 |
| 2018-06-04 | $33.10 | $33.12 | $32.83 | $32.96 | $160.35 | 127,127 |
| 2018-06-01 | $33.47 | $33.64 | $33.32 | $33.43 | $162.64 | 116,526 |
| 2018-05-31 | $33.52 | $34.23 | $33.52 | $34.04 | $165.61 | 173,612 |
| 2018-05-30 | $33.78 | $33.94 | $33.23 | $33.35 | $162.25 | 149,413 |
| 2018-05-29 | $33.78 | $34.57 | $33.53 | $34.27 | $166.72 | 234,848 |
| 2018-05-25 | $33.18 | $33.37 | $33.02 | $33.21 | $161.57 | 150,979 |
| 2018-05-24 | $33.00 | $33.60 | $32.93 | $33.07 | $160.89 | 130,220 |
| 2018-05-23 | $8.34 | $8.36 | $8.21 | $8.22 | $159.96 | 103,423 |
| 2018-05-22 | $8.09 | $8.26 | $8.09 | $8.24 | $160.35 | 61,184 |
| 2018-05-21 | $8.17 | $8.18 | $8.08 | $8.12 | $158.02 | 88,149 |
| 2018-05-18 | $8.32 | $8.37 | $8.28 | $8.33 | $162.10 | 32,625 |
| 2018-05-17 | $8.32 | $8.38 | $8.24 | $8.33 | $162.10 | 66,429 |
| 2018-05-16 | $8.34 | $8.37 | $8.28 | $8.30 | $161.52 | 57,510 |
| 2018-05-15 | $8.30 | $8.40 | $8.30 | $8.34 | $162.30 | 109,821 |
| 2018-05-14 | $8.20 | $8.24 | $8.16 | $8.22 | $159.96 | 73,628 |
| 2018-05-11 | $8.31 | $8.34 | $8.23 | $8.27 | $160.93 | 75,315 |
| 2018-05-10 | $8.43 | $8.43 | $8.29 | $8.32 | $161.91 | 115,396 |
| 2018-05-09 | $8.56 | $8.63 | $8.44 | $8.47 | $164.83 | 82,012 |
| 2018-05-08 | $8.63 | $8.73 | $8.58 | $8.61 | $167.55 | 69,024 |
| 2018-05-07 | $8.60 | $8.67 | $8.53 | $8.61 | $167.55 | 80,454 |
| 2018-05-04 | $9.00 | $9.03 | $8.62 | $8.67 | $168.72 | 118,249 |
| 2018-05-03 | $9.02 | $9.23 | $8.88 | $8.92 | $173.58 | 134,153 |
| 2018-05-02 | $8.82 | $8.96 | $8.74 | $8.92 | $173.58 | 64,522 |
| 2018-05-01 | $8.81 | $9.01 | $8.79 | $8.80 | $171.25 | 94,144 |
| 2018-04-30 | $8.57 | $8.75 | $8.51 | $8.74 | $170.08 | 77,209 |
| 2018-04-27 | $8.65 | $8.73 | $8.61 | $8.65 | $168.33 | 77,916 |
| 2018-04-26 | $8.75 | $8.78 | $8.57 | $8.63 | $167.94 | 89,584 |
| 2018-04-25 | $8.83 | $9.00 | $8.76 | $8.81 | $171.44 | 119,478 |
| 2018-04-24 | $8.48 | $8.98 | $8.47 | $8.84 | $172.03 | 194,643 |
| 2018-04-23 | $8.50 | $8.63 | $8.49 | $8.55 | $166.38 | 69,666 |
| 2018-04-20 | $8.41 | $8.60 | $8.40 | $8.54 | $166.19 | 82,212 |
| 2018-04-19 | $8.39 | $8.48 | $8.34 | $8.40 | $163.46 | 100,426 |
| 2018-04-18 | $8.31 | $8.37 | $8.30 | $8.34 | $162.30 | 46,762 |
| 2018-04-17 | $8.31 | $8.35 | $8.27 | $8.31 | $161.71 | 75,911 |
| 2018-04-16 | $8.50 | $8.53 | $8.40 | $8.46 | $164.63 | 65,243 |
| 2018-04-13 | $8.41 | $8.70 | $8.41 | $8.61 | $167.55 | 105,474 |
| 2018-04-12 | $8.60 | $8.62 | $8.45 | $8.53 | $165.99 | 114,935 |
| 2018-04-11 | $8.73 | $8.77 | $8.61 | $8.73 | $169.89 | 68,129 |
| 2018-04-10 | $8.63 | $8.71 | $8.51 | $8.58 | $166.97 | 168,996 |
| 2018-04-09 | $8.79 | $8.92 | $8.60 | $8.90 | $173.19 | 134,167 |
| 2018-04-06 | $8.72 | $9.08 | $8.58 | $8.92 | $173.58 | 207,409 |
| 2018-04-05 | $8.63 | $8.65 | $8.45 | $8.54 | $166.19 | 139,122 |
| 2018-04-04 | $9.27 | $9.27 | $8.68 | $8.71 | $169.50 | 179,428 |
| 2018-04-03 | $9.08 | $9.17 | $8.87 | $8.87 | $172.61 | 196,984 |
| 2018-04-02 | $8.89 | $9.40 | $8.83 | $9.19 | $178.84 | 279,624 |
| 2018-03-29 | $8.95 | $8.98 | $8.69 | $8.81 | $171.44 | 149,224 |
| 2018-03-28 | $8.99 | $9.13 | $8.85 | $9.03 | $175.72 | 183,331 |
| 2018-03-27 | $8.68 | $9.14 | $8.60 | $9.02 | $175.53 | 285,132 |
| 2018-03-26 | $8.99 | $9.14 | $8.75 | $8.77 | $170.66 | 192,037 |
| 2018-03-23 | $8.95 | $9.32 | $8.87 | $9.32 | $181.37 | 265,272 |
| 2018-03-22 | $8.66 | $9.00 | $8.59 | $8.98 | $174.75 | 170,622 |
| 2018-03-21 | $8.44 | $8.49 | $8.28 | $8.47 | $164.83 | 105,601 |
| 2018-03-20 | $8.51 | $8.51 | $8.41 | $8.46 | $164.36 | 78,552 |
| 2018-03-19 | $8.39 | $8.64 | $8.38 | $8.54 | $165.92 | 97,878 |
| 2018-03-16 | $8.36 | $8.38 | $8.26 | $8.33 | $161.84 | 66,742 |
| 2018-03-15 | $8.38 | $8.45 | $8.24 | $8.36 | $162.42 | 113,807 |
| 2018-03-14 | $8.20 | $8.50 | $8.20 | $8.45 | $164.17 | 138,376 |
| 2018-03-13 | $8.09 | $8.32 | $8.04 | $8.27 | $160.67 | 100,190 |
| 2018-03-12 | $8.03 | $8.18 | $7.99 | $8.17 | $158.73 | 90,754 |
| 2018-03-09 | $8.24 | $8.28 | $8.06 | $8.07 | $156.79 | 149,496 |
| 2018-03-08 | $8.37 | $8.49 | $8.32 | $8.36 | $162.42 | 135,267 |
| 2018-03-07 | $8.59 | $8.61 | $8.40 | $8.44 | $163.97 | 150,404 |
| 2018-03-06 | $8.29 | $8.50 | $8.29 | $8.38 | $162.81 | 135,085 |
| 2018-03-05 | $8.72 | $8.73 | $8.33 | $8.38 | $162.81 | 164,163 |
| 2018-03-02 | $8.75 | $8.84 | $8.58 | $8.63 | $167.67 | 306,932 |
| 2018-03-01 | $8.30 | $8.68 | $8.18 | $8.57 | $166.50 | 340,493 |
| 2018-02-28 | $7.98 | $8.30 | $7.94 | $8.30 | $161.25 | 187,863 |
| 2018-02-27 | $7.85 | $8.06 | $7.81 | $8.05 | $156.40 | 181,277 |
| 2018-02-26 | $8.03 | $8.05 | $7.86 | $7.88 | $153.09 | 144,360 |
| 2018-02-23 | $8.27 | $8.32 | $8.13 | $8.13 | $157.95 | 144,883 |
| 2018-02-22 | $8.43 | $8.43 | $8.23 | $8.37 | $162.61 | 244,247 |
| 2018-02-21 | $8.35 | $8.48 | $8.16 | $8.48 | $164.75 | 122,960 |
| 2018-02-20 | $8.30 | $8.42 | $8.22 | $8.37 | $162.61 | 147,231 |
| 2018-02-16 | $8.24 | $8.25 | $8.06 | $8.20 | $159.31 | 153,543 |
| 2018-02-15 | $8.26 | $8.48 | $8.20 | $8.20 | $159.31 | 143,125 |
| 2018-02-14 | $8.71 | $8.71 | $8.40 | $8.42 | $163.59 | 198,815 |
| 2018-02-13 | $8.74 | $8.76 | $8.56 | $8.60 | $167.08 | 176,530 |
| 2018-02-12 | $8.78 | $8.87 | $8.51 | $8.63 | $167.67 | 258,729 |
| 2018-02-09 | $8.98 | $9.58 | $8.78 | $8.92 | $173.30 | 474,749 |
| 2018-02-08 | $8.50 | $9.20 | $8.48 | $9.19 | $178.55 | 334,551 |
| 2018-02-07 | $8.53 | $8.58 | $8.23 | $8.50 | $165.14 | 279,341 |
| 2018-02-06 | $9.27 | $9.33 | $8.46 | $8.50 | $165.14 | 747,672 |
| 2018-02-05 | $8.34 | $9.17 | $8.16 | $8.92 | $173.30 | 475,169 |
| 2018-02-02 | $7.89 | $8.17 | $7.87 | $8.17 | $158.73 | 209,481 |
| 2018-02-01 | $7.88 | $7.88 | $7.68 | $7.75 | $150.57 | 54,959 |
| 2018-01-31 | $7.69 | $7.84 | $7.67 | $7.78 | $151.15 | 53,887 |
| 2018-01-30 | $7.76 | $7.85 | $7.72 | $7.82 | $151.93 | 107,518 |
| 2018-01-29 | $7.54 | $7.62 | $7.52 | $7.61 | $147.85 | 64,842 |
| 2018-01-26 | $7.61 | $7.63 | $7.52 | $7.52 | $146.10 | 59,340 |
| 2018-01-25 | $7.66 | $7.72 | $7.60 | $7.64 | $148.43 | 76,023 |
| 2018-01-24 | $7.69 | $7.81 | $7.63 | $7.71 | $149.79 | 66,977 |
| 2018-01-23 | $7.75 | $7.78 | $7.72 | $7.75 | $150.57 | 30,705 |
| 2018-01-22 | $7.88 | $7.89 | $7.74 | $7.75 | $150.57 | 36,575 |
| 2018-01-19 | $7.86 | $7.91 | $7.83 | $7.83 | $152.12 | 41,587 |
| 2018-01-18 | $7.80 | $7.91 | $7.79 | $7.86 | $152.71 | 49,751 |
| 2018-01-17 | $7.90 | $7.96 | $7.79 | $7.80 | $151.54 | 64,005 |
| 2018-01-16 | $7.86 | $8.06 | $7.82 | $8.00 | $155.43 | 117,304 |
| 2018-01-12 | $8.08 | $8.09 | $7.99 | $8.00 | $155.43 | 41,939 |
| 2018-01-11 | $8.23 | $8.25 | $8.14 | $8.15 | $158.34 | 44,195 |
| 2018-01-10 | $8.30 | $8.35 | $8.25 | $8.28 | $160.87 | 37,669 |
| 2018-01-09 | $8.30 | $8.31 | $8.22 | $8.25 | $160.28 | 37,647 |
| 2018-01-08 | $8.32 | $8.37 | $8.31 | $8.34 | $162.03 | 27,853 |
| 2018-01-05 | $8.42 | $8.45 | $8.32 | $8.32 | $161.64 | 47,272 |
| 2018-01-04 | $8.52 | $8.53 | $8.45 | $8.46 | $164.36 | 57,362 |
| 2018-01-03 | $8.62 | $8.63 | $8.56 | $8.58 | $166.69 | 28,010 |
| 2018-01-02 | $8.62 | $8.70 | $8.61 | $8.64 | $167.86 | 35,731 |
| 2017-12-29 | $8.59 | $8.71 | $8.59 | $8.69 | $168.83 | 42,760 |
| 2017-12-28 | $8.64 | $8.66 | $8.63 | $8.64 | $167.86 | 22,630 |
| 2017-12-27 | $8.70 | $8.70 | $8.66 | $8.68 | $168.64 | 23,146 |
| 2017-12-26 | $8.72 | $8.72 | $8.67 | $8.70 | $169.03 | 20,134 |
| 2017-12-22 | $8.69 | $8.73 | $8.68 | $8.70 | $168.82 | 26,723 |
| 2017-12-21 | $8.67 | $8.69 | $8.63 | $8.67 | $168.24 | 24,997 |
| 2017-12-20 | $8.64 | $8.73 | $8.62 | $8.72 | $169.21 | 40,155 |
| 2017-12-19 | $8.63 | $8.72 | $8.63 | $8.70 | $168.82 | 41,681 |
| 2017-12-18 | $8.65 | $8.68 | $8.61 | $8.67 | $168.24 | 53,507 |
| 2017-12-15 | $8.77 | $8.80 | $8.74 | $8.77 | $170.18 | 42,422 |
| 2017-12-14 | $8.76 | $8.87 | $8.75 | $8.86 | $171.92 | 30,352 |
| 2017-12-13 | $8.85 | $8.86 | $8.75 | $8.80 | $170.76 | 30,373 |
| 2017-12-12 | $8.90 | $8.91 | $8.83 | $8.86 | $171.92 | 39,752 |
| 2017-12-11 | $8.99 | $9.01 | $8.95 | $8.96 | $173.86 | 26,743 |
| 2017-12-08 | $9.03 | $9.08 | $9.00 | $9.01 | $174.83 | 26,580 |
| 2017-12-07 | $9.18 | $9.18 | $9.06 | $9.09 | $176.39 | 42,447 |
| 2017-12-06 | $9.14 | $9.16 | $9.09 | $9.14 | $177.36 | 35,783 |
| 2017-12-05 | $8.99 | $9.14 | $8.99 | $9.12 | $176.97 | 67,888 |
| 2017-12-04 | $8.89 | $9.04 | $8.85 | $9.04 | $175.42 | 94,872 |
| 2017-12-01 | $9.03 | $9.31 | $9.01 | $9.07 | $176.00 | 131,987 |
| 2017-11-30 | $9.22 | $9.24 | $9.00 | $9.06 | $175.80 | 144,602 |
| 2017-11-29 | $9.34 | $9.37 | $9.30 | $9.31 | $180.66 | 71,798 |
| 2017-11-28 | $9.56 | $9.57 | $9.39 | $9.40 | $182.40 | 62,743 |
| 2017-11-27 | $9.63 | $9.65 | $9.57 | $9.62 | $186.67 | 17,851 |
| 2017-11-24 | $9.63 | $9.65 | $9.61 | $9.63 | $186.87 | 11,882 |
| 2017-11-22 | $9.59 | $9.68 | $9.59 | $9.65 | $187.25 | 29,868 |
| 2017-11-21 | $9.65 | $9.66 | $9.59 | $9.62 | $186.67 | 34,560 |
| 2017-11-20 | $9.78 | $9.80 | $9.72 | $9.74 | $189.00 | 22,652 |
| 2017-11-17 | $9.78 | $9.81 | $9.76 | $9.81 | $190.36 | 28,058 |
| 2017-11-16 | $9.79 | $9.79 | $9.69 | $9.72 | $188.61 | 29,767 |
| 2017-11-15 | $9.87 | $9.92 | $9.83 | $9.88 | $191.72 | 42,344 |
| 2017-11-14 | $9.80 | $9.89 | $9.77 | $9.77 | $189.58 | 37,024 |
| 2017-11-13 | $9.83 | $9.84 | $9.74 | $9.74 | $189.00 | 29,380 |
| 2017-11-10 | $9.77 | $9.79 | $9.75 | $9.76 | $189.39 | 23,759 |
| 2017-11-09 | $9.75 | $9.87 | $9.70 | $9.75 | $189.19 | 47,420 |
| 2017-11-08 | $9.69 | $9.72 | $9.66 | $9.68 | $187.84 | 15,038 |
| 2017-11-07 | $9.66 | $9.74 | $9.64 | $9.68 | $187.84 | 31,808 |
| 2017-11-06 | $9.69 | $9.70 | $9.66 | $9.69 | $188.03 | 20,351 |
| 2017-11-03 | $9.69 | $9.74 | $9.68 | $9.69 | $188.03 | 67,467 |
| 2017-11-02 | $9.78 | $9.85 | $9.70 | $9.72 | $188.61 | 33,936 |
| 2017-11-01 | $9.73 | $9.82 | $9.71 | $9.78 | $189.78 | 28,833 |
| 2017-10-31 | $9.82 | $9.86 | $9.80 | $9.82 | $190.55 | 28,473 |
| 2017-10-30 | $9.85 | $9.87 | $9.78 | $9.84 | $190.94 | 36,347 |
| 2017-10-27 | $9.79 | $9.85 | $9.76 | $9.77 | $189.58 | 56,420 |
| 2017-10-26 | $9.79 | $9.81 | $9.76 | $9.80 | $190.16 | 51,712 |
| 2017-10-25 | $9.77 | $9.93 | $9.76 | $9.87 | $191.52 | 67,110 |
| 2017-10-24 | $9.79 | $9.80 | $9.73 | $9.77 | $189.58 | 73,709 |
| 2017-10-23 | $9.84 | $9.91 | $9.83 | $9.90 | $192.10 | 37,084 |
| 2017-10-20 | $9.92 | $9.97 | $9.86 | $9.87 | $191.52 | 46,073 |
| 2017-10-19 | $10.09 | $10.11 | $10.00 | $10.00 | $194.04 | 36,698 |
| 2017-10-18 | $10.07 | $10.08 | $10.00 | $10.03 | $194.63 | 51,074 |
| 2017-10-17 | $10.17 | $10.20 | $10.15 | $10.15 | $196.96 | 23,104 |
| 2017-10-16 | $10.23 | $10.25 | $10.19 | $10.20 | $197.93 | 29,545 |
| 2017-10-13 | $10.25 | $10.28 | $10.24 | $10.27 | $199.28 | 24,667 |
| 2017-10-12 | $10.28 | $10.31 | $10.25 | $10.30 | $199.87 | 23,777 |
| 2017-10-11 | $10.30 | $10.31 | $10.26 | $10.27 | $199.28 | 21,644 |
| 2017-10-10 | $10.31 | $10.36 | $10.28 | $10.29 | $199.67 | 43,193 |
| 2017-10-09 | $10.34 | $10.39 | $10.33 | $10.37 | $201.22 | 40,753 |
| 2017-10-06 | $10.37 | $10.40 | $10.36 | $10.37 | $201.22 | 19,027 |
| 2017-10-05 | $10.44 | $10.47 | $10.35 | $10.36 | $201.03 | 39,901 |
| 2017-10-04 | $10.49 | $10.49 | $10.44 | $10.47 | $203.16 | 34,611 |
| 2017-10-03 | $10.52 | $10.54 | $10.48 | $10.49 | $203.55 | 37,822 |
| 2017-10-02 | $10.68 | $10.69 | $10.56 | $10.56 | $204.91 | 26,981 |
| 2017-09-29 | $10.75 | $10.77 | $10.70 | $10.72 | $208.02 | 20,457 |
| 2017-09-28 | $10.80 | $10.81 | $10.72 | $10.73 | $208.21 | 26,579 |
| 2017-09-27 | $10.76 | $10.85 | $10.73 | $10.77 | $208.99 | 30,628 |
| 2017-09-26 | $10.77 | $10.83 | $10.74 | $10.81 | $209.76 | 66,880 |
| 2017-09-25 | $10.78 | $10.88 | $10.74 | $10.80 | $209.57 | 36,917 |
| 2017-09-22 | $10.76 | $10.80 | $10.74 | $10.75 | $208.60 | 26,360 |
| 2017-09-21 | $10.69 | $10.75 | $10.69 | $10.75 | $208.60 | 19,979 |
| 2017-09-20 | $10.74 | $10.79 | $10.69 | $10.70 | $207.63 | 30,433 |
| 2017-09-19 | $10.74 | $10.76 | $10.71 | $10.72 | $208.02 | 29,746 |
| 2017-09-18 | $10.79 | $10.82 | $10.74 | $10.76 | $208.79 | 38,072 |
| 2017-09-15 | $10.87 | $10.88 | $10.82 | $10.84 | $210.34 | 30,936 |
| 2017-09-14 | $10.95 | $10.96 | $10.88 | $10.88 | $211.12 | 22,421 |
| 2017-09-13 | $10.99 | $11.00 | $10.93 | $10.93 | $212.09 | 18,383 |
| 2017-09-12 | $10.98 | $11.01 | $10.96 | $10.99 | $213.26 | 33,541 |
| 2017-09-11 | $11.14 | $11.15 | $11.03 | $11.05 | $214.42 | 59,057 |
| 2017-09-08 | $11.37 | $11.38 | $11.26 | $11.31 | $219.46 | 37,116 |
| 2017-09-07 | $11.28 | $11.36 | $11.25 | $11.31 | $219.46 | 27,257 |
| 2017-09-06 | $11.28 | $11.32 | $11.26 | $11.31 | $219.46 | 37,075 |
| 2017-09-05 | $11.20 | $11.41 | $11.17 | $11.36 | $220.43 | 73,204 |
| 2017-09-01 | $11.10 | $11.13 | $11.07 | $11.11 | $215.58 | 34,510 |
| 2017-08-31 | $11.15 | $11.21 | $11.12 | $11.15 | $216.36 | 50,981 |
| 2017-08-30 | $11.25 | $11.28 | $11.19 | $11.23 | $217.91 | 30,503 |
| 2017-08-29 | $11.44 | $11.46 | $11.24 | $11.26 | $218.49 | 55,953 |
| 2017-08-28 | $11.26 | $11.36 | $11.26 | $11.32 | $219.66 | 29,960 |
| 2017-08-25 | $11.28 | $11.31 | $11.21 | $11.30 | $219.27 | 47,265 |
| 2017-08-24 | $11.25 | $11.37 | $11.25 | $11.36 | $220.43 | 51,250 |
| 2017-08-23 | $11.32 | $11.33 | $11.26 | $11.32 | $219.56 | 36,960 |
| 2017-08-22 | $11.37 | $11.38 | $10.08 | $11.24 | $218.11 | 93,174 |
| 2017-08-21 | $11.49 | $11.55 | $11.42 | $11.44 | $221.99 | 55,226 |
| 2017-08-18 | $11.42 | $11.51 | $11.35 | $11.47 | $222.57 | 134,998 |
| 2017-08-17 | $11.17 | $11.39 | $11.16 | $11.39 | $221.02 | 141,017 |
| 2017-08-16 | $11.10 | $11.13 | $11.05 | $11.10 | $215.39 | 49,336 |
| 2017-08-15 | $11.11 | $11.18 | $11.11 | $11.14 | $216.17 | 43,226 |
| 2017-08-14 | $11.17 | $11.19 | $11.13 | $11.15 | $216.36 | 59,660 |
| 2017-08-11 | $11.29 | $11.32 | $11.24 | $11.29 | $219.08 | 66,939 |
| 2017-08-10 | $11.19 | $11.31 | $11.17 | $11.30 | $219.27 | 146,467 |
| 2017-08-09 | $11.13 | $11.17 | $11.10 | $11.12 | $215.78 | 83,942 |
| 2017-08-08 | $11.09 | $11.12 | $10.99 | $11.10 | $215.39 | 74,529 |
| 2017-08-07 | $11.08 | $11.11 | $11.06 | $11.06 | $214.61 | 61,980 |
| 2017-08-04 | $11.09 | $11.16 | $11.09 | $11.09 | $215.20 | 49,748 |
| 2017-08-03 | $11.17 | $11.19 | $11.13 | $11.16 | $216.55 | 54,687 |
| 2017-08-02 | $11.18 | $11.21 | $11.14 | $11.18 | $216.94 | 52,648 |
| 2017-08-01 | $11.19 | $11.24 | $11.18 | $11.24 | $218.11 | 53,868 |
| 2017-07-31 | $11.30 | $11.32 | $11.25 | $11.28 | $218.88 | 52,009 |
| 2017-07-28 | $11.42 | $11.44 | $11.34 | $11.34 | $220.05 | 42,095 |
| 2017-07-27 | $11.43 | $11.51 | $11.39 | $11.40 | $221.21 | 74,347 |
| 2017-07-26 | $11.49 | $11.52 | $11.45 | $11.49 | $222.96 | 68,081 |
| 2017-07-25 | $11.53 | $11.63 | $11.52 | $11.58 | $224.70 | 41,595 |
| 2017-07-24 | $11.63 | $11.71 | $11.63 | $11.67 | $226.45 | 22,931 |
| 2017-07-21 | $11.64 | $11.70 | $11.62 | $11.62 | $225.48 | 42,332 |
| 2017-07-20 | $11.55 | $11.63 | $11.53 | $11.57 | $224.51 | 31,436 |
| 2017-07-19 | $11.60 | $11.63 | $11.56 | $11.57 | $224.51 | 22,511 |
| 2017-07-18 | $11.62 | $11.74 | $11.61 | $11.64 | $225.87 | 54,385 |
| 2017-07-17 | $11.55 | $11.58 | $11.54 | $11.58 | $224.70 | 21,808 |
| 2017-07-14 | $11.66 | $11.68 | $11.52 | $11.57 | $224.51 | 53,419 |
| 2017-07-13 | $11.67 | $11.70 | $11.64 | $11.65 | $226.06 | 41,153 |
| 2017-07-12 | $11.70 | $11.71 | $11.63 | $11.68 | $226.64 | 64,023 |
| 2017-07-11 | $11.81 | $11.95 | $11.77 | $11.81 | $229.17 | 60,309 |
| 2017-07-10 | $11.83 | $11.85 | $11.77 | $11.80 | $228.97 | 31,665 |
| 2017-07-07 | $11.85 | $11.88 | $11.79 | $11.80 | $228.97 | 39,931 |
| 2017-07-06 | $11.80 | $11.92 | $11.78 | $11.90 | $230.91 | 69,254 |
| 2017-07-05 | $11.73 | $11.82 | $11.72 | $11.76 | $228.20 | 77,610 |
| 2017-07-03 | $11.82 | $11.82 | $11.65 | $11.75 | $228.00 | 94,647 |
| 2017-06-30 | $11.88 | $11.91 | $11.81 | $11.88 | $230.53 | 72,092 |
| 2017-06-29 | $11.75 | $12.06 | $11.75 | $11.95 | $231.88 | 166,286 |
| 2017-06-28 | $11.86 | $11.86 | $11.75 | $11.79 | $228.78 | 90,211 |
| 2017-06-27 | $11.82 | $11.94 | $11.79 | $11.93 | $231.50 | 90,111 |
| 2017-06-26 | $11.77 | $11.86 | $11.73 | $11.82 | $229.36 | 57,810 |
| 2017-06-23 | $11.87 | $11.90 | $11.82 | $11.84 | $229.75 | 39,562 |
| 2017-06-22 | $11.81 | $11.85 | $11.77 | $11.83 | $229.55 | 51,726 |
| 2017-06-21 | $11.74 | $11.84 | $11.74 | $11.81 | $229.17 | 78,913 |
| 2017-06-20 | $11.70 | $11.77 | $11.68 | $11.77 | $228.39 | 94,555 |
| 2017-06-19 | $11.76 | $11.80 | $11.69 | $11.70 | $227.03 | 44,139 |
| 2017-06-16 | $11.89 | $11.93 | $11.85 | $11.87 | $230.33 | 56,644 |
| 2017-06-15 | $11.98 | $11.98 | $11.87 | $11.88 | $230.53 | 81,925 |
| 2017-06-14 | $11.87 | $11.95 | $11.84 | $11.87 | $230.33 | 104,653 |
| 2017-06-13 | $11.97 | $11.98 | $11.91 | $11.91 | $231.11 | 85,201 |
| 2017-06-12 | $12.03 | $12.08 | $11.98 | $12.01 | $233.05 | 64,307 |
| 2017-06-09 | $12.04 | $12.11 | $11.94 | $11.98 | $232.47 | 174,808 |
| 2017-06-08 | $12.10 | $12.14 | $11.98 | $12.08 | $234.41 | 86,341 |
| 2017-06-07 | $12.11 | $12.16 | $12.07 | $12.10 | $234.79 | 109,920 |
| 2017-06-06 | $12.15 | $12.16 | $12.09 | $12.14 | $235.57 | 56,123 |
| 2017-06-05 | $12.08 | $12.10 | $12.04 | $12.08 | $234.41 | 30,359 |
| 2017-06-02 | $12.12 | $12.15 | $12.04 | $12.08 | $234.41 | 81,512 |
| 2017-06-01 | $12.26 | $12.30 | $12.14 | $12.14 | $235.57 | 85,322 |
| 2017-05-31 | $12.25 | $12.38 | $12.25 | $12.30 | $238.68 | 140,958 |
| 2017-05-30 | $12.25 | $12.29 | $12.23 | $12.28 | $238.29 | 26,141 |
| 2017-05-26 | $12.24 | $12.26 | $12.21 | $12.23 | $237.32 | 25,947 |
| 2017-05-25 | $12.24 | $12.26 | $12.18 | $12.23 | $237.32 | 51,249 |
| 2017-05-24 | $12.37 | $12.40 | $12.30 | $12.30 | $238.68 | 41,810 |
| 2017-05-23 | $12.37 | $12.44 | $12.37 | $12.39 | $240.42 | 43,131 |
| 2017-05-22 | $12.48 | $12.48 | $12.42 | $12.44 | $241.39 | 47,637 |
| 2017-05-19 | $12.69 | $12.70 | $12.49 | $12.57 | $243.91 | 86,526 |
| 2017-05-18 | $12.84 | $12.87 | $12.60 | $12.72 | $246.82 | 133,531 |
| 2017-05-17 | $12.60 | $12.81 | $12.54 | $12.80 | $248.38 | 135,652 |
| 2017-05-16 | $12.32 | $12.44 | $12.32 | $12.39 | $240.42 | 34,413 |
| 2017-05-15 | $12.43 | $12.44 | $12.35 | $12.37 | $240.03 | 36,184 |
| 2017-05-12 | $12.50 | $12.52 | $12.45 | $12.49 | $242.36 | 40,727 |
| 2017-05-11 | $12.48 | $12.60 | $12.43 | $12.46 | $241.78 | 85,929 |
| 2017-05-10 | $12.47 | $12.50 | $12.39 | $12.43 | $241.20 | 61,431 |
| 2017-05-09 | $12.36 | $12.46 | $12.33 | $12.43 | $241.20 | 38,371 |
| 2017-05-08 | $12.40 | $12.43 | $12.37 | $12.38 | $240.23 | 41,587 |
| 2017-05-05 | $12.48 | $12.51 | $12.38 | $12.38 | $240.23 | 111,319 |
| 2017-05-04 | $12.41 | $12.58 | $12.41 | $12.47 | $241.97 | 131,068 |
| 2017-05-03 | $12.50 | $12.55 | $12.43 | $12.47 | $241.97 | 51,983 |
| 2017-05-02 | $12.46 | $12.51 | $12.45 | $12.48 | $242.17 | 41,605 |
| 2017-05-01 | $12.42 | $12.52 | $12.42 | $12.50 | $242.56 | 51,577 |
| 2017-04-28 | $12.41 | $12.49 | $12.41 | $12.48 | $242.17 | 79,287 |
| 2017-04-27 | $12.41 | $12.47 | $12.39 | $12.41 | $240.81 | 57,523 |
| 2017-04-26 | $12.39 | $12.43 | $12.31 | $12.43 | $241.20 | 95,958 |
| 2017-04-25 | $12.49 | $12.50 | $12.36 | $12.41 | $240.81 | 93,016 |
| 2017-04-24 | $12.69 | $12.72 | $12.65 | $12.69 | $246.24 | 84,889 |
| 2017-04-21 | $12.91 | $13.01 | $12.89 | $12.94 | $251.09 | 84,013 |
| 2017-04-20 | $13.09 | $13.11 | $12.85 | $12.90 | $250.32 | 122,573 |
| 2017-04-19 | $12.98 | $13.18 | $12.97 | $13.13 | $254.78 | 131,416 |
| 2017-04-18 | $12.97 | $13.08 | $12.90 | $13.01 | $252.45 | 94,544 |
| 2017-04-17 | $13.02 | $13.02 | $12.85 | $12.87 | $249.74 | 87,843 |
| 2017-04-13 | $12.97 | $13.09 | $12.89 | $13.07 | $253.62 | 119,158 |
| 2017-04-12 | $12.86 | $12.96 | $12.86 | $12.93 | $250.90 | 140,789 |
| 2017-04-11 | $12.85 | $13.01 | $12.83 | $12.85 | $249.35 | 195,312 |
| 2017-04-10 | $12.82 | $12.89 | $12.72 | $12.82 | $248.77 | 96,542 |
| 2017-04-07 | $12.86 | $12.89 | $12.75 | $12.82 | $248.77 | 95,821 |
| 2017-04-06 | $12.84 | $12.89 | $12.72 | $12.83 | $248.96 | 103,530 |
| 2017-04-05 | $12.69 | $12.86 | $12.55 | $12.85 | $249.35 | 222,823 |
| 2017-04-04 | $12.88 | $12.90 | $12.78 | $12.80 | $248.38 | 82,578 |
| 2017-04-03 | $12.81 | $13.01 | $12.80 | $12.84 | $249.15 | 92,116 |
| 2017-03-31 | $12.80 | $12.84 | $12.76 | $12.83 | $248.96 | 52,384 |
| 2017-03-30 | $12.84 | $12.85 | $12.72 | $12.75 | $247.41 | 62,726 |
| 2017-03-29 | $12.82 | $12.88 | $12.81 | $12.85 | $249.35 | 65,999 |
| 2017-03-28 | $13.00 | $13.01 | $12.75 | $12.79 | $248.18 | 90,837 |
| 2017-03-27 | $13.10 | $13.15 | $12.94 | $12.99 | $252.06 | 110,682 |
| 2017-03-24 | $12.80 | $13.00 | $12.76 | $12.91 | $250.51 | 130,331 |
| 2017-03-23 | $12.88 | $12.90 | $12.72 | $12.85 | $249.35 | 141,489 |
| 2017-03-22 | $12.89 | $12.94 | $12.80 | $12.84 | $249.15 | 104,700 |
| 2017-03-21 | $12.48 | $12.84 | $12.46 | $12.83 | $248.96 | 151,842 |
| 2017-03-20 | $12.53 | $12.57 | $12.48 | $12.54 | $243.28 | 33,996 |
| 2017-03-17 | $12.45 | $12.54 | $12.45 | $12.54 | $243.33 | 37,423 |
| 2017-03-16 | $12.42 | $12.56 | $12.42 | $12.52 | $242.94 | 58,524 |
| 2017-03-15 | $12.59 | $12.59 | $12.45 | $12.50 | $242.56 | 78,915 |
| 2017-03-14 | $12.63 | $12.69 | $12.57 | $12.61 | $244.69 | 47,240 |
| 2017-03-13 | $12.55 | $12.61 | $12.53 | $12.56 | $243.72 | 32,068 |
| 2017-03-10 | $12.48 | $12.64 | $12.47 | $12.54 | $243.33 | 64,915 |
| 2017-03-09 | $12.61 | $12.70 | $12.55 | $12.60 | $244.50 | 78,184 |
| 2017-03-08 | $12.48 | $12.62 | $12.48 | $12.60 | $244.50 | 69,040 |
| 2017-03-07 | $12.53 | $12.56 | $12.47 | $12.54 | $243.33 | 47,621 |
| 2017-03-06 | $12.55 | $12.55 | $12.46 | $12.50 | $242.56 | 68,569 |
| 2017-03-03 | $12.42 | $12.50 | $12.39 | $12.45 | $241.59 | 64,638 |
| 2017-03-02 | $12.32 | $12.46 | $12.30 | $12.44 | $241.39 | 76,327 |
| 2017-03-01 | $12.46 | $12.46 | $12.25 | $12.33 | $239.26 | 135,483 |
| 2017-02-28 | $12.69 | $12.72 | $12.65 | $12.68 | $246.05 | 41,859 |
| 2017-02-27 | $12.72 | $12.74 | $12.64 | $12.68 | $246.05 | 48,105 |
| 2017-02-24 | $12.81 | $12.81 | $12.69 | $12.69 | $246.24 | 61,961 |
| 2017-02-23 | $12.68 | $12.78 | $12.66 | $12.72 | $246.82 | 66,502 |
| 2017-02-22 | $12.84 | $12.85 | $12.74 | $12.74 | $247.21 | 48,731 |
| 2017-02-21 | $12.87 | $12.88 | $12.77 | $12.79 | $248.18 | 68,601 |
| 2017-02-17 | $13.05 | $13.05 | $12.92 | $12.94 | $251.09 | 48,901 |
| 2017-02-16 | $12.95 | $13.03 | $12.90 | $12.96 | $251.48 | 62,558 |
| 2017-02-15 | $13.08 | $13.10 | $12.94 | $12.95 | $251.29 | 84,029 |
| 2017-02-14 | $13.26 | $13.27 | $13.11 | $13.11 | $254.39 | 75,849 |
| 2017-02-13 | $13.34 | $13.35 | $13.20 | $13.23 | $256.72 | 63,508 |
| 2017-02-10 | $13.48 | $13.51 | $13.40 | $13.44 | $260.80 | 85,070 |
| 2017-02-09 | $13.69 | $13.70 | $13.52 | $13.56 | $263.12 | 75,128 |
| 2017-02-08 | $13.74 | $13.79 | $13.71 | $13.72 | $266.23 | 73,656 |
| 2017-02-07 | $13.69 | $13.74 | $13.62 | $13.73 | $266.42 | 58,697 |
| 2017-02-06 | $13.80 | $13.83 | $13.71 | $13.77 | $267.20 | 40,967 |
| 2017-02-03 | $13.87 | $13.88 | $13.72 | $13.74 | $266.62 | 83,294 |
| 2017-02-02 | $14.06 | $14.08 | $13.95 | $14.01 | $271.86 | 32,648 |
| 2017-02-01 | $13.92 | $14.05 | $13.88 | $14.00 | $271.66 | 66,294 |
| 2017-01-31 | $13.98 | $14.14 | $13.96 | $14.02 | $272.05 | 65,583 |
| 2017-01-30 | $13.83 | $14.02 | $13.82 | $13.88 | $269.33 | 74,494 |
| 2017-01-27 | $13.71 | $13.74 | $13.69 | $13.71 | $266.04 | 32,005 |
| 2017-01-26 | $13.71 | $13.75 | $13.67 | $13.71 | $266.04 | 41,508 |
| 2017-01-25 | $13.80 | $13.84 | $13.73 | $13.76 | $267.01 | 63,376 |
| 2017-01-24 | $14.12 | $14.14 | $13.92 | $13.97 | $271.08 | 44,592 |
| 2017-01-23 | $14.12 | $14.23 | $14.08 | $14.13 | $274.19 | 36,739 |
| 2017-01-20 | $14.15 | $14.18 | $14.06 | $14.10 | $273.60 | 53,723 |
| 2017-01-19 | $14.12 | $14.31 | $14.10 | $14.22 | $275.93 | 63,272 |
| 2017-01-18 | $14.11 | $14.21 | $14.09 | $14.13 | $274.19 | 30,818 |
| 2017-01-17 | $14.09 | $14.17 | $14.02 | $14.11 | $273.80 | 36,534 |
| 2017-01-13 | $13.99 | $14.07 | $13.92 | $14.03 | $272.24 | 33,613 |
| 2017-01-12 | $13.97 | $14.18 | $13.97 | $14.00 | $271.66 | 64,872 |
| 2017-01-11 | $14.03 | $14.09 | $13.90 | $13.93 | $270.30 | 53,692 |
| 2017-01-10 | $14.03 | $14.09 | $13.92 | $14.07 | $273.02 | 27,252 |
| 2017-01-09 | $13.95 | $14.01 | $13.94 | $14.00 | $271.66 | 26,282 |
| 2017-01-06 | $14.00 | $14.08 | $13.85 | $13.90 | $269.72 | 52,645 |
| 2017-01-05 | $13.99 | $14.13 | $13.94 | $13.99 | $271.47 | 53,899 |
| 2017-01-04 | $14.01 | $14.03 | $13.92 | $13.96 | $270.89 | 37,529 |
| 2017-01-03 | $14.01 | $14.19 | $13.95 | $14.05 | $272.63 | 65,221 |
| 2016-12-30 | $14.09 | $14.27 | $14.08 | $14.18 | $275.16 | 83,273 |
| 2016-12-29 | $14.12 | $14.17 | $14.04 | $14.12 | $273.99 | 52,374 |
| 2016-12-28 | $13.91 | $14.12 | $13.90 | $14.11 | $273.80 | 62,556 |
| 2016-12-27 | $13.94 | $13.96 | $13.90 | $13.93 | $270.30 | 24,933 |
| 2016-12-23 | $13.98 | $14.01 | $13.96 | $13.97 | $270.98 | 28,220 |
| 2016-12-22 | $13.93 | $14.03 | $13.93 | $13.97 | $271.08 | 41,284 |
| 2016-12-21 | $13.91 | $13.95 | $13.90 | $13.94 | $270.50 | 44,334 |
| 2016-12-20 | $13.96 | $13.97 | $13.88 | $13.91 | $269.92 | 44,718 |
| 2016-12-19 | $14.08 | $14.08 | $13.98 | $14.04 | $272.44 | 48,063 |
| 2016-12-16 | $14.03 | $14.12 | $13.98 | $14.08 | $273.21 | 98,037 |
| 2016-12-15 | $14.12 | $14.14 | $13.93 | $14.08 | $273.21 | 119,743 |
| 2016-12-14 | $14.05 | $14.23 | $13.92 | $14.17 | $274.96 | 203,164 |
| 2016-12-13 | $14.05 | $14.09 | $13.93 | $14.02 | $272.05 | 148,707 |
| 2016-12-12 | $14.21 | $14.22 | $14.13 | $14.18 | $275.16 | 74,945 |
| 2016-12-09 | $14.42 | $14.42 | $14.22 | $14.22 | $275.93 | 48,392 |
| 2016-12-08 | $14.52 | $14.56 | $14.35 | $14.45 | $280.39 | 74,356 |
| 2016-12-07 | $15.01 | $15.03 | $14.52 | $14.56 | $282.53 | 83,458 |
| 2016-12-06 | $15.03 | $15.12 | $15.00 | $15.00 | $291.07 | 25,395 |
| 2016-12-05 | $15.02 | $15.11 | $14.98 | $15.06 | $292.23 | 44,941 |
| 2016-12-02 | $15.13 | $15.19 | $15.10 | $15.15 | $293.98 | 44,584 |
| 2016-12-01 | $15.14 | $15.17 | $15.07 | $15.11 | $293.20 | 75,894 |
| 2016-11-30 | $15.12 | $15.20 | $15.05 | $15.20 | $294.95 | 59,688 |
| 2016-11-29 | $15.27 | $15.31 | $15.19 | $15.23 | $295.53 | 31,014 |
| 2016-11-28 | $15.27 | $15.33 | $15.22 | $15.28 | $296.53 | 33,348 |
| 2016-11-25 | $15.24 | $15.26 | $15.21 | $15.21 | $295.14 | 19,104 |
| 2016-11-23 | $15.43 | $15.44 | $15.31 | $15.31 | $297.08 | 37,989 |
| 2016-11-22 | $15.44 | $15.51 | $15.38 | $15.40 | $298.83 | 43,465 |
| 2016-11-21 | $15.60 | $15.64 | $15.51 | $15.52 | $301.16 | 41,843 |
| 2016-11-18 | $15.60 | $15.70 | $15.59 | $15.68 | $304.26 | 24,074 |
| 2016-11-17 | $15.68 | $15.72 | $15.62 | $15.63 | $303.29 | 33,447 |
| 2016-11-16 | $15.69 | $15.75 | $15.64 | $15.67 | $304.07 | 57,641 |
| 2016-11-15 | $15.72 | $15.82 | $15.61 | $15.62 | $303.10 | 58,062 |
| 2016-11-14 | $15.67 | $15.80 | $15.60 | $15.71 | $304.84 | 80,361 |
| 2016-11-11 | $15.88 | $15.93 | $15.73 | $15.75 | $305.62 | 109,120 |
| 2016-11-10 | $16.04 | $16.12 | $15.71 | $15.81 | $306.78 | 219,719 |
| 2016-11-09 | $16.93 | $16.95 | $16.09 | $16.20 | $314.35 | 233,364 |
| 2016-11-08 | $16.89 | $16.91 | $16.54 | $16.67 | $323.47 | 76,692 |
| 2016-11-07 | $17.10 | $17.10 | $16.84 | $16.85 | $326.97 | 77,659 |
| 2016-11-04 | $17.51 | $17.58 | $17.38 | $17.56 | $340.74 | 87,540 |
| 2016-11-03 | $17.39 | $17.55 | $17.35 | $17.50 | $339.58 | 47,437 |
| 2016-11-02 | $17.39 | $17.50 | $17.29 | $17.43 | $338.22 | 59,937 |
| 2016-11-01 | $17.03 | $17.48 | $17.03 | $17.29 | $335.50 | 45,661 |
| 2016-10-31 | $17.04 | $17.13 | $17.00 | $17.11 | $332.01 | 25,240 |
| 2016-10-28 | $16.99 | $17.19 | $16.88 | $17.06 | $331.04 | 103,324 |
| 2016-10-27 | $16.90 | $17.09 | $16.88 | $17.04 | $330.56 | 40,438 |
| 2016-10-26 | $17.20 | $17.25 | $16.92 | $17.00 | $329.88 | 67,481 |
| 2016-10-25 | $17.00 | $17.09 | $16.91 | $17.05 | $330.85 | 29,668 |
| 2016-10-24 | $16.89 | $17.01 | $16.86 | $16.95 | $328.91 | 35,786 |
| 2016-10-21 | $17.21 | $17.27 | $17.05 | $17.09 | $331.62 | 40,846 |
| 2016-10-20 | $17.03 | $17.13 | $16.89 | $17.06 | $331.04 | 46,646 |
| 2016-10-19 | $17.03 | $17.06 | $16.91 | $17.00 | $329.88 | 28,866 |
| 2016-10-18 | $16.96 | $17.14 | $16.96 | $17.08 | $331.43 | 37,110 |
| 2016-10-17 | $17.13 | $17.27 | $17.08 | $17.24 | $334.53 | 44,675 |
| 2016-10-14 | $16.98 | $17.12 | $16.89 | $17.11 | $332.01 | 77,814 |
| 2016-10-13 | $17.34 | $17.47 | $17.12 | $17.19 | $333.56 | 92,868 |
| 2016-10-12 | $17.16 | $17.23 | $17.02 | $17.11 | $332.01 | 51,747 |
| 2016-10-11 | $16.82 | $17.26 | $16.82 | $17.12 | $332.20 | 77,952 |
| 2016-10-10 | $16.77 | $16.80 | $16.65 | $16.77 | $325.41 | 46,422 |
| 2016-10-07 | $16.83 | $17.11 | $16.81 | $16.95 | $328.91 | 72,712 |
| 2016-10-06 | $16.93 | $17.09 | $16.86 | $16.89 | $327.64 | 34,171 |
| 2016-10-05 | $16.97 | $16.97 | $16.80 | $16.87 | $327.35 | 53,842 |
| 2016-10-04 | $16.90 | $17.18 | $16.82 | $17.09 | $331.62 | 81,105 |
| 2016-10-03 | $16.91 | $17.03 | $16.89 | $16.93 | $328.53 | 50,786 |
| 2016-09-30 | $16.99 | $16.99 | $16.73 | $16.85 | $326.97 | 77,812 |
| 2016-09-29 | $16.84 | $17.24 | $16.74 | $17.15 | $332.79 | 119,705 |
| 2016-09-28 | $16.95 | $17.09 | $16.78 | $16.80 | $325.90 | 72,371 |
| 2016-09-27 | $17.25 | $17.34 | $16.98 | $16.99 | $329.68 | 50,455 |
| 2016-09-26 | $17.13 | $17.26 | $17.10 | $17.24 | $334.53 | 63,303 |
| 2016-09-23 | $16.75 | $16.95 | $16.74 | $16.95 | $328.91 | 38,583 |
| 2016-09-22 | $16.71 | $16.77 | $16.60 | $16.72 | $324.44 | 52,843 |
| 2016-09-21 | $17.08 | $17.21 | $16.86 | $16.89 | $327.74 | 152,233 |
| 2016-09-20 | $17.07 | $17.19 | $17.01 | $17.19 | $333.56 | 40,447 |
| 2016-09-19 | $17.05 | $17.27 | $16.95 | $17.22 | $334.15 | 63,966 |
| 2016-09-16 | $17.14 | $17.31 | $17.13 | $17.21 | $333.95 | 57,414 |
| 2016-09-15 | $17.39 | $17.42 | $16.96 | $17.05 | $330.85 | 86,272 |
| 2016-09-14 | $17.32 | $17.46 | $17.13 | $17.38 | $337.25 | 97,690 |
| 2016-09-13 | $17.10 | $17.39 | $17.04 | $17.32 | $336.09 | 132,833 |
| 2016-09-12 | $17.51 | $17.51 | $16.79 | $16.86 | $327.16 | 141,458 |
| 2016-09-09 | $16.82 | $17.30 | $16.82 | $17.30 | $335.70 | 100,459 |
| 2016-09-08 | $16.61 | $16.67 | $16.56 | $16.60 | $322.11 | 38,255 |
| 2016-09-07 | $16.53 | $16.62 | $16.51 | $16.52 | $320.56 | 27,189 |
| 2016-09-06 | $16.56 | $16.68 | $16.49 | $16.53 | $320.76 | 33,819 |
| 2016-09-02 | $16.61 | $16.70 | $16.51 | $16.62 | $322.50 | 41,587 |
| 2016-09-01 | $16.78 | $16.97 | $16.72 | $16.75 | $325.02 | 42,962 |
| 2016-08-31 | $16.75 | $16.89 | $16.70 | $16.76 | $325.22 | 47,026 |
| 2016-08-30 | $16.62 | $16.76 | $16.56 | $16.68 | $323.67 | 25,660 |
| 2016-08-29 | $16.80 | $16.80 | $16.58 | $16.61 | $322.31 | 30,130 |
| 2016-08-26 | $16.67 | $16.92 | $16.49 | $16.81 | $326.19 | 87,379 |
| 2016-08-25 | $16.74 | $16.74 | $16.63 | $16.71 | $324.25 | 36,168 |
| 2016-08-24 | $16.57 | $16.71 | $16.55 | $16.65 | $323.08 | 30,994 |
| 2016-08-23 | $16.46 | $16.54 | $16.39 | $16.53 | $320.76 | 31,380 |
| 2016-08-22 | $16.60 | $16.69 | $16.49 | $16.56 | $321.34 | 26,793 |
| 2016-08-19 | $16.56 | $16.64 | $16.48 | $16.53 | $320.76 | 23,771 |
| 2016-08-18 | $16.53 | $16.57 | $16.45 | $16.47 | $319.59 | 20,356 |
| 2016-08-17 | $16.58 | $16.69 | $16.49 | $16.51 | $320.37 | 39,638 |
| 2016-08-16 | $16.52 | $16.58 | $16.46 | $16.56 | $321.34 | 33,077 |
| 2016-08-15 | $16.47 | $16.47 | $16.37 | $16.44 | $319.01 | 26,873 |
| 2016-08-12 | $16.52 | $16.61 | $16.48 | $16.54 | $320.85 | 29,019 |
| 2016-08-11 | $16.59 | $16.60 | $16.43 | $16.48 | $319.79 | 53,189 |
| 2016-08-10 | $16.65 | $16.74 | $16.57 | $16.68 | $323.67 | 28,227 |
| 2016-08-09 | $16.64 | $16.70 | $16.55 | $16.66 | $323.28 | 28,714 |
| 2016-08-08 | $16.61 | $16.71 | $16.59 | $16.65 | $323.08 | 20,673 |
| 2016-08-05 | $16.81 | $16.83 | $16.66 | $16.66 | $323.28 | 41,793 |
| 2016-08-04 | $16.96 | $17.05 | $16.91 | $17.00 | $329.88 | 32,975 |
| 2016-08-03 | $17.12 | $17.14 | $17.01 | $17.01 | $330.07 | 29,194 |
| 2016-08-02 | $16.95 | $17.21 | $16.93 | $17.09 | $331.62 | 34,491 |
| 2016-08-01 | $16.86 | $17.01 | $16.81 | $16.93 | $328.52 | 32,587 |
| 2016-07-29 | $16.92 | $16.98 | $16.81 | $16.87 | $327.35 | 26,870 |
| 2016-07-28 | $16.82 | $16.99 | $16.78 | $16.83 | $326.58 | 35,867 |
| 2016-07-27 | $16.69 | $16.88 | $16.67 | $16.80 | $325.90 | 54,517 |
| 2016-07-26 | $16.82 | $16.96 | $16.71 | $16.80 | $326.00 | 32,432 |
| 2016-07-25 | $16.67 | $16.83 | $16.67 | $16.76 | $325.22 | 25,877 |
| 2016-07-22 | $16.70 | $16.77 | $16.62 | $16.62 | $322.50 | 24,499 |
| 2016-07-21 | $16.62 | $16.80 | $16.60 | $16.72 | $324.44 | 35,262 |
| 2016-07-20 | $16.57 | $16.65 | $16.53 | $16.59 | $321.92 | 45,980 |
| 2016-07-19 | $16.72 | $16.75 | $16.65 | $16.66 | $323.28 | 29,140 |
| 2016-07-18 | $16.74 | $16.77 | $16.65 | $16.70 | $324.05 | 21,129 |
| 2016-07-15 | $16.66 | $16.82 | $16.64 | $16.75 | $325.02 | 49,190 |
| 2016-07-14 | $16.74 | $16.83 | $16.70 | $16.77 | $325.41 | 49,713 |
| 2016-07-13 | $17.00 | $17.11 | $16.97 | $17.01 | $330.07 | 44,538 |
| 2016-07-12 | $17.13 | $17.17 | $17.00 | $17.06 | $331.04 | 49,843 |
| 2016-07-11 | $17.32 | $17.35 | $17.16 | $17.28 | $335.31 | 54,374 |
| 2016-07-08 | $17.70 | $17.70 | $17.39 | $17.43 | $338.22 | 73,433 |
| 2016-07-07 | $17.87 | $18.10 | $17.76 | $17.95 | $348.31 | 41,836 |
| 2016-07-06 | $18.20 | $18.31 | $17.89 | $17.91 | $347.53 | 62,106 |
| 2016-07-05 | $18.00 | $18.18 | $17.98 | $18.07 | $350.64 | 47,794 |
| 2016-07-01 | $17.93 | $17.93 | $17.75 | $17.85 | $346.37 | 71,652 |
| 2016-06-30 | $18.30 | $18.36 | $17.90 | $17.90 | $347.34 | 106,215 |
| 2016-06-29 | $18.73 | $18.76 | $18.36 | $18.40 | $357.04 | 81,700 |
| 2016-06-28 | $19.23 | $19.39 | $19.02 | $19.02 | $369.07 | 78,582 |
| 2016-06-27 | $19.39 | $19.79 | $19.37 | $19.62 | $380.72 | 111,199 |
| 2016-06-24 | $18.94 | $19.14 | $18.48 | $19.05 | $369.66 | 194,311 |
| 2016-06-23 | $18.01 | $18.09 | $17.85 | $17.85 | $346.37 | 75,484 |
| 2016-06-22 | $18.18 | $18.35 | $18.05 | $18.33 | $355.68 | 47,757 |
| 2016-06-21 | $18.21 | $18.29 | $18.13 | $18.22 | $353.55 | 34,450 |
| 2016-06-20 | $18.14 | $18.29 | $17.97 | $18.26 | $354.33 | 49,977 |
| 2016-06-17 | $18.42 | $18.70 | $18.41 | $18.54 | $359.76 | 38,988 |
| 2016-06-16 | $18.79 | $18.98 | $18.38 | $18.42 | $357.48 | 78,483 |
| 2016-06-15 | $18.46 | $18.65 | $18.35 | $18.60 | $360.92 | 59,959 |
| 2016-06-14 | $18.53 | $18.73 | $18.43 | $18.56 | $360.15 | 61,836 |
| 2016-06-13 | $18.34 | $18.44 | $18.12 | $18.43 | $357.62 | 66,460 |
| 2016-06-10 | $18.19 | $18.29 | $18.07 | $18.18 | $352.71 | 56,337 |
| 2016-06-09 | $18.05 | $18.09 | $17.91 | $17.94 | $348.12 | 41,734 |
| 2016-06-08 | $17.97 | $18.01 | $17.88 | $17.90 | $347.34 | 42,224 |
| 2016-06-07 | $18.01 | $18.04 | $17.92 | $18.03 | $349.86 | 30,710 |
| 2016-06-06 | $18.20 | $18.23 | $18.02 | $18.08 | $350.83 | 41,814 |
| 2016-06-03 | $18.35 | $18.55 | $18.26 | $18.31 | $355.30 | 45,202 |
| 2016-06-02 | $18.46 | $18.53 | $18.27 | $18.27 | $354.52 | 31,210 |
| 2016-06-01 | $18.53 | $18.63 | $18.33 | $18.37 | $356.46 | 41,809 |
| 2016-05-31 | $18.13 | $18.50 | $18.12 | $18.38 | $356.65 | 36,105 |
| 2016-05-27 | $18.26 | $18.31 | $18.21 | $18.22 | $353.55 | 27,080 |
| 2016-05-26 | $18.21 | $18.37 | $18.18 | $18.31 | $355.30 | 57,225 |
| 2016-05-25 | $18.44 | $18.44 | $18.17 | $18.26 | $354.33 | 106,657 |
| 2016-05-24 | $18.82 | $18.82 | $18.49 | $18.56 | $360.15 | 51,952 |
| 2016-05-23 | $19.00 | $19.05 | $18.90 | $19.03 | $369.27 | 25,078 |
| 2016-05-20 | $19.04 | $19.08 | $18.86 | $19.01 | $368.88 | 43,517 |
| 2016-05-19 | $19.11 | $19.39 | $19.07 | $19.17 | $371.98 | 114,496 |
| 2016-05-18 | $19.10 | $19.21 | $18.74 | $18.98 | $368.30 | 78,823 |
| 2016-05-17 | $18.71 | $19.12 | $18.64 | $19.01 | $368.88 | 41,076 |
| 2016-05-16 | $19.00 | $19.00 | $18.53 | $18.64 | $361.70 | 37,889 |
| 2016-05-13 | $18.68 | $19.06 | $18.59 | $19.00 | $368.69 | 43,243 |
| 2016-05-12 | $18.53 | $18.82 | $18.46 | $18.61 | $361.12 | 37,930 |
| 2016-05-11 | $18.37 | $18.65 | $18.30 | $18.64 | $361.70 | 28,509 |
| 2016-05-10 | $18.57 | $18.57 | $18.24 | $18.24 | $353.94 | 39,226 |
| 2016-05-09 | $18.68 | $18.80 | $18.56 | $18.72 | $363.25 | 23,245 |
| 2016-05-06 | $18.99 | $19.00 | $18.63 | $18.66 | $362.09 | 52,430 |
| 2016-05-05 | $18.75 | $18.93 | $18.67 | $18.82 | $365.19 | 47,175 |
| 2016-05-04 | $18.84 | $18.95 | $18.68 | $18.87 | $366.16 | 48,653 |
| 2016-05-03 | $18.63 | $18.82 | $18.55 | $18.66 | $362.09 | 40,443 |
| 2016-05-02 | $18.50 | $18.61 | $18.32 | $18.38 | $356.65 | 31,642 |
| 2016-04-29 | $18.65 | $18.86 | $18.53 | $18.58 | $360.54 | 76,116 |
| 2016-04-28 | $18.30 | $18.56 | $18.08 | $18.48 | $358.59 | 54,552 |
| 2016-04-27 | $18.29 | $18.32 | $17.98 | $18.07 | $350.64 | 46,418 |
| 2016-04-26 | $18.11 | $18.29 | $18.07 | $18.17 | $352.58 | 28,140 |
| 2016-04-25 | $18.27 | $18.44 | $18.20 | $18.20 | $353.16 | 27,395 |
| 2016-04-22 | $18.20 | $18.34 | $18.09 | $18.14 | $352.00 | 36,228 |
| 2016-04-21 | $17.99 | $18.23 | $17.94 | $18.17 | $352.58 | 36,437 |
| 2016-04-20 | $18.09 | $18.11 | $17.83 | $17.98 | $348.80 | 41,498 |
| 2016-04-19 | $18.10 | $18.20 | $17.96 | $18.06 | $350.44 | 42,450 |
| 2016-04-18 | $18.51 | $18.51 | $18.16 | $18.16 | $352.39 | 31,125 |
| 2016-04-15 | $18.32 | $18.45 | $18.31 | $18.38 | $356.65 | 21,801 |
| 2016-04-14 | $18.34 | $18.41 | $18.26 | $18.32 | $355.49 | 31,010 |
| 2016-04-13 | $18.58 | $18.58 | $18.35 | $18.36 | $356.27 | 52,851 |
| 2016-04-12 | $19.08 | $19.13 | $18.72 | $18.78 | $364.42 | 52,277 |
| 2016-04-11 | $18.95 | $19.13 | $18.74 | $19.12 | $371.01 | 46,421 |
| 2016-04-08 | $18.94 | $19.19 | $18.82 | $19.08 | $370.24 | 31,422 |
| 2016-04-07 | $19.04 | $19.28 | $18.96 | $19.15 | $371.60 | 35,892 |
| 2016-04-06 | $19.02 | $19.16 | $18.77 | $18.79 | $364.61 | 38,458 |
| 2016-04-05 | $18.99 | $19.10 | $18.81 | $19.06 | $369.85 | 32,803 |
| 2016-04-04 | $18.65 | $18.82 | $18.61 | $18.77 | $364.22 | 27,972 |
| 2016-04-01 | $19.09 | $19.13 | $18.62 | $18.65 | $361.89 | 42,341 |
| 2016-03-31 | $18.84 | $18.92 | $18.73 | $18.87 | $366.16 | 32,818 |
| 2016-03-30 | $18.78 | $18.91 | $18.67 | $18.82 | $365.19 | 39,913 |
| 2016-03-29 | $19.32 | $19.43 | $18.97 | $19.00 | $368.69 | 38,750 |
| 2016-03-28 | $19.18 | $19.30 | $19.10 | $19.20 | $372.57 | 22,194 |
| 2016-03-24 | $19.49 | $19.52 | $19.25 | $19.25 | $373.54 | 49,613 |
| 2016-03-23 | $19.20 | $19.32 | $19.12 | $19.27 | $373.92 | 41,917 |
| 2016-03-22 | $19.16 | $19.19 | $18.97 | $19.10 | $370.63 | 37,905 |
| 2016-03-21 | $19.09 | $19.17 | $18.97 | $19.02 | $369.07 | 40,689 |
| 2016-03-18 | $19.20 | $19.22 | $19.02 | $19.09 | $370.43 | 57,972 |
| 2016-03-17 | $19.68 | $19.75 | $19.23 | $19.33 | $375.09 | 56,290 |
| 2016-03-16 | $19.94 | $19.96 | $19.56 | $19.70 | $382.20 | 76,665 |
| 2016-03-15 | $20.12 | $20.17 | $19.85 | $19.86 | $385.37 | 85,191 |
| 2016-03-14 | $20.08 | $20.08 | $19.81 | $19.92 | $386.54 | 43,666 |
| 2016-03-11 | $20.11 | $20.15 | $19.93 | $19.95 | $387.12 | 65,867 |
| 2016-03-10 | $20.34 | $20.90 | $20.16 | $20.49 | $397.60 | 125,825 |
| 2016-03-09 | $20.38 | $20.60 | $20.36 | $20.47 | $397.21 | 59,955 |
| 2016-03-08 | $20.55 | $20.68 | $20.31 | $20.57 | $399.15 | 58,396 |
| 2016-03-07 | $20.63 | $20.68 | $20.28 | $20.36 | $395.08 | 49,343 |
| 2016-03-04 | $20.58 | $20.76 | $20.37 | $20.50 | $397.79 | 81,513 |
| 2016-03-03 | $20.84 | $20.96 | $20.64 | $20.64 | $400.51 | 27,921 |
| 2016-03-02 | $20.97 | $21.10 | $20.76 | $20.80 | $403.61 | 47,958 |
| 2016-03-01 | $21.53 | $21.59 | $20.85 | $20.86 | $404.78 | 107,505 |
| 2016-02-29 | $21.47 | $21.79 | $21.22 | $21.79 | $422.82 | 69,432 |
| 2016-02-26 | $21.03 | $21.50 | $21.03 | $21.47 | $416.61 | 56,804 |
| 2016-02-25 | $21.80 | $21.97 | $21.32 | $21.34 | $414.09 | 46,282 |
| 2016-02-24 | $22.46 | $22.76 | $21.83 | $21.90 | $424.96 | 56,397 |
| 2016-02-23 | $21.67 | $22.12 | $21.63 | $22.05 | $427.87 | 34,958 |
| 2016-02-22 | $21.73 | $21.79 | $21.44 | $21.56 | $418.36 | 56,275 |
| 2016-02-19 | $22.34 | $22.48 | $22.15 | $22.16 | $430.00 | 51,732 |
| 2016-02-18 | $21.89 | $22.19 | $21.89 | $22.15 | $429.81 | 95,743 |
| 2016-02-17 | $22.45 | $22.46 | $21.93 | $22.03 | $427.48 | 61,422 |
| 2016-02-16 | $22.95 | $23.25 | $22.77 | $22.78 | $442.03 | 62,693 |
| 2016-02-12 | $23.98 | $24.15 | $23.44 | $23.44 | $454.84 | 75,034 |
| 2016-02-11 | $24.43 | $24.88 | $24.07 | $24.41 | $473.66 | 201,934 |
| 2016-02-10 | $23.16 | $23.70 | $22.81 | $23.67 | $459.30 | 90,704 |
| 2016-02-09 | $23.91 | $23.91 | $23.06 | $23.41 | $454.26 | 125,708 |
| 2016-02-08 | $23.45 | $24.02 | $23.23 | $23.39 | $453.87 | 146,249 |
| 2016-02-05 | $22.39 | $23.10 | $22.37 | $22.92 | $444.75 | 72,597 |
| 2016-02-04 | $22.69 | $22.76 | $22.15 | $22.32 | $433.11 | 85,765 |
| 2016-02-03 | $22.80 | $23.65 | $22.44 | $22.59 | $438.35 | 136,384 |
| 2016-02-02 | $22.76 | $23.22 | $22.76 | $23.07 | $447.66 | 66,302 |
| 2016-02-01 | $22.55 | $22.71 | $22.12 | $22.30 | $432.72 | 76,123 |
| 2016-01-29 | $23.05 | $23.18 | $22.30 | $22.30 | $432.72 | 91,605 |
| 2016-01-28 | $23.39 | $24.02 | $23.31 | $23.41 | $454.26 | 96,537 |
| 2016-01-27 | $23.42 | $23.96 | $22.94 | $23.77 | $461.24 | 118,327 |
| 2016-01-26 | $23.77 | $23.77 | $23.09 | $23.14 | $449.02 | 78,952 |
| 2016-01-25 | $23.50 | $24.00 | $23.41 | $23.96 | $464.93 | 55,161 |
| 2016-01-22 | $23.35 | $23.74 | $23.25 | $23.38 | $453.68 | 63,607 |
| 2016-01-21 | $24.32 | $24.59 | $23.54 | $24.05 | $466.68 | 138,719 |
| 2016-01-20 | $24.50 | $25.31 | $23.99 | $24.37 | $472.89 | 134,475 |
| 2016-01-19 | $23.23 | $24.00 | $23.19 | $23.65 | $458.92 | 188,203 |
| 2016-01-15 | $23.87 | $24.14 | $23.50 | $23.76 | $461.05 | 210,169 |
| 2016-01-14 | $23.14 | $23.56 | $22.38 | $22.68 | $440.09 | 228,699 |
| 2016-01-13 | $22.19 | $23.41 | $22.13 | $23.33 | $452.71 | 178,040 |
| 2016-01-12 | $22.28 | $22.88 | $22.13 | $22.34 | $433.50 | 148,209 |
| 2016-01-11 | $22.63 | $23.14 | $22.49 | $22.66 | $439.71 | 155,307 |
| 2016-01-08 | $22.10 | $22.90 | $21.98 | $22.84 | $443.20 | 153,528 |
| 2016-01-07 | $22.15 | $22.48 | $21.63 | $22.35 | $433.69 | 159,428 |
| 2016-01-06 | $21.42 | $21.59 | $21.11 | $21.37 | $414.67 | 115,519 |
| 2016-01-05 | $20.76 | $21.06 | $20.68 | $20.77 | $403.03 | 42,838 |
| 2016-01-04 | $20.90 | $21.24 | $20.80 | $20.81 | $403.81 | 139,752 |
| 2015-12-31 | $19.93 | $20.16 | $19.80 | $20.16 | $391.19 | 84,406 |
| 2015-12-30 | $19.62 | $19.80 | $19.56 | $19.76 | $383.43 | 51,014 |
| 2015-12-29 | $19.65 | $19.68 | $19.44 | $19.50 | $378.39 | 41,299 |
| 2015-12-28 | $20.09 | $20.15 | $19.93 | $19.95 | $387.12 | 60,234 |
| 2015-12-24 | $19.81 | $19.91 | $19.78 | $19.91 | $386.34 | 35,808 |
| 2015-12-23 | $19.91 | $20.01 | $19.77 | $19.79 | $383.92 | 56,141 |
| 2015-12-22 | $20.41 | $20.62 | $20.12 | $20.21 | $392.07 | 37,394 |
| 2015-12-21 | $20.61 | $20.93 | $20.54 | $20.60 | $399.73 | 38,327 |
| 2015-12-18 | $20.26 | $20.91 | $20.25 | $20.91 | $405.75 | 114,917 |
| 2015-12-17 | $19.40 | $20.05 | $19.37 | $20.05 | $389.10 | 51,149 |
| 2015-12-16 | $19.73 | $20.10 | $19.42 | $19.50 | $378.39 | 75,421 |
| 2015-12-15 | $20.06 | $20.10 | $19.77 | $20.00 | $388.09 | 57,492 |
| 2015-12-14 | $20.59 | $20.93 | $20.35 | $20.36 | $395.08 | 83,320 |
| 2015-12-11 | $20.45 | $20.70 | $20.27 | $20.62 | $400.12 | 83,624 |
| 2015-12-10 | $20.12 | $20.16 | $19.64 | $19.90 | $386.15 | 46,902 |
| 2015-12-09 | $20.03 | $20.33 | $19.50 | $20.12 | $390.42 | 73,305 |
| 2015-12-08 | $19.95 | $20.14 | $19.71 | $19.93 | $386.73 | 46,967 |
| 2015-12-07 | $19.47 | $19.80 | $19.45 | $19.59 | $380.13 | 40,009 |
| 2015-12-04 | $20.12 | $20.12 | $19.31 | $19.36 | $375.67 | 75,744 |
| 2015-12-03 | $19.56 | $20.33 | $19.53 | $20.22 | $392.36 | 49,152 |
| 2015-12-02 | $19.36 | $19.70 | $19.29 | $19.66 | $381.46 | 29,054 |
| 2015-12-01 | $19.54 | $19.59 | $19.31 | $19.34 | $375.28 | 29,350 |
| 2015-11-30 | $19.49 | $19.71 | $19.45 | $19.68 | $381.88 | 39,436 |
| 2015-11-27 | $19.57 | $19.65 | $19.48 | $19.54 | $379.16 | 8,872 |
| 2015-11-25 | $19.48 | $19.56 | $19.45 | $19.54 | $379.16 | 13,078 |
| 2015-11-24 | $19.82 | $19.82 | $19.43 | $19.52 | $378.78 | 45,298 |
| 2015-11-23 | $19.51 | $19.67 | $19.42 | $19.62 | $380.72 | 44,742 |
| 2015-11-20 | $19.50 | $19.60 | $19.31 | $19.53 | $378.97 | 53,269 |
| 2015-11-19 | $19.80 | $19.82 | $19.64 | $19.72 | $382.66 | 45,726 |
| 2015-11-18 | $20.17 | $20.19 | $19.68 | $19.71 | $382.46 | 57,712 |
| 2015-11-17 | $20.23 | $20.39 | $20.04 | $20.30 | $393.91 | 45,376 |
| 2015-11-16 | $21.01 | $21.01 | $20.32 | $20.33 | $394.49 | 52,094 |
| 2015-11-13 | $20.56 | $20.94 | $20.47 | $20.91 | $405.75 | 83,087 |
| 2015-11-12 | $20.13 | $20.46 | $20.07 | $20.44 | $396.63 | 74,972 |
| 2015-11-11 | $19.66 | $19.89 | $19.65 | $19.85 | $385.18 | 27,294 |
| 2015-11-10 | $19.94 | $19.98 | $19.73 | $19.75 | $383.24 | 42,055 |
| 2015-11-09 | $19.59 | $19.97 | $19.57 | $19.84 | $384.98 | 36,914 |
| 2015-11-06 | $19.59 | $19.76 | $19.45 | $19.45 | $377.42 | 34,847 |
| 2015-11-05 | $19.56 | $19.76 | $19.44 | $19.57 | $379.65 | 28,016 |
| 2015-11-04 | $19.37 | $19.66 | $19.37 | $19.57 | $379.75 | 29,669 |
| 2015-11-03 | $19.74 | $19.75 | $19.35 | $19.48 | $378.00 | 52,482 |
| 2015-11-02 | $19.99 | $20.00 | $19.64 | $19.69 | $382.05 | 43,808 |
| 2015-10-30 | $19.80 | $20.05 | $19.76 | $20.05 | $389.06 | 25,635 |
| 2015-10-29 | $19.91 | $20.01 | $19.78 | $19.87 | $385.57 | 51,273 |
| 2015-10-28 | $20.17 | $20.33 | $19.80 | $19.80 | $384.21 | 94,853 |
| 2015-10-27 | $20.31 | $20.34 | $20.14 | $20.29 | $393.72 | 27,106 |
| 2015-10-26 | $20.09 | $20.21 | $20.08 | $20.16 | $391.19 | 38,328 |
| 2015-10-23 | $20.20 | $20.33 | $20.03 | $20.13 | $390.61 | 111,307 |
| 2015-10-22 | $21.03 | $21.04 | $20.44 | $20.48 | $397.38 | 219,103 |
| 2015-10-21 | $21.04 | $21.33 | $20.94 | $21.27 | $412.73 | 122,401 |
| 2015-10-20 | $21.26 | $21.34 | $21.06 | $21.17 | $410.79 | 49,891 |
| 2015-10-19 | $21.34 | $21.40 | $21.13 | $21.14 | $410.21 | 64,598 |
| 2015-10-16 | $21.27 | $21.45 | $21.17 | $21.19 | $411.18 | 50,951 |
| 2015-10-15 | $21.81 | $21.90 | $21.36 | $21.36 | $414.48 | 75,300 |
| 2015-10-14 | $21.60 | $22.02 | $21.47 | $21.92 | $425.35 | 57,392 |
| 2015-10-13 | $21.64 | $21.67 | $21.31 | $21.54 | $417.97 | 55,466 |
| 2015-10-12 | $21.52 | $21.58 | $21.39 | $21.42 | $415.64 | 52,075 |
| 2015-10-09 | $21.58 | $21.68 | $21.47 | $21.51 | $417.39 | 100,841 |
| 2015-10-08 | $22.09 | $22.13 | $21.53 | $21.60 | $419.14 | 151,785 |
| 2015-10-07 | $22.06 | $22.37 | $21.84 | $21.99 | $426.70 | 97,523 |
| 2015-10-06 | $22.30 | $22.43 | $22.12 | $22.33 | $433.30 | 77,930 |
| 2015-10-05 | $22.90 | $22.93 | $22.29 | $22.38 | $434.27 | 123,551 |
| 2015-10-02 | $24.41 | $24.55 | $23.21 | $23.21 | $450.38 | 126,248 |
| 2015-10-01 | $23.62 | $24.38 | $23.58 | $23.82 | $462.21 | 81,111 |
| 2015-09-30 | $23.93 | $24.25 | $23.74 | $23.83 | $462.41 | 91,821 |
| 2015-09-29 | $24.55 | $24.82 | $24.28 | $24.51 | $475.60 | 84,339 |
| 2015-09-28 | $23.97 | $24.68 | $23.97 | $24.62 | $477.74 | 113,912 |
| 2015-09-25 | $23.44 | $23.98 | $23.29 | $23.72 | $460.27 | 103,107 |
| 2015-09-24 | $24.26 | $24.61 | $23.93 | $24.05 | $466.68 | 121,668 |
| 2015-09-23 | $23.64 | $24.04 | $23.60 | $23.84 | $462.60 | 53,567 |
| 2015-09-22 | $23.76 | $24.00 | $23.61 | $23.69 | $459.61 | 65,283 |
| 2015-09-21 | $23.25 | $23.52 | $22.99 | $23.16 | $449.41 | 91,007 |
| 2015-09-18 | $23.49 | $23.65 | $23.10 | $23.54 | $456.78 | 99,820 |
| 2015-09-17 | $22.59 | $22.86 | $22.05 | $22.76 | $441.61 | 136,829 |
| 2015-09-16 | $22.88 | $22.99 | $22.54 | $22.60 | $438.54 | 63,081 |
| 2015-09-15 | $23.47 | $23.57 | $22.84 | $22.96 | $445.53 | 63,659 |
| 2015-09-14 | $23.47 | $23.75 | $23.43 | $23.63 | $458.53 | 58,452 |
| 2015-09-11 | $23.93 | $24.01 | $23.46 | $23.47 | $455.42 | 66,198 |
| 2015-09-10 | $24.04 | $24.11 | $23.44 | $23.76 | $461.05 | 77,141 |
| 2015-09-09 | $22.90 | $24.10 | $22.83 | $24.01 | $465.90 | 90,895 |
| 2015-09-08 | $23.68 | $23.83 | $23.30 | $23.36 | $453.29 | 74,012 |
| 2015-09-04 | $24.45 | $24.75 | $24.26 | $24.53 | $475.99 | 76,959 |
| 2015-09-03 | $23.56 | $23.91 | $23.23 | $23.76 | $461.05 | 79,848 |
| 2015-09-02 | $24.00 | $24.49 | $23.82 | $23.84 | $462.60 | 94,794 |
| 2015-09-01 | $24.48 | $24.93 | $24.14 | $24.71 | $479.48 | 169,211 |
| 2015-08-31 | $23.38 | $23.64 | $23.13 | $23.42 | $454.45 | 74,145 |
| 2015-08-28 | $23.27 | $23.38 | $23.00 | $23.10 | $448.24 | 85,151 |
| 2015-08-27 | $23.54 | $24.06 | $23.03 | $23.05 | $447.27 | 283,366 |
| 2015-08-26 | $24.94 | $25.85 | $24.11 | $24.18 | $469.20 | 259,498 |