Callaway Golf Company (ELY) Exchange: NYSE
Data as of April 18, 2024
$22.12 ($-0.01) -0.05%
Callaway Golf Company - Daily Information
Click for more stock information on Callaway Golf Company.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $21.88 |
| Previous Close | $22.12 |
| High | $22.14 |
| Low | $21.56 |
| Adjusted Open | $21.88 |
| Previous Adjusted Close | $22.12 |
| Adjusted High | $22.14 |
| Adjusted Low | $21.56 |
About Callaway Golf Company (ELY)
Callaway Golf Company is an American manufacturer of golf clubs, golf balls, and other golf related products founded in 1982 by Ely Callaway. It became public in 1992 while expanding its operations to several countries around the world. Today, the company has carved out a major presence in the golf industry and is known for its innovation in golf technology. Callaway Golf clubs have been used to win multiple major championships and the companyâs lineup of woods, irons, hybrids, and putters offers a range of features for every level of golfer. Callaway also produces its own range of golf balls and accessories including footwear, apparel, and gear. In recent years, the company has built out its product lineup with purchases of companies like Jack Wolfskin and Toulon Design. With the acquisitions, Callaway has quickly become a global leader in the golf equipment industry.
Invest in Callaway Golf Company (ELY)
Historical Stock Data for Callaway Golf Company (ELY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | $21.88 | $22.14 | $21.56 | $22.12 | $22.12 | 1,019,026 |
| 2022-08-31 | $22.94 | $23.00 | $22.01 | $22.13 | $22.13 | 1,543,332 |
| 2022-08-30 | $22.89 | $22.96 | $22.51 | $22.74 | $22.74 | 1,833,492 |
| 2022-08-29 | $22.33 | $22.89 | $22.30 | $22.54 | $22.54 | 1,180,258 |
| 2022-08-26 | $23.60 | $23.71 | $22.58 | $22.70 | $22.70 | 1,135,571 |
| 2022-08-25 | $23.28 | $23.68 | $23.10 | $23.58 | $23.58 | 1,234,525 |
| 2022-08-24 | $23.18 | $23.39 | $22.94 | $23.01 | $23.01 | 714,509 |
| 2022-08-23 | $23.31 | $23.51 | $23.11 | $23.11 | $23.11 | 843,334 |
| 2022-08-22 | $23.14 | $23.22 | $22.77 | $23.13 | $23.13 | 1,314,186 |
| 2022-08-19 | $24.42 | $24.49 | $23.47 | $23.76 | $23.76 | 2,038,187 |
| 2022-08-18 | $24.68 | $24.91 | $24.58 | $24.77 | $24.77 | 1,069,196 |
| 2022-08-17 | $24.44 | $24.98 | $24.44 | $24.93 | $24.93 | 1,525,078 |
| 2022-08-16 | $24.38 | $25.29 | $24.33 | $24.99 | $24.99 | 1,594,405 |
| 2022-08-15 | $24.12 | $24.78 | $24.02 | $24.55 | $24.55 | 1,356,694 |
| 2022-08-12 | $24.23 | $24.33 | $23.99 | $24.30 | $24.30 | 1,250,048 |
| 2022-08-11 | $23.66 | $24.33 | $23.54 | $24.02 | $24.02 | 3,023,271 |
| 2022-08-10 | $22.53 | $23.32 | $22.53 | $23.28 | $23.28 | 2,002,626 |
| 2022-08-09 | $22.58 | $22.59 | $21.79 | $21.91 | $21.91 | 1,494,997 |
| 2022-08-08 | $23.29 | $23.29 | $22.34 | $22.70 | $22.70 | 2,756,116 |
| 2022-08-05 | $23.14 | $23.61 | $22.06 | $22.82 | $22.82 | 3,491,831 |
| 2022-08-04 | $23.34 | $23.77 | $23.12 | $23.24 | $23.24 | 2,492,069 |
| 2022-08-03 | $23.43 | $23.59 | $23.01 | $23.29 | $23.29 | 1,953,122 |
| 2022-08-02 | $22.81 | $23.39 | $22.77 | $23.08 | $23.08 | 1,211,009 |
| 2022-08-01 | $22.74 | $23.13 | $22.33 | $22.98 | $22.98 | 1,384,494 |
| 2022-07-29 | $22.57 | $23.04 | $22.31 | $22.95 | $22.95 | 1,365,946 |
| 2022-07-28 | $22.07 | $22.57 | $21.79 | $22.48 | $22.48 | 950,046 |
| 2022-07-27 | $21.74 | $22.20 | $21.38 | $22.05 | $22.05 | 1,886,161 |
| 2022-07-26 | $21.68 | $21.78 | $21.32 | $21.55 | $21.55 | 881,769 |
| 2022-07-25 | $21.94 | $22.11 | $21.54 | $21.98 | $21.98 | 979,716 |
| 2022-07-22 | $22.49 | $22.49 | $21.76 | $21.95 | $21.95 | 1,407,508 |
| 2022-07-21 | $21.66 | $22.31 | $21.51 | $22.30 | $22.30 | 1,255,300 |
| 2022-07-20 | $21.69 | $22.03 | $21.41 | $21.80 | $21.80 | 2,706,698 |
| 2022-07-19 | $21.61 | $21.97 | $21.46 | $21.74 | $21.74 | 1,922,945 |
| 2022-07-18 | $21.50 | $21.78 | $21.14 | $21.24 | $21.24 | 1,187,742 |
| 2022-07-15 | $20.80 | $21.30 | $20.34 | $21.26 | $21.26 | 1,828,547 |
| 2022-07-14 | $20.63 | $20.72 | $20.18 | $20.38 | $20.38 | 1,215,259 |
| 2022-07-13 | $20.22 | $21.15 | $20.11 | $21.05 | $21.05 | 1,159,697 |
| 2022-07-12 | $20.62 | $21.18 | $20.50 | $20.74 | $20.74 | 1,370,406 |
| 2022-07-11 | $21.00 | $21.26 | $20.56 | $20.64 | $20.64 | 921,969 |
| 2022-07-08 | $21.16 | $21.51 | $21.02 | $21.26 | $21.26 | 931,156 |
| 2022-07-07 | $20.59 | $21.30 | $20.51 | $21.25 | $21.25 | 2,376,037 |
| 2022-07-06 | $20.31 | $20.55 | $19.89 | $20.30 | $20.30 | 1,858,624 |
| 2022-07-05 | $19.74 | $20.49 | $19.60 | $20.48 | $20.48 | 2,378,231 |
| 2022-07-01 | $20.32 | $20.71 | $19.98 | $20.40 | $20.40 | 1,010,714 |
| 2022-06-30 | $20.17 | $20.55 | $19.59 | $20.40 | $20.40 | 1,451,369 |
| 2022-06-29 | $20.31 | $20.48 | $19.83 | $20.44 | $20.44 | 1,228,376 |
| 2022-06-28 | $21.40 | $21.50 | $20.37 | $20.39 | $20.39 | 1,592,437 |
| 2022-06-27 | $20.82 | $21.50 | $20.61 | $21.29 | $21.29 | 1,890,361 |
| 2022-06-24 | $21.17 | $21.69 | $20.80 | $20.83 | $20.83 | 5,007,295 |
| 2022-06-23 | $20.48 | $21.13 | $20.27 | $20.98 | $20.98 | 1,957,674 |
| 2022-06-22 | $20.43 | $20.81 | $20.22 | $20.30 | $20.30 | 1,795,046 |
| 2022-06-21 | $21.27 | $21.51 | $20.87 | $20.89 | $20.89 | 1,256,720 |
| 2022-06-17 | $20.04 | $21.18 | $19.99 | $21.02 | $21.02 | 2,850,733 |
| 2022-06-16 | $20.67 | $20.75 | $19.44 | $19.78 | $19.78 | 1,407,629 |
| 2022-06-15 | $20.90 | $21.58 | $20.75 | $21.20 | $21.20 | 1,339,961 |
| 2022-06-14 | $20.96 | $21.10 | $20.37 | $20.75 | $20.75 | 1,353,534 |
| 2022-06-13 | $20.96 | $21.31 | $20.56 | $20.85 | $20.85 | 1,781,366 |
| 2022-06-10 | $22.03 | $22.27 | $21.44 | $21.85 | $21.85 | 1,202,663 |
| 2022-06-09 | $22.14 | $22.61 | $21.95 | $22.39 | $22.39 | 1,029,298 |
| 2022-06-08 | $22.80 | $23.01 | $22.35 | $22.44 | $22.44 | 1,075,438 |
| 2022-06-07 | $21.99 | $22.93 | $21.84 | $22.84 | $22.84 | 1,269,417 |
| 2022-06-06 | $22.59 | $22.71 | $22.16 | $22.33 | $22.33 | 1,281,077 |
| 2022-06-03 | $22.46 | $22.60 | $22.10 | $22.25 | $22.25 | 949,295 |
| 2022-06-02 | $21.40 | $22.76 | $21.37 | $22.70 | $22.70 | 1,737,972 |
| 2022-06-01 | $21.77 | $22.09 | $20.88 | $21.36 | $21.36 | 1,645,843 |
| 2022-05-31 | $21.90 | $22.20 | $21.31 | $21.71 | $21.71 | 1,670,815 |
| 2022-05-27 | $21.14 | $22.05 | $21.13 | $21.99 | $21.99 | 4,225,677 |
| 2022-05-26 | $20.42 | $21.28 | $20.37 | $20.95 | $20.95 | 1,902,688 |
| 2022-05-25 | $18.76 | $19.91 | $18.65 | $19.71 | $19.71 | 1,613,957 |
| 2022-05-24 | $19.50 | $19.50 | $18.43 | $18.93 | $18.93 | 1,931,668 |
| 2022-05-23 | $20.32 | $20.32 | $19.44 | $19.84 | $19.84 | 1,814,902 |
| 2022-05-20 | $20.44 | $20.55 | $19.31 | $20.16 | $20.16 | 1,851,223 |
| 2022-05-19 | $20.10 | $20.55 | $19.95 | $20.10 | $20.10 | 2,162,550 |
| 2022-05-18 | $21.54 | $21.69 | $20.02 | $20.46 | $20.46 | 1,873,114 |
| 2022-05-17 | $21.99 | $22.00 | $21.08 | $21.82 | $21.82 | 1,913,997 |
| 2022-05-16 | $21.42 | $21.65 | $21.13 | $21.39 | $21.39 | 1,777,653 |
| 2022-05-13 | $21.15 | $21.82 | $20.96 | $21.65 | $21.65 | 1,941,294 |
| 2022-05-12 | $19.67 | $21.41 | $19.46 | $20.84 | $20.84 | 3,470,067 |
| 2022-05-11 | $19.95 | $20.86 | $19.50 | $19.80 | $19.80 | 4,321,664 |
| 2022-05-10 | $18.55 | $18.88 | $17.78 | $17.96 | $17.96 | 3,976,333 |
| 2022-05-09 | $19.84 | $20.02 | $18.25 | $18.32 | $18.32 | 2,963,311 |
| 2022-05-06 | $20.52 | $20.62 | $19.46 | $20.24 | $20.24 | 2,086,397 |
| 2022-05-05 | $21.45 | $21.57 | $20.43 | $20.78 | $20.78 | 2,604,449 |
| 2022-05-04 | $21.71 | $21.92 | $20.75 | $21.82 | $21.82 | 2,813,502 |
| 2022-05-03 | $22.09 | $22.19 | $21.56 | $21.75 | $21.75 | 1,897,257 |
| 2022-05-02 | $22.00 | $22.30 | $21.50 | $22.27 | $22.27 | 2,265,261 |
| 2022-04-29 | $22.36 | $22.77 | $21.82 | $21.94 | $21.94 | 1,837,825 |
| 2022-04-28 | $22.82 | $23.06 | $22.00 | $22.62 | $22.62 | 1,585,381 |
| 2022-04-27 | $21.77 | $22.56 | $21.77 | $22.43 | $22.43 | 1,955,441 |
| 2022-04-26 | $23.04 | $23.34 | $21.60 | $21.64 | $21.64 | 3,476,548 |
| 2022-04-25 | $22.42 | $23.64 | $22.19 | $23.40 | $23.40 | 2,080,928 |
| 2022-04-22 | $23.05 | $23.05 | $22.38 | $22.66 | $22.66 | 1,232,220 |
| 2022-04-21 | $24.20 | $24.39 | $22.84 | $23.02 | $23.02 | 1,487,434 |
| 2022-04-20 | $23.34 | $23.76 | $23.02 | $23.62 | $23.62 | 1,894,262 |
| 2022-04-19 | $22.21 | $23.22 | $22.12 | $23.07 | $23.07 | 1,708,882 |
| 2022-04-18 | $22.16 | $22.31 | $21.67 | $22.19 | $22.19 | 2,421,533 |
| 2022-04-14 | $22.95 | $23.19 | $22.17 | $22.30 | $22.30 | 1,326,255 |
| 2022-04-13 | $21.85 | $23.11 | $21.64 | $22.87 | $22.87 | 2,118,341 |
| 2022-04-12 | $22.52 | $23.13 | $21.76 | $21.83 | $21.83 | 1,720,749 |
| 2022-04-11 | $22.08 | $22.59 | $21.87 | $22.20 | $22.20 | 1,619,120 |
| 2022-04-08 | $22.27 | $22.85 | $21.96 | $22.42 | $22.42 | 1,672,595 |
| 2022-04-07 | $22.52 | $22.86 | $21.61 | $22.19 | $22.19 | 2,846,308 |
| 2022-04-06 | $22.65 | $22.72 | $21.75 | $22.41 | $22.41 | 1,661,178 |
| 2022-04-05 | $23.80 | $23.89 | $22.83 | $23.11 | $23.11 | 1,941,111 |
| 2022-04-04 | $23.71 | $24.18 | $23.52 | $23.82 | $23.82 | 1,166,126 |
| 2022-04-01 | $23.50 | $23.69 | $23.16 | $23.45 | $23.45 | 1,390,958 |
| 2022-03-31 | $24.11 | $24.25 | $23.41 | $23.42 | $23.42 | 1,459,475 |
| 2022-03-30 | $24.98 | $24.98 | $24.12 | $24.25 | $24.25 | 1,089,915 |
| 2022-03-29 | $24.07 | $25.41 | $23.88 | $25.06 | $25.06 | 1,838,387 |
| 2022-03-28 | $23.55 | $23.73 | $23.11 | $23.57 | $23.57 | 998,055 |
| 2022-03-25 | $23.57 | $23.72 | $23.10 | $23.50 | $23.50 | 735,014 |
| 2022-03-24 | $24.09 | $24.22 | $23.16 | $23.48 | $23.48 | 1,276,386 |
| 2022-03-23 | $24.35 | $24.83 | $23.92 | $24.15 | $24.15 | 1,734,646 |
| 2022-03-22 | $24.03 | $24.55 | $24.03 | $24.39 | $24.39 | 1,054,164 |
| 2022-03-21 | $24.26 | $24.43 | $23.45 | $23.88 | $23.88 | 907,705 |
| 2022-03-18 | $24.05 | $24.53 | $23.63 | $24.41 | $24.41 | 1,836,138 |
| 2022-03-17 | $23.71 | $24.37 | $23.64 | $24.25 | $24.25 | 1,550,680 |
| 2022-03-16 | $22.99 | $24.03 | $22.78 | $23.98 | $23.98 | 2,419,823 |
| 2022-03-15 | $21.90 | $22.22 | $21.38 | $21.82 | $21.82 | 1,800,471 |
| 2022-03-14 | $22.58 | $22.58 | $21.41 | $21.69 | $21.69 | 1,435,941 |
| 2022-03-11 | $22.95 | $23.07 | $22.51 | $22.59 | $22.59 | 1,073,407 |
| 2022-03-10 | $22.58 | $23.04 | $22.42 | $22.86 | $22.86 | 1,391,640 |
| 2022-03-09 | $22.25 | $23.43 | $22.25 | $23.15 | $23.15 | 1,810,717 |
| 2022-03-08 | $20.85 | $22.08 | $20.45 | $21.64 | $21.64 | 2,237,697 |
| 2022-03-07 | $23.00 | $23.04 | $20.53 | $20.77 | $20.77 | 3,049,060 |
| 2022-03-04 | $23.58 | $23.71 | $22.70 | $22.92 | $22.92 | 1,768,357 |
| 2022-03-03 | $24.95 | $25.00 | $23.53 | $23.79 | $23.79 | 1,662,946 |
| 2022-03-02 | $24.55 | $24.99 | $24.26 | $24.71 | $24.71 | 2,222,501 |
| 2022-03-01 | $24.68 | $24.76 | $23.98 | $24.22 | $24.22 | 1,800,421 |
| 2022-02-28 | $23.60 | $24.81 | $23.60 | $24.74 | $24.74 | 2,101,279 |
| 2022-02-25 | $23.46 | $24.02 | $23.08 | $23.99 | $23.99 | 1,194,790 |
| 2022-02-24 | $21.50 | $23.54 | $21.20 | $23.48 | $23.48 | 1,658,884 |
| 2022-02-23 | $23.08 | $23.13 | $22.10 | $22.28 | $22.28 | 1,673,898 |
| 2022-02-22 | $23.23 | $23.57 | $22.46 | $22.75 | $22.75 | 2,107,019 |
| 2022-02-18 | $23.25 | $23.85 | $22.88 | $23.38 | $23.38 | 1,635,380 |
| 2022-02-17 | $24.54 | $24.67 | $23.33 | $23.41 | $23.41 | 1,361,446 |
| 2022-02-16 | $24.86 | $25.06 | $24.55 | $24.75 | $24.75 | 1,315,289 |
| 2022-02-15 | $23.84 | $25.06 | $23.82 | $24.93 | $24.93 | 2,554,481 |
| 2022-02-14 | $23.70 | $24.32 | $23.24 | $23.60 | $23.60 | 3,298,418 |
| 2022-02-11 | $23.78 | $25.34 | $22.78 | $22.92 | $22.92 | 6,411,539 |
| 2022-02-10 | $24.71 | $26.25 | $24.69 | $25.33 | $25.33 | 3,363,475 |
| 2022-02-09 | $24.88 | $25.37 | $24.82 | $25.35 | $25.35 | 1,826,428 |
| 2022-02-08 | $23.84 | $24.60 | $23.71 | $24.52 | $24.52 | 1,230,756 |
| 2022-02-07 | $23.66 | $24.38 | $23.63 | $24.01 | $24.01 | 2,143,465 |
| 2022-02-04 | $23.68 | $23.78 | $23.22 | $23.60 | $23.60 | 1,685,980 |
| 2022-02-03 | $23.51 | $24.22 | $23.51 | $23.80 | $23.80 | 1,836,835 |
| 2022-02-02 | $24.22 | $24.48 | $23.80 | $24.07 | $24.07 | 2,046,022 |
| 2022-02-01 | $23.82 | $24.25 | $23.47 | $24.17 | $24.17 | 1,110,202 |
| 2022-01-31 | $23.13 | $23.92 | $23.02 | $23.86 | $23.86 | 1,785,217 |
| 2022-01-28 | $22.74 | $23.31 | $21.83 | $23.30 | $23.30 | 1,024,455 |
| 2022-01-27 | $23.35 | $23.94 | $22.37 | $22.63 | $22.63 | 2,109,108 |
| 2022-01-26 | $24.59 | $25.01 | $22.88 | $23.18 | $23.18 | 2,107,201 |
| 2022-01-25 | $24.54 | $24.96 | $24.09 | $24.14 | $24.14 | 1,639,757 |
| 2022-01-24 | $23.66 | $25.24 | $23.24 | $25.12 | $25.12 | 2,240,130 |
| 2022-01-21 | $23.77 | $24.54 | $23.34 | $24.16 | $24.16 | 2,135,063 |
| 2022-01-20 | $24.55 | $25.13 | $23.75 | $23.90 | $23.90 | 2,114,995 |
| 2022-01-19 | $24.49 | $24.96 | $24.00 | $24.42 | $24.42 | 1,718,623 |
| 2022-01-18 | $25.45 | $25.80 | $24.34 | $24.37 | $24.37 | 2,330,144 |
| 2022-01-14 | $26.38 | $26.73 | $25.44 | $25.92 | $25.92 | 1,495,784 |
| 2022-01-13 | $27.40 | $27.59 | $26.55 | $26.62 | $26.62 | 889,154 |
| 2022-01-12 | $28.18 | $28.29 | $27.21 | $27.24 | $27.24 | 1,384,199 |
| 2022-01-11 | $26.80 | $28.17 | $26.67 | $27.96 | $27.96 | 1,856,260 |
| 2022-01-10 | $26.09 | $26.96 | $25.13 | $26.96 | $26.96 | 2,499,590 |
| 2022-01-07 | $26.84 | $27.34 | $26.31 | $26.52 | $26.52 | 1,625,779 |
| 2022-01-06 | $27.00 | $27.56 | $26.52 | $27.10 | $27.10 | 1,547,919 |
| 2022-01-05 | $27.89 | $28.11 | $27.04 | $27.12 | $27.12 | 1,463,929 |
| 2022-01-04 | $27.75 | $28.03 | $27.53 | $27.80 | $27.80 | 1,054,495 |
| 2022-01-03 | $27.98 | $28.05 | $27.32 | $27.73 | $27.73 | 1,868,382 |
| 2021-12-31 | $27.47 | $27.76 | $27.34 | $27.44 | $27.44 | 669,643 |
| 2021-12-30 | $27.41 | $27.87 | $27.27 | $27.63 | $27.63 | 926,937 |
| 2021-12-29 | $27.33 | $27.44 | $27.01 | $27.35 | $27.35 | 893,725 |
| 2021-12-28 | $27.55 | $27.57 | $27.08 | $27.30 | $27.30 | 960,580 |
| 2021-12-27 | $27.22 | $27.52 | $27.04 | $27.51 | $27.51 | 932,961 |
| 2021-12-23 | $27.19 | $27.35 | $26.57 | $27.01 | $27.01 | 1,427,001 |
| 2021-12-22 | $26.84 | $27.36 | $26.79 | $27.02 | $27.02 | 1,212,484 |
| 2021-12-21 | $24.72 | $27.09 | $24.72 | $27.03 | $27.03 | 2,782,448 |
| 2021-12-20 | $25.43 | $25.51 | $24.30 | $24.43 | $24.43 | 2,810,300 |
| 2021-12-17 | $25.69 | $26.43 | $25.41 | $25.99 | $25.99 | 4,260,233 |
| 2021-12-16 | $27.36 | $27.48 | $25.85 | $25.94 | $25.94 | 1,962,919 |
| 2021-12-15 | $27.00 | $27.20 | $26.16 | $26.93 | $26.93 | 2,443,621 |
| 2021-12-14 | $27.40 | $27.89 | $27.02 | $27.09 | $27.09 | 1,113,086 |
| 2021-12-13 | $27.95 | $28.36 | $27.39 | $27.58 | $27.58 | 1,357,796 |
| 2021-12-10 | $28.35 | $28.76 | $27.61 | $28.08 | $28.08 | 855,550 |
| 2021-12-09 | $28.47 | $29.10 | $28.13 | $28.16 | $28.16 | 1,143,998 |
| 2021-12-08 | $28.30 | $29.10 | $28.25 | $28.75 | $28.75 | 1,452,110 |
| 2021-12-07 | $27.71 | $28.84 | $27.54 | $28.37 | $28.37 | 1,852,182 |
| 2021-12-06 | $25.68 | $26.90 | $25.20 | $26.62 | $26.62 | 1,633,387 |
| 2021-12-03 | $26.48 | $26.57 | $24.96 | $25.40 | $25.40 | 2,048,073 |
| 2021-12-02 | $25.72 | $26.70 | $25.39 | $26.48 | $26.48 | 2,330,262 |
| 2021-12-01 | $27.66 | $27.66 | $25.49 | $25.50 | $25.50 | 2,035,929 |
| 2021-11-30 | $27.20 | $27.35 | $26.46 | $26.96 | $26.96 | 1,989,038 |
| 2021-11-29 | $27.65 | $27.90 | $27.14 | $27.32 | $27.32 | 1,943,920 |
| 2021-11-26 | $27.00 | $27.51 | $26.85 | $27.24 | $27.24 | 1,102,000 |
| 2021-11-24 | $27.33 | $28.22 | $27.08 | $28.14 | $28.14 | 882,404 |
| 2021-11-23 | $28.50 | $29.01 | $27.50 | $27.77 | $27.77 | 1,475,137 |
| 2021-11-22 | $29.41 | $29.85 | $28.58 | $28.62 | $28.62 | 1,781,304 |
| 2021-11-19 | $29.42 | $30.01 | $29.23 | $29.29 | $29.29 | 1,236,446 |
| 2021-11-18 | $30.38 | $30.76 | $29.46 | $29.85 | $29.85 | 1,247,792 |
| 2021-11-17 | $30.30 | $30.32 | $29.59 | $30.25 | $30.25 | 1,426,983 |
| 2021-11-16 | $30.05 | $30.81 | $29.76 | $30.53 | $30.53 | 3,666,263 |
| 2021-11-15 | $29.56 | $30.20 | $29.49 | $29.78 | $29.78 | 1,888,562 |
| 2021-11-12 | $29.25 | $29.47 | $28.91 | $29.21 | $29.21 | 1,299,747 |
| 2021-11-11 | $29.92 | $30.20 | $29.22 | $29.30 | $29.30 | 1,656,300 |
| 2021-11-10 | $30.84 | $31.39 | $29.34 | $29.58 | $29.58 | 5,624,464 |
| 2021-11-09 | $29.09 | $29.45 | $28.75 | $28.98 | $28.98 | 2,485,056 |
| 2021-11-08 | $29.89 | $30.18 | $28.82 | $29.01 | $29.01 | 1,737,594 |
| 2021-11-05 | $29.06 | $29.91 | $29.00 | $29.40 | $29.40 | 1,232,294 |
| 2021-11-04 | $28.70 | $29.48 | $28.62 | $28.80 | $28.80 | 1,529,523 |
| 2021-11-03 | $27.79 | $28.68 | $27.79 | $28.41 | $28.41 | 962,505 |
| 2021-11-02 | $28.36 | $28.45 | $27.71 | $27.92 | $27.92 | 698,756 |
| 2021-11-01 | $27.11 | $28.15 | $27.11 | $28.03 | $28.03 | 1,004,662 |
| 2021-10-29 | $26.82 | $27.16 | $26.71 | $27.05 | $27.05 | 968,670 |
| 2021-10-28 | $26.97 | $27.20 | $26.84 | $26.93 | $26.93 | 647,915 |
| 2021-10-27 | $27.20 | $27.40 | $26.81 | $26.86 | $26.86 | 794,134 |
| 2021-10-26 | $27.83 | $28.26 | $27.38 | $27.41 | $27.41 | 1,738,750 |
| 2021-10-25 | $27.53 | $28.15 | $27.47 | $27.81 | $27.81 | 1,613,504 |
| 2021-10-22 | $27.93 | $28.15 | $27.46 | $27.59 | $27.59 | 1,107,698 |
| 2021-10-21 | $27.58 | $28.13 | $27.54 | $27.93 | $27.93 | 914,408 |
| 2021-10-20 | $27.97 | $27.97 | $27.30 | $27.53 | $27.53 | 1,009,672 |
| 2021-10-19 | $27.90 | $28.11 | $27.42 | $27.85 | $27.85 | 1,440,183 |
| 2021-10-18 | $27.08 | $28.02 | $26.89 | $27.90 | $27.90 | 1,044,282 |
| 2021-10-15 | $28.16 | $28.47 | $27.35 | $27.42 | $27.42 | 1,079,482 |
| 2021-10-14 | $27.52 | $27.83 | $27.34 | $27.67 | $27.67 | 1,024,669 |
| 2021-10-13 | $27.50 | $27.61 | $27.00 | $27.30 | $27.30 | 760,021 |
| 2021-10-12 | $27.36 | $27.63 | $26.98 | $27.43 | $27.43 | 1,290,964 |
| 2021-10-11 | $27.26 | $27.53 | $26.59 | $26.60 | $26.60 | 1,324,136 |
| 2021-10-08 | $28.12 | $28.15 | $27.37 | $27.42 | $27.42 | 996,078 |
| 2021-10-07 | $28.02 | $28.39 | $27.80 | $28.05 | $28.05 | 1,049,247 |
| 2021-10-06 | $27.71 | $27.94 | $27.27 | $27.67 | $27.67 | 1,399,535 |
| 2021-10-05 | $28.53 | $28.87 | $28.14 | $28.20 | $28.20 | 1,121,218 |
| 2021-10-04 | $28.63 | $28.83 | $28.01 | $28.45 | $28.45 | 1,117,184 |
| 2021-10-01 | $27.84 | $28.73 | $27.51 | $28.69 | $28.69 | 1,552,269 |
| 2021-09-30 | $28.55 | $28.56 | $27.52 | $27.63 | $27.63 | 2,538,731 |
| 2021-09-29 | $29.45 | $29.64 | $28.49 | $28.51 | $28.51 | 1,354,537 |
| 2021-09-28 | $30.00 | $30.06 | $28.93 | $29.23 | $29.23 | 1,526,114 |
| 2021-09-27 | $30.33 | $31.03 | $30.08 | $30.09 | $30.09 | 1,076,974 |
| 2021-09-24 | $30.27 | $30.45 | $29.72 | $30.28 | $30.28 | 1,315,914 |
| 2021-09-23 | $30.98 | $31.32 | $30.45 | $30.54 | $30.54 | 1,803,275 |
| 2021-09-22 | $30.10 | $31.17 | $29.95 | $31.04 | $31.04 | 2,483,167 |
| 2021-09-21 | $30.33 | $30.49 | $29.63 | $29.96 | $29.96 | 1,305,350 |
| 2021-09-20 | $29.90 | $30.35 | $29.45 | $30.13 | $30.13 | 2,316,055 |
| 2021-09-17 | $31.23 | $31.55 | $30.02 | $30.57 | $30.57 | 4,680,727 |
| 2021-09-16 | $30.49 | $31.68 | $30.26 | $31.01 | $31.01 | 7,855,556 |
| 2021-09-15 | $26.72 | $30.45 | $26.63 | $30.09 | $30.09 | 5,038,565 |
| 2021-09-14 | $28.41 | $28.44 | $27.03 | $27.08 | $27.08 | 2,377,212 |
| 2021-09-13 | $28.50 | $28.51 | $27.87 | $28.25 | $28.25 | 1,052,668 |
| 2021-09-10 | $28.39 | $28.75 | $28.20 | $28.36 | $28.36 | 1,678,940 |
| 2021-09-09 | $27.50 | $28.75 | $27.45 | $28.35 | $28.35 | 1,587,513 |
| 2021-09-08 | $29.00 | $29.12 | $27.46 | $27.58 | $27.58 | 4,069,888 |
| 2021-09-07 | $28.88 | $29.00 | $27.94 | $28.92 | $28.92 | 4,197,958 |
| 2021-09-03 | $27.46 | $27.85 | $27.22 | $27.84 | $27.84 | 1,511,385 |
| 2021-09-02 | $28.18 | $28.29 | $27.42 | $27.64 | $27.64 | 1,580,276 |
| 2021-09-01 | $28.20 | $28.35 | $27.67 | $28.01 | $28.01 | 2,659,543 |
| 2021-08-31 | $28.60 | $28.80 | $27.98 | $28.06 | $28.06 | 1,578,357 |
| 2021-08-30 | $28.96 | $29.07 | $28.32 | $28.45 | $28.45 | 943,096 |
| 2021-08-27 | $28.63 | $29.48 | $28.54 | $29.05 | $29.05 | 1,767,533 |
| 2021-08-26 | $28.88 | $29.01 | $28.44 | $28.57 | $28.57 | 1,083,350 |
| 2021-08-25 | $29.38 | $29.46 | $28.92 | $29.08 | $29.08 | 1,118,284 |
| 2021-08-24 | $28.44 | $29.24 | $28.44 | $29.09 | $29.09 | 1,243,239 |
| 2021-08-23 | $28.59 | $28.96 | $28.25 | $28.33 | $28.33 | 1,662,886 |
| 2021-08-20 | $27.77 | $28.57 | $27.59 | $28.55 | $28.55 | 2,287,489 |
| 2021-08-19 | $28.09 | $28.36 | $26.72 | $27.72 | $27.72 | 2,925,054 |
| 2021-08-18 | $28.48 | $28.89 | $27.92 | $28.04 | $28.04 | 3,491,272 |
| 2021-08-17 | $29.20 | $29.46 | $28.42 | $28.70 | $28.70 | 2,221,639 |
| 2021-08-16 | $29.10 | $30.01 | $28.84 | $29.75 | $29.75 | 1,617,975 |
| 2021-08-13 | $30.55 | $30.96 | $29.18 | $29.32 | $29.32 | 2,223,127 |
| 2021-08-12 | $31.01 | $31.23 | $30.32 | $30.55 | $30.55 | 2,329,352 |
| 2021-08-11 | $31.77 | $32.22 | $30.34 | $31.08 | $31.08 | 3,562,437 |
| 2021-08-10 | $34.00 | $34.20 | $31.17 | $31.73 | $31.73 | 6,275,859 |
| 2021-08-09 | $33.15 | $34.24 | $32.70 | $33.69 | $33.69 | 4,307,459 |
| 2021-08-06 | $32.83 | $33.29 | $32.33 | $33.11 | $33.11 | 1,386,611 |
| 2021-08-05 | $33.36 | $33.75 | $32.59 | $32.62 | $32.62 | 1,822,167 |
| 2021-08-04 | $32.69 | $33.50 | $32.63 | $33.06 | $33.06 | 1,752,151 |
| 2021-08-03 | $32.85 | $33.24 | $31.70 | $33.19 | $33.19 | 2,185,686 |
| 2021-08-02 | $31.77 | $32.93 | $31.70 | $32.56 | $32.56 | 2,080,405 |
| 2021-07-30 | $31.79 | $32.26 | $31.32 | $31.68 | $31.68 | 865,691 |
| 2021-07-29 | $32.15 | $32.48 | $31.89 | $31.98 | $31.98 | 558,670 |
| 2021-07-28 | $31.81 | $32.18 | $31.30 | $31.82 | $31.82 | 875,363 |
| 2021-07-27 | $32.31 | $32.62 | $31.33 | $31.67 | $31.67 | 988,651 |
| 2021-07-26 | $32.28 | $32.89 | $32.00 | $32.75 | $32.75 | 1,628,598 |
| 2021-07-23 | $32.05 | $32.32 | $31.82 | $31.98 | $31.98 | 1,037,193 |
| 2021-07-22 | $32.50 | $32.58 | $31.61 | $31.90 | $31.90 | 993,596 |
| 2021-07-21 | $31.73 | $32.80 | $31.72 | $32.60 | $32.60 | 2,053,580 |
| 2021-07-20 | $29.76 | $31.56 | $29.42 | $31.40 | $31.40 | 1,913,987 |
| 2021-07-19 | $29.30 | $29.72 | $29.00 | $29.60 | $29.60 | 2,172,170 |
| 2021-07-16 | $30.97 | $31.27 | $29.71 | $29.81 | $29.81 | 1,671,441 |
| 2021-07-15 | $31.19 | $31.49 | $30.44 | $30.87 | $30.87 | 1,339,871 |
| 2021-07-14 | $32.48 | $32.73 | $31.30 | $31.46 | $31.46 | 1,567,954 |
| 2021-07-13 | $32.45 | $32.66 | $32.15 | $32.33 | $32.33 | 676,277 |
| 2021-07-12 | $32.72 | $32.92 | $32.37 | $32.68 | $32.68 | 774,298 |
| 2021-07-09 | $32.82 | $32.93 | $32.34 | $32.78 | $32.78 | 850,497 |
| 2021-07-08 | $31.56 | $32.77 | $31.21 | $32.38 | $32.38 | 1,298,754 |
| 2021-07-07 | $32.49 | $32.98 | $32.05 | $32.30 | $32.30 | 1,276,133 |
| 2021-07-06 | $33.35 | $33.35 | $32.08 | $32.74 | $32.74 | 974,291 |
| 2021-07-02 | $33.72 | $33.72 | $33.05 | $33.27 | $33.27 | 667,592 |
| 2021-07-01 | $34.11 | $34.16 | $33.50 | $33.53 | $33.53 | 929,876 |
| 2021-06-30 | $33.40 | $33.84 | $33.20 | $33.73 | $33.73 | 901,996 |
| 2021-06-29 | $33.99 | $34.18 | $33.55 | $33.61 | $33.61 | 891,604 |
| 2021-06-28 | $33.58 | $33.78 | $33.09 | $33.65 | $33.65 | 1,288,516 |
| 2021-06-25 | $34.46 | $34.80 | $33.55 | $33.57 | $33.57 | 4,449,205 |
| 2021-06-24 | $34.40 | $34.45 | $33.62 | $34.10 | $34.10 | 1,157,580 |
| 2021-06-23 | $33.96 | $34.20 | $33.42 | $34.03 | $34.03 | 1,945,860 |
| 2021-06-22 | $33.44 | $34.08 | $32.98 | $33.91 | $33.91 | 3,933,655 |
| 2021-06-21 | $32.03 | $33.78 | $32.03 | $33.45 | $33.45 | 3,332,186 |
| 2021-06-18 | $32.82 | $33.03 | $31.54 | $31.94 | $31.94 | 10,074,206 |
| 2021-06-17 | $34.55 | $34.91 | $32.73 | $33.23 | $33.23 | 5,276,875 |
| 2021-06-16 | $34.37 | $34.90 | $33.90 | $34.33 | $34.33 | 2,978,686 |
| 2021-06-15 | $34.70 | $34.77 | $33.70 | $34.46 | $34.46 | 2,191,738 |
| 2021-06-14 | $34.41 | $34.65 | $33.77 | $34.51 | $34.51 | 21,949,177 |
| 2021-06-11 | $33.55 | $34.78 | $33.13 | $34.41 | $34.41 | 7,497,117 |
| 2021-06-10 | $36.05 | $36.37 | $34.92 | $35.26 | $35.26 | 1,756,513 |
| 2021-06-09 | $36.58 | $36.61 | $35.58 | $35.77 | $35.77 | 1,186,919 |
| 2021-06-08 | $35.64 | $36.59 | $35.64 | $36.43 | $36.43 | 2,141,294 |
| 2021-06-07 | $35.54 | $36.31 | $35.31 | $35.58 | $35.58 | 1,572,773 |
| 2021-06-04 | $36.38 | $36.54 | $35.14 | $35.31 | $35.31 | 2,956,970 |
| 2021-06-03 | $36.70 | $36.84 | $35.75 | $36.37 | $36.37 | 3,364,346 |
| 2021-06-02 | $37.30 | $37.51 | $36.72 | $37.21 | $37.21 | 1,893,555 |
| 2021-06-01 | $37.20 | $37.75 | $37.00 | $37.29 | $37.29 | 2,615,625 |
| 2021-05-28 | $37.30 | $37.47 | $36.83 | $36.92 | $36.92 | 1,895,223 |
| 2021-05-27 | $37.00 | $37.26 | $36.65 | $37.06 | $37.06 | 2,021,264 |
| 2021-05-26 | $35.50 | $37.29 | $35.50 | $37.18 | $37.18 | 3,189,492 |
| 2021-05-25 | $35.00 | $35.47 | $34.92 | $35.27 | $35.27 | 1,751,045 |
| 2021-05-24 | $34.24 | $35.51 | $33.84 | $34.86 | $34.86 | 2,480,339 |
| 2021-05-21 | $34.50 | $34.53 | $33.61 | $33.96 | $33.96 | 1,956,174 |
| 2021-05-20 | $34.39 | $34.48 | $33.74 | $34.00 | $34.00 | 1,391,430 |
| 2021-05-19 | $34.35 | $34.75 | $33.00 | $34.06 | $34.06 | 2,080,452 |
| 2021-05-18 | $34.71 | $35.55 | $34.49 | $35.11 | $35.11 | 2,018,328 |
| 2021-05-17 | $33.88 | $34.93 | $33.30 | $34.49 | $34.49 | 2,572,062 |
| 2021-05-14 | $33.00 | $34.09 | $32.68 | $33.82 | $33.82 | 2,147,363 |
| 2021-05-13 | $31.61 | $33.05 | $31.61 | $32.58 | $32.58 | 2,536,898 |
| 2021-05-12 | $31.95 | $32.98 | $31.28 | $31.55 | $31.55 | 5,525,282 |
| 2021-05-11 | $30.98 | $34.26 | $30.06 | $33.89 | $33.89 | 8,663,720 |
| 2021-05-10 | $31.43 | $31.54 | $29.85 | $29.93 | $29.93 | 3,133,348 |
| 2021-05-07 | $30.80 | $31.59 | $30.80 | $31.13 | $31.13 | 2,178,344 |
| 2021-05-06 | $28.98 | $31.36 | $28.88 | $30.94 | $30.94 | 4,315,507 |
| 2021-05-05 | $29.13 | $29.39 | $28.82 | $28.84 | $28.84 | 707,531 |
| 2021-05-04 | $28.79 | $29.06 | $28.25 | $28.87 | $28.87 | 1,434,922 |
| 2021-05-03 | $29.25 | $29.39 | $28.76 | $29.05 | $29.05 | 2,005,434 |
| 2021-04-30 | $29.54 | $29.84 | $28.64 | $28.95 | $28.95 | 1,226,612 |
| 2021-04-29 | $29.99 | $30.52 | $29.63 | $29.78 | $29.78 | 1,656,848 |
| 2021-04-28 | $29.45 | $29.81 | $29.24 | $29.80 | $29.80 | 1,149,362 |
| 2021-04-27 | $29.35 | $29.71 | $29.23 | $29.58 | $29.58 | 863,315 |
| 2021-04-26 | $29.44 | $29.55 | $29.05 | $29.21 | $29.21 | 1,248,990 |
| 2021-04-23 | $29.19 | $29.72 | $29.10 | $29.29 | $29.29 | 1,141,177 |
| 2021-04-22 | $29.64 | $30.00 | $29.06 | $29.14 | $29.14 | 1,182,768 |
| 2021-04-21 | $28.19 | $29.51 | $28.05 | $29.46 | $29.46 | 1,273,069 |
| 2021-04-20 | $28.67 | $28.96 | $27.65 | $28.37 | $28.37 | 1,026,367 |
| 2021-04-19 | $29.06 | $29.23 | $28.68 | $28.81 | $28.81 | 1,123,488 |
| 2021-04-16 | $29.15 | $29.49 | $28.93 | $29.14 | $29.14 | 1,039,894 |
| 2021-04-15 | $29.31 | $29.40 | $28.73 | $28.90 | $28.90 | 902,051 |
| 2021-04-14 | $28.00 | $29.03 | $27.97 | $28.93 | $28.93 | 1,733,387 |
| 2021-04-13 | $28.03 | $28.03 | $27.36 | $27.90 | $27.90 | 1,118,602 |
| 2021-04-12 | $27.53 | $28.01 | $27.34 | $28.00 | $28.00 | 2,871,375 |
| 2021-04-09 | $27.24 | $27.80 | $26.74 | $27.80 | $27.80 | 1,547,262 |
| 2021-04-08 | $27.64 | $27.71 | $27.12 | $27.26 | $27.26 | 1,867,458 |
| 2021-04-07 | $27.54 | $27.61 | $27.10 | $27.34 | $27.34 | 958,148 |
| 2021-04-06 | $27.04 | $27.93 | $27.04 | $27.28 | $27.28 | 838,134 |
| 2021-04-05 | $27.56 | $27.62 | $26.91 | $27.11 | $27.11 | 1,002,833 |
| 2021-04-01 | $27.01 | $27.36 | $26.93 | $27.15 | $27.15 | 986,778 |
| 2021-03-31 | $27.14 | $27.20 | $26.57 | $26.75 | $26.75 | 1,391,311 |
| 2021-03-30 | $26.46 | $27.00 | $25.76 | $26.80 | $26.80 | 1,369,650 |
| 2021-03-29 | $27.36 | $27.70 | $26.22 | $26.32 | $26.32 | 1,777,876 |
| 2021-03-26 | $26.83 | $27.64 | $26.83 | $27.63 | $27.63 | 2,035,234 |
| 2021-03-25 | $25.86 | $26.82 | $25.34 | $26.63 | $26.63 | 2,023,115 |
| 2021-03-24 | $27.39 | $27.60 | $26.13 | $26.14 | $26.14 | 2,079,084 |
| 2021-03-23 | $28.30 | $28.56 | $26.72 | $26.96 | $26.96 | 1,624,437 |
| 2021-03-22 | $28.45 | $28.64 | $27.60 | $28.53 | $28.53 | 1,830,398 |
| 2021-03-19 | $29.25 | $29.50 | $28.35 | $28.43 | $28.43 | 2,618,141 |
| 2021-03-18 | $29.50 | $30.53 | $29.12 | $29.22 | $29.22 | 2,391,874 |
| 2021-03-17 | $29.29 | $29.81 | $28.59 | $29.64 | $29.64 | 1,987,711 |
| 2021-03-16 | $30.15 | $30.37 | $29.43 | $29.57 | $29.57 | 1,300,271 |
| 2021-03-15 | $30.83 | $31.12 | $30.22 | $30.36 | $30.36 | 1,251,773 |
| 2021-03-12 | $30.66 | $30.97 | $30.38 | $30.90 | $30.90 | 1,211,383 |
| 2021-03-11 | $30.78 | $31.36 | $30.43 | $30.82 | $30.82 | 2,225,882 |
| 2021-03-10 | $30.45 | $30.59 | $29.71 | $30.30 | $30.30 | 1,669,663 |
| 2021-03-09 | $29.97 | $30.54 | $29.63 | $30.28 | $30.28 | 1,575,619 |
| 2021-03-08 | $28.85 | $30.95 | $28.53 | $29.52 | $29.52 | 2,914,078 |
| 2021-03-05 | $27.96 | $28.78 | $27.05 | $28.60 | $28.60 | 2,175,468 |
| 2021-03-04 | $27.52 | $28.08 | $26.35 | $27.32 | $27.32 | 2,619,449 |
| 2021-03-03 | $28.65 | $28.82 | $27.62 | $27.72 | $27.72 | 1,901,673 |
| 2021-03-02 | $29.18 | $29.18 | $28.10 | $28.50 | $28.50 | 1,528,459 |
| 2021-03-01 | $28.65 | $29.12 | $28.26 | $28.99 | $28.99 | 1,767,508 |
| 2021-02-26 | $27.52 | $28.39 | $27.05 | $27.95 | $27.95 | 1,798,534 |
| 2021-02-25 | $27.84 | $28.04 | $27.14 | $27.20 | $27.20 | 1,435,629 |
| 2021-02-24 | $27.72 | $28.22 | $27.45 | $27.84 | $27.84 | 1,430,057 |
| 2021-02-23 | $27.16 | $27.83 | $25.88 | $27.73 | $27.73 | 2,238,827 |
| 2021-02-22 | $27.86 | $28.57 | $27.29 | $27.37 | $27.37 | 2,832,421 |
| 2021-02-19 | $28.50 | $28.69 | $27.55 | $28.10 | $28.10 | 2,186,892 |
| 2021-02-18 | $28.26 | $28.40 | $27.23 | $27.47 | $27.47 | 1,771,053 |
| 2021-02-17 | $28.00 | $28.74 | $27.31 | $28.40 | $28.40 | 3,603,531 |
| 2021-02-16 | $29.46 | $29.63 | $28.11 | $28.27 | $28.27 | 2,577,885 |
| 2021-02-12 | $30.36 | $30.50 | $29.21 | $29.93 | $29.93 | 2,832,968 |
| 2021-02-11 | $29.18 | $31.46 | $28.50 | $30.66 | $30.66 | 5,883,705 |
| 2021-02-10 | $31.86 | $32.59 | $30.78 | $31.62 | $31.62 | 3,530,425 |
| 2021-02-09 | $31.64 | $32.14 | $30.89 | $31.39 | $31.39 | 1,734,399 |
| 2021-02-08 | $31.38 | $32.40 | $31.38 | $31.74 | $31.74 | 2,493,387 |
| 2021-02-05 | $30.85 | $31.23 | $30.45 | $30.78 | $30.78 | 1,602,047 |
| 2021-02-04 | $29.46 | $30.70 | $29.46 | $30.60 | $30.60 | 1,201,709 |
| 2021-02-03 | $28.67 | $29.78 | $27.79 | $29.48 | $29.48 | 1,756,212 |
| 2021-02-02 | $28.88 | $29.30 | $28.42 | $28.51 | $28.51 | 1,004,170 |
| 2021-02-01 | $28.33 | $28.71 | $27.21 | $28.51 | $28.51 | 1,258,077 |
| 2021-01-29 | $27.38 | $29.02 | $27.07 | $27.89 | $27.89 | 1,941,738 |
| 2021-01-28 | $27.24 | $27.92 | $26.57 | $27.38 | $27.38 | 1,887,775 |
| 2021-01-27 | $28.00 | $28.60 | $26.90 | $27.13 | $27.13 | 2,352,709 |
| 2021-01-26 | $29.17 | $29.19 | $28.10 | $28.87 | $28.87 | 1,558,338 |
| 2021-01-25 | $29.02 | $30.70 | $28.38 | $28.90 | $28.90 | 2,049,917 |
| 2021-01-22 | $28.40 | $28.98 | $28.27 | $28.95 | $28.95 | 1,343,265 |
| 2021-01-21 | $29.13 | $29.36 | $28.43 | $28.61 | $28.61 | 1,219,907 |
| 2021-01-20 | $27.76 | $29.49 | $27.73 | $28.93 | $28.93 | 2,400,869 |
| 2021-01-19 | $27.29 | $27.46 | $26.18 | $27.26 | $27.26 | 1,600,791 |
| 2021-01-15 | $26.78 | $27.37 | $26.58 | $27.00 | $27.00 | 1,480,675 |
| 2021-01-14 | $27.10 | $27.60 | $26.87 | $27.05 | $27.05 | 1,791,704 |
| 2021-01-13 | $27.31 | $27.36 | $26.42 | $26.84 | $26.84 | 1,354,730 |
| 2021-01-12 | $26.57 | $27.82 | $26.49 | $27.32 | $27.32 | 1,685,157 |
| 2021-01-11 | $26.03 | $26.60 | $25.82 | $26.57 | $26.57 | 2,188,260 |
| 2021-01-08 | $26.47 | $26.63 | $25.58 | $26.37 | $26.37 | 982,312 |
| 2021-01-07 | $25.90 | $26.61 | $25.90 | $26.16 | $26.16 | 1,116,811 |
| 2021-01-06 | $24.86 | $25.99 | $24.85 | $25.79 | $25.79 | 2,192,924 |
| 2021-01-05 | $24.09 | $24.84 | $23.75 | $24.80 | $24.80 | 1,208,313 |
| 2021-01-04 | $24.26 | $24.66 | $24.05 | $24.28 | $24.28 | 1,901,003 |
| 2020-12-31 | $24.28 | $24.28 | $23.65 | $24.01 | $24.01 | 874,747 |
| 2020-12-30 | $24.54 | $25.20 | $24.11 | $24.14 | $24.14 | 1,218,329 |
| 2020-12-29 | $24.96 | $24.97 | $23.96 | $24.31 | $24.31 | 2,549,858 |
| 2020-12-28 | $24.56 | $25.36 | $24.39 | $24.94 | $24.94 | 1,779,707 |
| 2020-12-24 | $24.09 | $24.46 | $23.90 | $24.38 | $24.38 | 412,275 |
| 2020-12-23 | $24.43 | $24.55 | $23.88 | $24.14 | $24.14 | 1,130,993 |
| 2020-12-22 | $24.28 | $24.48 | $23.92 | $24.20 | $24.20 | 1,208,645 |
| 2020-12-21 | $23.64 | $24.21 | $23.10 | $23.90 | $23.90 | 1,200,475 |
| 2020-12-18 | $24.28 | $24.84 | $24.07 | $24.74 | $24.74 | 2,545,971 |
| 2020-12-17 | $24.39 | $24.49 | $23.83 | $24.24 | $24.24 | 1,492,443 |
| 2020-12-16 | $23.85 | $24.34 | $23.55 | $24.24 | $24.24 | 1,356,168 |
| 2020-12-15 | $23.07 | $23.78 | $22.86 | $23.66 | $23.66 | 1,095,126 |
| 2020-12-14 | $22.96 | $23.42 | $22.81 | $22.81 | $22.81 | 1,218,404 |
| 2020-12-11 | $22.75 | $23.09 | $22.47 | $22.77 | $22.77 | 888,927 |
| 2020-12-10 | $22.93 | $23.10 | $22.41 | $22.85 | $22.85 | 1,859,718 |
| 2020-12-09 | $23.50 | $23.90 | $22.76 | $23.09 | $23.09 | 1,733,670 |
| 2020-12-08 | $23.52 | $24.04 | $23.35 | $23.39 | $23.39 | 2,048,165 |
| 2020-12-07 | $22.80 | $23.79 | $22.58 | $23.58 | $23.58 | 1,610,940 |
| 2020-12-04 | $22.86 | $23.27 | $22.40 | $22.84 | $22.84 | 1,424,610 |
| 2020-12-03 | $22.17 | $23.16 | $22.08 | $22.83 | $22.83 | 1,930,897 |
| 2020-12-02 | $21.66 | $22.46 | $21.32 | $22.24 | $22.24 | 1,880,210 |
| 2020-12-01 | $22.00 | $22.46 | $21.62 | $21.91 | $21.91 | 4,910,542 |
| 2020-11-30 | $20.85 | $21.31 | $20.43 | $21.25 | $21.25 | 2,757,097 |
| 2020-11-27 | $20.37 | $20.80 | $20.10 | $20.73 | $20.73 | 1,005,092 |
| 2020-11-25 | $19.61 | $20.50 | $19.40 | $20.41 | $20.41 | 1,849,445 |
| 2020-11-24 | $19.50 | $19.85 | $18.95 | $19.62 | $19.62 | 2,751,064 |
| 2020-11-23 | $19.31 | $19.62 | $19.00 | $19.37 | $19.37 | 3,029,006 |
| 2020-11-20 | $18.81 | $18.88 | $18.23 | $18.76 | $18.76 | 2,402,638 |
| 2020-11-19 | $18.05 | $18.91 | $17.84 | $18.78 | $18.78 | 1,879,156 |
| 2020-11-18 | $18.21 | $18.65 | $18.02 | $18.07 | $18.07 | 1,843,017 |
| 2020-11-17 | $17.47 | $18.28 | $17.45 | $18.12 | $18.12 | 2,114,625 |
| 2020-11-16 | $17.30 | $17.83 | $16.63 | $17.69 | $17.69 | 2,872,507 |
| 2020-11-13 | $17.05 | $17.34 | $16.71 | $16.75 | $16.75 | 2,559,656 |
| 2020-11-12 | $17.11 | $17.39 | $16.66 | $16.75 | $16.75 | 3,159,574 |
| 2020-11-11 | $18.20 | $18.61 | $16.97 | $17.09 | $17.09 | 3,814,086 |
| 2020-11-10 | $18.43 | $18.49 | $17.02 | $18.10 | $18.10 | 3,429,599 |
| 2020-11-09 | $18.35 | $19.19 | $17.98 | $18.58 | $18.58 | 5,401,038 |
| 2020-11-06 | $17.30 | $18.17 | $17.09 | $17.15 | $17.15 | 3,088,055 |
| 2020-11-05 | $16.90 | $17.47 | $16.60 | $17.33 | $17.33 | 4,258,314 |
| 2020-11-04 | $15.42 | $16.96 | $15.04 | $16.65 | $16.65 | 5,784,697 |
| 2020-11-03 | $15.65 | $16.02 | $15.46 | $15.64 | $15.64 | 5,458,766 |
| 2020-11-02 | $15.96 | $16.10 | $15.05 | $15.42 | $15.42 | 4,966,921 |
| 2020-10-30 | $15.69 | $15.89 | $14.92 | $15.49 | $15.49 | 4,877,371 |
| 2020-10-29 | $16.08 | $16.38 | $15.04 | $15.20 | $15.20 | 7,299,611 |
| 2020-10-28 | $16.81 | $17.09 | $14.62 | $15.65 | $15.65 | 15,624,550 |
| 2020-10-27 | $19.97 | $21.77 | $19.24 | $19.28 | $19.28 | 7,933,403 |
| 2020-10-26 | $19.81 | $20.03 | $19.43 | $19.90 | $19.90 | 906,356 |
| 2020-10-23 | $20.39 | $20.39 | $19.88 | $20.09 | $20.09 | 560,065 |
| 2020-10-22 | $19.80 | $20.40 | $19.79 | $20.25 | $20.25 | 1,422,796 |
| 2020-10-21 | $19.64 | $20.14 | $19.45 | $19.61 | $19.61 | 1,042,780 |
| 2020-10-20 | $19.96 | $20.31 | $19.70 | $19.75 | $19.75 | 1,068,068 |
| 2020-10-19 | $20.34 | $20.42 | $19.61 | $19.85 | $19.85 | 973,589 |
| 2020-10-16 | $20.18 | $20.89 | $20.18 | $20.21 | $20.21 | 1,298,245 |
| 2020-10-15 | $19.47 | $20.21 | $19.42 | $20.10 | $20.10 | 1,478,484 |
| 2020-10-14 | $20.02 | $20.15 | $19.58 | $19.88 | $19.88 | 725,854 |
| 2020-10-13 | $19.53 | $20.12 | $19.16 | $19.97 | $19.97 | 1,409,430 |
| 2020-10-12 | $20.03 | $20.07 | $19.46 | $19.68 | $19.68 | 735,582 |
| 2020-10-09 | $20.25 | $20.40 | $19.89 | $19.91 | $19.91 | 1,202,624 |
| 2020-10-08 | $20.42 | $20.58 | $20.03 | $20.10 | $20.10 | 712,884 |
| 2020-10-07 | $20.00 | $20.36 | $19.83 | $20.12 | $20.12 | 1,447,599 |
| 2020-10-06 | $20.24 | $20.62 | $19.72 | $19.88 | $19.88 | 2,102,646 |
| 2020-10-05 | $19.72 | $20.28 | $19.66 | $20.04 | $20.04 | 1,349,110 |
| 2020-10-02 | $18.79 | $19.79 | $18.30 | $19.53 | $19.53 | 789,443 |
| 2020-10-01 | $19.32 | $19.78 | $19.08 | $19.57 | $19.57 | 1,462,532 |
| 2020-09-30 | $18.77 | $19.31 | $18.77 | $19.14 | $19.14 | 1,461,783 |
| 2020-09-29 | $19.09 | $19.35 | $18.55 | $18.82 | $18.82 | 808,352 |
| 2020-09-28 | $18.62 | $19.15 | $18.59 | $18.78 | $18.78 | 890,463 |
| 2020-09-25 | $18.17 | $18.49 | $17.97 | $18.29 | $18.29 | 704,880 |
| 2020-09-24 | $18.11 | $18.71 | $17.79 | $18.22 | $18.22 | 1,127,223 |
| 2020-09-23 | $18.95 | $19.27 | $18.18 | $18.18 | $18.18 | 1,105,964 |
| 2020-09-22 | $18.88 | $19.18 | $18.71 | $18.94 | $18.94 | 1,224,555 |
| 2020-09-21 | $18.34 | $18.80 | $18.34 | $18.67 | $18.67 | 1,244,922 |
| 2020-09-18 | $19.43 | $19.43 | $18.68 | $18.99 | $18.99 | 1,756,850 |
| 2020-09-17 | $18.90 | $19.31 | $18.67 | $19.24 | $19.24 | 1,239,433 |
| 2020-09-16 | $19.73 | $19.95 | $19.23 | $19.30 | $19.30 | 1,460,147 |
| 2020-09-15 | $19.90 | $20.16 | $19.61 | $19.67 | $19.67 | 1,102,493 |
| 2020-09-14 | $19.43 | $19.74 | $19.12 | $19.70 | $19.70 | 1,172,619 |
| 2020-09-11 | $19.64 | $19.69 | $18.98 | $19.31 | $19.31 | 660,997 |
| 2020-09-10 | $20.12 | $20.30 | $19.35 | $19.45 | $19.45 | 1,170,816 |
| 2020-09-09 | $20.12 | $20.12 | $19.70 | $19.94 | $19.94 | 892,367 |
| 2020-09-08 | $19.90 | $20.19 | $19.50 | $19.79 | $19.79 | 1,025,860 |
| 2020-09-04 | $20.93 | $20.93 | $19.64 | $20.44 | $20.44 | 1,162,612 |
| 2020-09-03 | $21.50 | $21.50 | $20.42 | $20.68 | $20.68 | 902,210 |
| 2020-09-02 | $21.36 | $21.57 | $20.68 | $21.55 | $21.55 | 1,069,600 |
| 2020-09-01 | $20.70 | $21.33 | $20.56 | $21.31 | $21.31 | 1,480,061 |
| 2020-08-31 | $20.79 | $21.07 | $20.61 | $20.86 | $20.86 | 1,237,407 |
| 2020-08-28 | $20.49 | $20.71 | $20.37 | $20.70 | $20.70 | 869,549 |
| 2020-08-27 | $20.51 | $20.76 | $20.21 | $20.43 | $20.43 | 1,181,591 |
| 2020-08-26 | $19.65 | $20.52 | $19.58 | $20.38 | $20.38 | 2,161,720 |
| 2020-08-25 | $19.21 | $19.59 | $19.00 | $19.57 | $19.57 | 1,543,595 |
| 2020-08-24 | $18.77 | $19.21 | $18.41 | $19.07 | $19.07 | 818,444 |
| 2020-08-21 | $18.49 | $18.79 | $18.41 | $18.70 | $18.70 | 897,221 |
| 2020-08-20 | $18.61 | $18.86 | $18.39 | $18.69 | $18.69 | 949,288 |
| 2020-08-19 | $18.67 | $19.42 | $18.60 | $18.80 | $18.80 | 1,932,623 |
| 2020-08-18 | $18.49 | $18.71 | $18.30 | $18.70 | $18.70 | 1,399,335 |
| 2020-08-17 | $18.01 | $18.63 | $17.68 | $18.52 | $18.52 | 2,452,562 |
| 2020-08-14 | $18.18 | $18.36 | $17.85 | $17.94 | $17.94 | 1,234,488 |
| 2020-08-13 | $18.50 | $18.66 | $18.27 | $18.34 | $18.34 | 1,775,097 |
| 2020-08-12 | $18.95 | $19.05 | $18.17 | $18.55 | $18.55 | 1,347,439 |
| 2020-08-11 | $18.97 | $19.47 | $18.64 | $18.74 | $18.74 | 1,850,674 |
| 2020-08-10 | $18.70 | $19.30 | $18.43 | $18.58 | $18.58 | 2,013,793 |
| 2020-08-07 | $18.34 | $19.24 | $18.14 | $18.49 | $18.49 | 3,595,306 |
| 2020-08-06 | $20.00 | $20.32 | $19.45 | $19.65 | $19.65 | 3,108,235 |
| 2020-08-05 | $19.75 | $19.95 | $19.09 | $19.87 | $19.87 | 2,334,360 |
| 2020-08-04 | $19.08 | $19.79 | $18.95 | $19.75 | $19.75 | 2,169,768 |
| 2020-08-03 | $19.04 | $19.32 | $18.78 | $19.02 | $19.02 | 2,044,352 |
| 2020-07-31 | $19.14 | $19.19 | $18.53 | $19.05 | $19.05 | 1,855,296 |
| 2020-07-30 | $18.62 | $19.20 | $18.44 | $19.10 | $19.10 | 1,481,866 |
| 2020-07-29 | $18.56 | $19.04 | $18.55 | $18.99 | $18.99 | 1,297,799 |
| 2020-07-28 | $19.14 | $19.39 | $18.39 | $18.50 | $18.50 | 2,073,792 |
| 2020-07-27 | $18.00 | $19.04 | $17.91 | $18.99 | $18.99 | 2,455,959 |
| 2020-07-24 | $18.20 | $18.20 | $17.52 | $17.89 | $17.89 | 1,881,976 |
| 2020-07-23 | $17.73 | $18.50 | $17.65 | $18.28 | $18.28 | 2,472,278 |
| 2020-07-22 | $18.61 | $18.62 | $17.70 | $17.78 | $17.78 | 2,982,950 |
| 2020-07-21 | $18.84 | $19.17 | $18.35 | $18.63 | $18.63 | 3,043,449 |
| 2020-07-20 | $18.04 | $18.34 | $17.56 | $18.09 | $18.09 | 1,681,300 |
| 2020-07-17 | $17.84 | $18.11 | $17.58 | $17.65 | $17.65 | 1,066,800 |
| 2020-07-16 | $17.21 | $17.70 | $17.05 | $17.63 | $17.63 | 699,100 |
| 2020-07-15 | $17.26 | $17.59 | $17.01 | $17.40 | $17.40 | 876,800 |
| 2020-07-14 | $16.24 | $16.78 | $16.11 | $16.76 | $16.76 | 965,400 |
| 2020-07-13 | $17.18 | $17.25 | $16.35 | $16.37 | $16.37 | 1,117,000 |
| 2020-07-10 | $16.68 | $17.14 | $16.56 | $17.03 | $17.03 | 1,008,300 |
| 2020-07-09 | $17.21 | $17.23 | $16.34 | $16.60 | $16.60 | 1,227,800 |
| 2020-07-08 | $16.88 | $17.41 | $16.75 | $17.24 | $17.24 | 978,000 |
| 2020-07-07 | $17.15 | $17.49 | $16.95 | $16.97 | $16.97 | 1,038,100 |
| 2020-07-06 | $17.52 | $17.57 | $16.99 | $17.43 | $17.43 | 1,423,600 |
| 2020-07-02 | $17.94 | $17.94 | $16.95 | $16.98 | $16.98 | 1,102,600 |
| 2020-07-01 | $17.64 | $18.21 | $17.37 | $17.48 | $17.48 | 2,363,600 |
| 2020-06-30 | $17.65 | $17.84 | $17.20 | $17.51 | $17.51 | 1,587,100 |
| 2020-06-29 | $16.60 | $17.82 | $16.44 | $17.69 | $17.69 | 2,176,100 |
| 2020-06-26 | $16.72 | $16.82 | $15.96 | $16.09 | $16.09 | 1,564,011 |
| 2020-06-25 | $16.49 | $16.88 | $16.20 | $16.76 | $16.76 | 2,148,762 |
| 2020-06-24 | $17.34 | $17.35 | $16.29 | $16.70 | $16.70 | 1,530,282 |
| 2020-06-23 | $17.50 | $17.67 | $17.24 | $17.61 | $17.61 | 1,464,968 |
| 2020-06-22 | $17.05 | $17.33 | $16.96 | $17.33 | $17.33 | 1,950,093 |
| 2020-06-19 | $17.24 | $17.54 | $16.81 | $17.13 | $17.13 | 2,251,541 |
| 2020-06-18 | $16.70 | $17.00 | $16.48 | $16.95 | $16.95 | 1,248,203 |
| 2020-06-17 | $16.50 | $17.03 | $16.06 | $16.97 | $16.97 | 2,181,738 |
| 2020-06-16 | $16.59 | $16.65 | $15.84 | $16.43 | $16.43 | 1,678,821 |
| 2020-06-15 | $15.09 | $15.93 | $14.66 | $15.79 | $15.79 | 1,863,721 |
| 2020-06-12 | $16.00 | $16.35 | $15.07 | $15.81 | $15.81 | 1,859,839 |
| 2020-06-11 | $14.90 | $16.11 | $14.69 | $14.79 | $14.79 | 2,325,459 |
| 2020-06-10 | $17.16 | $17.46 | $16.46 | $16.58 | $16.58 | 2,429,681 |
| 2020-06-09 | $17.15 | $17.18 | $16.62 | $16.71 | $16.71 | 1,735,614 |
| 2020-06-08 | $17.77 | $17.92 | $17.25 | $17.66 | $17.66 | 2,624,504 |
| 2020-06-05 | $17.92 | $18.00 | $17.16 | $17.37 | $17.37 | 3,111,531 |
| 2020-06-04 | $16.11 | $16.90 | $15.91 | $16.71 | $16.71 | 1,655,272 |
| 2020-06-03 | $15.78 | $16.56 | $15.70 | $16.21 | $16.21 | 2,384,717 |
| 2020-06-02 | $15.49 | $15.58 | $15.11 | $15.54 | $15.54 | 1,656,515 |
| 2020-06-01 | $15.35 | $15.69 | $15.27 | $15.38 | $15.38 | 1,457,120 |
| 2020-05-29 | $15.27 | $15.37 | $14.85 | $15.32 | $15.32 | 1,541,288 |
| 2020-05-28 | $16.25 | $16.25 | $15.16 | $15.24 | $15.24 | 1,898,083 |
| 2020-05-27 | $15.44 | $16.41 | $15.19 | $16.09 | $16.09 | 3,202,209 |
| 2020-05-26 | $16.22 | $16.30 | $15.07 | $15.22 | $15.22 | 2,009,697 |
| 2020-05-22 | $14.75 | $15.21 | $14.42 | $14.94 | $14.93 | 1,254,936 |
| 2020-05-21 | $14.22 | $14.70 | $14.06 | $14.58 | $14.57 | 1,666,540 |
| 2020-05-20 | $14.22 | $14.56 | $14.08 | $14.23 | $14.22 | 1,569,140 |
| 2020-05-19 | $14.20 | $14.35 | $13.55 | $13.77 | $13.76 | 1,582,378 |
| 2020-05-18 | $13.76 | $14.38 | $13.60 | $14.24 | $14.23 | 2,777,303 |
| 2020-05-15 | $11.62 | $13.20 | $11.52 | $12.94 | $12.93 | 2,232,013 |
| 2020-05-14 | $11.47 | $11.60 | $10.80 | $11.50 | $11.49 | 3,049,191 |
| 2020-05-13 | $12.33 | $12.33 | $11.23 | $11.72 | $11.71 | 2,596,246 |
| 2020-05-12 | $13.11 | $13.14 | $12.25 | $12.29 | $12.28 | 1,850,546 |
| 2020-05-11 | $13.51 | $13.76 | $12.91 | $13.01 | $13.00 | 2,881,793 |
| 2020-05-08 | $14.18 | $14.44 | $13.49 | $13.91 | $13.90 | 2,338,400 |
| 2020-05-07 | $13.80 | $13.95 | $13.41 | $13.53 | $13.52 | 2,050,279 |
| 2020-05-06 | $13.25 | $13.82 | $13.25 | $13.53 | $13.52 | 1,751,684 |
| 2020-05-05 | $14.16 | $14.46 | $13.10 | $13.21 | $13.20 | 2,093,529 |
| 2020-05-04 | $12.75 | $13.91 | $12.67 | $13.75 | $13.74 | 1,437,837 |
| 2020-05-01 | $14.01 | $14.22 | $12.81 | $13.21 | $13.20 | 3,886,862 |
| 2020-04-30 | $13.33 | $14.69 | $13.31 | $14.32 | $14.31 | 9,449,975 |
| 2020-04-29 | $12.96 | $13.85 | $12.77 | $13.55 | $13.54 | 6,606,613 |
| 2020-04-28 | $12.87 | $13.98 | $12.63 | $13.80 | $13.79 | 2,651,810 |
| 2020-04-27 | $10.85 | $12.54 | $10.76 | $12.31 | $12.30 | 3,271,821 |
| 2020-04-24 | $10.16 | $10.81 | $10.03 | $10.63 | $10.62 | 1,528,315 |
| 2020-04-23 | $10.26 | $10.51 | $9.96 | $9.98 | $9.97 | 1,859,417 |
| 2020-04-22 | $10.73 | $10.83 | $10.02 | $10.16 | $10.15 | 1,746,352 |
| 2020-04-21 | $10.32 | $10.59 | $10.11 | $10.43 | $10.42 | 960,693 |
| 2020-04-20 | $10.64 | $11.09 | $10.36 | $10.64 | $10.63 | 1,518,280 |
| 2020-04-17 | $11.15 | $11.54 | $10.89 | $10.95 | $10.94 | 1,335,818 |
| 2020-04-16 | $10.76 | $10.80 | $10.31 | $10.62 | $10.61 | 1,134,827 |
| 2020-04-15 | $10.30 | $10.84 | $9.86 | $10.78 | $10.77 | 1,634,479 |
| 2020-04-14 | $10.81 | $11.10 | $10.54 | $10.89 | $10.88 | 1,366,555 |
| 2020-04-13 | $11.58 | $11.59 | $10.40 | $10.51 | $10.50 | 1,187,581 |
| 2020-04-09 | $11.77 | $12.24 | $11.39 | $11.61 | $11.60 | 1,182,910 |
| 2020-04-08 | $11.31 | $11.94 | $11.27 | $11.56 | $11.55 | 955,159 |
| 2020-04-07 | $11.00 | $11.73 | $10.65 | $11.18 | $11.17 | 2,732,620 |
| 2020-04-06 | $10.25 | $10.66 | $9.98 | $10.58 | $10.57 | 1,686,262 |
| 2020-04-03 | $9.60 | $9.78 | $9.05 | $9.64 | $9.63 | 1,751,352 |
| 2020-04-02 | $9.40 | $10.04 | $9.31 | $9.58 | $9.57 | 921,989 |
| 2020-04-01 | $9.69 | $9.85 | $9.19 | $9.43 | $9.42 | 1,173,346 |
| 2020-03-31 | $10.79 | $11.11 | $10.02 | $10.22 | $10.21 | 1,391,280 |
| 2020-03-30 | $10.55 | $11.20 | $10.21 | $10.87 | $10.86 | 1,429,595 |
| 2020-03-27 | $10.54 | $11.23 | $10.42 | $10.92 | $10.91 | 1,569,231 |
| 2020-03-26 | $10.37 | $11.47 | $10.26 | $11.33 | $11.32 | 2,352,494 |
| 2020-03-25 | $9.56 | $11.00 | $9.35 | $10.10 | $10.09 | 2,588,167 |
| 2020-03-24 | $7.88 | $9.15 | $7.84 | $9.11 | $9.10 | 1,531,620 |
| 2020-03-23 | $7.29 | $7.73 | $6.93 | $7.16 | $7.16 | 1,704,843 |
| 2020-03-20 | $7.80 | $8.84 | $7.22 | $7.27 | $7.27 | 3,520,012 |
| 2020-03-19 | $5.51 | $7.48 | $5.25 | $7.21 | $7.21 | 2,517,557 |
| 2020-03-18 | $6.85 | $6.97 | $4.75 | $5.34 | $5.34 | 2,786,002 |
| 2020-03-17 | $8.42 | $8.50 | $7.02 | $7.27 | $7.27 | 2,111,170 |
| 2020-03-16 | $8.00 | $9.07 | $8.00 | $8.16 | $8.15 | 1,988,693 |
| 2020-03-13 | $10.26 | $10.50 | $9.00 | $9.76 | $9.75 | 2,417,208 |
| 2020-03-12 | $11.36 | $11.46 | $9.68 | $9.69 | $9.68 | 1,755,854 |
| 2020-03-11 | $13.84 | $13.88 | $12.36 | $12.46 | $12.45 | 1,063,507 |
| 2020-03-10 | $14.57 | $14.82 | $13.55 | $14.23 | $14.22 | 1,216,741 |
| 2020-03-09 | $14.86 | $14.86 | $14.13 | $14.21 | $14.20 | 819,137 |
| 2020-03-06 | $15.17 | $15.76 | $15.09 | $15.71 | $15.70 | 632,467 |
| 2020-03-05 | $16.22 | $16.24 | $15.43 | $15.64 | $15.63 | 747,332 |
| 2020-03-04 | $16.26 | $16.46 | $15.75 | $16.43 | $16.42 | 850,843 |
| 2020-03-03 | $16.85 | $17.22 | $16.02 | $16.26 | $16.25 | 750,257 |
| 2020-03-02 | $16.75 | $16.99 | $16.30 | $16.70 | $16.69 | 835,297 |
| 2020-02-28 | $16.15 | $17.08 | $16.14 | $16.98 | $16.97 | 1,359,391 |
| 2020-02-27 | $16.50 | $17.25 | $16.45 | $16.67 | $16.66 | 1,931,570 |
| 2020-02-26 | $17.62 | $17.63 | $16.91 | $16.91 | $16.90 | 1,293,210 |
| 2020-02-25 | $18.31 | $18.36 | $17.34 | $17.50 | $17.49 | 863,802 |
| 2020-02-24 | $18.09 | $18.39 | $17.98 | $18.24 | $18.23 | 699,420 |
| 2020-02-21 | $18.97 | $19.18 | $18.74 | $18.78 | $18.77 | 642,864 |
| 2020-02-20 | $19.03 | $19.39 | $18.75 | $19.10 | $19.09 | 763,979 |
| 2020-02-19 | $19.72 | $19.75 | $18.98 | $19.23 | $19.22 | 897,080 |
| 2020-02-18 | $19.44 | $19.72 | $19.44 | $19.62 | $19.61 | 671,898 |
| 2020-02-14 | $19.56 | $19.73 | $19.28 | $19.46 | $19.45 | 1,007,444 |
| 2020-02-13 | $19.58 | $19.75 | $19.34 | $19.54 | $19.53 | 1,791,005 |
| 2020-02-12 | $18.77 | $19.83 | $18.59 | $19.71 | $19.70 | 2,123,945 |
| 2020-02-11 | $19.50 | $20.00 | $17.50 | $18.85 | $18.83 | 4,001,824 |
| 2020-02-10 | $20.23 | $20.89 | $20.06 | $20.60 | $20.58 | 1,893,185 |
| 2020-02-07 | $21.03 | $21.03 | $20.17 | $20.20 | $20.18 | 1,058,774 |
| 2020-02-06 | $21.60 | $21.72 | $21.10 | $21.13 | $21.11 | 539,390 |
| 2020-02-05 | $21.65 | $21.92 | $20.98 | $21.61 | $21.58 | 571,536 |
| 2020-02-04 | $21.99 | $21.99 | $21.50 | $21.54 | $21.51 | 467,389 |
| 2020-02-03 | $21.60 | $21.90 | $21.48 | $21.67 | $21.64 | 708,180 |
| 2020-01-31 | $21.86 | $21.94 | $21.33 | $21.42 | $21.40 | 603,884 |
| 2020-01-30 | $21.49 | $21.96 | $21.47 | $21.94 | $21.91 | 446,733 |
| 2020-01-29 | $21.36 | $21.80 | $21.18 | $21.68 | $21.65 | 702,303 |
| 2020-01-28 | $21.07 | $21.35 | $21.02 | $21.25 | $21.23 | 680,233 |
| 2020-01-27 | $20.78 | $21.27 | $20.30 | $21.01 | $20.99 | 621,821 |
| 2020-01-24 | $21.78 | $21.82 | $21.08 | $21.31 | $21.29 | 657,393 |
| 2020-01-23 | $21.77 | $21.83 | $21.61 | $21.77 | $21.74 | 502,454 |
| 2020-01-22 | $21.83 | $22.01 | $21.70 | $21.85 | $21.82 | 452,202 |
| 2020-01-21 | $22.01 | $22.12 | $21.76 | $21.83 | $21.80 | 1,486,448 |
| 2020-01-17 | $22.15 | $22.17 | $21.97 | $22.02 | $21.99 | 446,049 |
| 2020-01-16 | $22.26 | $22.33 | $21.98 | $22.05 | $22.02 | 581,742 |
| 2020-01-15 | $21.81 | $22.25 | $21.80 | $22.08 | $22.05 | 585,165 |
| 2020-01-14 | $21.80 | $22.13 | $21.73 | $21.88 | $21.85 | 539,924 |
| 2020-01-13 | $21.40 | $21.95 | $21.23 | $21.78 | $21.75 | 1,271,476 |
| 2020-01-10 | $22.00 | $22.00 | $21.33 | $21.40 | $21.38 | 853,060 |
| 2020-01-09 | $21.74 | $21.99 | $21.63 | $21.98 | $21.95 | 1,029,363 |
| 2020-01-08 | $21.56 | $21.81 | $21.45 | $21.64 | $21.61 | 504,388 |
| 2020-01-07 | $22.05 | $22.17 | $21.47 | $21.53 | $21.50 | 958,923 |
| 2020-01-06 | $21.13 | $22.07 | $21.02 | $21.97 | $21.94 | 1,319,824 |
| 2020-01-03 | $21.08 | $21.32 | $20.92 | $21.29 | $21.27 | 644,013 |
| 2020-01-02 | $21.21 | $21.45 | $21.17 | $21.36 | $21.34 | 576,140 |
| 2019-12-31 | $21.25 | $21.73 | $21.17 | $21.20 | $21.18 | 637,208 |
| 2019-12-30 | $20.89 | $21.20 | $20.76 | $21.04 | $21.02 | 600,452 |
| 2019-12-27 | $21.04 | $21.14 | $20.86 | $20.89 | $20.87 | 269,727 |
| 2019-12-26 | $21.24 | $21.27 | $20.89 | $20.99 | $20.97 | 284,465 |
| 2019-12-24 | $21.03 | $21.22 | $20.86 | $21.21 | $21.19 | 467,694 |
| 2019-12-23 | $21.18 | $21.23 | $20.87 | $21.00 | $20.98 | 361,623 |
| 2019-12-20 | $20.94 | $21.33 | $20.91 | $21.05 | $21.03 | 1,540,481 |
| 2019-12-19 | $20.81 | $20.95 | $20.63 | $20.89 | $20.87 | 394,493 |
| 2019-12-18 | $21.09 | $21.12 | $20.77 | $20.83 | $20.81 | 531,108 |
| 2019-12-17 | $20.81 | $21.00 | $20.75 | $20.99 | $20.97 | 455,956 |
| 2019-12-16 | $21.12 | $21.18 | $20.84 | $20.86 | $20.84 | 578,345 |
| 2019-12-13 | $21.26 | $21.37 | $20.86 | $20.96 | $20.94 | 483,492 |
| 2019-12-12 | $21.10 | $21.51 | $20.94 | $21.26 | $21.24 | 723,838 |
| 2019-12-11 | $21.29 | $21.37 | $21.00 | $21.06 | $21.04 | 651,785 |
| 2019-12-10 | $21.09 | $21.28 | $20.98 | $21.28 | $21.26 | 533,803 |
| 2019-12-09 | $21.01 | $21.28 | $20.95 | $21.13 | $21.11 | 712,259 |
| 2019-12-06 | $21.35 | $21.58 | $20.98 | $21.02 | $21.00 | 757,463 |
| 2019-12-05 | $20.88 | $21.15 | $20.67 | $20.98 | $20.96 | 1,093,164 |
| 2019-12-04 | $20.46 | $20.93 | $20.41 | $20.78 | $20.76 | 620,100 |
| 2019-12-03 | $20.60 | $20.64 | $20.28 | $20.35 | $20.33 | 467,796 |
| 2019-12-02 | $20.68 | $20.94 | $20.45 | $20.82 | $20.79 | 830,967 |
| 2019-11-29 | $21.04 | $21.15 | $20.78 | $20.78 | $20.75 | 210,146 |
| 2019-11-27 | $21.05 | $21.13 | $20.71 | $21.06 | $21.03 | 649,963 |
| 2019-11-26 | $20.78 | $21.04 | $20.66 | $20.95 | $20.92 | 927,026 |
| 2019-11-25 | $20.55 | $20.93 | $20.40 | $20.87 | $20.84 | 682,893 |
| 2019-11-22 | $20.40 | $20.70 | $20.34 | $20.46 | $20.43 | 700,385 |
| 2019-11-21 | $19.92 | $20.38 | $19.80 | $20.28 | $20.25 | 730,797 |
| 2019-11-20 | $20.19 | $20.36 | $19.65 | $19.96 | $19.93 | 783,003 |
| 2019-11-19 | $20.24 | $20.40 | $20.13 | $20.29 | $20.26 | 570,753 |
| 2019-11-18 | $20.32 | $20.44 | $20.03 | $20.29 | $20.26 | 519,213 |
| 2019-11-15 | $20.41 | $20.57 | $20.25 | $20.44 | $20.41 | 570,049 |
| 2019-11-14 | $20.58 | $20.66 | $20.27 | $20.29 | $20.26 | 799,294 |
| 2019-11-13 | $20.42 | $20.74 | $20.33 | $20.63 | $20.60 | 529,429 |
| 2019-11-12 | $20.79 | $20.79 | $20.31 | $20.55 | $20.52 | 779,440 |
| 2019-11-11 | $20.51 | $20.84 | $20.33 | $20.78 | $20.75 | 606,914 |
| 2019-11-08 | $20.39 | $20.67 | $20.28 | $20.64 | $20.61 | 774,164 |
| 2019-11-07 | $20.31 | $20.57 | $20.13 | $20.28 | $20.25 | 641,445 |
| 2019-11-06 | $19.70 | $20.18 | $19.61 | $20.07 | $20.04 | 1,006,043 |
| 2019-11-05 | $19.86 | $20.21 | $19.61 | $19.66 | $19.63 | 905,477 |
| 2019-11-04 | $19.89 | $19.93 | $19.50 | $19.81 | $19.78 | 1,145,897 |
| 2019-11-01 | $20.29 | $20.56 | $19.72 | $19.78 | $19.75 | 1,279,235 |
| 2019-10-31 | $20.65 | $20.81 | $20.02 | $20.22 | $20.19 | 1,684,197 |
| 2019-10-30 | $20.55 | $20.77 | $20.27 | $20.73 | $20.70 | 1,928,085 |
| 2019-10-29 | $20.96 | $21.06 | $20.49 | $20.53 | $20.50 | 1,488,835 |
| 2019-10-28 | $21.24 | $21.48 | $21.03 | $21.03 | $21.00 | 701,848 |
| 2019-10-25 | $20.89 | $21.54 | $20.89 | $21.16 | $21.13 | 589,401 |
| 2019-10-24 | $21.21 | $21.25 | $20.76 | $20.90 | $20.87 | 805,798 |
| 2019-10-23 | $20.84 | $21.21 | $20.67 | $21.16 | $21.13 | 999,493 |
| 2019-10-22 | $20.76 | $21.07 | $20.57 | $20.84 | $20.81 | 809,837 |
| 2019-10-21 | $20.98 | $21.08 | $20.69 | $20.76 | $20.73 | 906,722 |
| 2019-10-18 | $20.36 | $20.94 | $20.29 | $20.78 | $20.75 | 991,359 |
| 2019-10-17 | $20.76 | $20.92 | $20.49 | $20.53 | $20.50 | 846,894 |
| 2019-10-16 | $20.71 | $20.71 | $20.37 | $20.52 | $20.49 | 827,331 |
| 2019-10-15 | $20.45 | $20.62 | $20.30 | $20.48 | $20.45 | 915,162 |
| 2019-10-14 | $20.15 | $20.43 | $20.02 | $20.41 | $20.38 | 809,894 |
| 2019-10-11 | $20.07 | $20.46 | $19.96 | $20.18 | $20.15 | 947,522 |
| 2019-10-10 | $19.96 | $20.48 | $19.77 | $19.80 | $19.77 | 2,050,670 |
| 2019-10-09 | $19.25 | $20.12 | $19.14 | $19.84 | $19.81 | 2,122,511 |
| 2019-10-08 | $18.38 | $19.43 | $18.33 | $18.91 | $18.88 | 2,113,751 |
| 2019-10-07 | $18.75 | $18.85 | $18.54 | $18.64 | $18.61 | 822,515 |
| 2019-10-04 | $18.53 | $18.78 | $18.25 | $18.75 | $18.72 | 967,608 |
| 2019-10-03 | $18.52 | $18.58 | $17.93 | $18.50 | $18.47 | 623,388 |
| 2019-10-02 | $18.78 | $18.85 | $18.41 | $18.55 | $18.52 | 777,439 |
| 2019-10-01 | $19.40 | $19.60 | $18.78 | $18.93 | $18.90 | 848,014 |
| 2019-09-30 | $19.13 | $19.54 | $18.97 | $19.41 | $19.38 | 1,254,346 |
| 2019-09-27 | $19.27 | $19.43 | $18.96 | $19.11 | $19.08 | 631,993 |
| 2019-09-26 | $19.54 | $19.73 | $19.19 | $19.23 | $19.20 | 938,273 |
| 2019-09-25 | $18.86 | $19.65 | $18.86 | $19.61 | $19.58 | 1,501,097 |
| 2019-09-24 | $19.18 | $19.37 | $18.73 | $19.01 | $18.98 | 854,657 |
| 2019-09-23 | $19.42 | $19.53 | $19.07 | $19.10 | $19.07 | 727,482 |
| 2019-09-20 | $19.83 | $20.12 | $19.62 | $19.63 | $19.60 | 2,161,165 |
| 2019-09-19 | $19.88 | $20.15 | $19.72 | $19.85 | $19.82 | 2,073,851 |
| 2019-09-18 | $19.38 | $19.96 | $19.18 | $19.91 | $19.88 | 3,347,328 |
| 2019-09-17 | $18.83 | $19.46 | $18.66 | $19.37 | $19.34 | 1,752,148 |
| 2019-09-16 | $18.60 | $19.13 | $18.53 | $18.85 | $18.82 | 1,078,192 |
| 2019-09-13 | $19.29 | $19.53 | $18.68 | $18.73 | $18.70 | 953,196 |
| 2019-09-12 | $19.26 | $19.43 | $18.97 | $19.26 | $19.23 | 1,096,124 |
| 2019-09-11 | $19.21 | $19.36 | $18.67 | $19.28 | $19.25 | 2,081,839 |
| 2019-09-10 | $18.47 | $18.51 | $18.01 | $18.29 | $18.26 | 1,028,667 |
| 2019-09-09 | $18.02 | $18.64 | $18.02 | $18.61 | $18.58 | 1,085,783 |
| 2019-09-06 | $17.84 | $18.04 | $17.79 | $17.92 | $17.89 | 857,216 |
| 2019-09-05 | $17.79 | $18.05 | $17.66 | $17.74 | $17.71 | 854,795 |
| 2019-09-04 | $17.45 | $17.72 | $17.34 | $17.57 | $17.54 | 570,972 |
| 2019-09-03 | $17.60 | $17.67 | $17.15 | $17.23 | $17.20 | 1,161,813 |
| 2019-08-30 | $18.06 | $18.25 | $17.74 | $17.76 | $17.73 | 1,107,511 |
| 2019-08-29 | $17.52 | $17.99 | $17.35 | $17.98 | $17.95 | 993,153 |
| 2019-08-28 | $16.75 | $17.32 | $16.67 | $17.30 | $17.27 | 1,050,787 |
| 2019-08-27 | $17.02 | $17.02 | $16.47 | $16.67 | $16.64 | 976,497 |
| 2019-08-26 | $17.15 | $17.19 | $16.86 | $16.90 | $16.87 | 1,067,701 |
| 2019-08-23 | $17.83 | $17.93 | $16.89 | $16.90 | $16.87 | 1,563,112 |
| 2019-08-22 | $17.98 | $18.21 | $17.84 | $18.04 | $18.01 | 722,197 |
| 2019-08-21 | $17.69 | $18.05 | $17.40 | $17.97 | $17.94 | 998,910 |
| 2019-08-20 | $17.53 | $17.77 | $17.36 | $17.48 | $17.45 | 756,605 |
| 2019-08-19 | $17.65 | $17.98 | $17.51 | $17.63 | $17.60 | 851,848 |
| 2019-08-16 | $17.50 | $17.76 | $17.22 | $17.32 | $17.29 | 1,685,269 |
| 2019-08-15 | $17.71 | $17.75 | $17.19 | $17.32 | $17.29 | 860,886 |
| 2019-08-14 | $17.97 | $18.06 | $17.47 | $17.66 | $17.63 | 1,148,111 |
| 2019-08-13 | $18.02 | $18.64 | $18.00 | $18.43 | $18.40 | 1,179,787 |
| 2019-08-12 | $18.60 | $18.72 | $18.02 | $18.03 | $18.00 | 2,779,433 |
| 2019-08-09 | $19.66 | $20.10 | $17.90 | $18.83 | $18.79 | 4,843,711 |
| 2019-08-08 | $17.17 | $17.85 | $17.12 | $17.54 | $17.50 | 1,884,801 |
| 2019-08-07 | $17.03 | $17.17 | $16.79 | $17.02 | $16.98 | 1,252,030 |
| 2019-08-06 | $17.22 | $17.38 | $16.95 | $17.30 | $17.26 | 1,161,918 |
| 2019-08-05 | $17.25 | $17.32 | $16.84 | $17.11 | $17.07 | 1,053,355 |
| 2019-08-02 | $17.84 | $17.91 | $17.44 | $17.57 | $17.53 | 958,599 |
| 2019-08-01 | $18.50 | $18.81 | $17.95 | $17.97 | $17.93 | 1,601,942 |
| 2019-07-31 | $18.27 | $18.75 | $18.09 | $18.34 | $18.30 | 1,181,390 |
| 2019-07-30 | $17.91 | $18.29 | $17.75 | $18.29 | $18.25 | 863,444 |
| 2019-07-29 | $18.52 | $18.52 | $17.96 | $18.06 | $18.02 | 1,061,465 |
| 2019-07-26 | $18.48 | $18.59 | $18.18 | $18.54 | $18.50 | 846,645 |
| 2019-07-25 | $18.42 | $18.55 | $18.25 | $18.36 | $18.32 | 756,270 |
| 2019-07-24 | $18.37 | $18.57 | $18.22 | $18.49 | $18.45 | 800,296 |
| 2019-07-23 | $18.22 | $18.53 | $18.15 | $18.40 | $18.36 | 1,042,364 |
| 2019-07-22 | $18.18 | $18.25 | $18.05 | $18.08 | $18.04 | 777,406 |
| 2019-07-19 | $18.25 | $18.41 | $18.09 | $18.17 | $18.13 | 807,457 |
| 2019-07-18 | $18.36 | $18.36 | $18.05 | $18.21 | $18.17 | 556,256 |
| 2019-07-17 | $18.42 | $18.48 | $18.21 | $18.42 | $18.38 | 639,574 |
| 2019-07-16 | $18.23 | $18.71 | $18.23 | $18.52 | $18.48 | 969,745 |
| 2019-07-15 | $18.38 | $18.50 | $18.14 | $18.32 | $18.28 | 1,196,993 |
| 2019-07-12 | $18.08 | $18.65 | $18.03 | $18.42 | $18.38 | 1,571,582 |
| 2019-07-11 | $17.75 | $18.08 | $17.75 | $18.01 | $17.97 | 954,508 |
| 2019-07-10 | $17.78 | $17.88 | $17.53 | $17.71 | $17.67 | 714,361 |
| 2019-07-09 | $17.55 | $17.71 | $17.47 | $17.70 | $17.66 | 626,539 |
| 2019-07-08 | $17.73 | $17.83 | $17.61 | $17.65 | $17.61 | 519,549 |
| 2019-07-05 | $17.66 | $17.90 | $17.55 | $17.82 | $17.78 | 841,924 |
| 2019-07-03 | $17.40 | $17.78 | $17.36 | $17.75 | $17.71 | 517,285 |
| 2019-07-02 | $17.27 | $17.36 | $17.03 | $17.35 | $17.31 | 1,178,700 |
| 2019-07-01 | $17.32 | $17.45 | $17.04 | $17.33 | $17.29 | 1,299,620 |
| 2019-06-28 | $17.34 | $17.70 | $17.16 | $17.16 | $17.12 | 3,804,143 |
| 2019-06-27 | $17.47 | $17.49 | $17.13 | $17.26 | $17.22 | 1,643,285 |
| 2019-06-26 | $17.69 | $17.80 | $17.29 | $17.44 | $17.40 | 1,714,629 |
| 2019-06-25 | $18.22 | $18.25 | $17.57 | $17.60 | $17.56 | 1,633,332 |
| 2019-06-24 | $18.33 | $18.37 | $18.20 | $18.22 | $18.18 | 995,686 |
| 2019-06-21 | $18.25 | $18.40 | $18.19 | $18.25 | $18.21 | 1,776,891 |
| 2019-06-20 | $18.34 | $18.40 | $18.03 | $18.27 | $18.23 | 775,499 |
| 2019-06-19 | $18.00 | $18.17 | $17.89 | $18.11 | $18.07 | 827,321 |
| 2019-06-18 | $18.09 | $18.29 | $17.97 | $18.00 | $17.96 | 989,804 |
| 2019-06-17 | $18.16 | $18.16 | $17.85 | $17.98 | $17.94 | 1,077,114 |
| 2019-06-14 | $18.27 | $18.27 | $17.84 | $18.06 | $18.02 | 1,460,432 |
| 2019-06-13 | $17.43 | $18.50 | $17.16 | $18.19 | $18.15 | 4,383,959 |
| 2019-06-12 | $15.69 | $15.90 | $15.55 | $15.90 | $15.86 | 1,394,104 |
| 2019-06-11 | $16.15 | $16.16 | $15.65 | $15.73 | $15.70 | 1,649,902 |
| 2019-06-10 | $15.81 | $16.19 | $15.81 | $15.99 | $15.95 | 1,842,879 |
| 2019-06-07 | $15.40 | $15.72 | $15.22 | $15.71 | $15.68 | 1,048,582 |
| 2019-06-06 | $15.79 | $15.86 | $15.30 | $15.38 | $15.35 | 3,590,948 |
| 2019-06-05 | $15.60 | $15.81 | $15.43 | $15.76 | $15.73 | 3,228,639 |
| 2019-06-04 | $15.09 | $15.58 | $15.08 | $15.54 | $15.51 | 1,696,986 |
| 2019-06-03 | $14.69 | $14.98 | $14.64 | $14.86 | $14.83 | 1,019,043 |
| 2019-05-31 | $14.51 | $14.79 | $14.50 | $14.70 | $14.67 | 3,693,454 |
| 2019-05-30 | $14.98 | $14.98 | $14.54 | $14.79 | $14.76 | 1,667,523 |
| 2019-05-29 | $14.98 | $15.05 | $14.77 | $15.00 | $14.97 | 2,349,544 |
| 2019-05-28 | $15.13 | $15.31 | $14.98 | $15.01 | $14.98 | 1,501,743 |
| 2019-05-24 | $15.03 | $15.27 | $14.95 | $15.07 | $15.04 | 1,584,556 |
| 2019-05-23 | $15.14 | $15.19 | $14.68 | $14.76 | $14.73 | 1,643,946 |
| 2019-05-22 | $15.31 | $15.51 | $14.95 | $15.33 | $15.30 | 2,085,109 |
| 2019-05-21 | $15.07 | $15.38 | $14.76 | $14.85 | $14.82 | 1,776,187 |
| 2019-05-20 | $15.51 | $15.53 | $14.95 | $15.02 | $14.99 | 2,149,011 |
| 2019-05-17 | $15.85 | $15.90 | $15.61 | $15.65 | $15.61 | 2,036,350 |
| 2019-05-16 | $15.60 | $16.02 | $15.56 | $15.97 | $15.92 | 1,222,335 |
| 2019-05-15 | $15.83 | $15.94 | $15.61 | $15.66 | $15.62 | 1,218,241 |
| 2019-05-14 | $16.03 | $16.04 | $15.81 | $16.00 | $15.95 | 1,114,178 |
| 2019-05-13 | $15.63 | $16.19 | $15.60 | $15.90 | $15.85 | 3,371,020 |
| 2019-05-10 | $16.78 | $16.78 | $15.59 | $16.00 | $15.95 | 6,500,018 |
| 2019-05-09 | $16.75 | $17.14 | $16.52 | $17.01 | $16.96 | 1,119,803 |
| 2019-05-08 | $16.71 | $16.98 | $16.54 | $16.87 | $16.82 | 1,308,813 |
| 2019-05-07 | $17.23 | $17.29 | $16.55 | $16.73 | $16.68 | 1,220,814 |
| 2019-05-06 | $17.06 | $17.40 | $16.95 | $17.36 | $17.31 | 996,422 |
| 2019-05-03 | $17.21 | $17.47 | $17.03 | $17.37 | $17.32 | 984,583 |
| 2019-05-02 | $17.22 | $17.27 | $16.93 | $17.11 | $17.06 | 732,655 |
| 2019-05-01 | $17.56 | $17.57 | $17.13 | $17.20 | $17.15 | 1,259,265 |
| 2019-04-30 | $17.57 | $17.69 | $17.45 | $17.56 | $17.51 | 875,160 |
| 2019-04-29 | $17.46 | $17.68 | $17.42 | $17.56 | $17.51 | 512,653 |
| 2019-04-26 | $17.11 | $17.45 | $16.99 | $17.41 | $17.36 | 705,574 |
| 2019-04-25 | $17.40 | $17.45 | $16.97 | $17.12 | $17.07 | 1,032,646 |
| 2019-04-24 | $17.08 | $17.63 | $17.05 | $17.48 | $17.43 | 1,000,483 |
| 2019-04-23 | $16.82 | $17.23 | $16.81 | $17.04 | $16.99 | 763,892 |
| 2019-04-22 | $16.97 | $16.97 | $16.67 | $16.84 | $16.79 | 734,418 |
| 2019-04-18 | $17.18 | $17.20 | $16.92 | $16.98 | $16.93 | 893,303 |
| 2019-04-17 | $17.00 | $17.24 | $16.87 | $17.19 | $17.14 | 884,517 |
| 2019-04-16 | $16.95 | $16.99 | $16.74 | $16.91 | $16.86 | 873,755 |
| 2019-04-15 | $16.88 | $17.22 | $16.75 | $16.78 | $16.73 | 1,365,875 |
| 2019-04-12 | $16.61 | $16.61 | $16.38 | $16.54 | $16.49 | 1,003,304 |
| 2019-04-11 | $16.60 | $16.65 | $16.45 | $16.50 | $16.45 | 1,218,521 |
| 2019-04-10 | $16.48 | $16.55 | $16.36 | $16.54 | $16.49 | 1,133,948 |
| 2019-04-09 | $16.52 | $16.59 | $16.37 | $16.43 | $16.38 | 1,467,711 |
| 2019-04-08 | $16.38 | $16.57 | $16.23 | $16.55 | $16.50 | 985,759 |
| 2019-04-05 | $16.27 | $16.55 | $16.22 | $16.49 | $16.44 | 1,170,364 |
| 2019-04-04 | $15.75 | $16.21 | $15.73 | $16.18 | $16.13 | 796,013 |
| 2019-04-03 | $16.00 | $16.07 | $15.65 | $15.76 | $15.71 | 1,252,669 |
| 2019-04-02 | $15.95 | $15.95 | $15.57 | $15.80 | $15.75 | 696,382 |
| 2019-04-01 | $16.01 | $16.08 | $15.68 | $15.94 | $15.89 | 948,693 |
| 2019-03-29 | $15.99 | $16.21 | $15.89 | $15.93 | $15.88 | 1,029,314 |
| 2019-03-28 | $15.77 | $16.09 | $15.74 | $15.91 | $15.86 | 776,664 |
| 2019-03-27 | $15.88 | $15.90 | $15.48 | $15.68 | $15.63 | 875,211 |
| 2019-03-26 | $15.92 | $16.10 | $15.70 | $15.86 | $15.81 | 933,898 |
| 2019-03-25 | $15.74 | $15.99 | $15.58 | $15.90 | $15.85 | 1,124,328 |
| 2019-03-22 | $16.58 | $16.58 | $15.75 | $15.76 | $15.71 | 1,022,763 |
| 2019-03-21 | $16.56 | $16.84 | $16.54 | $16.65 | $16.60 | 594,812 |
| 2019-03-20 | $16.75 | $16.81 | $16.42 | $16.57 | $16.52 | 639,325 |
| 2019-03-19 | $16.98 | $17.06 | $16.76 | $16.79 | $16.74 | 476,304 |
| 2019-03-18 | $16.76 | $16.89 | $16.68 | $16.87 | $16.82 | 585,196 |
| 2019-03-15 | $16.94 | $17.02 | $16.63 | $16.72 | $16.67 | 1,207,076 |
| 2019-03-14 | $17.07 | $17.15 | $16.88 | $16.89 | $16.84 | 757,206 |
| 2019-03-13 | $17.01 | $17.20 | $16.94 | $17.12 | $17.07 | 637,569 |
| 2019-03-12 | $16.80 | $17.05 | $16.72 | $16.99 | $16.94 | 950,735 |
| 2019-03-11 | $16.94 | $16.94 | $16.61 | $16.82 | $16.77 | 1,250,194 |
| 2019-03-08 | $16.62 | $16.90 | $16.46 | $16.83 | $16.78 | 1,272,738 |
| 2019-03-07 | $17.39 | $17.41 | $16.70 | $16.77 | $16.72 | 1,285,207 |
| 2019-03-06 | $17.54 | $17.60 | $17.19 | $17.43 | $17.38 | 1,346,277 |
| 2019-03-05 | $17.44 | $17.68 | $17.43 | $17.53 | $17.48 | 1,229,769 |
| 2019-03-04 | $17.61 | $17.61 | $17.35 | $17.44 | $17.39 | 1,109,270 |
| 2019-03-01 | $17.44 | $17.63 | $17.22 | $17.52 | $17.47 | 1,085,873 |
| 2019-02-28 | $17.15 | $17.33 | $17.04 | $17.21 | $17.16 | 1,454,069 |
| 2019-02-27 | $16.87 | $17.19 | $16.82 | $17.15 | $17.10 | 531,531 |
| 2019-02-26 | $17.05 | $17.16 | $16.86 | $16.87 | $16.82 | 815,006 |
| 2019-02-25 | $17.08 | $17.36 | $17.01 | $17.17 | $17.12 | 1,289,773 |
| 2019-02-22 | $17.01 | $17.06 | $16.86 | $17.00 | $16.95 | 829,137 |
| 2019-02-21 | $17.01 | $17.19 | $16.78 | $16.91 | $16.86 | 1,143,622 |
| 2019-02-20 | $16.70 | $17.13 | $16.63 | $17.06 | $17.01 | 1,648,544 |
| 2019-02-19 | $16.41 | $16.86 | $16.37 | $16.74 | $16.69 | 1,600,069 |
| 2019-02-15 | $16.14 | $16.51 | $16.07 | $16.48 | $16.43 | 1,715,794 |
| 2019-02-14 | $16.18 | $16.18 | $15.61 | $15.92 | $15.87 | 1,877,325 |
| 2019-02-13 | $16.03 | $16.44 | $15.69 | $15.92 | $15.87 | 1,947,407 |
| 2019-02-12 | $15.21 | $15.67 | $15.21 | $15.54 | $15.49 | 1,408,682 |
| 2019-02-11 | $15.19 | $15.38 | $15.06 | $15.17 | $15.12 | 1,653,611 |
| 2019-02-08 | $15.41 | $15.41 | $14.98 | $15.17 | $15.12 | 1,997,023 |
| 2019-02-07 | $15.36 | $15.88 | $14.93 | $15.55 | $15.50 | 3,084,622 |
| 2019-02-06 | $16.31 | $16.52 | $16.10 | $16.43 | $16.37 | 1,551,297 |
| 2019-02-05 | $16.48 | $16.57 | $16.18 | $16.24 | $16.18 | 514,665 |
| 2019-02-04 | $16.29 | $16.56 | $16.28 | $16.39 | $16.33 | 1,496,752 |
| 2019-02-01 | $16.37 | $16.43 | $16.19 | $16.28 | $16.22 | 611,248 |
| 2019-01-31 | $16.29 | $16.48 | $16.02 | $16.29 | $16.23 | 1,405,099 |
| 2019-01-30 | $15.97 | $16.40 | $15.70 | $16.28 | $16.22 | 680,342 |
| 2019-01-29 | $16.35 | $16.35 | $15.86 | $15.88 | $15.82 | 723,367 |
| 2019-01-28 | $16.47 | $16.51 | $16.16 | $16.39 | $16.33 | 624,824 |
| 2019-01-25 | $16.75 | $16.98 | $16.49 | $16.57 | $16.51 | 604,488 |
| 2019-01-24 | $16.62 | $16.78 | $16.53 | $16.58 | $16.52 | 612,250 |
| 2019-01-23 | $16.60 | $16.75 | $16.46 | $16.54 | $16.48 | 663,272 |
| 2019-01-22 | $16.96 | $16.96 | $16.36 | $16.51 | $16.45 | 890,341 |
| 2019-01-18 | $17.01 | $17.15 | $16.86 | $16.98 | $16.92 | 671,298 |
| 2019-01-17 | $16.52 | $17.06 | $16.51 | $16.96 | $16.90 | 735,005 |
| 2019-01-16 | $16.51 | $16.94 | $16.43 | $16.52 | $16.46 | 977,159 |
| 2019-01-15 | $16.22 | $16.47 | $16.17 | $16.47 | $16.41 | 904,390 |
| 2019-01-14 | $16.24 | $16.37 | $16.15 | $16.18 | $16.12 | 575,902 |
| 2019-01-11 | $16.34 | $16.41 | $16.19 | $16.33 | $16.27 | 565,844 |
| 2019-01-10 | $16.47 | $16.50 | $16.14 | $16.30 | $16.24 | 801,134 |
| 2019-01-09 | $16.36 | $16.60 | $16.20 | $16.57 | $16.51 | 912,326 |
| 2019-01-08 | $16.14 | $16.37 | $15.90 | $16.36 | $16.30 | 879,630 |
| 2019-01-07 | $15.97 | $16.19 | $15.83 | $15.93 | $15.87 | 769,772 |
| 2019-01-04 | $15.44 | $16.05 | $15.30 | $16.01 | $15.95 | 1,238,923 |
| 2019-01-03 | $15.50 | $15.60 | $15.23 | $15.23 | $15.18 | 812,958 |
| 2019-01-02 | $15.20 | $15.68 | $15.06 | $15.52 | $15.47 | 837,720 |
| 2018-12-31 | $15.32 | $15.41 | $15.13 | $15.30 | $15.25 | 661,111 |
| 2018-12-28 | $15.45 | $15.59 | $15.14 | $15.28 | $15.23 | 711,010 |
| 2018-12-27 | $15.08 | $15.44 | $14.84 | $15.44 | $15.39 | 904,082 |
| 2018-12-26 | $14.52 | $15.29 | $14.52 | $15.27 | $15.22 | 771,347 |
| 2018-12-24 | $14.78 | $14.95 | $14.44 | $14.45 | $14.40 | 589,241 |
| 2018-12-21 | $15.27 | $15.35 | $14.79 | $14.80 | $14.75 | 2,165,502 |
| 2018-12-20 | $15.23 | $15.55 | $15.00 | $15.22 | $15.17 | 1,655,162 |
| 2018-12-19 | $15.90 | $15.95 | $15.23 | $15.31 | $15.26 | 1,255,801 |
| 2018-12-18 | $16.30 | $16.43 | $15.86 | $15.89 | $15.83 | 1,999,299 |
| 2018-12-17 | $16.05 | $16.05 | $15.44 | $15.53 | $15.48 | 1,506,712 |
| 2018-12-14 | $16.37 | $16.73 | $16.30 | $16.63 | $16.57 | 1,140,388 |
| 2018-12-13 | $16.87 | $16.89 | $16.33 | $16.48 | $16.42 | 724,340 |
| 2018-12-12 | $16.79 | $17.00 | $16.74 | $16.84 | $16.78 | 1,146,570 |
| 2018-12-11 | $16.64 | $16.80 | $16.34 | $16.61 | $16.55 | 898,422 |
| 2018-12-10 | $16.59 | $16.69 | $16.15 | $16.43 | $16.37 | 902,695 |
| 2018-12-07 | $16.89 | $17.14 | $16.51 | $16.60 | $16.54 | 946,162 |
| 2018-12-06 | $16.59 | $16.94 | $16.34 | $16.88 | $16.82 | 1,475,066 |
| 2018-12-04 | $17.40 | $17.50 | $16.49 | $16.76 | $16.70 | 2,862,675 |
| 2018-12-03 | $17.43 | $17.86 | $17.02 | $17.53 | $17.47 | 3,228,992 |
| 2018-11-30 | $18.20 | $18.20 | $15.61 | $17.13 | $17.07 | 6,925,706 |
| 2018-11-29 | $18.98 | $19.23 | $18.85 | $18.91 | $18.84 | 998,544 |
| 2018-11-28 | $19.06 | $19.30 | $18.63 | $19.09 | $19.02 | 1,594,391 |
| 2018-11-27 | $19.30 | $19.64 | $19.01 | $19.06 | $18.99 | 753,482 |
| 2018-11-26 | $19.49 | $19.75 | $19.24 | $19.36 | $19.29 | 1,120,667 |
| 2018-11-23 | $19.38 | $19.57 | $19.32 | $19.36 | $19.29 | 387,444 |
| 2018-11-21 | $19.10 | $19.65 | $19.09 | $19.54 | $19.47 | 1,207,146 |
| 2018-11-20 | $19.76 | $19.76 | $18.72 | $19.08 | $19.01 | 2,284,097 |
| 2018-11-19 | $21.02 | $21.09 | $20.11 | $20.17 | $20.09 | 1,119,613 |
| 2018-11-16 | $21.13 | $21.27 | $20.92 | $21.01 | $20.93 | 741,945 |
| 2018-11-15 | $20.96 | $21.28 | $20.76 | $21.27 | $21.18 | 683,442 |
| 2018-11-14 | $21.48 | $21.63 | $21.07 | $21.09 | $21.01 | 625,539 |
| 2018-11-13 | $21.24 | $21.49 | $20.97 | $21.29 | $21.20 | 880,653 |
| 2018-11-12 | $21.72 | $21.82 | $21.13 | $21.15 | $21.06 | 929,637 |
| 2018-11-09 | $21.86 | $22.16 | $21.57 | $21.72 | $21.63 | 1,245,982 |
| 2018-11-08 | $22.50 | $22.53 | $21.76 | $21.91 | $21.82 | 751,849 |
| 2018-11-07 | $22.26 | $22.69 | $22.22 | $22.53 | $22.44 | 892,327 |
| 2018-11-06 | $21.77 | $22.17 | $21.53 | $22.16 | $22.07 | 757,748 |
| 2018-11-05 | $21.67 | $21.92 | $21.52 | $21.81 | $21.72 | 870,518 |
| 2018-11-02 | $22.08 | $22.09 | $21.46 | $21.67 | $21.58 | 893,816 |
| 2018-11-01 | $21.47 | $22.10 | $21.41 | $22.00 | $21.91 | 1,746,158 |
| 2018-10-31 | $22.15 | $22.18 | $21.34 | $21.40 | $21.31 | 1,113,078 |
| 2018-10-30 | $21.19 | $22.00 | $20.92 | $21.92 | $21.83 | 1,277,016 |
| 2018-10-29 | $22.00 | $22.00 | $20.87 | $21.09 | $21.01 | 1,737,546 |
| 2018-10-26 | $21.16 | $22.08 | $21.10 | $21.83 | $21.74 | 1,861,383 |
| 2018-10-25 | $22.60 | $22.81 | $21.14 | $21.52 | $21.43 | 2,246,792 |
| 2018-10-24 | $22.07 | $22.30 | $21.11 | $21.12 | $21.04 | 2,957,634 |
| 2018-10-23 | $22.80 | $22.83 | $21.40 | $22.07 | $21.98 | 1,939,738 |
| 2018-10-22 | $23.05 | $23.37 | $22.91 | $23.13 | $23.04 | 1,720,842 |
| 2018-10-19 | $23.54 | $23.62 | $22.89 | $22.97 | $22.88 | 903,472 |
| 2018-10-18 | $23.89 | $23.97 | $23.37 | $23.48 | $23.39 | 929,452 |
| 2018-10-17 | $24.29 | $24.38 | $23.68 | $23.93 | $23.83 | 1,010,298 |
| 2018-10-16 | $23.35 | $24.12 | $23.28 | $24.07 | $23.97 | 936,548 |
| 2018-10-15 | $23.27 | $23.40 | $22.99 | $23.28 | $23.19 | 758,451 |
| 2018-10-12 | $23.22 | $23.42 | $23.06 | $23.27 | $23.18 | 915,149 |
| 2018-10-11 | $22.70 | $23.29 | $22.66 | $22.88 | $22.79 | 996,006 |
| 2018-10-10 | $23.15 | $23.26 | $22.76 | $22.78 | $22.69 | 1,448,868 |
| 2018-10-09 | $23.13 | $23.43 | $23.07 | $23.18 | $23.09 | 1,108,487 |
| 2018-10-08 | $23.19 | $23.20 | $22.74 | $23.10 | $23.01 | 892,677 |
| 2018-10-05 | $23.52 | $23.57 | $23.01 | $23.22 | $23.13 | 728,627 |
| 2018-10-04 | $23.80 | $23.87 | $23.45 | $23.49 | $23.40 | 804,533 |
| 2018-10-03 | $23.63 | $24.13 | $23.50 | $23.86 | $23.76 | 844,718 |
| 2018-10-02 | $24.05 | $24.06 | $23.43 | $23.54 | $23.45 | 1,066,722 |
| 2018-10-01 | $24.39 | $24.41 | $24.01 | $24.15 | $24.05 | 1,043,591 |
| 2018-09-28 | $24.23 | $24.67 | $24.19 | $24.29 | $24.19 | 1,264,751 |
| 2018-09-27 | $24.20 | $24.42 | $24.00 | $24.14 | $24.04 | 1,252,394 |
| 2018-09-26 | $23.38 | $23.89 | $23.32 | $23.69 | $23.59 | 584,843 |
| 2018-09-25 | $23.61 | $23.93 | $23.32 | $23.37 | $23.28 | 1,508,431 |
| 2018-09-24 | $22.77 | $23.63 | $22.61 | $23.50 | $23.41 | 2,371,540 |
| 2018-09-21 | $22.95 | $23.02 | $22.68 | $22.71 | $22.62 | 2,840,093 |
| 2018-09-20 | $22.93 | $23.11 | $22.81 | $22.97 | $22.88 | 1,145,240 |
| 2018-09-19 | $23.13 | $23.27 | $22.78 | $22.85 | $22.76 | 1,418,049 |
| 2018-09-18 | $23.07 | $23.15 | $22.75 | $23.06 | $22.97 | 1,175,814 |
| 2018-09-17 | $23.34 | $23.43 | $22.93 | $23.00 | $22.91 | 1,017,502 |
| 2018-09-14 | $23.19 | $23.43 | $23.06 | $23.33 | $23.24 | 730,766 |
| 2018-09-13 | $23.49 | $23.79 | $23.20 | $23.21 | $23.12 | 810,856 |
| 2018-09-12 | $23.31 | $23.50 | $23.03 | $23.43 | $23.34 | 688,778 |
| 2018-09-11 | $23.13 | $23.36 | $23.13 | $23.28 | $23.19 | 664,987 |
| 2018-09-10 | $22.95 | $23.35 | $22.95 | $23.27 | $23.18 | 960,771 |
| 2018-09-07 | $23.04 | $23.30 | $22.90 | $22.94 | $22.85 | 694,439 |
| 2018-09-06 | $23.14 | $23.47 | $23.08 | $23.10 | $23.01 | 975,850 |
| 2018-09-05 | $22.98 | $23.18 | $22.72 | $23.10 | $23.01 | 811,805 |
| 2018-09-04 | $22.78 | $23.00 | $22.61 | $22.98 | $22.89 | 758,259 |
| 2018-08-31 | $22.45 | $22.86 | $22.45 | $22.81 | $22.72 | 803,599 |
| 2018-08-30 | $22.71 | $22.75 | $22.39 | $22.44 | $22.35 | 539,619 |
| 2018-08-29 | $22.81 | $22.81 | $22.50 | $22.70 | $22.61 | 919,651 |
| 2018-08-28 | $22.85 | $22.93 | $22.50 | $22.76 | $22.67 | 668,978 |
| 2018-08-27 | $23.10 | $23.22 | $22.84 | $22.89 | $22.80 | 659,409 |
| 2018-08-24 | $22.75 | $23.13 | $22.66 | $23.08 | $22.99 | 1,291,480 |
| 2018-08-23 | $22.62 | $22.62 | $22.25 | $22.55 | $22.46 | 812,319 |
| 2018-08-22 | $22.87 | $22.96 | $22.40 | $22.59 | $22.50 | 994,523 |
| 2018-08-21 | $22.68 | $22.97 | $22.58 | $22.93 | $22.84 | 1,642,532 |
| 2018-08-20 | $22.65 | $22.80 | $22.41 | $22.67 | $22.58 | 666,458 |
| 2018-08-17 | $22.48 | $22.60 | $22.43 | $22.52 | $22.43 | 1,097,287 |
| 2018-08-16 | $22.54 | $22.71 | $22.42 | $22.52 | $22.43 | 725,981 |
| 2018-08-15 | $22.47 | $22.65 | $22.34 | $22.48 | $22.39 | 1,183,351 |
| 2018-08-14 | $22.40 | $22.77 | $22.25 | $22.62 | $22.53 | 1,322,620 |
| 2018-08-13 | $22.37 | $22.41 | $22.18 | $22.32 | $22.23 | 983,519 |
| 2018-08-10 | $22.19 | $22.50 | $22.06 | $22.35 | $22.26 | 904,968 |
| 2018-08-09 | $21.91 | $22.30 | $21.91 | $22.26 | $22.16 | 950,574 |
| 2018-08-08 | $21.80 | $21.97 | $21.43 | $21.91 | $21.81 | 1,294,014 |
| 2018-08-07 | $22.32 | $22.42 | $21.60 | $21.77 | $21.67 | 1,742,663 |
| 2018-08-06 | $22.20 | $22.31 | $21.86 | $22.09 | $21.99 | 2,614,199 |
| 2018-08-03 | $21.63 | $23.60 | $21.51 | $21.72 | $21.62 | 5,150,932 |
| 2018-08-02 | $19.18 | $19.75 | $19.01 | $19.62 | $19.53 | 1,405,205 |
| 2018-08-01 | $19.18 | $19.29 | $18.79 | $19.21 | $19.12 | 1,898,535 |
| 2018-07-31 | $19.20 | $19.40 | $18.81 | $19.24 | $19.15 | 1,334,876 |
| 2018-07-30 | $19.29 | $19.51 | $19.09 | $19.15 | $19.06 | 1,218,400 |
| 2018-07-27 | $19.58 | $19.76 | $19.12 | $19.29 | $19.20 | 765,636 |
| 2018-07-26 | $19.25 | $19.63 | $19.20 | $19.57 | $19.48 | 611,734 |
| 2018-07-25 | $18.99 | $19.36 | $18.95 | $19.34 | $19.25 | 566,712 |
| 2018-07-24 | $19.41 | $19.51 | $18.91 | $19.06 | $18.97 | 1,487,923 |
| 2018-07-23 | $19.20 | $19.45 | $19.10 | $19.35 | $19.26 | 1,641,351 |
| 2018-07-20 | $18.86 | $19.24 | $18.76 | $19.20 | $19.11 | 957,854 |
| 2018-07-19 | $18.83 | $18.96 | $18.70 | $18.83 | $18.75 | 617,011 |
| 2018-07-18 | $18.77 | $18.86 | $18.61 | $18.83 | $18.75 | 956,633 |
| 2018-07-17 | $18.65 | $18.92 | $18.58 | $18.78 | $18.70 | 465,774 |
| 2018-07-16 | $18.57 | $18.70 | $18.57 | $18.63 | $18.55 | 879,566 |
| 2018-07-13 | $18.58 | $18.70 | $18.45 | $18.56 | $18.48 | 1,171,595 |
| 2018-07-12 | $19.06 | $19.08 | $18.41 | $18.59 | $18.51 | 1,193,938 |
| 2018-07-11 | $18.91 | $19.02 | $18.81 | $18.97 | $18.89 | 685,774 |
| 2018-07-10 | $19.38 | $19.48 | $18.94 | $19.01 | $18.93 | 666,243 |
| 2018-07-09 | $19.34 | $19.42 | $19.23 | $19.33 | $19.24 | 694,267 |
| 2018-07-06 | $19.19 | $19.31 | $19.11 | $19.31 | $19.22 | 687,347 |
| 2018-07-05 | $19.25 | $19.33 | $18.87 | $19.15 | $19.06 | 611,934 |
| 2018-07-03 | $19.42 | $19.49 | $19.13 | $19.14 | $19.05 | 294,333 |
| 2018-07-02 | $18.93 | $19.41 | $18.75 | $19.41 | $19.32 | 988,975 |
| 2018-06-29 | $19.36 | $19.41 | $18.93 | $18.97 | $18.89 | 810,622 |
| 2018-06-28 | $19.08 | $19.23 | $18.91 | $19.23 | $19.14 | 1,366,038 |
| 2018-06-27 | $19.34 | $19.44 | $19.13 | $19.14 | $19.05 | 1,202,996 |
| 2018-06-26 | $19.31 | $19.53 | $19.28 | $19.34 | $19.25 | 1,041,314 |
| 2018-06-25 | $19.56 | $19.71 | $19.16 | $19.23 | $19.14 | 2,109,629 |
| 2018-06-22 | $20.41 | $20.41 | $19.72 | $19.75 | $19.66 | 2,662,874 |
| 2018-06-21 | $20.64 | $20.71 | $20.27 | $20.34 | $20.25 | 1,628,136 |
| 2018-06-20 | $20.75 | $20.82 | $20.45 | $20.72 | $20.63 | 569,351 |
| 2018-06-19 | $20.40 | $20.67 | $20.32 | $20.67 | $20.58 | 542,482 |
| 2018-06-18 | $20.27 | $20.60 | $20.20 | $20.56 | $20.47 | 707,216 |
| 2018-06-15 | $20.09 | $20.42 | $20.09 | $20.37 | $20.28 | 1,008,111 |
| 2018-06-14 | $20.58 | $20.71 | $20.22 | $20.22 | $20.13 | 821,685 |
| 2018-06-13 | $20.13 | $20.22 | $20.04 | $20.16 | $20.07 | 549,682 |
| 2018-06-12 | $20.04 | $20.29 | $19.95 | $20.12 | $20.03 | 653,224 |
| 2018-06-11 | $19.93 | $20.18 | $19.84 | $20.06 | $19.97 | 860,121 |
| 2018-06-08 | $19.45 | $19.94 | $19.45 | $19.90 | $19.81 | 729,779 |
| 2018-06-07 | $19.73 | $19.83 | $19.43 | $19.45 | $19.36 | 770,848 |
| 2018-06-06 | $19.71 | $19.79 | $19.63 | $19.71 | $19.62 | 866,787 |
| 2018-06-05 | $19.34 | $19.73 | $19.21 | $19.71 | $19.62 | 1,311,385 |
| 2018-06-04 | $19.39 | $19.57 | $19.30 | $19.34 | $19.25 | 1,050,691 |
| 2018-06-01 | $19.00 | $19.20 | $18.87 | $19.15 | $19.06 | 875,042 |
| 2018-05-31 | $19.19 | $19.22 | $18.88 | $18.94 | $18.86 | 776,020 |
| 2018-05-30 | $19.41 | $19.49 | $19.00 | $19.15 | $19.06 | 1,019,148 |
| 2018-05-29 | $18.95 | $19.29 | $18.94 | $19.21 | $19.12 | 977,071 |
| 2018-05-25 | $18.87 | $19.06 | $18.87 | $19.00 | $18.92 | 752,321 |
| 2018-05-24 | $18.57 | $18.89 | $18.52 | $18.86 | $18.78 | 1,275,411 |
| 2018-05-23 | $18.56 | $18.68 | $18.46 | $18.58 | $18.50 | 789,074 |
| 2018-05-22 | $18.73 | $18.79 | $18.47 | $18.60 | $18.52 | 1,063,160 |
| 2018-05-21 | $18.50 | $18.79 | $18.41 | $18.73 | $18.65 | 703,315 |
| 2018-05-18 | $18.31 | $18.44 | $18.30 | $18.42 | $18.33 | 493,333 |
| 2018-05-17 | $18.15 | $18.32 | $18.08 | $18.29 | $18.20 | 395,355 |
| 2018-05-16 | $17.94 | $18.23 | $17.89 | $18.11 | $18.02 | 625,594 |
| 2018-05-15 | $17.89 | $17.99 | $17.80 | $17.95 | $17.86 | 421,635 |
| 2018-05-14 | $17.98 | $18.00 | $17.80 | $17.89 | $17.80 | 560,988 |
| 2018-05-11 | $18.11 | $18.13 | $17.93 | $17.97 | $17.88 | 488,481 |
| 2018-05-10 | $18.35 | $18.35 | $18.05 | $18.15 | $18.06 | 794,165 |
| 2018-05-09 | $17.79 | $18.19 | $17.71 | $18.16 | $18.07 | 912,521 |
| 2018-05-08 | $17.51 | $17.85 | $17.44 | $17.73 | $17.64 | 810,866 |
| 2018-05-07 | $17.35 | $17.57 | $17.14 | $17.55 | $17.46 | 797,584 |
| 2018-05-04 | $17.15 | $17.30 | $17.04 | $17.26 | $17.17 | 611,274 |
| 2018-05-03 | $17.27 | $17.29 | $16.99 | $17.17 | $17.08 | 817,270 |
| 2018-05-02 | $17.22 | $17.33 | $17.06 | $17.24 | $17.15 | 867,143 |
| 2018-05-01 | $17.00 | $17.30 | $16.95 | $17.23 | $17.14 | 1,486,839 |
| 2018-04-30 | $18.05 | $18.05 | $17.22 | $17.26 | $17.17 | 1,619,569 |
| 2018-04-27 | $17.83 | $18.45 | $17.83 | $17.95 | $17.86 | 2,964,787 |
| 2018-04-26 | $16.80 | $16.96 | $16.62 | $16.80 | $16.72 | 903,073 |
| 2018-04-25 | $16.70 | $16.82 | $16.59 | $16.70 | $16.62 | 894,816 |
| 2018-04-24 | $17.02 | $17.10 | $16.68 | $16.74 | $16.66 | 1,068,536 |
| 2018-04-23 | $16.50 | $16.83 | $16.46 | $16.81 | $16.73 | 965,063 |
| 2018-04-20 | $16.49 | $16.84 | $16.44 | $16.48 | $16.40 | 968,595 |
| 2018-04-19 | $16.35 | $16.52 | $16.12 | $16.46 | $16.38 | 958,861 |
| 2018-04-18 | $17.05 | $17.09 | $16.35 | $16.39 | $16.31 | 2,267,711 |
| 2018-04-17 | $17.64 | $17.75 | $17.48 | $17.71 | $17.62 | 737,311 |
| 2018-04-16 | $17.43 | $17.50 | $17.32 | $17.47 | $17.38 | 608,331 |
| 2018-04-13 | $17.40 | $17.49 | $17.26 | $17.37 | $17.28 | 1,266,683 |
| 2018-04-12 | $17.37 | $17.41 | $17.08 | $17.40 | $17.31 | 1,415,281 |
| 2018-04-11 | $17.00 | $17.37 | $16.90 | $17.35 | $17.26 | 1,071,816 |
| 2018-04-10 | $16.82 | $16.97 | $16.75 | $16.93 | $16.85 | 761,884 |
| 2018-04-09 | $16.86 | $16.86 | $16.58 | $16.64 | $16.56 | 763,968 |
| 2018-04-06 | $16.96 | $17.24 | $16.60 | $16.84 | $16.76 | 1,213,979 |
| 2018-04-05 | $16.84 | $17.00 | $16.75 | $17.00 | $16.92 | 723,330 |
| 2018-04-04 | $16.34 | $16.75 | $16.20 | $16.72 | $16.64 | 652,040 |
| 2018-04-03 | $16.25 | $16.51 | $16.12 | $16.47 | $16.39 | 821,250 |
| 2018-04-02 | $16.32 | $16.44 | $16.05 | $16.18 | $16.10 | 861,088 |
| 2018-03-29 | $16.37 | $16.51 | $16.34 | $16.36 | $16.28 | 1,003,409 |
| 2018-03-28 | $16.34 | $16.58 | $16.25 | $16.26 | $16.18 | 984,990 |
| 2018-03-27 | $16.50 | $16.68 | $16.33 | $16.38 | $16.30 | 830,104 |
| 2018-03-26 | $16.53 | $16.67 | $16.30 | $16.45 | $16.37 | 726,475 |
| 2018-03-23 | $16.26 | $16.50 | $16.26 | $16.39 | $16.31 | 1,079,969 |
| 2018-03-22 | $16.30 | $16.59 | $16.23 | $16.23 | $16.15 | 766,467 |
| 2018-03-21 | $16.35 | $16.50 | $16.28 | $16.42 | $16.34 | 1,210,315 |
| 2018-03-20 | $16.08 | $16.36 | $16.07 | $16.29 | $16.21 | 753,882 |
| 2018-03-19 | $16.01 | $16.31 | $15.90 | $16.06 | $15.98 | 969,171 |
| 2018-03-16 | $15.89 | $16.07 | $15.81 | $16.05 | $15.97 | 1,269,732 |
| 2018-03-15 | $15.93 | $15.93 | $15.76 | $15.85 | $15.77 | 398,229 |
| 2018-03-14 | $15.95 | $15.96 | $15.75 | $15.87 | $15.79 | 634,813 |
| 2018-03-13 | $16.10 | $16.24 | $15.91 | $15.92 | $15.84 | 803,076 |
| 2018-03-12 | $15.88 | $16.12 | $15.82 | $15.99 | $15.91 | 767,158 |
| 2018-03-09 | $16.00 | $16.02 | $15.78 | $15.87 | $15.79 | 1,042,147 |
| 2018-03-08 | $16.18 | $16.20 | $15.94 | $15.96 | $15.88 | 414,603 |
| 2018-03-07 | $16.06 | $16.19 | $15.85 | $16.16 | $16.08 | 767,597 |
| 2018-03-06 | $15.87 | $16.15 | $15.79 | $16.15 | $16.07 | 1,024,696 |
| 2018-03-05 | $15.70 | $15.99 | $15.68 | $15.86 | $15.78 | 702,771 |
| 2018-03-02 | $15.36 | $15.80 | $15.21 | $15.76 | $15.68 | 790,274 |
| 2018-03-01 | $15.52 | $15.79 | $15.43 | $15.49 | $15.41 | 840,834 |
| 2018-02-28 | $15.63 | $15.75 | $15.48 | $15.48 | $15.40 | 744,742 |
| 2018-02-27 | $15.92 | $16.07 | $15.59 | $15.59 | $15.51 | 597,915 |
| 2018-02-26 | $15.56 | $15.87 | $15.54 | $15.85 | $15.77 | 770,963 |
| 2018-02-23 | $15.60 | $15.61 | $15.40 | $15.56 | $15.48 | 821,682 |
| 2018-02-22 | $15.68 | $15.71 | $15.44 | $15.47 | $15.39 | 534,948 |
| 2018-02-21 | $15.53 | $15.84 | $15.46 | $15.62 | $15.54 | 560,969 |
| 2018-02-20 | $15.67 | $15.78 | $15.44 | $15.46 | $15.38 | 1,117,738 |
| 2018-02-16 | $15.90 | $15.91 | $15.67 | $15.76 | $15.68 | 528,150 |
| 2018-02-15 | $15.63 | $16.01 | $15.50 | $15.91 | $15.83 | 1,166,868 |
| 2018-02-14 | $15.04 | $15.54 | $14.88 | $15.49 | $15.41 | 749,441 |
| 2018-02-13 | $15.17 | $15.30 | $15.10 | $15.12 | $15.04 | 1,092,633 |
| 2018-02-12 | $14.84 | $15.40 | $14.60 | $15.23 | $15.14 | 1,667,363 |
| 2018-02-09 | $15.18 | $15.24 | $14.44 | $14.80 | $14.72 | 1,814,453 |
| 2018-02-08 | $15.95 | $15.95 | $14.86 | $15.12 | $15.03 | 2,435,265 |
| 2018-02-07 | $14.84 | $15.08 | $14.59 | $14.77 | $14.69 | 1,282,518 |
| 2018-02-06 | $14.05 | $14.68 | $13.96 | $14.59 | $14.51 | 987,669 |
| 2018-02-05 | $14.43 | $14.61 | $14.22 | $14.27 | $14.19 | 1,158,478 |
| 2018-02-02 | $14.80 | $14.86 | $14.44 | $14.49 | $14.41 | 617,864 |
| 2018-02-01 | $14.70 | $14.93 | $14.60 | $14.89 | $14.81 | 754,081 |
| 2018-01-31 | $15.12 | $15.14 | $14.77 | $14.77 | $14.69 | 808,908 |
| 2018-01-30 | $15.10 | $15.22 | $15.01 | $15.04 | $14.95 | 821,157 |
| 2018-01-29 | $15.35 | $15.49 | $15.18 | $15.26 | $15.17 | 914,604 |
| 2018-01-26 | $15.40 | $15.46 | $15.25 | $15.36 | $15.27 | 1,276,700 |
| 2018-01-25 | $14.81 | $15.27 | $14.70 | $15.25 | $15.16 | 1,534,646 |
| 2018-01-24 | $14.51 | $14.70 | $14.33 | $14.59 | $14.51 | 1,130,034 |
| 2018-01-23 | $14.46 | $14.55 | $14.30 | $14.47 | $14.39 | 586,599 |
| 2018-01-22 | $14.64 | $14.64 | $14.41 | $14.50 | $14.42 | 1,010,534 |
| 2018-01-19 | $13.99 | $14.60 | $13.99 | $14.60 | $14.52 | 912,181 |
| 2018-01-18 | $14.15 | $14.19 | $13.94 | $13.97 | $13.89 | 455,019 |
| 2018-01-17 | $13.82 | $14.30 | $13.80 | $14.21 | $14.13 | 684,487 |
| 2018-01-16 | $14.32 | $14.38 | $13.75 | $13.80 | $13.72 | 715,239 |
| 2018-01-12 | $14.21 | $14.31 | $14.06 | $14.29 | $14.21 | 836,991 |
| 2018-01-11 | $13.75 | $14.24 | $13.75 | $14.17 | $14.09 | 891,498 |
| 2018-01-10 | $13.67 | $13.83 | $13.49 | $13.69 | $13.61 | 797,300 |
| 2018-01-09 | $14.09 | $14.13 | $13.73 | $13.74 | $13.66 | 695,094 |
| 2018-01-08 | $14.12 | $14.18 | $13.82 | $14.10 | $14.02 | 810,896 |
| 2018-01-05 | $13.84 | $14.11 | $13.58 | $14.10 | $14.02 | 1,092,677 |
| 2018-01-04 | $13.85 | $13.86 | $13.52 | $13.74 | $13.66 | 701,119 |
| 2018-01-03 | $13.86 | $13.94 | $13.71 | $13.77 | $13.69 | 845,006 |
| 2018-01-02 | $14.00 | $14.00 | $13.67 | $13.80 | $13.72 | 1,235,152 |
| 2017-12-29 | $14.10 | $14.13 | $13.79 | $13.93 | $13.85 | 914,802 |
| 2017-12-28 | $13.93 | $14.29 | $13.90 | $14.06 | $13.98 | 1,034,653 |
| 2017-12-27 | $14.27 | $14.73 | $13.94 | $14.02 | $13.94 | 2,722,034 |
| 2017-12-26 | $15.11 | $15.12 | $14.86 | $15.06 | $14.97 | 446,751 |
| 2017-12-22 | $15.20 | $15.37 | $15.09 | $15.14 | $15.05 | 432,316 |
| 2017-12-21 | $15.19 | $15.35 | $15.04 | $15.28 | $15.19 | 794,954 |
| 2017-12-20 | $14.79 | $15.17 | $14.74 | $15.01 | $14.93 | 800,048 |
| 2017-12-19 | $14.75 | $14.76 | $14.42 | $14.66 | $14.58 | 972,716 |
| 2017-12-18 | $14.91 | $14.99 | $14.66 | $14.68 | $14.60 | 532,280 |
| 2017-12-15 | $14.61 | $14.85 | $14.56 | $14.79 | $14.71 | 1,154,214 |
| 2017-12-14 | $14.43 | $15.00 | $14.34 | $14.64 | $14.56 | 1,341,546 |
| 2017-12-13 | $14.04 | $14.23 | $14.04 | $14.13 | $14.05 | 478,506 |
| 2017-12-12 | $14.44 | $14.47 | $14.06 | $14.08 | $14.00 | 904,019 |
| 2017-12-11 | $14.50 | $14.58 | $14.37 | $14.41 | $14.33 | 496,836 |
| 2017-12-08 | $14.51 | $14.55 | $14.44 | $14.45 | $14.37 | 639,258 |
| 2017-12-07 | $14.36 | $14.57 | $14.33 | $14.49 | $14.41 | 705,869 |
| 2017-12-06 | $14.35 | $14.43 | $14.32 | $14.34 | $14.26 | 522,729 |
| 2017-12-05 | $14.74 | $14.74 | $14.16 | $14.38 | $14.30 | 980,265 |
| 2017-12-04 | $14.27 | $14.77 | $14.27 | $14.72 | $14.64 | 1,985,355 |
| 2017-12-01 | $14.41 | $14.45 | $13.91 | $14.12 | $14.04 | 1,074,090 |
| 2017-11-30 | $14.49 | $14.57 | $14.42 | $14.51 | $14.43 | 710,069 |
| 2017-11-29 | $14.46 | $14.58 | $14.37 | $14.43 | $14.35 | 556,230 |
| 2017-11-28 | $14.21 | $14.44 | $14.10 | $14.42 | $14.34 | 786,591 |
| 2017-11-27 | $14.41 | $14.41 | $14.18 | $14.18 | $14.10 | 383,894 |
| 2017-11-24 | $14.39 | $14.39 | $14.22 | $14.33 | $14.25 | 383,428 |
| 2017-11-22 | $14.59 | $14.65 | $14.31 | $14.34 | $14.26 | 431,196 |
| 2017-11-21 | $14.41 | $14.58 | $14.30 | $14.55 | $14.47 | 911,468 |
| 2017-11-20 | $14.17 | $14.42 | $14.12 | $14.36 | $14.27 | 526,195 |
| 2017-11-17 | $13.94 | $14.20 | $13.89 | $14.14 | $14.05 | 422,294 |
| 2017-11-16 | $13.85 | $14.04 | $13.83 | $13.95 | $13.86 | 507,672 |
| 2017-11-15 | $13.77 | $13.90 | $13.62 | $13.83 | $13.74 | 381,183 |
| 2017-11-14 | $13.79 | $13.90 | $13.67 | $13.86 | $13.77 | 455,015 |
| 2017-11-13 | $13.93 | $14.05 | $13.84 | $13.85 | $13.76 | 520,482 |
| 2017-11-10 | $13.82 | $14.15 | $13.82 | $14.00 | $13.91 | 501,451 |
| 2017-11-09 | $13.84 | $13.90 | $13.68 | $13.88 | $13.79 | 537,378 |
| 2017-11-08 | $13.64 | $14.04 | $13.60 | $13.99 | $13.90 | 884,558 |
| 2017-11-07 | $14.20 | $14.20 | $13.66 | $13.72 | $13.63 | 796,157 |
| 2017-11-06 | $14.04 | $14.27 | $14.04 | $14.17 | $14.08 | 1,224,292 |
| 2017-11-03 | $14.24 | $14.26 | $14.00 | $14.04 | $13.95 | 650,082 |
| 2017-11-02 | $14.29 | $14.37 | $14.11 | $14.21 | $14.12 | 575,162 |
| 2017-11-01 | $14.58 | $14.58 | $14.27 | $14.31 | $14.22 | 735,647 |
| 2017-10-31 | $14.47 | $14.52 | $14.35 | $14.43 | $14.34 | 844,331 |
| 2017-10-30 | $14.36 | $14.55 | $14.08 | $14.45 | $14.36 | 1,329,204 |
| 2017-10-27 | $14.81 | $14.83 | $14.01 | $14.42 | $14.33 | 1,152,087 |
| 2017-10-26 | $14.95 | $15.63 | $14.40 | $14.79 | $14.70 | 2,307,609 |
| 2017-10-25 | $14.28 | $14.31 | $13.85 | $14.15 | $14.06 | 1,012,661 |
| 2017-10-24 | $14.41 | $14.48 | $14.26 | $14.31 | $14.22 | 881,710 |
| 2017-10-23 | $14.36 | $14.52 | $14.29 | $14.31 | $14.22 | 627,669 |
| 2017-10-20 | $14.36 | $14.47 | $14.31 | $14.39 | $14.30 | 420,779 |
| 2017-10-19 | $14.24 | $14.34 | $14.16 | $14.22 | $14.13 | 428,208 |
| 2017-10-18 | $14.26 | $14.49 | $14.20 | $14.26 | $14.17 | 499,347 |
| 2017-10-17 | $14.02 | $14.29 | $14.00 | $14.18 | $14.09 | 495,981 |
| 2017-10-16 | $14.00 | $14.07 | $13.92 | $14.02 | $13.93 | 289,145 |
| 2017-10-13 | $14.04 | $14.08 | $13.94 | $13.98 | $13.89 | 437,173 |
| 2017-10-12 | $14.12 | $14.18 | $13.98 | $14.00 | $13.91 | 637,818 |
| 2017-10-11 | $14.25 | $14.28 | $14.03 | $14.10 | $14.01 | 588,471 |
| 2017-10-10 | $14.44 | $14.44 | $14.22 | $14.28 | $14.19 | 491,993 |
| 2017-10-09 | $14.50 | $14.55 | $14.30 | $14.34 | $14.25 | 416,644 |
| 2017-10-06 | $14.64 | $14.64 | $14.42 | $14.50 | $14.41 | 769,931 |
| 2017-10-05 | $14.57 | $14.70 | $14.46 | $14.67 | $14.58 | 1,362,419 |
| 2017-10-04 | $14.53 | $14.58 | $14.47 | $14.54 | $14.45 | 2,499,740 |
| 2017-10-03 | $14.71 | $14.75 | $14.47 | $14.56 | $14.47 | 1,425,885 |
| 2017-10-02 | $14.49 | $14.67 | $14.44 | $14.67 | $14.58 | 855,484 |
| 2017-09-29 | $14.22 | $14.49 | $14.21 | $14.43 | $14.34 | 1,785,116 |
| 2017-09-28 | $14.04 | $14.25 | $14.04 | $14.17 | $14.08 | 3,334,613 |
| 2017-09-27 | $13.99 | $14.21 | $13.98 | $14.00 | $13.91 | 1,397,704 |
| 2017-09-26 | $13.95 | $13.95 | $13.80 | $13.91 | $13.82 | 1,177,128 |
| 2017-09-25 | $14.11 | $14.14 | $13.84 | $13.91 | $13.82 | 723,862 |
| 2017-09-22 | $14.03 | $14.15 | $14.02 | $14.12 | $14.03 | 417,531 |
| 2017-09-21 | $14.02 | $14.10 | $13.93 | $14.01 | $13.92 | 578,009 |
| 2017-09-20 | $14.15 | $14.18 | $13.97 | $14.01 | $13.92 | 1,027,207 |
| 2017-09-19 | $14.06 | $14.16 | $14.04 | $14.14 | $14.05 | 604,733 |
| 2017-09-18 | $14.08 | $14.08 | $13.85 | $14.02 | $13.93 | 878,801 |
| 2017-09-15 | $14.13 | $14.13 | $13.94 | $14.02 | $13.93 | 962,608 |
| 2017-09-14 | $14.06 | $14.12 | $13.95 | $14.03 | $13.94 | 983,696 |
| 2017-09-13 | $14.00 | $14.11 | $13.97 | $14.05 | $13.96 | 717,311 |
| 2017-09-12 | $13.78 | $14.00 | $13.76 | $14.00 | $13.91 | 847,632 |
| 2017-09-11 | $13.79 | $13.97 | $13.72 | $13.78 | $13.69 | 625,283 |
| 2017-09-08 | $13.77 | $13.78 | $13.61 | $13.73 | $13.64 | 524,974 |
| 2017-09-07 | $13.85 | $13.95 | $13.72 | $13.73 | $13.64 | 950,924 |
| 2017-09-06 | $13.68 | $13.91 | $13.62 | $13.86 | $13.77 | 1,183,461 |
| 2017-09-05 | $13.74 | $13.80 | $13.51 | $13.64 | $13.55 | 620,465 |
| 2017-09-01 | $13.90 | $13.91 | $13.70 | $13.76 | $13.67 | 540,777 |
| 2017-08-31 | $13.90 | $14.12 | $13.89 | $13.94 | $13.85 | 1,335,101 |
| 2017-08-30 | $13.66 | $13.76 | $13.60 | $13.75 | $13.66 | 739,111 |
| 2017-08-29 | $13.57 | $13.75 | $13.53 | $13.66 | $13.57 | 846,101 |
| 2017-08-28 | $13.49 | $13.68 | $13.47 | $13.67 | $13.58 | 1,399,419 |
| 2017-08-25 | $13.50 | $13.64 | $13.43 | $13.49 | $13.40 | 1,088,390 |
| 2017-08-24 | $13.32 | $13.34 | $13.23 | $13.28 | $13.20 | 876,971 |
| 2017-08-23 | $13.14 | $13.21 | $13.00 | $13.19 | $13.11 | 926,755 |
| 2017-08-22 | $13.14 | $13.28 | $13.10 | $13.21 | $13.13 | 1,008,364 |
| 2017-08-21 | $12.97 | $13.09 | $12.91 | $13.07 | $12.99 | 563,822 |
| 2017-08-18 | $12.90 | $13.09 | $12.82 | $12.98 | $12.90 | 833,643 |
| 2017-08-17 | $13.00 | $13.10 | $12.90 | $12.99 | $12.90 | 859,898 |
| 2017-08-16 | $12.66 | $13.03 | $12.66 | $13.01 | $12.92 | 1,174,208 |
| 2017-08-15 | $12.96 | $12.96 | $12.64 | $12.65 | $12.56 | 820,966 |
| 2017-08-14 | $12.82 | $12.96 | $12.73 | $12.95 | $12.86 | 609,178 |
| 2017-08-11 | $12.75 | $12.88 | $12.70 | $12.72 | $12.63 | 564,097 |
| 2017-08-10 | $12.94 | $13.03 | $12.75 | $12.77 | $12.68 | 684,647 |
| 2017-08-09 | $12.97 | $13.07 | $12.83 | $12.97 | $12.88 | 1,048,294 |
| 2017-08-08 | $12.75 | $13.31 | $12.70 | $13.04 | $12.95 | 1,380,410 |
| 2017-08-07 | $13.11 | $13.31 | $12.75 | $12.75 | $12.66 | 1,507,368 |
| 2017-08-04 | $12.99 | $13.70 | $12.90 | $13.50 | $13.40 | 3,842,400 |
| 2017-08-03 | $12.70 | $12.70 | $12.42 | $12.47 | $12.38 | 1,086,790 |
| 2017-08-02 | $12.77 | $12.77 | $12.49 | $12.60 | $12.51 | 602,035 |
| 2017-08-01 | $12.85 | $12.87 | $12.68 | $12.79 | $12.70 | 735,385 |
| 2017-07-31 | $12.65 | $12.74 | $12.51 | $12.73 | $12.64 | 549,173 |
| 2017-07-28 | $12.57 | $12.65 | $12.53 | $12.62 | $12.53 | 391,830 |
| 2017-07-27 | $12.82 | $12.83 | $12.59 | $12.62 | $12.53 | 425,892 |
| 2017-07-26 | $12.71 | $12.88 | $12.71 | $12.79 | $12.70 | 633,863 |
| 2017-07-25 | $12.69 | $12.75 | $12.60 | $12.67 | $12.58 | 1,011,840 |
| 2017-07-24 | $12.72 | $12.78 | $12.63 | $12.64 | $12.55 | 711,591 |
| 2017-07-21 | $12.82 | $12.83 | $12.70 | $12.74 | $12.65 | 475,284 |
| 2017-07-20 | $12.86 | $12.86 | $12.72 | $12.75 | $12.66 | 620,237 |
| 2017-07-19 | $12.67 | $12.89 | $12.65 | $12.84 | $12.75 | 715,302 |
| 2017-07-18 | $12.65 | $12.70 | $12.57 | $12.65 | $12.56 | 674,213 |
| 2017-07-17 | $12.69 | $12.77 | $12.65 | $12.67 | $12.58 | 488,789 |
| 2017-07-14 | $12.76 | $12.82 | $12.67 | $12.68 | $12.59 | 440,671 |
| 2017-07-13 | $12.57 | $12.77 | $12.55 | $12.75 | $12.66 | 817,858 |
| 2017-07-12 | $12.57 | $12.68 | $12.50 | $12.62 | $12.53 | 546,929 |
| 2017-07-11 | $12.59 | $12.59 | $12.36 | $12.50 | $12.41 | 740,539 |
| 2017-07-10 | $12.69 | $12.72 | $12.56 | $12.61 | $12.52 | 435,092 |
| 2017-07-07 | $12.57 | $12.72 | $12.55 | $12.69 | $12.60 | 399,009 |
| 2017-07-06 | $12.59 | $12.61 | $12.47 | $12.56 | $12.47 | 645,294 |
| 2017-07-05 | $12.59 | $12.68 | $12.46 | $12.68 | $12.59 | 522,889 |
| 2017-07-03 | $12.80 | $12.81 | $12.62 | $12.62 | $12.53 | 295,246 |
| 2017-06-30 | $12.57 | $12.90 | $12.51 | $12.78 | $12.69 | 1,489,650 |
| 2017-06-29 | $12.54 | $12.57 | $12.36 | $12.54 | $12.45 | 477,994 |
| 2017-06-28 | $12.42 | $12.64 | $12.38 | $12.53 | $12.44 | 401,020 |
| 2017-06-27 | $12.36 | $12.51 | $12.33 | $12.36 | $12.27 | 494,604 |
| 2017-06-26 | $12.30 | $12.46 | $12.24 | $12.37 | $12.28 | 1,471,856 |
| 2017-06-23 | $12.25 | $12.33 | $12.20 | $12.29 | $12.20 | 1,426,193 |
| 2017-06-22 | $12.25 | $12.31 | $12.23 | $12.25 | $12.16 | 469,233 |
| 2017-06-21 | $12.13 | $12.31 | $12.11 | $12.25 | $12.16 | 799,651 |
| 2017-06-20 | $12.26 | $12.29 | $12.04 | $12.09 | $12.00 | 665,617 |
| 2017-06-19 | $12.19 | $12.31 | $12.15 | $12.26 | $12.17 | 408,962 |
| 2017-06-16 | $12.19 | $12.24 | $12.08 | $12.15 | $12.06 | 731,627 |
| 2017-06-15 | $12.40 | $12.45 | $12.23 | $12.30 | $12.21 | 1,042,003 |
| 2017-06-14 | $12.65 | $12.73 | $12.44 | $12.57 | $12.48 | 755,883 |
| 2017-06-13 | $12.62 | $12.70 | $12.56 | $12.70 | $12.61 | 515,473 |
| 2017-06-12 | $12.69 | $12.73 | $12.54 | $12.60 | $12.51 | 903,485 |
| 2017-06-09 | $12.64 | $12.74 | $12.54 | $12.70 | $12.61 | 1,031,532 |
| 2017-06-08 | $12.53 | $12.63 | $12.43 | $12.58 | $12.49 | 739,007 |
| 2017-06-07 | $12.64 | $12.64 | $12.43 | $12.54 | $12.45 | 844,165 |
| 2017-06-06 | $12.70 | $12.71 | $12.55 | $12.64 | $12.55 | 796,880 |
| 2017-06-05 | $12.93 | $12.93 | $12.77 | $12.77 | $12.68 | 327,614 |
| 2017-06-02 | $12.87 | $13.00 | $12.83 | $12.93 | $12.84 | 513,779 |
| 2017-06-01 | $12.77 | $12.86 | $12.73 | $12.84 | $12.75 | 572,415 |
| 2017-05-31 | $12.77 | $12.81 | $12.59 | $12.74 | $12.65 | 458,648 |
| 2017-05-30 | $12.82 | $12.86 | $12.73 | $12.74 | $12.65 | 458,027 |
| 2017-05-26 | $12.71 | $12.85 | $12.64 | $12.85 | $12.76 | 555,166 |
| 2017-05-25 | $12.83 | $12.85 | $12.73 | $12.73 | $12.64 | 412,443 |
| 2017-05-24 | $12.74 | $12.82 | $12.70 | $12.74 | $12.65 | 580,837 |
| 2017-05-23 | $12.73 | $12.80 | $12.60 | $12.74 | $12.65 | 636,013 |
| 2017-05-22 | $12.72 | $12.74 | $12.56 | $12.65 | $12.56 | 1,056,675 |
| 2017-05-19 | $12.60 | $12.75 | $12.56 | $12.70 | $12.61 | 1,023,061 |
| 2017-05-18 | $12.55 | $12.71 | $12.50 | $12.60 | $12.50 | 804,969 |
| 2017-05-17 | $12.96 | $12.96 | $12.57 | $12.57 | $12.47 | 1,056,920 |
| 2017-05-16 | $13.04 | $13.04 | $12.77 | $13.01 | $12.91 | 1,106,112 |
| 2017-05-15 | $13.20 | $13.20 | $12.98 | $13.04 | $12.94 | 1,345,357 |
| 2017-05-12 | $13.13 | $13.13 | $12.86 | $12.89 | $12.79 | 1,130,373 |
| 2017-05-11 | $12.85 | $13.14 | $12.82 | $13.11 | $13.01 | 1,403,938 |
| 2017-05-10 | $12.79 | $12.99 | $12.73 | $12.90 | $12.80 | 1,537,076 |
| 2017-05-09 | $12.80 | $12.82 | $12.64 | $12.79 | $12.69 | 1,553,314 |
| 2017-05-08 | $12.92 | $12.97 | $12.63 | $12.73 | $12.63 | 1,780,698 |
| 2017-05-05 | $13.30 | $13.35 | $12.75 | $12.93 | $12.83 | 47,574 |
| 2017-05-04 | $12.02 | $12.14 | $11.92 | $12.12 | $12.02 | 2,736,682 |
| 2017-05-03 | $11.98 | $12.02 | $11.84 | $12.00 | $11.91 | 1,278,190 |
| 2017-05-02 | $11.86 | $12.09 | $11.84 | $12.04 | $11.95 | 1,149,536 |
| 2017-05-01 | $11.88 | $11.91 | $11.74 | $11.86 | $11.77 | 1,176,537 |
| 2017-04-28 | $11.91 | $11.91 | $11.74 | $11.85 | $11.76 | 1,249,938 |
| 2017-04-27 | $11.86 | $11.91 | $11.79 | $11.87 | $11.78 | 2,248,920 |
| 2017-04-26 | $11.73 | $11.87 | $11.70 | $11.86 | $11.77 | 2,092,495 |
| 2017-04-25 | $11.61 | $11.66 | $11.19 | $11.65 | $11.56 | 2,630,973 |
| 2017-04-24 | $11.95 | $11.97 | $11.83 | $11.88 | $11.79 | 1,652,811 |
| 2017-04-21 | $11.77 | $11.87 | $11.73 | $11.82 | $11.73 | 1,107,332 |
| 2017-04-20 | $11.92 | $11.93 | $11.78 | $11.84 | $11.75 | 904,481 |
| 2017-04-19 | $11.94 | $11.98 | $11.81 | $11.89 | $11.80 | 1,072,402 |
| 2017-04-18 | $11.64 | $11.88 | $11.53 | $11.88 | $11.79 | 1,519,150 |
| 2017-04-17 | $11.46 | $11.75 | $11.42 | $11.71 | $11.62 | 1,166,826 |
| 2017-04-13 | $11.46 | $11.52 | $11.39 | $11.49 | $11.40 | 1,224,421 |
| 2017-04-12 | $11.47 | $11.53 | $11.42 | $11.47 | $11.38 | 874,149 |
| 2017-04-11 | $11.42 | $11.57 | $11.40 | $11.53 | $11.44 | 641,970 |
| 2017-04-10 | $11.39 | $11.53 | $11.30 | $11.46 | $11.37 | 773,419 |
| 2017-04-07 | $11.25 | $11.46 | $11.25 | $11.35 | $11.26 | 1,126,814 |
| 2017-04-06 | $11.32 | $11.35 | $11.23 | $11.30 | $11.21 | 795,739 |
| 2017-04-05 | $10.98 | $11.34 | $10.98 | $11.32 | $11.23 | 1,359,540 |
| 2017-04-04 | $11.09 | $11.11 | $10.93 | $10.96 | $10.87 | 816,672 |
| 2017-04-03 | $11.10 | $11.15 | $11.00 | $11.07 | $10.98 | 1,683,143 |
| 2017-03-31 | $11.06 | $11.15 | $11.05 | $11.07 | $10.98 | 1,115,414 |
| 2017-03-30 | $11.11 | $11.12 | $10.99 | $11.06 | $10.97 | 511,098 |
| 2017-03-29 | $11.06 | $11.12 | $10.96 | $11.10 | $11.01 | 910,495 |
| 2017-03-28 | $11.05 | $11.12 | $11.04 | $11.08 | $10.99 | 739,500 |
| 2017-03-27 | $11.04 | $11.14 | $10.91 | $11.08 | $10.99 | 732,523 |
| 2017-03-24 | $11.37 | $11.45 | $11.12 | $11.17 | $11.08 | 809,347 |
| 2017-03-23 | $11.30 | $11.48 | $11.30 | $11.37 | $11.28 | 561,176 |
| 2017-03-22 | $11.42 | $11.42 | $11.15 | $11.30 | $11.21 | 873,862 |
| 2017-03-21 | $11.41 | $11.60 | $11.33 | $11.41 | $11.32 | 2,012,951 |
| 2017-03-20 | $11.23 | $11.25 | $11.10 | $11.23 | $11.14 | 594,177 |
| 2017-03-17 | $11.15 | $11.26 | $11.07 | $11.24 | $11.15 | 1,576,705 |
| 2017-03-16 | $11.09 | $11.24 | $11.06 | $11.17 | $11.08 | 995,847 |
| 2017-03-15 | $10.80 | $11.06 | $10.80 | $11.03 | $10.94 | 1,488,553 |
| 2017-03-14 | $10.86 | $10.90 | $10.67 | $10.75 | $10.67 | 521,469 |
| 2017-03-13 | $10.89 | $11.04 | $10.82 | $10.90 | $10.81 | 1,548,231 |
| 2017-03-10 | $10.88 | $11.00 | $10.85 | $10.93 | $10.84 | 554,502 |
| 2017-03-09 | $10.84 | $10.89 | $10.73 | $10.80 | $10.71 | 867,057 |
| 2017-03-08 | $10.75 | $10.93 | $10.72 | $10.83 | $10.74 | 1,021,784 |
| 2017-03-07 | $10.55 | $10.81 | $10.51 | $10.74 | $10.66 | 1,611,622 |
| 2017-03-06 | $10.44 | $10.62 | $10.41 | $10.61 | $10.53 | 1,264,333 |
| 2017-03-03 | $10.39 | $10.41 | $10.22 | $10.40 | $10.32 | 900,873 |
| 2017-03-02 | $10.32 | $10.42 | $10.25 | $10.40 | $10.32 | 831,493 |
| 2017-03-01 | $10.26 | $10.37 | $10.18 | $10.32 | $10.24 | 708,010 |
| 2017-02-28 | $10.14 | $10.16 | $9.99 | $10.11 | $10.03 | 1,075,975 |
| 2017-02-27 | $10.12 | $10.24 | $10.10 | $10.18 | $10.10 | 1,034,760 |
| 2017-02-24 | $10.12 | $10.17 | $10.05 | $10.14 | $10.06 | 745,374 |
| 2017-02-23 | $10.45 | $10.45 | $10.14 | $10.17 | $10.09 | 921,611 |
| 2017-02-22 | $10.51 | $10.52 | $10.33 | $10.38 | $10.29 | 656,302 |
| 2017-02-21 | $10.37 | $10.57 | $10.37 | $10.52 | $10.43 | 931,405 |
| 2017-02-17 | $10.33 | $10.40 | $10.24 | $10.35 | $10.26 | 1,676,106 |
| 2017-02-16 | $10.47 | $10.49 | $10.25 | $10.32 | $10.23 | 858,926 |
| 2017-02-15 | $10.52 | $10.58 | $10.35 | $10.44 | $10.35 | 783,876 |
| 2017-02-14 | $10.65 | $10.75 | $10.56 | $10.58 | $10.49 | 796,462 |
| 2017-02-13 | $10.61 | $10.74 | $10.55 | $10.67 | $10.58 | 1,053,175 |
| 2017-02-10 | $10.48 | $10.69 | $10.46 | $10.59 | $10.50 | 872,745 |
| 2017-02-09 | $10.39 | $10.48 | $10.39 | $10.45 | $10.36 | 789,792 |
| 2017-02-08 | $10.33 | $10.41 | $10.23 | $10.38 | $10.29 | 860,532 |
| 2017-02-07 | $10.10 | $10.43 | $10.10 | $10.38 | $10.29 | 1,421,712 |
| 2017-02-06 | $9.99 | $10.40 | $9.99 | $10.10 | $10.01 | 1,711,430 |
| 2017-02-03 | $10.41 | $10.59 | $9.93 | $10.30 | $10.21 | 4,675,214 |
| 2017-02-02 | $11.24 | $11.24 | $10.83 | $10.99 | $10.89 | 1,836,687 |
| 2017-02-01 | $11.37 | $11.44 | $11.13 | $11.24 | $11.14 | 703,861 |
| 2017-01-31 | $11.21 | $11.35 | $11.10 | $11.33 | $11.23 | 833,434 |
| 2017-01-30 | $11.41 | $11.41 | $11.15 | $11.33 | $11.23 | 718,371 |
| 2017-01-27 | $11.61 | $11.65 | $11.45 | $11.47 | $11.37 | 524,749 |
| 2017-01-26 | $11.90 | $11.92 | $11.48 | $11.57 | $11.47 | 869,112 |
| 2017-01-25 | $11.85 | $12.00 | $11.81 | $11.97 | $11.86 | 551,513 |
| 2017-01-24 | $11.27 | $11.89 | $11.27 | $11.80 | $11.70 | 1,010,825 |
| 2017-01-23 | $11.26 | $11.33 | $11.18 | $11.24 | $11.14 | 380,334 |
| 2017-01-20 | $11.27 | $11.38 | $11.23 | $11.27 | $11.17 | 401,794 |
| 2017-01-19 | $11.49 | $11.56 | $11.21 | $11.27 | $11.17 | 1,494,074 |
| 2017-01-18 | $11.45 | $11.48 | $11.36 | $11.43 | $11.33 | 834,891 |
| 2017-01-17 | $11.56 | $11.61 | $11.35 | $11.39 | $11.29 | 467,236 |
| 2017-01-13 | $11.30 | $11.60 | $11.30 | $11.56 | $11.46 | 933,881 |
| 2017-01-12 | $11.40 | $11.49 | $11.08 | $11.18 | $11.08 | 844,870 |
| 2017-01-11 | $11.34 | $11.39 | $11.17 | $11.27 | $11.17 | 789,677 |
| 2017-01-10 | $10.92 | $11.45 | $10.92 | $11.44 | $11.34 | 1,412,512 |
| 2017-01-09 | $11.01 | $11.04 | $10.79 | $10.88 | $10.78 | 3,988,290 |
| 2017-01-06 | $11.62 | $11.63 | $11.10 | $11.10 | $11.00 | 970,554 |
| 2017-01-05 | $11.61 | $11.62 | $11.38 | $11.60 | $11.50 | 777,196 |
| 2017-01-04 | $11.43 | $11.86 | $11.38 | $11.69 | $11.59 | 1,103,382 |
| 2017-01-03 | $11.09 | $11.38 | $11.01 | $11.37 | $11.27 | 1,113,347 |
| 2016-12-30 | $10.94 | $10.99 | $10.86 | $10.96 | $10.86 | 485,544 |
| 2016-12-29 | $10.96 | $11.04 | $10.88 | $10.94 | $10.84 | 447,910 |
| 2016-12-28 | $11.06 | $11.12 | $10.89 | $10.95 | $10.85 | 250,758 |
| 2016-12-27 | $11.05 | $11.14 | $11.01 | $11.06 | $10.96 | 249,709 |
| 2016-12-23 | $10.91 | $11.08 | $10.90 | $11.06 | $10.96 | 433,040 |
| 2016-12-22 | $11.25 | $11.25 | $10.90 | $10.94 | $10.84 | 576,477 |
| 2016-12-21 | $11.38 | $11.40 | $11.26 | $11.27 | $11.17 | 418,302 |
| 2016-12-20 | $11.33 | $11.43 | $11.26 | $11.36 | $11.26 | 518,857 |
| 2016-12-19 | $11.27 | $11.39 | $11.19 | $11.24 | $11.14 | 524,014 |
| 2016-12-16 | $11.39 | $11.45 | $11.24 | $11.28 | $11.18 | 1,140,748 |
| 2016-12-15 | $11.47 | $11.66 | $11.33 | $11.35 | $11.25 | 802,418 |
| 2016-12-14 | $11.50 | $11.60 | $11.42 | $11.43 | $11.33 | 489,072 |
| 2016-12-13 | $11.81 | $11.81 | $11.48 | $11.52 | $11.42 | 589,869 |
| 2016-12-12 | $11.91 | $12.00 | $11.66 | $11.78 | $11.68 | 696,200 |
| 2016-12-09 | $12.21 | $12.21 | $12.00 | $12.00 | $11.89 | 868,046 |
| 2016-12-08 | $11.82 | $12.25 | $11.79 | $12.22 | $12.11 | 922,651 |
| 2016-12-07 | $11.77 | $11.93 | $11.65 | $11.91 | $11.80 | 566,596 |
| 2016-12-06 | $11.87 | $11.93 | $11.60 | $11.67 | $11.57 | 727,859 |
| 2016-12-05 | $11.79 | $11.98 | $11.73 | $11.86 | $11.75 | 758,126 |
| 2016-12-02 | $11.96 | $12.05 | $11.64 | $11.68 | $11.58 | 642,219 |
| 2016-12-01 | $12.15 | $12.30 | $11.92 | $11.98 | $11.87 | 751,771 |
| 2016-11-30 | $12.36 | $12.40 | $12.10 | $12.15 | $12.04 | 1,029,101 |
| 2016-11-29 | $12.41 | $12.47 | $12.27 | $12.29 | $12.18 | 531,536 |
| 2016-11-28 | $12.40 | $12.46 | $12.30 | $12.34 | $12.23 | 478,752 |
| 2016-11-25 | $12.50 | $12.56 | $12.42 | $12.44 | $12.32 | 243,380 |
| 2016-11-23 | $12.44 | $12.49 | $12.36 | $12.47 | $12.35 | 446,680 |
| 2016-11-22 | $12.39 | $12.50 | $12.37 | $12.50 | $12.38 | 484,090 |
| 2016-11-21 | $12.29 | $12.40 | $12.23 | $12.35 | $12.23 | 470,306 |
| 2016-11-18 | $12.27 | $12.30 | $12.14 | $12.24 | $12.12 | 837,749 |
| 2016-11-17 | $12.17 | $12.27 | $12.09 | $12.23 | $12.11 | 590,496 |
| 2016-11-16 | $11.96 | $12.22 | $11.89 | $12.09 | $11.97 | 669,176 |
| 2016-11-15 | $11.89 | $12.03 | $11.85 | $11.96 | $11.84 | 600,686 |
| 2016-11-14 | $11.94 | $12.07 | $11.64 | $11.91 | $11.79 | 1,084,126 |
| 2016-11-11 | $11.92 | $12.11 | $11.84 | $12.07 | $11.95 | 1,202,113 |
| 2016-11-10 | $11.90 | $12.08 | $11.72 | $11.87 | $11.76 | 1,125,881 |
| 2016-11-09 | $11.29 | $11.81 | $11.22 | $11.76 | $11.65 | 1,169,232 |
| 2016-11-08 | $11.23 | $11.54 | $11.22 | $11.47 | $11.36 | 850,574 |
| 2016-11-07 | $11.21 | $11.38 | $11.13 | $11.23 | $11.12 | 1,237,226 |
| 2016-11-04 | $11.30 | $11.56 | $10.90 | $11.03 | $10.92 | 4,132,146 |
| 2016-11-03 | $9.95 | $9.96 | $9.77 | $9.87 | $9.77 | 1,227,056 |
| 2016-11-02 | $9.91 | $10.06 | $9.85 | $9.89 | $9.79 | 1,055,448 |
| 2016-11-01 | $10.16 | $10.17 | $9.83 | $9.98 | $9.88 | 1,124,620 |
| 2016-10-31 | $10.22 | $10.34 | $10.13 | $10.21 | $10.11 | 1,282,354 |
| 2016-10-28 | $10.09 | $10.24 | $10.09 | $10.11 | $10.01 | 865,907 |
| 2016-10-27 | $10.12 | $10.20 | $10.07 | $10.11 | $10.01 | 878,707 |
| 2016-10-26 | $10.29 | $10.40 | $10.08 | $10.09 | $9.99 | 1,405,068 |
| 2016-10-25 | $10.60 | $10.67 | $10.31 | $10.32 | $10.22 | 893,246 |
| 2016-10-24 | $10.78 | $10.85 | $10.64 | $10.70 | $10.60 | 856,005 |
| 2016-10-21 | $10.47 | $10.69 | $10.47 | $10.69 | $10.59 | 591,278 |
| 2016-10-20 | $10.62 | $10.74 | $10.54 | $10.56 | $10.46 | 773,625 |
| 2016-10-19 | $11.07 | $11.12 | $10.62 | $10.62 | $10.52 | 1,198,942 |
| 2016-10-18 | $11.20 | $11.22 | $10.98 | $11.08 | $10.97 | 2,131,035 |
| 2016-10-17 | $11.06 | $11.14 | $11.03 | $11.09 | $10.98 | 547,770 |
| 2016-10-14 | $11.00 | $11.11 | $10.93 | $11.06 | $10.95 | 1,011,812 |
| 2016-10-13 | $11.07 | $11.07 | $10.91 | $10.93 | $10.82 | 1,067,942 |
| 2016-10-12 | $11.04 | $11.21 | $11.00 | $11.20 | $11.09 | 606,639 |
| 2016-10-11 | $11.24 | $11.28 | $11.00 | $11.02 | $10.91 | 533,998 |
| 2016-10-10 | $11.24 | $11.34 | $11.19 | $11.29 | $11.18 | 361,202 |
| 2016-10-07 | $11.18 | $11.27 | $11.12 | $11.21 | $11.10 | 488,034 |
| 2016-10-06 | $11.15 | $11.27 | $11.11 | $11.17 | $11.06 | 717,909 |
| 2016-10-05 | $11.29 | $11.38 | $11.21 | $11.22 | $11.11 | 896,298 |
| 2016-10-04 | $11.59 | $11.62 | $11.25 | $11.30 | $11.19 | 680,607 |
| 2016-10-03 | $11.58 | $11.60 | $11.45 | $11.58 | $11.47 | 884,420 |
| 2016-09-30 | $11.66 | $11.68 | $11.43 | $11.61 | $11.50 | 1,059,591 |
| 2016-09-29 | $11.78 | $11.79 | $11.56 | $11.60 | $11.49 | 892,503 |
| 2016-09-28 | $11.78 | $11.90 | $11.70 | $11.83 | $11.72 | 916,356 |
| 2016-09-27 | $11.67 | $11.82 | $11.60 | $11.78 | $11.67 | 887,980 |
| 2016-09-26 | $11.68 | $11.69 | $11.56 | $11.63 | $11.52 | 708,919 |
| 2016-09-23 | $11.76 | $11.77 | $11.63 | $11.73 | $11.62 | 832,164 |
| 2016-09-22 | $11.70 | $11.83 | $11.64 | $11.82 | $11.71 | 1,122,189 |
| 2016-09-21 | $11.48 | $11.71 | $11.41 | $11.71 | $11.60 | 1,119,281 |
| 2016-09-20 | $11.45 | $11.51 | $11.35 | $11.41 | $11.30 | 547,606 |
| 2016-09-19 | $11.39 | $11.51 | $11.31 | $11.43 | $11.32 | 805,454 |
| 2016-09-16 | $11.23 | $11.35 | $11.15 | $11.34 | $11.23 | 884,648 |
| 2016-09-15 | $11.44 | $11.44 | $11.04 | $11.26 | $11.15 | 689,771 |
| 2016-09-14 | $11.19 | $11.30 | $11.07 | $11.07 | $10.96 | 1,096,127 |
| 2016-09-13 | $11.37 | $11.38 | $11.23 | $11.32 | $11.21 | 926,290 |
| 2016-09-12 | $11.17 | $11.44 | $11.11 | $11.43 | $11.32 | 1,563,840 |
| 2016-09-09 | $11.60 | $11.60 | $11.20 | $11.22 | $11.11 | 1,383,408 |
| 2016-09-08 | $11.78 | $11.84 | $11.69 | $11.75 | $11.64 | 967,148 |
| 2016-09-07 | $11.56 | $11.77 | $11.54 | $11.76 | $11.65 | 827,238 |
| 2016-09-06 | $11.64 | $11.70 | $11.54 | $11.59 | $11.48 | 708,032 |
| 2016-09-02 | $11.51 | $11.64 | $11.51 | $11.60 | $11.49 | 706,595 |
| 2016-09-01 | $11.48 | $11.54 | $11.28 | $11.50 | $11.39 | 1,316,485 |
| 2016-08-31 | $11.40 | $11.45 | $11.20 | $11.42 | $11.31 | 950,779 |
| 2016-08-30 | $11.46 | $11.62 | $11.42 | $11.45 | $11.34 | 1,075,016 |
| 2016-08-29 | $11.47 | $11.52 | $11.41 | $11.46 | $11.35 | 1,682,658 |
| 2016-08-26 | $11.49 | $11.55 | $11.33 | $11.40 | $11.29 | 739,140 |
| 2016-08-25 | $11.49 | $11.57 | $11.39 | $11.45 | $11.34 | 639,700 |
| 2016-08-24 | $11.71 | $11.71 | $11.51 | $11.55 | $11.44 | 570,942 |
| 2016-08-23 | $11.66 | $11.82 | $11.64 | $11.70 | $11.59 | 850,058 |
| 2016-08-22 | $11.64 | $11.72 | $11.58 | $11.68 | $11.56 | 626,409 |
| 2016-08-19 | $11.63 | $11.74 | $11.56 | $11.64 | $11.52 | 1,193,138 |
| 2016-08-18 | $11.68 | $11.72 | $11.56 | $11.62 | $11.50 | 738,907 |
| 2016-08-17 | $11.57 | $11.66 | $11.49 | $11.66 | $11.54 | 977,194 |
| 2016-08-16 | $11.80 | $11.80 | $11.59 | $11.60 | $11.48 | 1,040,735 |
| 2016-08-15 | $11.69 | $11.81 | $11.65 | $11.80 | $11.68 | 992,662 |
| 2016-08-12 | $11.55 | $11.73 | $11.49 | $11.68 | $11.56 | 1,180,511 |
| 2016-08-11 | $11.42 | $11.65 | $11.38 | $11.61 | $11.49 | 1,369,907 |
| 2016-08-10 | $11.50 | $11.50 | $11.29 | $11.42 | $11.30 | 1,339,774 |
| 2016-08-09 | $11.41 | $11.53 | $11.38 | $11.47 | $11.35 | 2,337,204 |
| 2016-08-08 | $11.52 | $11.55 | $11.37 | $11.44 | $11.32 | 1,344,334 |
| 2016-08-05 | $11.13 | $11.58 | $11.09 | $11.43 | $11.31 | 3,113,085 |
| 2016-08-04 | $11.26 | $11.48 | $10.96 | $11.00 | $10.88 | 3,928,800 |
| 2016-08-03 | $10.61 | $10.67 | $10.54 | $10.58 | $10.47 | 485,076 |
| 2016-08-02 | $10.73 | $10.76 | $10.57 | $10.60 | $10.49 | 1,305,159 |
| 2016-08-01 | $10.67 | $10.76 | $10.64 | $10.69 | $10.58 | 1,150,625 |
| 2016-07-29 | $10.41 | $10.71 | $10.41 | $10.70 | $10.59 | 1,470,057 |
| 2016-07-28 | $9.73 | $10.48 | $9.50 | $10.44 | $10.33 | 2,405,353 |
| 2016-07-27 | $10.50 | $10.50 | $10.30 | $10.43 | $10.32 | 914,307 |
| 2016-07-26 | $10.42 | $10.50 | $10.37 | $10.43 | $10.32 | 530,835 |
| 2016-07-25 | $10.40 | $10.47 | $10.28 | $10.43 | $10.32 | 689,128 |
| 2016-07-22 | $10.50 | $10.54 | $10.34 | $10.41 | $10.30 | 652,855 |
| 2016-07-21 | $10.66 | $10.73 | $10.39 | $10.48 | $10.37 | 540,626 |
| 2016-07-20 | $10.51 | $10.78 | $10.51 | $10.66 | $10.55 | 940,537 |
| 2016-07-19 | $10.49 | $10.57 | $10.44 | $10.50 | $10.39 | 490,478 |
| 2016-07-18 | $10.54 | $10.58 | $10.45 | $10.52 | $10.41 | 464,681 |
| 2016-07-15 | $10.52 | $10.52 | $10.41 | $10.50 | $10.39 | 448,898 |
| 2016-07-14 | $10.58 | $10.58 | $10.45 | $10.46 | $10.35 | 324,108 |
| 2016-07-13 | $10.59 | $10.64 | $10.46 | $10.47 | $10.36 | 432,566 |
| 2016-07-12 | $10.65 | $10.71 | $10.56 | $10.57 | $10.46 | 948,684 |
| 2016-07-11 | $10.52 | $10.63 | $10.49 | $10.61 | $10.50 | 501,160 |
| 2016-07-08 | $10.45 | $10.52 | $10.40 | $10.51 | $10.40 | 651,863 |
| 2016-07-07 | $10.16 | $10.37 | $10.16 | $10.35 | $10.24 | 670,207 |
| 2016-07-06 | $10.05 | $10.19 | $9.98 | $10.17 | $10.06 | 459,367 |
| 2016-07-05 | $10.19 | $10.19 | $9.99 | $10.09 | $9.98 | 526,671 |
| 2016-07-01 | $10.23 | $10.30 | $10.19 | $10.26 | $10.15 | 455,144 |
| 2016-06-30 | $10.21 | $10.36 | $9.99 | $10.21 | $10.10 | 848,562 |
| 2016-06-29 | $9.80 | $9.98 | $9.80 | $9.97 | $9.87 | 428,397 |
| 2016-06-28 | $9.77 | $9.84 | $9.73 | $9.79 | $9.69 | 862,152 |
| 2016-06-27 | $9.87 | $9.89 | $9.63 | $9.70 | $9.60 | 1,045,554 |
| 2016-06-24 | $10.11 | $10.13 | $9.98 | $9.99 | $9.89 | 3,544,403 |
| 2016-06-23 | $10.58 | $10.62 | $10.38 | $10.49 | $10.38 | 773,119 |
| 2016-06-22 | $10.50 | $10.52 | $10.42 | $10.47 | $10.36 | 755,315 |
| 2016-06-21 | $10.45 | $10.53 | $10.41 | $10.49 | $10.38 | 816,491 |
| 2016-06-20 | $10.23 | $10.43 | $10.20 | $10.36 | $10.25 | 663,501 |
| 2016-06-17 | $10.18 | $10.22 | $10.10 | $10.12 | $10.01 | 997,497 |
| 2016-06-16 | $10.10 | $10.17 | $9.98 | $10.15 | $10.04 | 769,409 |
| 2016-06-15 | $10.17 | $10.23 | $10.11 | $10.11 | $10.00 | 723,644 |
| 2016-06-14 | $10.10 | $10.19 | $9.99 | $10.10 | $9.99 | 623,769 |
| 2016-06-13 | $10.18 | $10.29 | $10.08 | $10.14 | $10.03 | 812,462 |
| 2016-06-10 | $10.37 | $10.38 | $10.17 | $10.21 | $10.10 | 887,776 |
| 2016-06-09 | $10.33 | $10.41 | $10.29 | $10.41 | $10.30 | 1,052,657 |
| 2016-06-08 | $10.14 | $10.46 | $10.10 | $10.41 | $10.30 | 1,426,845 |
| 2016-06-07 | $10.18 | $10.27 | $10.07 | $10.15 | $10.04 | 898,566 |
| 2016-06-06 | $10.01 | $10.23 | $9.97 | $10.18 | $10.07 | 784,647 |
| 2016-06-03 | $10.15 | $10.19 | $9.96 | $9.96 | $9.86 | 472,473 |
| 2016-06-02 | $9.97 | $10.22 | $9.97 | $10.17 | $10.06 | 788,882 |
| 2016-06-01 | $10.05 | $10.07 | $9.93 | $10.02 | $9.91 | 537,663 |
| 2016-05-31 | $10.02 | $10.13 | $9.98 | $10.06 | $9.95 | 767,549 |
| 2016-05-27 | $9.90 | $10.04 | $9.89 | $10.02 | $9.91 | 573,293 |
| 2016-05-26 | $9.95 | $10.00 | $9.86 | $9.92 | $9.82 | 369,954 |
| 2016-05-25 | $9.92 | $10.01 | $9.87 | $9.92 | $9.82 | 765,767 |
| 2016-05-24 | $9.81 | $9.90 | $9.72 | $9.88 | $9.78 | 834,253 |
| 2016-05-23 | $9.70 | $9.90 | $9.63 | $9.77 | $9.67 | 1,634,754 |
| 2016-05-20 | $9.11 | $9.25 | $9.10 | $9.23 | $9.12 | 664,158 |
| 2016-05-19 | $9.03 | $9.16 | $8.99 | $9.10 | $9.00 | 705,379 |
| 2016-05-18 | $9.03 | $9.17 | $8.99 | $9.08 | $8.98 | 673,208 |
| 2016-05-17 | $9.31 | $9.32 | $8.96 | $9.04 | $8.94 | 748,715 |
| 2016-05-16 | $9.29 | $9.42 | $9.26 | $9.31 | $9.20 | 513,728 |
| 2016-05-13 | $9.54 | $9.58 | $9.30 | $9.31 | $9.20 | 1,190,760 |
| 2016-05-12 | $9.23 | $9.32 | $9.11 | $9.25 | $9.14 | 536,833 |
| 2016-05-11 | $9.30 | $9.31 | $9.20 | $9.22 | $9.11 | 501,248 |
| 2016-05-10 | $9.33 | $9.38 | $9.21 | $9.33 | $9.22 | 565,377 |
| 2016-05-09 | $9.15 | $9.32 | $9.14 | $9.27 | $9.16 | 520,564 |
| 2016-05-06 | $9.28 | $9.37 | $9.22 | $9.31 | $9.20 | 656,259 |
| 2016-05-05 | $9.44 | $9.45 | $9.14 | $9.28 | $9.17 | 887,453 |
| 2016-05-04 | $9.42 | $9.46 | $9.30 | $9.39 | $9.28 | 657,753 |
| 2016-05-03 | $9.54 | $9.62 | $9.34 | $9.49 | $9.38 | 696,833 |
| 2016-05-02 | $9.35 | $9.68 | $9.35 | $9.57 | $9.46 | 1,085,301 |
| 2016-04-29 | $9.36 | $9.44 | $9.19 | $9.34 | $9.23 | 1,053,257 |
| 2016-04-28 | $9.85 | $9.96 | $9.26 | $9.35 | $9.24 | 2,519,070 |
| 2016-04-27 | $9.40 | $9.44 | $9.26 | $9.33 | $9.22 | 741,976 |
| 2016-04-26 | $9.40 | $9.49 | $9.34 | $9.41 | $9.30 | 534,130 |
| 2016-04-25 | $9.41 | $9.44 | $9.24 | $9.33 | $9.22 | 527,316 |
| 2016-04-22 | $9.34 | $9.48 | $9.34 | $9.40 | $9.29 | 514,301 |
| 2016-04-21 | $9.25 | $9.39 | $9.16 | $9.34 | $9.23 | 754,928 |
| 2016-04-20 | $9.42 | $9.53 | $9.20 | $9.20 | $9.09 | 996,846 |
| 2016-04-19 | $9.31 | $9.48 | $9.28 | $9.42 | $9.31 | 739,446 |
| 2016-04-18 | $9.21 | $9.38 | $9.18 | $9.33 | $9.22 | 481,819 |
| 2016-04-15 | $9.23 | $9.28 | $9.15 | $9.20 | $9.09 | 498,515 |
| 2016-04-14 | $9.29 | $9.32 | $9.16 | $9.26 | $9.15 | 286,790 |
| 2016-04-13 | $9.15 | $9.29 | $9.13 | $9.28 | $9.17 | 371,359 |
| 2016-04-12 | $9.10 | $9.24 | $9.03 | $9.12 | $9.01 | 496,919 |
| 2016-04-11 | $9.06 | $9.24 | $8.99 | $9.11 | $9.01 | 713,761 |
| 2016-04-08 | $8.98 | $9.09 | $8.95 | $9.00 | $8.90 | 544,168 |
| 2016-04-07 | $9.02 | $9.09 | $8.91 | $8.97 | $8.87 | 792,107 |
| 2016-04-06 | $9.05 | $9.09 | $8.93 | $9.09 | $8.99 | 458,388 |
| 2016-04-05 | $9.11 | $9.22 | $8.96 | $9.03 | $8.93 | 650,449 |
| 2016-04-04 | $9.20 | $9.41 | $9.09 | $9.13 | $9.02 | 843,431 |
| 2016-04-01 | $9.09 | $9.19 | $8.99 | $9.11 | $9.01 | 582,920 |
| 2016-03-31 | $9.23 | $9.24 | $9.03 | $9.12 | $9.01 | 450,600 |
| 2016-03-30 | $9.10 | $9.24 | $9.08 | $9.23 | $9.12 | 460,578 |
| 2016-03-29 | $8.92 | $9.10 | $8.78 | $9.09 | $8.99 | 483,990 |
| 2016-03-28 | $8.84 | $8.97 | $8.84 | $8.95 | $8.85 | 391,296 |
| 2016-03-24 | $8.88 | $8.88 | $8.77 | $8.84 | $8.74 | 344,207 |
| 2016-03-23 | $9.00 | $9.00 | $8.86 | $8.89 | $8.79 | 541,339 |
| 2016-03-22 | $9.07 | $9.11 | $9.00 | $9.02 | $8.92 | 375,433 |
| 2016-03-21 | $9.14 | $9.16 | $8.99 | $9.09 | $8.99 | 459,972 |
| 2016-03-18 | $9.09 | $9.25 | $9.07 | $9.17 | $9.06 | 1,590,863 |
| 2016-03-17 | $8.84 | $9.04 | $8.75 | $9.04 | $8.94 | 1,170,030 |
| 2016-03-16 | $8.93 | $8.99 | $8.83 | $8.87 | $8.77 | 535,574 |
| 2016-03-15 | $8.92 | $9.00 | $8.81 | $8.98 | $8.88 | 645,791 |
| 2016-03-14 | $8.75 | $8.90 | $8.72 | $8.85 | $8.75 | 367,008 |
| 2016-03-11 | $8.71 | $8.86 | $8.70 | $8.76 | $8.66 | 412,278 |
| 2016-03-10 | $8.80 | $8.87 | $8.57 | $8.62 | $8.52 | 711,710 |
| 2016-03-09 | $8.86 | $8.90 | $8.74 | $8.79 | $8.69 | 533,123 |
| 2016-03-08 | $8.92 | $8.99 | $8.83 | $8.84 | $8.74 | 585,615 |
| 2016-03-07 | $9.01 | $9.09 | $8.90 | $9.00 | $8.90 | 480,796 |
| 2016-03-04 | $9.00 | $9.17 | $8.91 | $9.04 | $8.94 | 624,066 |
| 2016-03-03 | $9.01 | $9.07 | $8.97 | $9.00 | $8.90 | 413,797 |
| 2016-03-02 | $8.92 | $9.06 | $8.90 | $9.01 | $8.91 | 501,158 |
| 2016-03-01 | $8.95 | $9.01 | $8.86 | $8.96 | $8.86 | 448,249 |
| 2016-02-29 | $8.99 | $9.07 | $8.86 | $8.89 | $8.79 | 671,779 |
| 2016-02-26 | $9.02 | $9.13 | $8.91 | $8.98 | $8.88 | 720,572 |
| 2016-02-25 | $8.86 | $8.98 | $8.80 | $8.98 | $8.88 | 779,140 |
| 2016-02-24 | $8.83 | $8.89 | $8.68 | $8.83 | $8.73 | 906,327 |
| 2016-02-23 | $8.44 | $8.95 | $8.37 | $8.83 | $8.73 | 1,871,667 |
| 2016-02-22 | $8.61 | $8.66 | $8.33 | $8.36 | $8.26 | 1,212,176 |
| 2016-02-19 | $8.33 | $8.77 | $8.26 | $8.58 | $8.48 | 1,415,098 |
| 2016-02-18 | $8.38 | $8.42 | $8.28 | $8.39 | $8.28 | 412,312 |
| 2016-02-17 | $8.44 | $8.58 | $8.34 | $8.37 | $8.26 | 781,423 |
| 2016-02-16 | $8.30 | $8.49 | $8.24 | $8.36 | $8.25 | 639,165 |
| 2016-02-12 | $8.18 | $8.30 | $8.09 | $8.26 | $8.16 | 530,005 |
| 2016-02-11 | $8.17 | $8.27 | $8.05 | $8.10 | $8.00 | 998,970 |
| 2016-02-10 | $8.30 | $8.44 | $8.25 | $8.26 | $8.16 | 484,139 |
| 2016-02-09 | $8.52 | $8.57 | $8.23 | $8.27 | $8.17 | 1,090,125 |
| 2016-02-08 | $8.70 | $8.75 | $8.53 | $8.61 | $8.50 | 1,684,863 |
| 2016-02-05 | $8.25 | $9.63 | $8.07 | $8.82 | $8.71 | 2,909,476 |
| 2016-02-04 | $8.41 | $8.49 | $8.25 | $8.34 | $8.23 | 963,845 |
| 2016-02-03 | $8.57 | $8.61 | $8.31 | $8.43 | $8.32 | 1,223,903 |
| 2016-02-02 | $8.59 | $8.65 | $8.43 | $8.52 | $8.41 | 1,170,542 |
| 2016-02-01 | $8.65 | $8.68 | $8.50 | $8.64 | $8.53 | 1,144,576 |
| 2016-01-29 | $8.57 | $8.73 | $8.52 | $8.71 | $8.60 | 1,317,929 |
| 2016-01-28 | $8.55 | $8.78 | $8.50 | $8.56 | $8.45 | 1,175,713 |
| 2016-01-27 | $8.62 | $8.62 | $8.43 | $8.45 | $8.34 | 721,371 |
| 2016-01-26 | $8.48 | $8.59 | $8.40 | $8.55 | $8.44 | 856,828 |
| 2016-01-25 | $8.60 | $8.69 | $8.44 | $8.45 | $8.34 | 682,401 |
| 2016-01-22 | $8.59 | $8.63 | $8.48 | $8.62 | $8.51 | 974,333 |
| 2016-01-21 | $8.37 | $8.56 | $8.28 | $8.45 | $8.34 | 1,210,112 |
| 2016-01-20 | $8.33 | $8.47 | $8.00 | $8.38 | $8.27 | 1,171,491 |
| 2016-01-19 | $8.54 | $8.65 | $8.42 | $8.47 | $8.36 | 1,355,418 |
| 2016-01-15 | $8.50 | $8.54 | $8.26 | $8.42 | $8.31 | 1,271,473 |
| 2016-01-14 | $8.70 | $8.83 | $8.57 | $8.72 | $8.61 | 1,250,391 |
| 2016-01-13 | $9.00 | $9.09 | $8.67 | $8.70 | $8.59 | 762,198 |
| 2016-01-12 | $9.05 | $9.09 | $8.89 | $8.97 | $8.86 | 683,789 |
| 2016-01-11 | $9.08 | $9.10 | $8.84 | $8.95 | $8.84 | 695,547 |
| 2016-01-08 | $9.13 | $9.20 | $9.05 | $9.05 | $8.94 | 1,190,588 |
| 2016-01-07 | $9.19 | $9.31 | $9.05 | $9.06 | $8.95 | 797,206 |
| 2016-01-06 | $9.37 | $9.55 | $9.24 | $9.33 | $9.21 | 781,395 |
| 2016-01-05 | $9.44 | $9.56 | $9.37 | $9.46 | $9.34 | 1,037,763 |
| 2016-01-04 | $9.62 | $9.62 | $9.18 | $9.40 | $9.28 | 902,164 |
| 2015-12-31 | $9.46 | $9.54 | $9.38 | $9.42 | $9.30 | 499,198 |
| 2015-12-30 | $9.74 | $9.79 | $9.45 | $9.45 | $9.33 | 474,005 |
| 2015-12-29 | $9.76 | $9.83 | $9.59 | $9.74 | $9.62 | 540,634 |
| 2015-12-28 | $9.79 | $9.80 | $9.57 | $9.70 | $9.58 | 286,766 |
| 2015-12-24 | $9.79 | $9.87 | $9.68 | $9.79 | $9.67 | 173,322 |
| 2015-12-23 | $9.80 | $9.90 | $9.80 | $9.80 | $9.68 | 312,996 |
| 2015-12-22 | $9.77 | $9.80 | $9.69 | $9.76 | $9.64 | 539,360 |
| 2015-12-21 | $9.60 | $9.75 | $9.59 | $9.75 | $9.63 | 477,099 |
| 2015-12-18 | $9.67 | $9.67 | $9.51 | $9.59 | $9.47 | 1,926,487 |
| 2015-12-17 | $9.74 | $9.79 | $9.56 | $9.67 | $9.55 | 418,015 |
| 2015-12-16 | $9.62 | $9.79 | $9.44 | $9.75 | $9.63 | 682,895 |
| 2015-12-15 | $9.72 | $9.82 | $9.48 | $9.51 | $9.39 | 843,340 |
| 2015-12-14 | $9.72 | $9.78 | $9.59 | $9.65 | $9.53 | 175,185 |
| 2015-12-11 | $9.55 | $9.93 | $9.55 | $9.69 | $9.57 | 171,892 |
| 2015-12-10 | $9.81 | $9.84 | $9.69 | $9.73 | $9.61 | 387,294 |
| 2015-12-09 | $9.91 | $10.00 | $9.66 | $9.78 | $9.66 | 669,069 |
| 2015-12-08 | $10.07 | $10.14 | $9.95 | $9.98 | $9.85 | 425,156 |
| 2015-12-07 | $10.16 | $10.29 | $10.07 | $10.13 | $10.00 | 616,488 |
| 2015-12-04 | $9.95 | $10.16 | $9.88 | $10.16 | $10.03 | 651,449 |
| 2015-12-03 | $10.30 | $10.30 | $9.91 | $9.96 | $9.83 | 591,094 |
| 2015-12-02 | $10.08 | $10.23 | $9.98 | $10.22 | $10.09 | 794,985 |
| 2015-12-01 | $10.13 | $10.19 | $10.05 | $10.09 | $9.96 | 653,757 |
| 2015-11-30 | $10.17 | $10.23 | $10.04 | $10.08 | $9.95 | 658,772 |
| 2015-11-27 | $10.06 | $10.20 | $10.04 | $10.19 | $10.06 | 296,754 |
| 2015-11-25 | $9.99 | $10.10 | $9.99 | $10.09 | $9.96 | 406,605 |
| 2015-11-24 | $9.97 | $10.04 | $9.90 | $10.00 | $9.87 | 503,397 |
| 2015-11-23 | $9.88 | $10.03 | $9.85 | $10.00 | $9.87 | 847,961 |
| 2015-11-20 | $9.82 | $9.93 | $9.70 | $9.88 | $9.75 | 1,903,491 |
| 2015-11-19 | $9.80 | $9.87 | $9.71 | $9.73 | $9.60 | 519,275 |
| 2015-11-18 | $9.69 | $9.82 | $9.63 | $9.75 | $9.62 | 743,579 |
| 2015-11-17 | $9.80 | $9.91 | $9.60 | $9.62 | $9.49 | 797,227 |
| 2015-11-16 | $9.54 | $9.86 | $9.53 | $9.85 | $9.72 | 1,007,171 |
| 2015-11-13 | $9.78 | $9.88 | $9.57 | $9.57 | $9.44 | 525,367 |
| 2015-11-12 | $9.78 | $9.90 | $9.67 | $9.86 | $9.73 | 665,591 |
| 2015-11-11 | $9.97 | $10.03 | $9.80 | $9.80 | $9.67 | 444,608 |
| 2015-11-10 | $9.91 | $10.01 | $9.90 | $9.98 | $9.84 | 577,470 |
| 2015-11-09 | $10.15 | $10.19 | $9.95 | $9.96 | $9.82 | 542,629 |
| 2015-11-06 | $9.99 | $10.27 | $9.93 | $10.19 | $10.05 | 702,414 |
| 2015-11-05 | $10.07 | $10.13 | $10.01 | $10.02 | $9.88 | 675,370 |
| 2015-11-04 | $10.17 | $10.25 | $9.98 | $10.05 | $9.91 | 733,215 |
| 2015-11-03 | $10.25 | $10.28 | $10.13 | $10.16 | $10.02 | 570,265 |
| 2015-11-02 | $9.99 | $10.27 | $9.96 | $10.27 | $10.13 | 1,020,867 |
| 2015-10-30 | $9.97 | $10.05 | $9.85 | $9.95 | $9.81 | 605,120 |
| 2015-10-29 | $9.95 | $10.07 | $9.88 | $9.99 | $9.85 | 801,067 |
| 2015-10-28 | $9.80 | $10.00 | $9.75 | $10.00 | $9.86 | 1,142,104 |
| 2015-10-27 | $9.78 | $9.89 | $9.67 | $9.76 | $9.63 | 907,603 |
| 2015-10-26 | $9.69 | $9.80 | $9.61 | $9.78 | $9.65 | 580,928 |
| 2015-10-23 | $9.71 | $9.75 | $9.54 | $9.68 | $9.55 | 920,017 |
| 2015-10-22 | $9.45 | $9.71 | $9.20 | $9.71 | $9.58 | 2,395,437 |
| 2015-10-21 | $9.10 | $9.15 | $8.92 | $8.94 | $8.82 | 637,804 |
| 2015-10-20 | $9.16 | $9.16 | $8.91 | $9.03 | $8.91 | 576,592 |
| 2015-10-19 | $9.04 | $9.20 | $9.00 | $9.17 | $9.04 | 583,969 |
| 2015-10-16 | $9.04 | $9.16 | $8.93 | $9.09 | $8.97 | 583,947 |
| 2015-10-15 | $8.81 | $9.02 | $8.78 | $9.00 | $8.88 | 302,421 |
| 2015-10-14 | $8.85 | $8.97 | $8.76 | $8.80 | $8.68 | 373,725 |
| 2015-10-13 | $8.68 | $8.92 | $8.68 | $8.81 | $8.69 | 366,044 |
| 2015-10-12 | $8.69 | $8.78 | $8.59 | $8.74 | $8.62 | 357,747 |
| 2015-10-09 | $8.72 | $8.76 | $8.66 | $8.69 | $8.57 | 431,518 |
| 2015-10-08 | $8.72 | $8.75 | $8.67 | $8.70 | $8.58 | 470,413 |
| 2015-10-07 | $8.77 | $8.84 | $8.58 | $8.70 | $8.58 | 713,003 |
| 2015-10-06 | $8.88 | $8.95 | $8.67 | $8.70 | $8.58 | 501,075 |
| 2015-10-05 | $8.73 | $9.10 | $8.72 | $8.91 | $8.79 | 632,403 |
| 2015-10-02 | $8.26 | $8.57 | $8.18 | $8.56 | $8.44 | 398,640 |
| 2015-10-01 | $8.35 | $8.44 | $8.13 | $8.34 | $8.23 | 510,584 |
| 2015-09-30 | $8.13 | $8.40 | $8.06 | $8.35 | $8.24 | 503,585 |
| 2015-09-29 | $8.41 | $8.41 | $7.97 | $8.05 | $7.94 | 701,213 |
| 2015-09-28 | $8.63 | $8.63 | $8.35 | $8.39 | $8.28 | 346,758 |
| 2015-09-25 | $8.79 | $8.79 | $8.59 | $8.64 | $8.52 | 384,960 |
| 2015-09-24 | $8.56 | $8.73 | $8.55 | $8.69 | $8.57 | 332,849 |
| 2015-09-23 | $8.66 | $8.67 | $8.58 | $8.60 | $8.48 | 394,022 |
| 2015-09-22 | $8.60 | $8.70 | $8.56 | $8.63 | $8.51 | 265,783 |
| 2015-09-21 | $8.66 | $8.77 | $8.62 | $8.68 | $8.56 | 271,383 |
| 2015-09-18 | $8.61 | $8.69 | $8.54 | $8.61 | $8.49 | 349,368 |
| 2015-09-17 | $8.74 | $8.87 | $8.67 | $8.72 | $8.60 | 223,183 |
| 2015-09-16 | $8.58 | $8.80 | $8.56 | $8.76 | $8.64 | 249,359 |
| 2015-09-15 | $8.48 | $8.62 | $8.47 | $8.60 | $8.48 | 266,808 |
| 2015-09-14 | $8.49 | $8.50 | $8.37 | $8.47 | $8.35 | 301,461 |
| 2015-09-11 | $8.44 | $8.53 | $8.39 | $8.48 | $8.36 | 101,895 |
| 2015-09-10 | $8.41 | $8.58 | $8.40 | $8.45 | $8.33 | 102,994 |
| 2015-09-09 | $8.77 | $8.77 | $8.39 | $8.41 | $8.30 | 638,162 |
| 2015-09-08 | $8.79 | $8.79 | $8.62 | $8.72 | $8.60 | 437,326 |
| 2015-09-04 | $8.66 | $8.91 | $8.61 | $8.63 | $8.51 | 471,959 |
| 2015-09-03 | $8.89 | $8.95 | $8.76 | $8.76 | $8.64 | 256,465 |
| 2015-09-02 | $8.72 | $8.96 | $8.63 | $8.87 | $8.75 | 880,364 |
| 2015-09-01 | $8.71 | $8.76 | $8.59 | $8.61 | $8.49 | 343,327 |
| 2015-08-31 | $8.84 | $8.99 | $8.77 | $8.85 | $8.73 | 437,703 |
Callaway Golf Company (ELY) News Headlines
Recent Callaway Golf Company (ELY) News
Similar Companies to Callaway Golf Company (ELY) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |