Embraer S.A. (ERJ) Exchange: NYSE
Data as of April 24, 2024
$25.59 ($-0.06) -0.23%
Embraer S.A. - Daily Information
Click for more stock information on Embraer S.A..| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $25.85 |
| Previous Close | $25.59 |
| High | $25.86 |
| Low | $25.39 |
| Adjusted Open | $25.85 |
| Previous Adjusted Close | $25.59 |
| Adjusted High | $25.86 |
| Adjusted Low | $25.39 |
About Embraer S.A. (ERJ)
Embraer S.A. (ERJ) is a Brazilian aerospace conglomerate which designs, develops, and manufactures high performance executive jets, planes, helicopters, and military aircraft. Embraer has been a leader in the industry since its founding in 1969, and today, a host of Embraer engine types, models, and designs shape the industry. Embraer operates as a full-suite provider, supplying all parts, tools, and services related to the planes it manufactures in addition to sales and after-market services. Since its inception, Embraer has grown to employ more than 16,000 people around the world and has delivered more than 10,000 aircraft, providing the means of mobility for business customers and those who depend on air travel in general. Today, Embraer remains one of the top three global aircraft manufacturers and is known across the world for highly coveted executive jets, regional jets, and advanced defense aircraft.
Invest in Embraer S.A. (ERJ)
Historical Stock Data for Embraer S.A. (ERJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $25.85 | $25.86 | $25.39 | $25.59 | $25.59 | 925,087 |
| 2024-04-04 | $26.39 | $26.93 | $25.65 | $25.65 | $25.65 | 2,021,050 |
| 2024-04-03 | $25.60 | $26.38 | $25.47 | $26.19 | $26.19 | 1,366,607 |
| 2024-04-02 | $25.96 | $26.15 | $25.42 | $25.87 | $25.87 | 1,659,322 |
| 2024-04-01 | $26.51 | $26.57 | $25.57 | $25.64 | $25.64 | 1,824,135 |
| 2024-03-28 | $26.70 | $27.25 | $26.49 | $26.64 | $26.64 | 2,099,064 |
| 2024-03-27 | $26.67 | $26.80 | $26.42 | $26.65 | $26.65 | 1,645,393 |
| 2024-03-26 | $26.63 | $26.99 | $26.40 | $26.76 | $26.76 | 1,867,016 |
| 2024-03-25 | $26.32 | $27.17 | $26.25 | $27.04 | $27.04 | 3,850,590 |
| 2024-03-22 | $25.80 | $26.92 | $25.79 | $26.73 | $26.73 | 3,870,321 |
| 2024-03-21 | $24.81 | $24.95 | $24.64 | $24.73 | $24.73 | 2,950,541 |
| 2024-03-20 | $24.80 | $25.66 | $24.80 | $25.48 | $25.48 | 3,540,777 |
| 2024-03-19 | $24.12 | $25.22 | $23.95 | $25.07 | $25.07 | 4,158,257 |
| 2024-03-18 | $23.15 | $23.56 | $22.09 | $23.48 | $23.48 | 5,050,215 |
| 2024-03-15 | $23.40 | $23.90 | $23.23 | $23.33 | $23.33 | 2,979,025 |
| 2024-03-14 | $22.20 | $23.59 | $22.04 | $23.48 | $23.48 | 5,678,568 |
| 2024-03-13 | $21.20 | $21.74 | $21.20 | $21.44 | $21.44 | 1,734,491 |
| 2024-03-12 | $21.09 | $21.32 | $20.74 | $21.24 | $21.24 | 1,164,294 |
| 2024-03-11 | $21.36 | $21.38 | $20.94 | $21.24 | $21.24 | 1,019,651 |
| 2024-03-08 | $21.32 | $21.85 | $21.28 | $21.44 | $21.44 | 1,020,750 |
| 2024-03-07 | $21.48 | $21.60 | $21.17 | $21.37 | $21.37 | 1,397,481 |
| 2024-03-06 | $21.35 | $21.64 | $21.05 | $21.62 | $21.62 | 1,973,199 |
| 2024-03-05 | $21.92 | $21.94 | $21.59 | $21.61 | $21.61 | 1,349,166 |
| 2024-03-04 | $20.90 | $21.86 | $20.87 | $21.73 | $21.73 | 3,585,609 |
| 2024-03-01 | $20.62 | $20.87 | $20.04 | $20.85 | $20.85 | 3,270,469 |
| 2024-02-29 | $19.15 | $19.52 | $19.08 | $19.49 | $19.49 | 1,088,755 |
| 2024-02-28 | $18.84 | $19.45 | $18.83 | $19.25 | $19.25 | 1,880,469 |
| 2024-02-27 | $18.53 | $19.37 | $18.40 | $18.95 | $18.95 | 2,877,815 |
| 2024-02-26 | $18.26 | $18.56 | $18.16 | $18.31 | $18.31 | 842,172 |
| 2024-02-23 | $18.22 | $18.50 | $18.15 | $18.19 | $18.19 | 515,391 |
| 2024-02-22 | $18.39 | $18.64 | $18.28 | $18.30 | $18.30 | 580,644 |
| 2024-02-21 | $18.29 | $18.33 | $18.02 | $18.14 | $18.14 | 536,236 |
| 2024-02-20 | $18.43 | $18.69 | $18.32 | $18.46 | $18.46 | 1,297,814 |
| 2024-02-16 | $18.10 | $18.30 | $18.00 | $18.12 | $18.12 | 606,322 |
| 2024-02-15 | $18.27 | $18.34 | $18.02 | $18.27 | $18.27 | 798,425 |
| 2024-02-14 | $17.84 | $18.23 | $17.75 | $18.23 | $18.23 | 744,824 |
| 2024-02-13 | $17.77 | $17.84 | $17.46 | $17.63 | $17.63 | 600,379 |
| 2024-02-12 | $18.10 | $18.35 | $17.97 | $18.12 | $18.12 | 535,212 |
| 2024-02-09 | $18.11 | $18.28 | $17.86 | $18.11 | $18.11 | 1,332,183 |
| 2024-02-08 | $17.36 | $17.60 | $17.19 | $17.59 | $17.59 | 1,132,447 |
| 2024-02-07 | $17.75 | $17.92 | $17.39 | $17.39 | $17.39 | 1,062,160 |
| 2024-02-06 | $18.05 | $18.07 | $17.39 | $17.68 | $17.68 | 2,240,797 |
| 2024-02-05 | $18.15 | $18.20 | $17.67 | $18.16 | $18.16 | 1,042,105 |
| 2024-02-02 | $17.89 | $18.10 | $17.77 | $17.99 | $17.99 | 1,278,337 |
| 2024-02-01 | $18.17 | $18.36 | $17.83 | $18.35 | $18.35 | 1,200,708 |
| 2024-01-31 | $18.50 | $18.85 | $18.37 | $18.41 | $18.41 | 1,577,646 |
| 2024-01-30 | $18.10 | $18.53 | $17.91 | $18.51 | $18.51 | 1,274,730 |
| 2024-01-29 | $17.88 | $18.07 | $17.65 | $18.07 | $18.07 | 914,546 |
| 2024-01-26 | $18.45 | $18.46 | $18.09 | $18.18 | $18.18 | 502,254 |
| 2024-01-25 | $18.41 | $18.60 | $18.17 | $18.42 | $18.42 | 688,130 |
| 2024-01-24 | $18.51 | $18.66 | $18.30 | $18.36 | $18.36 | 1,064,377 |
| 2024-01-23 | $17.61 | $18.14 | $17.57 | $18.13 | $18.13 | 1,066,033 |
| 2024-01-22 | $17.30 | $17.49 | $17.19 | $17.47 | $17.47 | 891,209 |
| 2024-01-19 | $17.02 | $17.43 | $16.89 | $17.32 | $17.32 | 830,791 |
| 2024-01-18 | $17.06 | $17.17 | $16.96 | $17.10 | $17.10 | 930,635 |
| 2024-01-17 | $17.35 | $17.48 | $17.21 | $17.25 | $17.25 | 663,383 |
| 2024-01-16 | $17.33 | $17.36 | $17.16 | $17.35 | $17.35 | 1,260,274 |
| 2024-01-12 | $17.89 | $18.04 | $17.67 | $17.89 | $17.89 | 900,926 |
| 2024-01-11 | $18.01 | $18.08 | $17.80 | $17.95 | $17.95 | 747,972 |
| 2024-01-10 | $17.77 | $18.29 | $17.75 | $18.29 | $18.29 | 1,119,816 |
| 2024-01-09 | $17.71 | $17.76 | $17.52 | $17.56 | $17.56 | 517,005 |
| 2024-01-08 | $17.51 | $17.84 | $17.50 | $17.78 | $17.78 | 947,915 |
| 2024-01-05 | $17.31 | $17.52 | $17.30 | $17.50 | $17.50 | 885,281 |
| 2024-01-04 | $16.96 | $17.50 | $16.88 | $17.25 | $17.25 | 1,268,002 |
| 2024-01-03 | $17.61 | $17.70 | $17.35 | $17.51 | $17.51 | 1,270,160 |
| 2024-01-02 | $18.08 | $18.26 | $17.76 | $17.83 | $17.83 | 795,794 |
| 2023-12-29 | $18.46 | $18.57 | $18.43 | $18.45 | $18.45 | 325,918 |
| 2023-12-28 | $18.63 | $18.68 | $18.44 | $18.57 | $18.57 | 637,327 |
| 2023-12-27 | $18.79 | $18.92 | $18.62 | $18.69 | $18.69 | 615,899 |
| 2023-12-26 | $18.54 | $18.81 | $18.54 | $18.67 | $18.67 | 695,500 |
| 2023-12-22 | $18.64 | $18.74 | $18.58 | $18.63 | $18.63 | 751,544 |
| 2023-12-21 | $18.55 | $18.60 | $18.32 | $18.47 | $18.47 | 1,242,319 |
| 2023-12-20 | $18.61 | $18.68 | $18.19 | $18.20 | $18.20 | 1,359,631 |
| 2023-12-19 | $18.78 | $19.02 | $18.64 | $18.69 | $18.69 | 2,645,449 |
| 2023-12-18 | $18.99 | $19.09 | $18.84 | $19.00 | $19.00 | 1,224,023 |
| 2023-12-15 | $19.33 | $19.40 | $19.12 | $19.22 | $19.22 | 1,249,262 |
| 2023-12-14 | $19.91 | $20.13 | $19.37 | $19.41 | $19.41 | 1,437,069 |
| 2023-12-13 | $19.41 | $19.95 | $19.32 | $19.74 | $19.74 | 1,389,307 |
| 2023-12-12 | $19.14 | $19.31 | $19.05 | $19.24 | $19.24 | 752,874 |
| 2023-12-11 | $18.94 | $19.25 | $18.94 | $19.23 | $19.23 | 1,618,245 |
| 2023-12-08 | $18.82 | $18.97 | $18.56 | $18.66 | $18.66 | 982,825 |
| 2023-12-07 | $19.10 | $19.17 | $18.67 | $18.92 | $18.92 | 1,637,144 |
| 2023-12-06 | $18.92 | $19.09 | $18.75 | $18.87 | $18.87 | 2,288,100 |
| 2023-12-05 | $18.68 | $18.92 | $18.58 | $18.79 | $18.79 | 985,932 |
| 2023-12-04 | $18.70 | $18.95 | $18.49 | $18.54 | $18.54 | 2,107,593 |
| 2023-12-01 | $18.00 | $18.69 | $17.75 | $18.69 | $18.69 | 3,092,966 |
| 2023-11-30 | $16.80 | $17.55 | $16.72 | $17.49 | $17.49 | 2,408,311 |
| 2023-11-29 | $16.25 | $16.69 | $16.25 | $16.46 | $16.46 | 595,613 |
| 2023-11-28 | $16.48 | $16.54 | $16.26 | $16.30 | $16.30 | 452,507 |
| 2023-11-27 | $16.43 | $16.49 | $16.25 | $16.48 | $16.48 | 495,170 |
| 2023-11-24 | $16.20 | $16.32 | $16.15 | $16.28 | $16.28 | 215,587 |
| 2023-11-22 | $16.40 | $16.48 | $16.27 | $16.32 | $16.32 | 591,349 |
| 2023-11-21 | $16.37 | $16.52 | $16.09 | $16.10 | $16.10 | 592,651 |
| 2023-11-20 | $16.29 | $16.49 | $16.25 | $16.46 | $16.46 | 588,293 |
| 2023-11-17 | $16.10 | $16.27 | $16.02 | $16.19 | $16.19 | 937,628 |
| 2023-11-16 | $16.27 | $16.44 | $16.07 | $16.15 | $16.15 | 1,351,823 |
| 2023-11-15 | $16.10 | $16.27 | $15.93 | $16.11 | $16.11 | 719,674 |
| 2023-11-14 | $15.87 | $16.07 | $15.79 | $16.06 | $16.06 | 1,632,874 |
| 2023-11-13 | $15.50 | $15.61 | $15.40 | $15.45 | $15.45 | 808,108 |
| 2023-11-10 | $15.60 | $15.67 | $15.35 | $15.61 | $15.61 | 1,860,695 |
| 2023-11-09 | $15.71 | $15.75 | $15.16 | $15.17 | $15.17 | 881,388 |
| 2023-11-08 | $15.28 | $15.57 | $15.23 | $15.47 | $15.47 | 1,364,249 |
| 2023-11-07 | $15.18 | $15.22 | $14.83 | $15.01 | $15.01 | 1,469,767 |
| 2023-11-06 | $15.14 | $15.40 | $14.84 | $15.16 | $15.16 | 1,407,867 |
| 2023-11-03 | $14.97 | $15.25 | $14.94 | $15.15 | $15.15 | 1,391,139 |
| 2023-11-02 | $14.45 | $14.67 | $14.43 | $14.59 | $14.59 | 514,677 |
| 2023-11-01 | $14.16 | $14.40 | $14.06 | $14.32 | $14.32 | 473,374 |
| 2023-10-31 | $13.64 | $13.99 | $13.62 | $13.94 | $13.94 | 498,407 |
| 2023-10-30 | $13.97 | $14.02 | $13.57 | $13.76 | $13.76 | 770,618 |
| 2023-10-27 | $14.76 | $14.76 | $13.85 | $13.88 | $13.88 | 967,691 |
| 2023-10-26 | $14.14 | $14.41 | $14.09 | $14.35 | $14.35 | 550,315 |
| 2023-10-25 | $14.28 | $14.38 | $14.03 | $14.04 | $14.04 | 817,650 |
| 2023-10-24 | $14.30 | $14.42 | $14.15 | $14.19 | $14.19 | 805,200 |
| 2023-10-23 | $13.95 | $14.41 | $13.77 | $14.21 | $14.21 | 791,647 |
| 2023-10-20 | $14.08 | $14.15 | $13.81 | $14.04 | $14.04 | 1,682,728 |
| 2023-10-19 | $14.10 | $14.33 | $13.92 | $14.10 | $14.10 | 1,504,397 |
| 2023-10-18 | $13.91 | $14.28 | $13.74 | $14.06 | $14.06 | 1,007,442 |
| 2023-10-17 | $13.96 | $14.26 | $13.95 | $14.06 | $14.06 | 848,957 |
| 2023-10-16 | $13.92 | $14.01 | $13.75 | $13.93 | $13.93 | 1,277,467 |
| 2023-10-13 | $13.79 | $13.81 | $13.32 | $13.41 | $13.41 | 794,932 |
| 2023-10-12 | $13.82 | $13.82 | $13.44 | $13.65 | $13.65 | 1,595,351 |
| 2023-10-11 | $13.80 | $13.94 | $13.69 | $13.84 | $13.84 | 670,942 |
| 2023-10-10 | $13.34 | $13.81 | $13.30 | $13.72 | $13.72 | 864,934 |
| 2023-10-09 | $12.86 | $13.13 | $12.76 | $13.12 | $13.12 | 1,049,859 |
| 2023-10-06 | $12.68 | $13.13 | $12.48 | $12.98 | $12.98 | 832,556 |
| 2023-10-05 | $13.17 | $13.19 | $12.71 | $12.88 | $12.88 | 873,927 |
| 2023-10-04 | $13.09 | $13.18 | $12.92 | $13.03 | $13.03 | 793,503 |
| 2023-10-03 | $13.33 | $13.51 | $13.09 | $13.12 | $13.12 | 1,060,262 |
| 2023-10-02 | $13.70 | $13.70 | $13.45 | $13.50 | $13.50 | 653,305 |
| 2023-09-29 | $13.85 | $13.97 | $13.72 | $13.72 | $13.72 | 631,264 |
| 2023-09-28 | $13.28 | $13.68 | $13.24 | $13.58 | $13.58 | 737,610 |
| 2023-09-27 | $13.67 | $13.70 | $13.07 | $13.45 | $13.45 | 1,608,757 |
| 2023-09-26 | $13.80 | $14.03 | $13.66 | $13.68 | $13.68 | 1,005,893 |
| 2023-09-25 | $14.06 | $14.10 | $13.75 | $13.81 | $13.81 | 1,062,242 |
| 2023-09-22 | $14.23 | $14.34 | $14.16 | $14.19 | $14.19 | 558,472 |
| 2023-09-21 | $14.30 | $14.34 | $14.09 | $14.20 | $14.20 | 1,462,719 |
| 2023-09-20 | $14.72 | $14.98 | $14.70 | $14.71 | $14.71 | 891,878 |
| 2023-09-19 | $14.72 | $14.72 | $14.36 | $14.40 | $14.40 | 725,304 |
| 2023-09-18 | $14.76 | $14.83 | $14.57 | $14.69 | $14.69 | 675,071 |
| 2023-09-15 | $14.64 | $14.88 | $14.55 | $14.66 | $14.66 | 1,354,265 |
| 2023-09-14 | $14.96 | $14.99 | $14.51 | $14.58 | $14.58 | 1,323,220 |
| 2023-09-13 | $14.60 | $15.04 | $14.60 | $14.86 | $14.86 | 845,496 |
| 2023-09-12 | $14.68 | $14.95 | $14.58 | $14.58 | $14.58 | 827,915 |
| 2023-09-11 | $14.99 | $14.99 | $14.57 | $14.81 | $14.81 | 1,202,527 |
| 2023-09-08 | $15.16 | $15.18 | $14.72 | $14.81 | $14.81 | 1,066,513 |
| 2023-09-07 | $15.41 | $15.45 | $14.98 | $15.00 | $15.00 | 891,845 |
| 2023-09-06 | $15.80 | $15.98 | $15.48 | $15.54 | $15.54 | 604,654 |
| 2023-09-05 | $15.79 | $15.81 | $15.47 | $15.61 | $15.61 | 797,290 |
| 2023-09-01 | $15.99 | $16.08 | $15.76 | $15.95 | $15.95 | 901,651 |
| 2023-08-31 | $15.63 | $15.77 | $15.47 | $15.64 | $15.64 | 773,418 |
| 2023-08-30 | $15.83 | $16.01 | $15.76 | $15.78 | $15.78 | 1,974,874 |
| 2023-08-29 | $15.58 | $15.97 | $15.47 | $15.65 | $15.65 | 1,128,144 |
| 2023-08-28 | $15.29 | $15.58 | $15.26 | $15.49 | $15.49 | 682,062 |
| 2023-08-25 | $15.15 | $15.33 | $14.96 | $15.14 | $15.14 | 1,410,347 |
| 2023-08-24 | $15.86 | $15.92 | $15.25 | $15.26 | $15.26 | 1,966,085 |
| 2023-08-23 | $15.66 | $16.14 | $15.66 | $15.93 | $15.93 | 2,612,889 |
| 2023-08-22 | $15.37 | $15.54 | $15.13 | $15.46 | $15.46 | 1,326,662 |
| 2023-08-21 | $14.89 | $15.07 | $14.72 | $15.05 | $15.05 | 964,795 |
| 2023-08-18 | $14.76 | $15.13 | $14.75 | $15.05 | $15.05 | 1,305,191 |
| 2023-08-17 | $14.70 | $14.84 | $14.33 | $14.79 | $14.79 | 2,197,101 |
| 2023-08-16 | $14.36 | $14.72 | $14.17 | $14.64 | $14.64 | 1,647,606 |
| 2023-08-15 | $14.59 | $14.77 | $14.35 | $14.58 | $14.58 | 1,362,873 |
| 2023-08-14 | $15.48 | $15.61 | $14.11 | $14.68 | $14.68 | 3,349,728 |
| 2023-08-11 | $14.94 | $15.01 | $14.72 | $14.96 | $14.96 | 1,820,704 |
| 2023-08-10 | $14.98 | $15.05 | $14.66 | $14.76 | $14.76 | 1,067,241 |
| 2023-08-09 | $14.65 | $14.77 | $14.46 | $14.70 | $14.70 | 966,983 |
| 2023-08-08 | $14.56 | $14.78 | $14.48 | $14.75 | $14.75 | 1,299,424 |
| 2023-08-07 | $14.15 | $14.65 | $14.14 | $14.62 | $14.62 | 1,664,212 |
| 2023-08-04 | $15.24 | $15.45 | $14.37 | $14.41 | $14.41 | 2,224,496 |
| 2023-08-03 | $15.35 | $15.45 | $15.00 | $15.01 | $15.01 | 1,512,150 |
| 2023-08-02 | $15.53 | $15.59 | $15.25 | $15.55 | $15.55 | 1,365,897 |
| 2023-08-01 | $15.68 | $16.04 | $15.44 | $15.66 | $15.66 | 1,190,776 |
| 2023-07-31 | $15.56 | $15.74 | $15.45 | $15.64 | $15.64 | 727,539 |
| 2023-07-28 | $15.38 | $15.62 | $15.30 | $15.52 | $15.52 | 855,466 |
| 2023-07-27 | $15.50 | $15.54 | $15.15 | $15.31 | $15.31 | 1,347,756 |
| 2023-07-26 | $15.47 | $15.63 | $15.08 | $15.44 | $15.44 | 1,395,275 |
| 2023-07-25 | $15.58 | $15.60 | $15.21 | $15.30 | $15.30 | 1,420,635 |
| 2023-07-24 | $15.11 | $15.55 | $14.91 | $15.52 | $15.52 | 1,571,190 |
| 2023-07-21 | $14.53 | $14.77 | $14.36 | $14.69 | $14.69 | 1,579,067 |
| 2023-07-20 | $14.62 | $14.70 | $14.28 | $14.32 | $14.32 | 1,379,604 |
| 2023-07-19 | $14.38 | $14.65 | $14.34 | $14.56 | $14.56 | 1,058,903 |
| 2023-07-18 | $14.32 | $14.71 | $14.27 | $14.45 | $14.45 | 946,552 |
| 2023-07-17 | $14.39 | $14.64 | $14.31 | $14.56 | $14.56 | 1,269,314 |
| 2023-07-14 | $14.90 | $14.92 | $14.55 | $14.55 | $14.55 | 843,065 |
| 2023-07-13 | $14.81 | $15.19 | $14.77 | $15.00 | $15.00 | 1,072,068 |
| 2023-07-12 | $14.99 | $15.06 | $14.69 | $14.70 | $14.70 | 1,510,506 |
| 2023-07-11 | $14.56 | $14.85 | $14.53 | $14.82 | $14.82 | 773,722 |
| 2023-07-10 | $14.96 | $15.03 | $14.80 | $14.80 | $14.80 | 1,291,455 |
| 2023-07-07 | $15.16 | $15.29 | $15.00 | $15.00 | $15.00 | 709,561 |
| 2023-07-06 | $15.25 | $15.35 | $14.94 | $15.09 | $15.09 | 1,064,365 |
| 2023-07-05 | $15.06 | $15.57 | $14.90 | $15.47 | $15.47 | 985,088 |
| 2023-07-03 | $15.56 | $15.61 | $15.28 | $15.31 | $15.31 | 667,557 |
| 2023-06-30 | $15.43 | $15.56 | $15.39 | $15.46 | $15.46 | 1,010,575 |
| 2023-06-29 | $15.04 | $15.27 | $15.01 | $15.22 | $15.22 | 1,282,523 |
| 2023-06-28 | $14.64 | $15.04 | $14.62 | $15.02 | $15.02 | 1,464,547 |
| 2023-06-27 | $14.33 | $14.57 | $14.15 | $14.55 | $14.55 | 1,972,781 |
| 2023-06-26 | $14.46 | $14.53 | $14.10 | $14.29 | $14.29 | 1,882,519 |
| 2023-06-23 | $14.34 | $14.57 | $14.22 | $14.43 | $14.43 | 1,245,694 |
| 2023-06-22 | $14.60 | $14.67 | $14.27 | $14.54 | $14.54 | 2,048,698 |
| 2023-06-21 | $15.65 | $15.67 | $14.88 | $14.97 | $14.97 | 3,360,808 |
| 2023-06-20 | $16.72 | $16.80 | $15.99 | $16.03 | $16.03 | 2,431,299 |
| 2023-06-16 | $16.77 | $16.87 | $16.51 | $16.62 | $16.62 | 1,366,235 |
| 2023-06-15 | $16.97 | $17.14 | $16.81 | $17.08 | $17.08 | 2,197,897 |
| 2023-06-14 | $16.62 | $16.87 | $16.50 | $16.81 | $16.81 | 1,480,694 |
| 2023-06-13 | $16.50 | $16.65 | $16.34 | $16.43 | $16.43 | 1,589,294 |
| 2023-06-12 | $16.03 | $16.15 | $15.76 | $16.10 | $16.10 | 1,393,716 |
| 2023-06-09 | $15.79 | $16.16 | $15.79 | $15.93 | $15.93 | 941,729 |
| 2023-06-08 | $15.56 | $15.85 | $15.45 | $15.77 | $15.77 | 978,098 |
| 2023-06-07 | $16.04 | $16.04 | $15.53 | $15.56 | $15.56 | 975,951 |
| 2023-06-06 | $15.67 | $16.07 | $15.66 | $15.89 | $15.89 | 1,339,231 |
| 2023-06-05 | $15.75 | $15.97 | $15.54 | $15.63 | $15.63 | 1,443,582 |
| 2023-06-02 | $15.96 | $16.04 | $15.62 | $15.65 | $15.65 | 1,461,048 |
| 2023-06-01 | $15.04 | $15.58 | $15.01 | $15.50 | $15.50 | 1,358,978 |
| 2023-05-31 | $15.14 | $15.19 | $14.49 | $14.88 | $14.88 | 1,480,793 |
| 2023-05-30 | $14.90 | $15.04 | $14.73 | $14.85 | $14.85 | 1,545,571 |
| 2023-05-26 | $14.52 | $14.81 | $14.46 | $14.79 | $14.79 | 1,478,419 |
| 2023-05-25 | $14.25 | $14.43 | $14.16 | $14.31 | $14.31 | 1,136,324 |
| 2023-05-24 | $14.30 | $14.30 | $13.89 | $13.98 | $13.98 | 1,322,201 |
| 2023-05-23 | $14.42 | $14.55 | $14.19 | $14.20 | $14.20 | 904,713 |
| 2023-05-22 | $14.51 | $14.58 | $14.37 | $14.47 | $14.47 | 891,374 |
| 2023-05-19 | $14.48 | $14.59 | $14.37 | $14.38 | $14.38 | 718,572 |
| 2023-05-18 | $14.74 | $14.77 | $14.37 | $14.52 | $14.52 | 1,761,814 |
| 2023-05-17 | $14.57 | $14.73 | $14.54 | $14.60 | $14.60 | 1,425,340 |
| 2023-05-16 | $14.55 | $14.67 | $14.29 | $14.36 | $14.36 | 1,166,831 |
| 2023-05-15 | $14.22 | $14.44 | $13.93 | $14.42 | $14.42 | 1,684,914 |
| 2023-05-12 | $14.42 | $14.84 | $13.98 | $14.30 | $14.30 | 4,357,392 |
| 2023-05-11 | $13.50 | $13.75 | $13.46 | $13.72 | $13.72 | 1,351,453 |
| 2023-05-10 | $13.48 | $13.65 | $13.24 | $13.55 | $13.55 | 2,353,878 |
| 2023-05-09 | $12.87 | $13.19 | $12.83 | $13.13 | $13.13 | 2,022,118 |
| 2023-05-08 | $13.18 | $13.28 | $12.93 | $12.99 | $12.99 | 2,274,475 |
| 2023-05-05 | $13.31 | $13.43 | $12.91 | $13.28 | $13.28 | 3,331,950 |
| 2023-05-04 | $14.52 | $14.53 | $13.21 | $13.52 | $13.52 | 4,223,275 |
| 2023-05-03 | $15.22 | $15.22 | $14.86 | $14.86 | $14.86 | 1,367,799 |
| 2023-05-02 | $15.20 | $15.29 | $15.00 | $15.16 | $15.16 | 1,358,631 |
| 2023-05-01 | $15.28 | $15.60 | $15.24 | $15.33 | $15.33 | 922,028 |
| 2023-04-28 | $15.25 | $15.58 | $15.19 | $15.45 | $15.45 | 1,954,569 |
| 2023-04-27 | $15.52 | $15.52 | $14.91 | $15.32 | $15.32 | 1,802,880 |
| 2023-04-26 | $15.59 | $15.65 | $15.30 | $15.47 | $15.47 | 1,862,988 |
| 2023-04-25 | $15.62 | $15.70 | $15.44 | $15.56 | $15.56 | 909,978 |
| 2023-04-24 | $15.91 | $16.14 | $15.86 | $15.91 | $15.91 | 1,018,936 |
| 2023-04-21 | $15.86 | $15.93 | $15.62 | $15.79 | $15.79 | 1,281,614 |
| 2023-04-20 | $16.18 | $16.20 | $15.86 | $15.97 | $15.97 | 1,068,844 |
| 2023-04-19 | $16.54 | $16.60 | $16.28 | $16.30 | $16.30 | 1,480,808 |
| 2023-04-18 | $16.42 | $16.62 | $16.39 | $16.46 | $16.46 | 821,282 |
| 2023-04-17 | $16.55 | $16.55 | $16.26 | $16.49 | $16.49 | 826,568 |
| 2023-04-14 | $16.43 | $16.75 | $16.30 | $16.66 | $16.66 | 1,609,267 |
| 2023-04-13 | $16.51 | $16.70 | $16.36 | $16.39 | $16.39 | 1,636,893 |
| 2023-04-12 | $16.61 | $16.61 | $16.15 | $16.39 | $16.39 | 2,490,399 |
| 2023-04-11 | $16.00 | $16.38 | $15.87 | $16.33 | $16.33 | 2,389,379 |
| 2023-04-10 | $15.41 | $15.78 | $15.40 | $15.64 | $15.64 | 791,991 |
| 2023-04-06 | $15.34 | $15.57 | $15.18 | $15.54 | $15.54 | 1,339,273 |
| 2023-04-05 | $16.25 | $16.29 | $15.35 | $15.55 | $15.55 | 2,323,762 |
| 2023-04-04 | $16.46 | $16.48 | $16.24 | $16.35 | $16.35 | 1,132,423 |
| 2023-04-03 | $16.21 | $16.32 | $16.13 | $16.26 | $16.26 | 907,466 |
| 2023-03-31 | $16.50 | $16.61 | $16.31 | $16.37 | $16.37 | 1,912,296 |
| 2023-03-30 | $16.50 | $16.54 | $16.18 | $16.32 | $16.32 | 1,627,923 |
| 2023-03-29 | $16.01 | $16.34 | $15.92 | $16.28 | $16.28 | 1,531,063 |
| 2023-03-28 | $15.66 | $15.90 | $15.65 | $15.87 | $15.87 | 1,317,103 |
| 2023-03-27 | $15.48 | $15.67 | $15.40 | $15.66 | $15.66 | 880,077 |
| 2023-03-24 | $15.45 | $15.61 | $15.11 | $15.48 | $15.48 | 1,550,185 |
| 2023-03-23 | $15.53 | $15.59 | $15.19 | $15.44 | $15.44 | 3,302,698 |
| 2023-03-22 | $15.40 | $15.65 | $15.26 | $15.30 | $15.30 | 1,579,474 |
| 2023-03-21 | $15.20 | $15.58 | $15.19 | $15.42 | $15.42 | 1,500,237 |
| 2023-03-20 | $15.36 | $15.39 | $15.04 | $15.11 | $15.11 | 1,390,241 |
| 2023-03-17 | $15.20 | $15.40 | $14.86 | $15.19 | $15.19 | 2,454,310 |
| 2023-03-16 | $14.65 | $15.31 | $14.57 | $15.24 | $15.24 | 2,355,664 |
| 2023-03-15 | $14.83 | $14.87 | $14.42 | $14.69 | $14.69 | 3,351,975 |
| 2023-03-14 | $14.75 | $15.06 | $14.66 | $14.87 | $14.87 | 2,769,667 |
| 2023-03-13 | $14.35 | $14.42 | $14.06 | $14.17 | $14.17 | 2,018,029 |
| 2023-03-10 | $14.66 | $15.03 | $14.40 | $14.42 | $14.42 | 5,730,348 |
| 2023-03-09 | $14.16 | $14.20 | $13.80 | $13.83 | $13.83 | 1,365,178 |
| 2023-03-08 | $14.11 | $14.21 | $13.95 | $14.08 | $14.08 | 1,028,816 |
| 2023-03-07 | $13.87 | $14.07 | $13.81 | $13.99 | $13.99 | 1,080,288 |
| 2023-03-06 | $13.84 | $14.05 | $13.78 | $13.87 | $13.87 | 1,277,653 |
| 2023-03-03 | $13.72 | $13.87 | $13.49 | $13.75 | $13.75 | 1,917,441 |
| 2023-03-02 | $12.99 | $13.33 | $12.86 | $13.32 | $13.32 | 1,736,027 |
| 2023-03-01 | $12.96 | $12.99 | $12.76 | $12.93 | $12.93 | 1,055,237 |
| 2023-02-28 | $12.54 | $12.83 | $12.38 | $12.70 | $12.70 | 2,305,533 |
| 2023-02-27 | $12.35 | $12.50 | $12.29 | $12.34 | $12.34 | 702,409 |
| 2023-02-24 | $12.28 | $12.39 | $12.20 | $12.35 | $12.35 | 670,588 |
| 2023-02-23 | $12.73 | $12.81 | $12.41 | $12.52 | $12.52 | 926,466 |
| 2023-02-22 | $12.46 | $12.63 | $12.40 | $12.46 | $12.46 | 927,726 |
| 2023-02-21 | $12.68 | $12.82 | $12.21 | $12.40 | $12.40 | 1,597,348 |
| 2023-02-17 | $12.58 | $12.83 | $12.33 | $12.78 | $12.78 | 1,539,268 |
| 2023-02-16 | $12.36 | $12.53 | $12.26 | $12.43 | $12.43 | 662,587 |
| 2023-02-15 | $12.42 | $12.58 | $12.32 | $12.56 | $12.56 | 806,068 |
| 2023-02-14 | $12.39 | $12.64 | $12.27 | $12.48 | $12.48 | 1,425,460 |
| 2023-02-13 | $12.34 | $12.45 | $12.28 | $12.36 | $12.36 | 725,777 |
| 2023-02-10 | $12.41 | $12.43 | $12.11 | $12.32 | $12.32 | 993,599 |
| 2023-02-09 | $12.71 | $12.79 | $12.30 | $12.35 | $12.35 | 1,118,377 |
| 2023-02-08 | $13.00 | $13.02 | $12.59 | $12.75 | $12.75 | 1,113,442 |
| 2023-02-07 | $12.91 | $13.17 | $12.72 | $13.02 | $13.02 | 1,555,785 |
| 2023-02-06 | $12.68 | $12.79 | $12.63 | $12.70 | $12.70 | 1,736,719 |
| 2023-02-03 | $12.81 | $13.10 | $12.78 | $12.81 | $12.81 | 1,024,137 |
| 2023-02-02 | $13.12 | $13.34 | $12.95 | $13.04 | $13.04 | 1,233,876 |
| 2023-02-01 | $13.00 | $13.04 | $12.70 | $12.91 | $12.91 | 1,274,366 |
| 2023-01-31 | $13.18 | $13.18 | $12.78 | $12.89 | $12.89 | 1,838,017 |
| 2023-01-30 | $12.98 | $13.00 | $12.63 | $12.65 | $12.65 | 944,934 |
| 2023-01-27 | $12.85 | $13.02 | $12.75 | $12.81 | $12.81 | 1,146,325 |
| 2023-01-26 | $13.18 | $13.41 | $13.06 | $13.09 | $13.09 | 1,642,544 |
| 2023-01-25 | $13.11 | $13.34 | $12.99 | $13.20 | $13.20 | 1,932,684 |
| 2023-01-24 | $12.99 | $13.08 | $12.75 | $13.06 | $13.06 | 1,560,417 |
| 2023-01-23 | $12.47 | $12.71 | $12.38 | $12.59 | $12.59 | 930,509 |
| 2023-01-20 | $12.61 | $12.73 | $12.49 | $12.51 | $12.51 | 836,784 |
| 2023-01-19 | $12.64 | $12.75 | $12.39 | $12.64 | $12.64 | 1,220,885 |
| 2023-01-18 | $13.14 | $13.27 | $12.60 | $12.61 | $12.61 | 2,415,846 |
| 2023-01-17 | $12.70 | $13.04 | $12.60 | $12.84 | $12.84 | 2,804,066 |
| 2023-01-13 | $12.22 | $12.48 | $12.22 | $12.34 | $12.34 | 1,203,915 |
| 2023-01-12 | $12.46 | $12.58 | $12.14 | $12.37 | $12.37 | 2,169,787 |
| 2023-01-11 | $11.70 | $12.11 | $11.64 | $12.04 | $12.04 | 2,010,114 |
| 2023-01-10 | $11.25 | $11.67 | $11.17 | $11.56 | $11.56 | 1,177,783 |
| 2023-01-09 | $11.33 | $11.42 | $11.23 | $11.25 | $11.25 | 1,165,107 |
| 2023-01-06 | $11.24 | $11.33 | $11.11 | $11.12 | $11.12 | 1,143,033 |
| 2023-01-05 | $11.14 | $11.18 | $10.93 | $11.06 | $11.06 | 1,496,854 |
| 2023-01-04 | $10.48 | $11.03 | $10.46 | $11.02 | $11.02 | 1,055,240 |
| 2023-01-03 | $10.74 | $10.91 | $10.66 | $10.66 | $10.66 | 1,127,873 |
| 2022-12-30 | $10.79 | $10.98 | $10.79 | $10.93 | $10.93 | 965,025 |
| 2022-12-29 | $10.96 | $10.98 | $10.80 | $10.93 | $10.93 | 1,205,411 |
| 2022-12-28 | $10.73 | $10.95 | $10.70 | $10.78 | $10.78 | 1,032,300 |
| 2022-12-27 | $10.61 | $10.70 | $10.47 | $10.55 | $10.55 | 1,447,355 |
| 2022-12-23 | $10.95 | $11.01 | $10.85 | $11.00 | $11.00 | 655,086 |
| 2022-12-22 | $10.92 | $11.06 | $10.64 | $10.87 | $10.87 | 1,013,955 |
| 2022-12-21 | $10.79 | $10.91 | $10.72 | $10.85 | $10.85 | 1,217,521 |
| 2022-12-20 | $10.56 | $10.92 | $10.53 | $10.79 | $10.79 | 1,463,887 |
| 2022-12-19 | $10.16 | $10.45 | $10.08 | $10.26 | $10.26 | 1,470,899 |
| 2022-12-16 | $10.21 | $10.32 | $10.10 | $10.29 | $10.29 | 1,657,283 |
| 2022-12-15 | $10.34 | $10.48 | $10.16 | $10.19 | $10.19 | 1,463,402 |
| 2022-12-14 | $10.03 | $10.60 | $9.91 | $10.53 | $10.53 | 2,076,996 |
| 2022-12-13 | $10.26 | $10.61 | $10.01 | $10.12 | $10.12 | 2,081,043 |
| 2022-12-12 | $9.86 | $10.16 | $9.70 | $10.14 | $10.14 | 1,361,397 |
| 2022-12-09 | $10.15 | $10.26 | $10.00 | $10.03 | $10.03 | 927,197 |
| 2022-12-08 | $10.40 | $10.49 | $10.14 | $10.18 | $10.18 | 712,585 |
| 2022-12-07 | $10.31 | $10.49 | $9.98 | $10.38 | $10.38 | 1,460,536 |
| 2022-12-06 | $10.42 | $10.54 | $10.17 | $10.41 | $10.41 | 1,985,425 |
| 2022-12-05 | $10.50 | $10.51 | $10.25 | $10.25 | $10.25 | 905,536 |
| 2022-12-02 | $10.64 | $10.85 | $10.60 | $10.72 | $10.72 | 762,846 |
| 2022-12-01 | $10.73 | $10.86 | $10.58 | $10.73 | $10.73 | 1,340,207 |
| 2022-11-30 | $10.24 | $10.62 | $10.06 | $10.62 | $10.62 | 3,131,636 |
| 2022-11-29 | $10.50 | $10.57 | $10.18 | $10.25 | $10.25 | 1,341,115 |
| 2022-11-28 | $10.70 | $10.70 | $10.37 | $10.42 | $10.42 | 802,411 |
| 2022-11-25 | $10.75 | $10.90 | $10.63 | $10.74 | $10.74 | 503,445 |
| 2022-11-23 | $10.54 | $10.63 | $10.45 | $10.58 | $10.58 | 677,784 |
| 2022-11-22 | $10.60 | $10.70 | $10.46 | $10.61 | $10.61 | 839,054 |
| 2022-11-21 | $10.62 | $10.90 | $10.54 | $10.77 | $10.77 | 1,104,588 |
| 2022-11-18 | $10.62 | $10.93 | $10.45 | $10.53 | $10.53 | 1,415,772 |
| 2022-11-17 | $10.20 | $10.28 | $9.72 | $10.26 | $10.26 | 2,904,708 |
| 2022-11-16 | $10.34 | $10.75 | $10.27 | $10.61 | $10.61 | 2,552,785 |
| 2022-11-15 | $10.30 | $10.56 | $9.99 | $10.36 | $10.36 | 2,372,629 |
| 2022-11-14 | $10.02 | $10.14 | $9.49 | $9.83 | $9.83 | 3,582,541 |
| 2022-11-11 | $10.05 | $10.53 | $10.03 | $10.38 | $10.38 | 1,669,502 |
| 2022-11-10 | $10.04 | $10.18 | $9.61 | $9.89 | $9.89 | 3,061,343 |
| 2022-11-09 | $10.32 | $10.68 | $10.22 | $10.28 | $10.28 | 1,285,137 |
| 2022-11-08 | $10.28 | $10.58 | $10.20 | $10.38 | $10.38 | 1,309,938 |
| 2022-11-07 | $10.41 | $10.49 | $10.09 | $10.35 | $10.35 | 1,433,098 |
| 2022-11-04 | $10.99 | $11.04 | $10.55 | $10.75 | $10.75 | 885,294 |
| 2022-11-03 | $10.24 | $10.69 | $10.17 | $10.54 | $10.54 | 1,029,584 |
| 2022-11-02 | $10.62 | $10.76 | $10.30 | $10.35 | $10.35 | 868,775 |
| 2022-11-01 | $10.67 | $10.85 | $10.49 | $10.70 | $10.70 | 1,304,627 |
| 2022-10-31 | $9.70 | $10.64 | $9.68 | $10.57 | $10.57 | 2,775,034 |
| 2022-10-28 | $9.61 | $9.86 | $9.57 | $9.86 | $9.86 | 948,173 |
| 2022-10-27 | $9.65 | $9.95 | $9.62 | $9.70 | $9.70 | 1,273,920 |
| 2022-10-26 | $9.81 | $9.99 | $9.49 | $9.50 | $9.50 | 1,165,862 |
| 2022-10-25 | $9.45 | $9.95 | $9.43 | $9.93 | $9.93 | 1,709,700 |
| 2022-10-24 | $9.53 | $9.61 | $9.35 | $9.51 | $9.51 | 690,183 |
| 2022-10-21 | $9.28 | $9.73 | $9.26 | $9.69 | $9.69 | 772,206 |
| 2022-10-20 | $9.49 | $9.66 | $9.33 | $9.40 | $9.40 | 827,762 |
| 2022-10-19 | $9.33 | $9.46 | $9.23 | $9.33 | $9.33 | 1,011,958 |
| 2022-10-18 | $9.35 | $9.53 | $9.27 | $9.45 | $9.45 | 1,007,484 |
| 2022-10-17 | $8.71 | $9.19 | $8.69 | $9.11 | $9.11 | 1,103,684 |
| 2022-10-14 | $8.93 | $8.99 | $8.52 | $8.54 | $8.54 | 1,418,757 |
| 2022-10-13 | $8.70 | $8.97 | $8.57 | $8.77 | $8.77 | 1,497,342 |
| 2022-10-12 | $9.05 | $9.05 | $8.75 | $8.93 | $8.93 | 1,763,019 |
| 2022-10-11 | $9.73 | $9.76 | $9.11 | $9.17 | $9.17 | 1,186,316 |
| 2022-10-10 | $9.54 | $9.71 | $9.42 | $9.55 | $9.55 | 815,788 |
| 2022-10-07 | $9.70 | $9.77 | $9.42 | $9.45 | $9.45 | 1,006,995 |
| 2022-10-06 | $9.75 | $9.98 | $9.69 | $9.84 | $9.84 | 843,498 |
| 2022-10-05 | $9.58 | $9.74 | $9.44 | $9.68 | $9.68 | 1,396,990 |
| 2022-10-04 | $9.58 | $9.80 | $9.49 | $9.71 | $9.71 | 1,272,260 |
| 2022-10-03 | $9.05 | $9.43 | $8.81 | $9.35 | $9.35 | 1,949,480 |
| 2022-09-30 | $8.59 | $8.99 | $8.53 | $8.60 | $8.60 | 2,421,636 |
| 2022-09-29 | $9.31 | $9.34 | $8.78 | $8.91 | $8.91 | 1,115,130 |
| 2022-09-28 | $9.28 | $9.65 | $9.24 | $9.58 | $9.58 | 1,799,635 |
| 2022-09-27 | $9.40 | $9.60 | $9.29 | $9.37 | $9.37 | 1,067,231 |
| 2022-09-26 | $9.48 | $9.72 | $9.20 | $9.22 | $9.22 | 1,400,417 |
| 2022-09-23 | $10.27 | $10.31 | $9.47 | $9.68 | $9.68 | 2,079,325 |
| 2022-09-22 | $10.62 | $10.71 | $10.30 | $10.65 | $10.65 | 1,226,397 |
| 2022-09-21 | $10.85 | $10.90 | $10.48 | $10.49 | $10.49 | 2,013,733 |
| 2022-09-20 | $10.35 | $10.82 | $10.31 | $10.81 | $10.81 | 1,534,442 |
| 2022-09-19 | $9.91 | $10.40 | $9.90 | $10.38 | $10.38 | 1,049,098 |
| 2022-09-16 | $10.04 | $10.18 | $9.94 | $10.13 | $10.13 | 1,040,216 |
| 2022-09-15 | $10.22 | $10.55 | $10.14 | $10.35 | $10.35 | 1,102,747 |
| 2022-09-14 | $10.05 | $10.18 | $9.94 | $10.18 | $10.18 | 1,005,390 |
| 2022-09-13 | $10.14 | $10.38 | $10.07 | $10.12 | $10.12 | 1,728,861 |
| 2022-09-12 | $10.76 | $10.85 | $10.60 | $10.65 | $10.65 | 815,433 |
| 2022-09-09 | $10.40 | $10.63 | $10.39 | $10.58 | $10.58 | 1,126,011 |
| 2022-09-08 | $10.32 | $10.49 | $10.14 | $10.35 | $10.35 | 2,512,352 |
| 2022-09-07 | $9.96 | $10.33 | $9.93 | $10.27 | $10.27 | 996,444 |
| 2022-09-06 | $10.02 | $10.11 | $9.80 | $10.01 | $10.01 | 1,257,498 |
| 2022-09-02 | $10.53 | $10.54 | $10.15 | $10.19 | $10.19 | 2,012,110 |
| 2022-09-01 | $10.54 | $10.55 | $10.00 | $10.37 | $10.37 | 2,329,386 |
| 2022-08-31 | $11.09 | $11.22 | $10.63 | $10.66 | $10.66 | 1,142,582 |
| 2022-08-30 | $11.54 | $11.55 | $10.98 | $11.15 | $11.15 | 973,310 |
| 2022-08-29 | $11.40 | $11.55 | $11.30 | $11.40 | $11.40 | 839,608 |
| 2022-08-26 | $11.74 | $11.78 | $11.33 | $11.40 | $11.40 | 1,796,549 |
| 2022-08-25 | $11.22 | $11.59 | $11.22 | $11.52 | $11.52 | 995,843 |
| 2022-08-24 | $10.97 | $11.49 | $10.93 | $11.18 | $11.18 | 1,979,370 |
| 2022-08-23 | $10.83 | $11.05 | $10.83 | $11.00 | $11.00 | 1,721,430 |
| 2022-08-22 | $11.00 | $11.00 | $10.75 | $10.80 | $10.80 | 1,545,801 |
| 2022-08-19 | $11.65 | $11.65 | $11.19 | $11.27 | $11.27 | 1,771,422 |
| 2022-08-18 | $11.73 | $11.89 | $11.51 | $11.78 | $11.78 | 1,190,938 |
| 2022-08-17 | $11.63 | $11.89 | $11.56 | $11.74 | $11.74 | 1,133,805 |
| 2022-08-16 | $11.75 | $11.93 | $11.67 | $11.84 | $11.84 | 1,907,539 |
| 2022-08-15 | $11.40 | $11.87 | $11.33 | $11.79 | $11.79 | 1,609,383 |
| 2022-08-12 | $11.30 | $11.70 | $11.28 | $11.60 | $11.60 | 3,229,766 |
| 2022-08-11 | $11.24 | $11.30 | $11.02 | $11.13 | $11.13 | 1,739,620 |
| 2022-08-10 | $11.00 | $11.44 | $10.87 | $11.09 | $11.09 | 2,037,925 |
| 2022-08-09 | $10.70 | $10.80 | $10.57 | $10.62 | $10.62 | 1,898,486 |
| 2022-08-08 | $10.49 | $10.89 | $10.47 | $10.67 | $10.67 | 2,042,261 |
| 2022-08-05 | $9.98 | $10.38 | $9.92 | $10.34 | $10.34 | 1,423,427 |
| 2022-08-04 | $10.04 | $10.36 | $9.80 | $10.18 | $10.18 | 2,025,595 |
| 2022-08-03 | $9.25 | $9.57 | $9.17 | $9.55 | $9.55 | 1,344,988 |
| 2022-08-02 | $9.21 | $9.32 | $9.05 | $9.21 | $9.21 | 1,033,440 |
| 2022-08-01 | $9.07 | $9.48 | $8.98 | $9.27 | $9.27 | 1,583,540 |
| 2022-07-29 | $9.10 | $9.16 | $8.95 | $9.12 | $9.12 | 2,516,571 |
| 2022-07-28 | $9.20 | $9.27 | $8.84 | $9.11 | $9.11 | 1,223,827 |
| 2022-07-27 | $8.81 | $9.13 | $8.80 | $9.10 | $9.10 | 1,415,734 |
| 2022-07-26 | $8.70 | $8.74 | $8.57 | $8.71 | $8.71 | 1,262,223 |
| 2022-07-25 | $8.75 | $8.86 | $8.68 | $8.78 | $8.78 | 1,753,676 |
| 2022-07-22 | $8.76 | $8.78 | $8.50 | $8.66 | $8.66 | 1,153,684 |
| 2022-07-21 | $8.72 | $8.84 | $8.59 | $8.72 | $8.72 | 1,304,375 |
| 2022-07-20 | $8.88 | $8.99 | $8.82 | $8.88 | $8.88 | 2,945,334 |
| 2022-07-19 | $8.36 | $9.00 | $8.35 | $8.95 | $8.95 | 2,278,564 |
| 2022-07-18 | $8.50 | $8.64 | $8.23 | $8.26 | $8.26 | 1,841,467 |
| 2022-07-15 | $8.25 | $8.36 | $8.06 | $8.23 | $8.23 | 1,500,557 |
| 2022-07-14 | $8.02 | $8.25 | $7.91 | $8.21 | $8.21 | 1,606,233 |
| 2022-07-13 | $8.20 | $8.43 | $8.07 | $8.26 | $8.26 | 1,401,409 |
| 2022-07-12 | $8.01 | $8.38 | $8.00 | $8.23 | $8.23 | 2,308,680 |
| 2022-07-11 | $8.38 | $8.39 | $8.06 | $8.08 | $8.08 | 2,213,958 |
| 2022-07-08 | $8.74 | $8.82 | $8.56 | $8.68 | $8.68 | 1,523,655 |
| 2022-07-07 | $8.64 | $8.91 | $8.64 | $8.74 | $8.74 | 1,352,265 |
| 2022-07-06 | $8.74 | $8.82 | $8.37 | $8.47 | $8.47 | 1,932,748 |
| 2022-07-05 | $8.58 | $8.59 | $8.34 | $8.58 | $8.58 | 4,001,567 |
| 2022-07-01 | $8.68 | $8.98 | $8.65 | $8.91 | $8.91 | 1,364,620 |
| 2022-06-30 | $8.75 | $8.87 | $8.50 | $8.78 | $8.78 | 3,197,627 |
| 2022-06-29 | $9.20 | $9.20 | $8.94 | $9.06 | $9.06 | 2,451,169 |
| 2022-06-28 | $9.40 | $9.62 | $9.13 | $9.15 | $9.15 | 2,222,936 |
| 2022-06-27 | $9.57 | $9.58 | $9.29 | $9.37 | $9.37 | 1,934,472 |
| 2022-06-24 | $9.28 | $9.60 | $9.24 | $9.50 | $9.50 | 2,095,673 |
| 2022-06-23 | $9.20 | $9.42 | $9.05 | $9.31 | $9.31 | 1,710,082 |
| 2022-06-22 | $8.97 | $9.25 | $8.92 | $9.15 | $9.15 | 1,763,663 |
| 2022-06-21 | $8.99 | $9.28 | $8.97 | $9.01 | $9.01 | 4,068,880 |
| 2022-06-17 | $8.67 | $8.98 | $8.56 | $8.87 | $8.87 | 3,710,350 |
| 2022-06-16 | $8.94 | $9.05 | $8.37 | $8.45 | $8.45 | 2,242,882 |
| 2022-06-15 | $8.96 | $9.43 | $8.84 | $9.17 | $9.17 | 5,235,985 |
| 2022-06-14 | $8.92 | $8.96 | $8.69 | $8.81 | $8.81 | 2,571,552 |
| 2022-06-13 | $9.27 | $9.42 | $8.78 | $8.83 | $8.83 | 3,127,775 |
| 2022-06-10 | $10.00 | $10.10 | $9.61 | $9.61 | $9.61 | 4,928,622 |
| 2022-06-09 | $10.47 | $10.53 | $10.31 | $10.38 | $10.38 | 2,123,541 |
| 2022-06-08 | $10.71 | $11.00 | $10.55 | $10.65 | $10.65 | 3,471,142 |
| 2022-06-07 | $10.56 | $10.79 | $10.25 | $10.78 | $10.78 | 2,609,684 |
| 2022-06-06 | $10.94 | $11.07 | $10.77 | $10.92 | $10.92 | 1,917,721 |
| 2022-06-03 | $10.99 | $11.03 | $10.73 | $10.80 | $10.80 | 3,132,361 |
| 2022-06-02 | $10.78 | $11.48 | $10.78 | $11.15 | $11.15 | 4,252,654 |
| 2022-06-01 | $10.88 | $10.94 | $10.36 | $10.66 | $10.66 | 2,025,343 |
| 2022-05-31 | $10.82 | $11.01 | $10.67 | $10.71 | $10.71 | 4,041,368 |
| 2022-05-27 | $10.46 | $10.80 | $10.40 | $10.71 | $10.71 | 2,213,682 |
| 2022-05-26 | $10.24 | $10.75 | $10.24 | $10.49 | $10.49 | 2,537,748 |
| 2022-05-25 | $9.80 | $10.13 | $9.72 | $10.12 | $10.12 | 3,247,301 |
| 2022-05-24 | $10.50 | $10.50 | $9.86 | $10.04 | $10.04 | 2,671,484 |
| 2022-05-23 | $10.58 | $10.74 | $10.34 | $10.66 | $10.66 | 1,500,276 |
| 2022-05-20 | $10.64 | $10.69 | $10.15 | $10.41 | $10.41 | 1,867,140 |
| 2022-05-19 | $10.57 | $10.77 | $10.34 | $10.45 | $10.45 | 2,251,583 |
| 2022-05-18 | $10.94 | $11.12 | $10.26 | $10.44 | $10.44 | 2,722,135 |
| 2022-05-17 | $10.92 | $11.26 | $10.89 | $11.15 | $11.15 | 1,921,473 |
| 2022-05-16 | $10.92 | $11.07 | $10.59 | $10.61 | $10.61 | 1,551,728 |
| 2022-05-13 | $10.63 | $11.14 | $10.63 | $10.94 | $10.94 | 2,745,656 |
| 2022-05-12 | $10.27 | $10.77 | $10.09 | $10.32 | $10.32 | 2,767,712 |
| 2022-05-11 | $10.07 | $10.56 | $9.96 | $10.03 | $10.03 | 1,903,890 |
| 2022-05-10 | $10.35 | $10.44 | $9.79 | $10.16 | $10.16 | 2,846,613 |
| 2022-05-09 | $10.93 | $10.99 | $10.17 | $10.20 | $10.20 | 3,208,266 |
| 2022-05-06 | $11.36 | $11.64 | $10.99 | $11.28 | $11.28 | 2,669,179 |
| 2022-05-05 | $11.64 | $11.72 | $11.16 | $11.52 | $11.52 | 1,554,990 |
| 2022-05-04 | $11.29 | $11.81 | $11.01 | $11.80 | $11.80 | 1,816,488 |
| 2022-05-03 | $11.08 | $11.58 | $11.08 | $11.45 | $11.45 | 2,009,839 |
| 2022-05-02 | $11.35 | $11.40 | $10.54 | $10.97 | $10.97 | 2,793,967 |
| 2022-04-29 | $11.76 | $11.85 | $11.34 | $11.37 | $11.37 | 3,250,882 |
| 2022-04-28 | $10.96 | $11.70 | $10.91 | $11.65 | $11.65 | 2,051,814 |
| 2022-04-27 | $11.01 | $11.06 | $10.57 | $10.83 | $10.83 | 3,725,161 |
| 2022-04-26 | $11.30 | $11.32 | $10.84 | $10.86 | $10.86 | 3,305,745 |
| 2022-04-25 | $11.21 | $11.59 | $11.10 | $11.53 | $11.53 | 2,633,172 |
| 2022-04-22 | $11.64 | $11.88 | $11.26 | $11.40 | $11.40 | 2,583,419 |
| 2022-04-21 | $12.35 | $12.49 | $11.67 | $11.77 | $11.77 | 2,722,036 |
| 2022-04-20 | $12.15 | $12.19 | $11.93 | $12.05 | $12.05 | 1,695,967 |
| 2022-04-19 | $11.61 | $12.17 | $11.59 | $12.09 | $12.09 | 2,148,792 |
| 2022-04-18 | $11.59 | $11.70 | $11.44 | $11.57 | $11.57 | 1,852,036 |
| 2022-04-14 | $11.73 | $11.81 | $11.55 | $11.63 | $11.63 | 1,582,712 |
| 2022-04-13 | $11.72 | $12.07 | $11.66 | $11.93 | $11.93 | 1,909,328 |
| 2022-04-12 | $12.03 | $12.14 | $11.55 | $11.64 | $11.64 | 2,195,895 |
| 2022-04-11 | $11.84 | $12.03 | $11.69 | $11.73 | $11.73 | 2,682,755 |
| 2022-04-08 | $12.00 | $12.19 | $11.76 | $11.80 | $11.80 | 2,360,248 |
| 2022-04-07 | $11.95 | $12.05 | $11.69 | $11.97 | $11.97 | 2,655,752 |
| 2022-04-06 | $12.08 | $12.28 | $11.76 | $12.06 | $12.06 | 2,205,963 |
| 2022-04-05 | $13.11 | $13.15 | $12.33 | $12.35 | $12.35 | 2,827,358 |
| 2022-04-04 | $13.06 | $13.27 | $12.88 | $13.27 | $13.27 | 2,281,991 |
| 2022-04-01 | $12.80 | $12.96 | $12.63 | $12.95 | $12.95 | 2,242,354 |
| 2022-03-31 | $12.90 | $12.98 | $12.61 | $12.61 | $12.61 | 2,184,309 |
| 2022-03-30 | $13.02 | $13.12 | $12.79 | $12.83 | $12.83 | 1,596,282 |
| 2022-03-29 | $13.03 | $13.52 | $12.94 | $13.23 | $13.23 | 2,789,658 |
| 2022-03-28 | $12.60 | $12.72 | $12.32 | $12.62 | $12.62 | 2,039,929 |
| 2022-03-25 | $12.93 | $13.06 | $12.75 | $12.79 | $12.79 | 2,305,540 |
| 2022-03-24 | $12.69 | $12.83 | $12.53 | $12.79 | $12.79 | 2,221,483 |
| 2022-03-23 | $12.43 | $12.68 | $12.35 | $12.56 | $12.56 | 1,493,371 |
| 2022-03-22 | $12.55 | $12.67 | $12.24 | $12.50 | $12.50 | 1,849,218 |
| 2022-03-21 | $12.17 | $12.35 | $11.95 | $12.32 | $12.32 | 2,195,213 |
| 2022-03-18 | $11.83 | $12.19 | $11.74 | $12.07 | $12.07 | 4,147,162 |
| 2022-03-17 | $11.13 | $11.71 | $10.97 | $11.65 | $11.65 | 2,364,522 |
| 2022-03-16 | $10.82 | $11.34 | $10.80 | $11.23 | $11.23 | 4,845,945 |
| 2022-03-15 | $10.37 | $10.69 | $10.22 | $10.60 | $10.60 | 3,748,767 |
| 2022-03-14 | $10.58 | $10.66 | $10.08 | $10.35 | $10.35 | 3,689,711 |
| 2022-03-11 | $11.30 | $11.35 | $10.38 | $10.44 | $10.44 | 5,633,235 |
| 2022-03-10 | $11.77 | $11.81 | $10.93 | $11.16 | $11.16 | 8,047,893 |
| 2022-03-09 | $12.98 | $13.53 | $12.92 | $13.26 | $13.26 | 4,038,550 |
| 2022-03-08 | $12.27 | $12.80 | $11.92 | $12.33 | $12.33 | 3,195,607 |
| 2022-03-07 | $12.95 | $13.08 | $12.02 | $12.04 | $12.04 | 2,556,560 |
| 2022-03-04 | $13.37 | $13.45 | $12.84 | $13.01 | $13.01 | 2,879,810 |
| 2022-03-03 | $13.92 | $13.97 | $13.47 | $13.58 | $13.58 | 1,968,739 |
| 2022-03-02 | $13.38 | $14.08 | $13.30 | $14.00 | $14.00 | 3,600,260 |
| 2022-03-01 | $13.80 | $13.80 | $12.99 | $13.15 | $13.15 | 2,364,645 |
| 2022-02-28 | $13.50 | $13.99 | $13.34 | $13.78 | $13.78 | 2,293,267 |
| 2022-02-25 | $13.34 | $13.80 | $13.34 | $13.76 | $13.76 | 3,446,956 |
| 2022-02-24 | $12.74 | $13.77 | $12.70 | $13.74 | $13.74 | 4,709,236 |
| 2022-02-23 | $14.18 | $14.25 | $13.59 | $13.63 | $13.63 | 2,211,044 |
| 2022-02-22 | $14.52 | $14.64 | $13.72 | $13.80 | $13.80 | 4,331,519 |
| 2022-02-18 | $14.98 | $15.21 | $14.82 | $14.93 | $14.93 | 1,560,461 |
| 2022-02-17 | $15.27 | $15.34 | $14.92 | $14.95 | $14.95 | 1,280,011 |
| 2022-02-16 | $15.44 | $15.85 | $15.39 | $15.66 | $15.66 | 2,649,589 |
| 2022-02-15 | $14.71 | $15.44 | $14.67 | $15.35 | $15.35 | 2,037,033 |
| 2022-02-14 | $14.59 | $14.97 | $14.33 | $14.45 | $14.45 | 1,670,298 |
| 2022-02-11 | $15.11 | $15.42 | $14.34 | $14.50 | $14.50 | 2,786,334 |
| 2022-02-10 | $15.20 | $15.84 | $15.12 | $15.24 | $15.24 | 2,673,571 |
| 2022-02-09 | $14.79 | $15.48 | $14.73 | $15.40 | $15.40 | 2,652,065 |
| 2022-02-08 | $14.56 | $14.86 | $14.48 | $14.82 | $14.82 | 1,521,341 |
| 2022-02-07 | $14.18 | $14.85 | $14.08 | $14.68 | $14.68 | 1,693,580 |
| 2022-02-04 | $14.13 | $14.45 | $13.96 | $14.30 | $14.30 | 1,712,700 |
| 2022-02-03 | $14.63 | $14.92 | $14.36 | $14.41 | $14.41 | 3,090,166 |
| 2022-02-02 | $15.67 | $15.71 | $14.86 | $15.27 | $15.27 | 2,849,004 |
| 2022-02-01 | $15.76 | $16.07 | $15.59 | $15.72 | $15.72 | 2,877,221 |
| 2022-01-31 | $14.85 | $15.42 | $14.81 | $15.35 | $15.35 | 2,073,696 |
| 2022-01-28 | $14.53 | $14.77 | $14.20 | $14.74 | $14.74 | 2,220,368 |
| 2022-01-27 | $15.19 | $15.43 | $14.68 | $14.72 | $14.72 | 3,171,827 |
| 2022-01-26 | $15.59 | $15.62 | $14.79 | $14.97 | $14.97 | 2,608,396 |
| 2022-01-25 | $14.99 | $15.41 | $14.66 | $15.28 | $15.28 | 2,428,311 |
| 2022-01-24 | $14.85 | $15.18 | $14.44 | $15.10 | $15.10 | 3,108,966 |
| 2022-01-21 | $15.37 | $15.60 | $14.97 | $14.98 | $14.98 | 2,317,371 |
| 2022-01-20 | $15.53 | $16.01 | $15.36 | $15.39 | $15.39 | 2,647,252 |
| 2022-01-19 | $15.49 | $15.54 | $15.01 | $15.03 | $15.03 | 1,684,559 |
| 2022-01-18 | $15.50 | $15.58 | $14.96 | $15.19 | $15.19 | 2,230,110 |
| 2022-01-14 | $15.54 | $15.94 | $15.54 | $15.90 | $15.90 | 2,106,945 |
| 2022-01-13 | $16.30 | $16.60 | $15.96 | $16.02 | $16.02 | 4,168,110 |
| 2022-01-12 | $17.01 | $17.18 | $16.63 | $16.70 | $16.70 | 2,611,135 |
| 2022-01-11 | $16.65 | $16.95 | $16.64 | $16.77 | $16.77 | 1,281,834 |
| 2022-01-10 | $17.07 | $17.17 | $16.49 | $16.66 | $16.66 | 1,343,309 |
| 2022-01-07 | $17.00 | $17.36 | $16.81 | $17.03 | $17.03 | 1,555,523 |
| 2022-01-06 | $16.44 | $16.92 | $16.10 | $16.76 | $16.76 | 2,518,095 |
| 2022-01-05 | $17.45 | $17.76 | $16.47 | $16.48 | $16.48 | 3,158,117 |
| 2022-01-04 | $17.61 | $18.03 | $17.31 | $17.63 | $17.63 | 2,764,513 |
| 2022-01-03 | $17.51 | $18.08 | $17.35 | $17.74 | $17.74 | 2,430,527 |
| 2021-12-31 | $17.57 | $17.91 | $17.51 | $17.75 | $17.75 | 2,135,038 |
| 2021-12-30 | $17.61 | $17.99 | $17.44 | $17.71 | $17.71 | 2,504,964 |
| 2021-12-29 | $17.42 | $17.48 | $17.07 | $17.11 | $17.11 | 1,140,893 |
| 2021-12-28 | $17.48 | $17.53 | $17.26 | $17.34 | $17.34 | 1,771,822 |
| 2021-12-27 | $17.05 | $17.38 | $16.89 | $17.35 | $17.35 | 1,109,551 |
| 2021-12-23 | $16.91 | $17.21 | $16.78 | $17.18 | $17.18 | 2,598,196 |
| 2021-12-22 | $16.16 | $16.92 | $16.04 | $16.66 | $16.66 | 3,168,252 |
| 2021-12-21 | $15.60 | $16.35 | $15.39 | $16.07 | $16.07 | 5,414,728 |
| 2021-12-20 | $13.90 | $14.12 | $13.59 | $13.90 | $13.90 | 1,786,589 |
| 2021-12-17 | $14.09 | $14.85 | $13.97 | $14.79 | $14.79 | 3,315,588 |
| 2021-12-16 | $14.57 | $14.81 | $14.40 | $14.48 | $14.48 | 1,538,050 |
| 2021-12-15 | $14.49 | $14.63 | $14.05 | $14.63 | $14.63 | 1,741,081 |
| 2021-12-14 | $14.37 | $14.80 | $14.37 | $14.53 | $14.53 | 1,334,662 |
| 2021-12-13 | $15.27 | $15.37 | $14.46 | $14.57 | $14.57 | 2,691,996 |
| 2021-12-10 | $15.17 | $15.43 | $15.00 | $15.33 | $15.33 | 4,056,583 |
| 2021-12-09 | $14.98 | $15.18 | $14.76 | $14.84 | $14.84 | 1,345,370 |
| 2021-12-08 | $15.19 | $15.73 | $15.11 | $15.33 | $15.33 | 2,455,535 |
| 2021-12-07 | $14.48 | $14.72 | $14.33 | $14.49 | $14.49 | 1,601,998 |
| 2021-12-06 | $13.68 | $14.42 | $13.60 | $14.23 | $14.23 | 2,214,394 |
| 2021-12-03 | $14.19 | $14.19 | $13.32 | $13.54 | $13.54 | 1,822,784 |
| 2021-12-02 | $13.25 | $13.85 | $13.10 | $13.80 | $13.80 | 3,575,106 |
| 2021-12-01 | $13.86 | $13.98 | $12.82 | $12.92 | $12.92 | 3,611,718 |
| 2021-11-30 | $13.88 | $14.02 | $13.28 | $13.73 | $13.73 | 2,518,161 |
| 2021-11-29 | $14.20 | $14.33 | $13.86 | $14.06 | $14.06 | 1,965,747 |
| 2021-11-26 | $14.00 | $14.02 | $13.40 | $13.98 | $13.98 | 3,709,242 |
| 2021-11-24 | $14.52 | $14.90 | $14.31 | $14.74 | $14.74 | 1,340,408 |
| 2021-11-23 | $14.35 | $14.77 | $14.23 | $14.74 | $14.74 | 1,668,188 |
| 2021-11-22 | $14.94 | $15.13 | $14.49 | $14.51 | $14.51 | 2,311,120 |
| 2021-11-19 | $15.23 | $15.37 | $14.72 | $14.77 | $14.77 | 3,359,096 |
| 2021-11-18 | $15.31 | $15.38 | $14.89 | $15.23 | $15.23 | 1,577,316 |
| 2021-11-17 | $15.20 | $15.53 | $14.87 | $15.16 | $15.16 | 4,259,312 |
| 2021-11-16 | $16.09 | $16.23 | $15.62 | $15.63 | $15.63 | 3,131,919 |
| 2021-11-15 | $16.62 | $17.20 | $16.58 | $16.79 | $16.79 | 1,748,175 |
| 2021-11-12 | $16.40 | $16.66 | $15.45 | $16.21 | $16.21 | 6,304,285 |
| 2021-11-11 | $17.14 | $17.57 | $16.91 | $17.04 | $17.04 | 2,706,055 |
| 2021-11-10 | $16.98 | $17.15 | $16.44 | $16.49 | $16.49 | 1,659,507 |
| 2021-11-09 | $16.86 | $17.36 | $16.82 | $17.14 | $17.14 | 2,446,451 |
| 2021-11-08 | $16.44 | $16.68 | $16.27 | $16.56 | $16.56 | 2,012,564 |
| 2021-11-05 | $16.34 | $16.84 | $15.92 | $16.79 | $16.79 | 3,048,503 |
| 2021-11-04 | $15.89 | $16.05 | $15.11 | $15.52 | $15.52 | 3,357,233 |
| 2021-11-03 | $15.63 | $16.20 | $15.21 | $16.04 | $16.04 | 3,074,763 |
| 2021-11-02 | $15.70 | $15.71 | $15.27 | $15.44 | $15.44 | 2,010,597 |
| 2021-11-01 | $15.73 | $16.00 | $15.66 | $15.81 | $15.81 | 1,515,897 |
| 2021-10-29 | $15.94 | $15.98 | $15.40 | $15.53 | $15.53 | 2,325,393 |
| 2021-10-28 | $15.90 | $16.34 | $15.68 | $15.94 | $15.94 | 1,863,521 |
| 2021-10-27 | $16.70 | $16.70 | $16.07 | $16.21 | $16.21 | 2,121,163 |
| 2021-10-26 | $16.92 | $17.22 | $16.50 | $16.64 | $16.64 | 3,120,884 |
| 2021-10-25 | $17.47 | $17.60 | $17.16 | $17.49 | $17.49 | 1,965,798 |
| 2021-10-22 | $16.80 | $17.45 | $16.13 | $17.20 | $17.20 | 4,565,309 |
| 2021-10-21 | $17.36 | $17.77 | $16.71 | $17.05 | $17.05 | 2,909,938 |
| 2021-10-20 | $17.91 | $18.15 | $17.62 | $17.80 | $17.80 | 2,150,592 |
| 2021-10-19 | $18.36 | $18.36 | $17.74 | $17.76 | $17.76 | 1,829,521 |
| 2021-10-18 | $18.41 | $18.91 | $18.37 | $18.64 | $18.64 | 1,509,939 |
| 2021-10-15 | $19.03 | $19.40 | $18.79 | $18.83 | $18.83 | 1,433,702 |
| 2021-10-14 | $18.82 | $18.97 | $18.40 | $18.85 | $18.85 | 1,199,029 |
| 2021-10-13 | $18.99 | $19.22 | $18.56 | $18.88 | $18.88 | 1,245,191 |
| 2021-10-12 | $18.85 | $19.10 | $18.70 | $18.81 | $18.81 | 998,088 |
| 2021-10-11 | $18.14 | $19.11 | $18.04 | $18.81 | $18.81 | 2,551,708 |
| 2021-10-08 | $17.74 | $18.25 | $17.48 | $18.02 | $18.02 | 2,565,639 |
| 2021-10-07 | $17.09 | $17.77 | $17.08 | $17.61 | $17.61 | 2,431,472 |
| 2021-10-06 | $15.79 | $17.18 | $15.66 | $17.11 | $17.11 | 3,142,620 |
| 2021-10-05 | $17.48 | $17.63 | $16.71 | $16.81 | $16.81 | 2,395,827 |
| 2021-10-04 | $18.33 | $18.37 | $17.55 | $17.61 | $17.61 | 1,301,990 |
| 2021-10-01 | $17.36 | $18.20 | $17.24 | $18.11 | $18.11 | 2,313,825 |
| 2021-09-30 | $17.32 | $17.43 | $16.98 | $17.00 | $17.00 | 1,197,071 |
| 2021-09-29 | $17.26 | $17.44 | $16.95 | $17.33 | $17.33 | 2,136,624 |
| 2021-09-28 | $18.00 | $18.09 | $16.84 | $17.07 | $17.07 | 2,375,866 |
| 2021-09-27 | $18.06 | $18.34 | $17.38 | $17.42 | $17.42 | 2,421,217 |
| 2021-09-24 | $17.74 | $18.10 | $17.53 | $17.77 | $17.77 | 2,261,387 |
| 2021-09-23 | $17.39 | $18.11 | $17.39 | $17.95 | $17.95 | 3,974,550 |
| 2021-09-22 | $15.62 | $16.37 | $15.60 | $16.06 | $16.06 | 1,424,705 |
| 2021-09-21 | $15.62 | $15.74 | $15.27 | $15.30 | $15.30 | 1,054,822 |
| 2021-09-20 | $15.16 | $15.53 | $14.92 | $15.27 | $15.27 | 1,875,688 |
| 2021-09-17 | $16.27 | $16.32 | $15.81 | $15.89 | $15.89 | 1,315,310 |
| 2021-09-16 | $16.20 | $16.31 | $16.07 | $16.11 | $16.11 | 956,915 |
| 2021-09-15 | $16.24 | $16.48 | $16.09 | $16.42 | $16.42 | 726,150 |
| 2021-09-14 | $16.69 | $16.78 | $16.19 | $16.25 | $16.25 | 1,098,845 |
| 2021-09-13 | $16.60 | $17.01 | $16.29 | $16.69 | $16.69 | 1,401,415 |
| 2021-09-10 | $16.75 | $16.82 | $16.01 | $16.07 | $16.07 | 2,435,045 |
| 2021-09-09 | $16.13 | $16.76 | $16.01 | $16.42 | $16.42 | 2,308,845 |
| 2021-09-08 | $16.40 | $16.92 | $15.80 | $15.81 | $15.81 | 3,952,542 |
| 2021-09-07 | $16.75 | $17.31 | $16.63 | $16.91 | $16.91 | 1,792,138 |
| 2021-09-03 | $17.49 | $17.52 | $16.78 | $16.88 | $16.88 | 1,733,438 |
| 2021-09-02 | $18.11 | $18.19 | $17.53 | $17.68 | $17.68 | 1,897,983 |
| 2021-09-01 | $18.11 | $18.13 | $17.67 | $17.71 | $17.71 | 1,621,312 |
| 2021-08-31 | $18.08 | $18.39 | $17.72 | $17.94 | $17.94 | 2,479,809 |
| 2021-08-30 | $18.00 | $18.04 | $17.56 | $17.75 | $17.75 | 1,727,695 |
| 2021-08-27 | $17.82 | $18.23 | $17.80 | $18.10 | $18.10 | 2,049,056 |
| 2021-08-26 | $17.95 | $18.17 | $17.53 | $17.61 | $17.61 | 3,525,608 |
| 2021-08-25 | $17.07 | $17.97 | $16.90 | $17.89 | $17.89 | 4,225,451 |
| 2021-08-24 | $16.62 | $17.27 | $16.54 | $17.24 | $17.24 | 5,312,500 |
| 2021-08-23 | $14.84 | $15.71 | $14.81 | $15.67 | $15.67 | 2,465,229 |
| 2021-08-20 | $14.21 | $14.81 | $14.01 | $14.70 | $14.70 | 1,953,780 |
| 2021-08-19 | $13.87 | $14.54 | $13.82 | $14.45 | $14.45 | 2,339,464 |
| 2021-08-18 | $13.83 | $14.52 | $13.63 | $14.06 | $14.06 | 4,572,643 |
| 2021-08-17 | $13.90 | $14.34 | $13.46 | $13.78 | $13.78 | 2,944,927 |
| 2021-08-16 | $15.25 | $15.36 | $14.65 | $14.72 | $14.72 | 2,375,429 |
| 2021-08-13 | $15.49 | $15.92 | $15.32 | $15.75 | $15.75 | 4,006,125 |
| 2021-08-12 | $15.25 | $15.31 | $14.68 | $14.68 | $14.68 | 1,542,347 |
| 2021-08-11 | $14.94 | $15.30 | $14.72 | $15.29 | $15.29 | 1,217,936 |
| 2021-08-10 | $14.85 | $15.23 | $14.50 | $15.00 | $15.00 | 1,589,015 |
| 2021-08-09 | $14.47 | $14.62 | $14.13 | $14.42 | $14.42 | 1,256,333 |
| 2021-08-06 | $14.63 | $14.77 | $14.42 | $14.63 | $14.63 | 947,508 |
| 2021-08-05 | $14.34 | $14.70 | $14.16 | $14.31 | $14.31 | 1,633,809 |
| 2021-08-04 | $14.34 | $14.47 | $13.92 | $14.16 | $14.16 | 1,780,663 |
| 2021-08-03 | $14.26 | $14.64 | $13.58 | $14.61 | $14.61 | 2,702,313 |
| 2021-08-02 | $14.45 | $15.27 | $14.43 | $14.60 | $14.60 | 1,914,326 |
| 2021-07-30 | $15.06 | $15.08 | $14.14 | $14.30 | $14.30 | 1,671,867 |
| 2021-07-29 | $15.25 | $15.47 | $15.00 | $15.21 | $15.21 | 1,410,273 |
| 2021-07-28 | $14.60 | $15.09 | $14.60 | $15.00 | $15.00 | 1,987,123 |
| 2021-07-27 | $14.74 | $14.77 | $14.34 | $14.51 | $14.51 | 1,723,867 |
| 2021-07-26 | $14.13 | $14.99 | $14.13 | $14.83 | $14.83 | 2,012,106 |
| 2021-07-23 | $14.64 | $14.67 | $14.15 | $14.17 | $14.17 | 1,498,062 |
| 2021-07-22 | $14.52 | $14.54 | $14.17 | $14.32 | $14.32 | 820,969 |
| 2021-07-21 | $14.11 | $14.60 | $14.08 | $14.50 | $14.50 | 1,573,920 |
| 2021-07-20 | $13.16 | $14.10 | $13.08 | $13.93 | $13.93 | 1,953,838 |
| 2021-07-19 | $13.26 | $13.37 | $12.80 | $13.08 | $13.08 | 2,827,496 |
| 2021-07-16 | $14.22 | $14.32 | $13.60 | $13.66 | $13.66 | 1,958,514 |
| 2021-07-15 | $14.51 | $14.61 | $14.03 | $14.20 | $14.20 | 1,679,740 |
| 2021-07-14 | $15.04 | $15.12 | $14.49 | $14.62 | $14.62 | 1,437,146 |
| 2021-07-13 | $15.16 | $15.16 | $14.71 | $14.75 | $14.75 | 2,035,130 |
| 2021-07-12 | $14.31 | $15.21 | $13.99 | $15.16 | $15.16 | 3,683,342 |
| 2021-07-09 | $14.21 | $14.34 | $14.02 | $14.06 | $14.06 | 845,253 |
| 2021-07-08 | $13.94 | $14.17 | $13.70 | $13.87 | $13.87 | 1,964,586 |
| 2021-07-07 | $14.58 | $14.59 | $13.97 | $14.21 | $14.21 | 2,204,643 |
| 2021-07-06 | $14.57 | $14.67 | $14.31 | $14.31 | $14.31 | 2,153,054 |
| 2021-07-02 | $15.18 | $15.22 | $14.68 | $14.95 | $14.95 | 1,652,708 |
| 2021-07-01 | $15.15 | $15.24 | $14.74 | $14.81 | $14.81 | 1,309,288 |
| 2021-06-30 | $14.72 | $15.22 | $14.67 | $15.14 | $15.14 | 1,600,927 |
| 2021-06-29 | $15.18 | $15.35 | $14.87 | $15.02 | $15.02 | 1,490,899 |
| 2021-06-28 | $15.52 | $15.53 | $15.11 | $15.30 | $15.30 | 1,577,949 |
| 2021-06-25 | $15.93 | $15.98 | $15.21 | $15.43 | $15.43 | 2,702,991 |
| 2021-06-24 | $16.12 | $16.17 | $15.79 | $15.98 | $15.98 | 1,620,214 |
| 2021-06-23 | $16.23 | $16.50 | $15.72 | $15.82 | $15.82 | 1,730,986 |
| 2021-06-22 | $15.92 | $16.14 | $15.55 | $16.11 | $16.11 | 1,890,529 |
| 2021-06-21 | $15.78 | $16.17 | $15.69 | $16.15 | $16.15 | 1,646,688 |
| 2021-06-18 | $15.83 | $16.12 | $15.64 | $15.68 | $15.68 | 3,684,883 |
| 2021-06-17 | $16.06 | $16.39 | $15.84 | $15.95 | $15.95 | 4,127,249 |
| 2021-06-16 | $16.60 | $16.66 | $15.88 | $16.16 | $16.16 | 3,221,070 |
| 2021-06-15 | $16.75 | $16.97 | $16.52 | $16.81 | $16.81 | 2,837,201 |
| 2021-06-14 | $16.57 | $16.91 | $16.50 | $16.59 | $16.59 | 4,649,459 |
| 2021-06-11 | $16.50 | $16.70 | $15.80 | $16.34 | $16.34 | 10,326,897 |
| 2021-06-10 | $14.85 | $15.76 | $14.81 | $15.72 | $15.72 | 8,116,400 |
| 2021-06-09 | $13.84 | $13.86 | $13.57 | $13.63 | $13.63 | 1,540,377 |
| 2021-06-08 | $13.91 | $14.30 | $13.72 | $13.89 | $13.89 | 3,952,935 |
| 2021-06-07 | $13.68 | $13.87 | $13.55 | $13.87 | $13.87 | 3,409,991 |
| 2021-06-04 | $13.86 | $13.88 | $13.55 | $13.68 | $13.68 | 1,572,962 |
| 2021-06-03 | $13.76 | $13.98 | $13.45 | $13.55 | $13.55 | 1,553,092 |
| 2021-06-02 | $13.77 | $14.20 | $13.65 | $13.97 | $13.97 | 3,274,875 |
| 2021-06-01 | $14.16 | $14.29 | $13.84 | $13.85 | $13.85 | 3,449,555 |
| 2021-05-28 | $13.28 | $13.51 | $13.03 | $13.39 | $13.39 | 2,865,845 |
| 2021-05-27 | $13.17 | $13.67 | $13.07 | $13.47 | $13.47 | 4,924,533 |
| 2021-05-26 | $12.98 | $13.15 | $12.60 | $12.64 | $12.64 | 3,180,697 |
| 2021-05-25 | $13.17 | $13.35 | $12.84 | $12.95 | $12.95 | 2,501,581 |
| 2021-05-24 | $12.46 | $12.82 | $12.38 | $12.79 | $12.79 | 1,241,045 |
| 2021-05-21 | $12.16 | $12.64 | $12.14 | $12.43 | $12.43 | 3,278,252 |
| 2021-05-20 | $12.09 | $12.26 | $11.80 | $12.25 | $12.25 | 3,208,046 |
| 2021-05-19 | $11.99 | $12.15 | $11.77 | $11.98 | $11.98 | 4,238,482 |
| 2021-05-18 | $12.21 | $12.63 | $12.06 | $12.36 | $12.36 | 3,374,014 |
| 2021-05-17 | $11.84 | $12.22 | $11.76 | $12.17 | $12.17 | 1,442,431 |
| 2021-05-14 | $11.99 | $12.32 | $11.90 | $12.07 | $12.07 | 1,262,050 |
| 2021-05-13 | $11.81 | $12.16 | $11.41 | $11.71 | $11.71 | 2,573,077 |
| 2021-05-12 | $12.31 | $12.44 | $11.62 | $11.67 | $11.67 | 3,610,424 |
| 2021-05-11 | $12.33 | $12.75 | $12.09 | $12.55 | $12.55 | 2,429,408 |
| 2021-05-10 | $12.98 | $13.10 | $12.55 | $12.57 | $12.57 | 2,252,903 |
| 2021-05-07 | $12.14 | $12.84 | $12.04 | $12.82 | $12.82 | 2,750,204 |
| 2021-05-06 | $11.90 | $12.15 | $11.64 | $11.99 | $11.99 | 2,746,027 |
| 2021-05-05 | $11.71 | $11.75 | $11.61 | $11.63 | $11.63 | 746,673 |
| 2021-05-04 | $11.53 | $11.84 | $11.45 | $11.58 | $11.58 | 4,154,606 |
| 2021-05-03 | $11.15 | $11.73 | $11.08 | $11.69 | $11.69 | 3,112,051 |
| 2021-04-30 | $11.25 | $11.44 | $10.99 | $11.05 | $11.05 | 2,396,244 |
| 2021-04-29 | $11.62 | $11.81 | $11.16 | $11.31 | $11.31 | 2,399,898 |
| 2021-04-28 | $11.63 | $11.84 | $11.58 | $11.73 | $11.73 | 1,851,524 |
| 2021-04-27 | $11.90 | $11.90 | $11.48 | $11.59 | $11.59 | 2,783,080 |
| 2021-04-26 | $11.51 | $11.79 | $11.41 | $11.70 | $11.70 | 1,980,240 |
| 2021-04-23 | $11.11 | $11.37 | $11.05 | $11.26 | $11.26 | 2,220,261 |
| 2021-04-22 | $11.11 | $11.21 | $10.89 | $11.05 | $11.05 | 1,921,011 |
| 2021-04-21 | $10.64 | $11.08 | $10.49 | $11.02 | $11.02 | 1,397,184 |
| 2021-04-20 | $11.19 | $11.19 | $10.57 | $10.80 | $10.80 | 6,555,253 |
| 2021-04-19 | $11.18 | $11.33 | $11.09 | $11.15 | $11.15 | 1,966,734 |
| 2021-04-16 | $11.26 | $11.41 | $11.18 | $11.25 | $11.25 | 1,442,958 |
| 2021-04-15 | $11.52 | $11.55 | $11.23 | $11.42 | $11.42 | 2,913,288 |
| 2021-04-14 | $11.15 | $11.67 | $11.15 | $11.42 | $11.42 | 2,727,468 |
| 2021-04-13 | $11.19 | $11.19 | $10.86 | $11.11 | $11.11 | 2,726,470 |
| 2021-04-12 | $11.28 | $11.41 | $11.08 | $11.18 | $11.18 | 2,698,314 |
| 2021-04-09 | $11.28 | $11.38 | $11.09 | $11.28 | $11.28 | 2,894,262 |
| 2021-04-08 | $10.80 | $11.60 | $10.76 | $11.59 | $11.59 | 8,313,082 |
| 2021-04-07 | $10.37 | $10.57 | $10.22 | $10.51 | $10.51 | 4,275,522 |
| 2021-04-06 | $10.30 | $10.54 | $10.26 | $10.34 | $10.34 | 2,583,257 |
| 2021-04-05 | $10.10 | $10.47 | $10.04 | $10.34 | $10.34 | 3,593,138 |
| 2021-04-01 | $10.23 | $10.33 | $9.73 | $9.80 | $9.80 | 2,147,691 |
| 2021-03-31 | $9.80 | $10.11 | $9.71 | $10.01 | $10.01 | 2,251,862 |
| 2021-03-30 | $9.23 | $10.08 | $9.17 | $9.96 | $9.96 | 5,172,601 |
| 2021-03-29 | $9.22 | $9.33 | $9.04 | $9.07 | $9.07 | 3,520,740 |
| 2021-03-26 | $9.39 | $9.60 | $9.06 | $9.26 | $9.26 | 5,508,352 |
| 2021-03-25 | $9.16 | $9.57 | $9.01 | $9.37 | $9.37 | 6,440,187 |
| 2021-03-24 | $9.83 | $10.07 | $9.33 | $9.36 | $9.36 | 4,391,064 |
| 2021-03-23 | $10.09 | $10.35 | $9.59 | $9.68 | $9.68 | 4,363,731 |
| 2021-03-22 | $10.27 | $10.36 | $9.59 | $9.76 | $9.76 | 6,921,754 |
| 2021-03-19 | $10.22 | $10.80 | $9.68 | $10.68 | $10.68 | 9,843,188 |
| 2021-03-18 | $10.36 | $10.53 | $9.94 | $10.00 | $10.00 | 3,085,130 |
| 2021-03-17 | $9.88 | $10.36 | $9.82 | $10.29 | $10.29 | 3,580,157 |
| 2021-03-16 | $10.50 | $10.52 | $9.78 | $10.01 | $10.01 | 2,729,103 |
| 2021-03-15 | $10.40 | $10.69 | $10.32 | $10.42 | $10.42 | 5,448,637 |
| 2021-03-12 | $10.20 | $10.46 | $10.11 | $10.34 | $10.34 | 3,680,594 |
| 2021-03-11 | $9.71 | $10.07 | $9.61 | $9.96 | $9.96 | 7,808,975 |
| 2021-03-10 | $8.65 | $9.78 | $8.58 | $9.76 | $9.76 | 10,487,607 |
| 2021-03-09 | $8.49 | $8.69 | $8.22 | $8.51 | $8.51 | 6,892,283 |
| 2021-03-08 | $9.01 | $9.19 | $8.38 | $8.43 | $8.43 | 6,541,608 |
| 2021-03-05 | $8.84 | $9.10 | $8.38 | $9.07 | $9.07 | 5,082,330 |
| 2021-03-04 | $9.01 | $9.34 | $8.58 | $8.73 | $8.73 | 6,382,105 |
| 2021-03-03 | $8.55 | $8.94 | $8.35 | $8.84 | $8.84 | 4,720,814 |
| 2021-03-02 | $8.42 | $8.91 | $8.36 | $8.79 | $8.79 | 5,382,531 |
| 2021-03-01 | $8.86 | $9.14 | $8.69 | $8.69 | $8.69 | 4,912,380 |
| 2021-02-26 | $8.94 | $8.96 | $8.49 | $8.80 | $8.80 | 4,617,700 |
| 2021-02-25 | $9.50 | $9.74 | $8.87 | $8.94 | $8.94 | 9,764,562 |
| 2021-02-24 | $9.08 | $9.87 | $9.03 | $9.69 | $9.69 | 6,914,719 |
| 2021-02-23 | $8.76 | $9.25 | $8.54 | $9.15 | $9.15 | 5,845,247 |
| 2021-02-22 | $8.40 | $9.43 | $8.32 | $9.20 | $9.20 | 10,699,237 |
| 2021-02-19 | $8.42 | $8.74 | $8.23 | $8.74 | $8.74 | 6,338,737 |
| 2021-02-18 | $8.66 | $8.66 | $8.22 | $8.36 | $8.36 | 5,953,721 |
| 2021-02-17 | $8.29 | $8.82 | $8.01 | $8.53 | $8.53 | 10,338,494 |
| 2021-02-16 | $7.80 | $8.31 | $7.74 | $8.25 | $8.25 | 7,219,301 |
| 2021-02-12 | $7.45 | $7.63 | $7.38 | $7.54 | $7.54 | 5,895,665 |
| 2021-02-11 | $7.30 | $7.82 | $7.27 | $7.51 | $7.51 | 5,030,445 |
| 2021-02-10 | $7.38 | $7.39 | $7.15 | $7.24 | $7.24 | 2,474,421 |
| 2021-02-09 | $7.03 | $7.22 | $6.96 | $7.15 | $7.15 | 5,046,442 |
| 2021-02-08 | $7.03 | $7.35 | $7.03 | $7.21 | $7.21 | 2,366,346 |
| 2021-02-05 | $7.06 | $7.19 | $7.00 | $7.09 | $7.09 | 1,713,900 |
| 2021-02-04 | $7.18 | $7.23 | $6.95 | $6.98 | $6.98 | 1,818,892 |
| 2021-02-03 | $7.16 | $7.35 | $7.12 | $7.18 | $7.18 | 3,386,960 |
| 2021-02-02 | $6.83 | $7.14 | $6.82 | $7.09 | $7.09 | 3,535,827 |
| 2021-02-01 | $6.53 | $6.62 | $6.41 | $6.62 | $6.62 | 2,374,392 |
| 2021-01-29 | $6.68 | $6.74 | $6.38 | $6.42 | $6.42 | 3,132,702 |
| 2021-01-28 | $6.78 | $6.83 | $6.61 | $6.77 | $6.77 | 3,184,433 |
| 2021-01-27 | $6.40 | $6.79 | $6.35 | $6.56 | $6.56 | 4,953,643 |
| 2021-01-26 | $6.52 | $6.67 | $6.48 | $6.50 | $6.50 | 3,760,348 |
| 2021-01-25 | $6.47 | $6.49 | $6.26 | $6.39 | $6.39 | 2,997,384 |
| 2021-01-22 | $6.43 | $6.46 | $6.23 | $6.39 | $6.39 | 4,393,384 |
| 2021-01-21 | $6.78 | $6.80 | $6.56 | $6.62 | $6.62 | 3,651,957 |
| 2021-01-20 | $7.10 | $7.10 | $6.79 | $6.92 | $6.92 | 3,125,657 |
| 2021-01-19 | $7.11 | $7.20 | $7.00 | $7.08 | $7.08 | 2,358,142 |
| 2021-01-15 | $7.50 | $7.52 | $7.20 | $7.23 | $7.23 | 3,893,258 |
| 2021-01-14 | $7.16 | $7.79 | $7.15 | $7.71 | $7.71 | 5,901,080 |
| 2021-01-13 | $6.92 | $7.02 | $6.85 | $6.99 | $6.99 | 2,874,280 |
| 2021-01-12 | $6.44 | $7.03 | $6.41 | $7.00 | $7.00 | 5,393,469 |
| 2021-01-11 | $6.39 | $6.44 | $6.24 | $6.32 | $6.32 | 2,735,275 |
| 2021-01-08 | $6.67 | $6.69 | $6.39 | $6.56 | $6.56 | 1,634,707 |
| 2021-01-07 | $6.78 | $6.86 | $6.55 | $6.62 | $6.62 | 1,908,258 |
| 2021-01-06 | $6.50 | $6.97 | $6.47 | $6.74 | $6.74 | 3,521,783 |
| 2021-01-05 | $6.25 | $6.61 | $6.25 | $6.51 | $6.51 | 2,031,187 |
| 2021-01-04 | $6.90 | $6.92 | $6.30 | $6.32 | $6.32 | 3,373,037 |
| 2020-12-31 | $6.92 | $6.92 | $6.73 | $6.81 | $6.81 | 1,106,715 |
| 2020-12-30 | $6.62 | $6.88 | $6.62 | $6.87 | $6.87 | 1,872,687 |
| 2020-12-29 | $6.71 | $6.73 | $6.61 | $6.65 | $6.65 | 2,129,566 |
| 2020-12-28 | $6.58 | $6.61 | $6.41 | $6.60 | $6.60 | 1,950,888 |
| 2020-12-24 | $6.60 | $6.60 | $6.38 | $6.52 | $6.52 | 920,132 |
| 2020-12-23 | $6.46 | $6.61 | $6.43 | $6.59 | $6.59 | 1,989,944 |
| 2020-12-22 | $6.60 | $6.63 | $6.33 | $6.34 | $6.34 | 2,350,491 |
| 2020-12-21 | $6.78 | $6.83 | $6.62 | $6.67 | $6.67 | 3,279,589 |
| 2020-12-18 | $7.16 | $7.24 | $7.01 | $7.05 | $7.05 | 2,538,605 |
| 2020-12-17 | $7.31 | $7.42 | $7.13 | $7.22 | $7.22 | 1,875,582 |
| 2020-12-16 | $7.22 | $7.30 | $7.10 | $7.29 | $7.29 | 2,490,989 |
| 2020-12-15 | $7.11 | $7.39 | $7.03 | $7.35 | $7.35 | 3,045,517 |
| 2020-12-14 | $7.26 | $7.34 | $7.03 | $7.13 | $7.13 | 2,764,764 |
| 2020-12-11 | $6.99 | $7.21 | $6.88 | $7.14 | $7.14 | 2,781,640 |
| 2020-12-10 | $6.87 | $7.11 | $6.82 | $7.07 | $7.07 | 2,763,069 |
| 2020-12-09 | $7.21 | $7.29 | $6.91 | $6.95 | $6.95 | 2,582,938 |
| 2020-12-08 | $7.29 | $7.35 | $7.11 | $7.19 | $7.19 | 1,784,444 |
| 2020-12-07 | $7.36 | $7.46 | $7.27 | $7.29 | $7.29 | 2,987,407 |
| 2020-12-04 | $7.47 | $7.47 | $7.05 | $7.27 | $7.27 | 4,151,629 |
| 2020-12-03 | $6.95 | $7.57 | $6.91 | $7.28 | $7.28 | 9,061,780 |
| 2020-12-02 | $6.22 | $6.48 | $6.16 | $6.48 | $6.48 | 2,684,848 |
| 2020-12-01 | $6.20 | $6.43 | $6.19 | $6.26 | $6.26 | 3,087,851 |
| 2020-11-30 | $6.30 | $6.30 | $5.96 | $5.97 | $5.97 | 3,229,238 |
| 2020-11-27 | $6.35 | $6.39 | $6.26 | $6.27 | $6.27 | 1,012,309 |
| 2020-11-25 | $6.25 | $6.30 | $6.13 | $6.22 | $6.22 | 1,842,347 |
| 2020-11-24 | $6.14 | $6.44 | $6.14 | $6.26 | $6.26 | 3,953,877 |
| 2020-11-23 | $5.94 | $6.18 | $5.94 | $6.04 | $6.04 | 3,375,432 |
| 2020-11-20 | $5.97 | $6.00 | $5.81 | $5.82 | $5.82 | 2,162,196 |
| 2020-11-19 | $5.93 | $6.11 | $5.89 | $6.09 | $6.09 | 2,295,305 |
| 2020-11-18 | $6.27 | $6.43 | $5.98 | $6.02 | $6.02 | 4,030,484 |
| 2020-11-17 | $5.86 | $6.11 | $5.73 | $6.04 | $6.04 | 3,177,353 |
| 2020-11-16 | $5.57 | $5.97 | $5.57 | $5.91 | $5.91 | 4,735,314 |
| 2020-11-13 | $5.22 | $5.49 | $5.22 | $5.46 | $5.46 | 2,310,034 |
| 2020-11-12 | $5.24 | $5.51 | $5.03 | $5.12 | $5.12 | 3,828,693 |
| 2020-11-11 | $5.42 | $5.61 | $5.27 | $5.30 | $5.30 | 2,155,685 |
| 2020-11-10 | $5.18 | $5.52 | $5.06 | $5.46 | $5.46 | 5,311,121 |
| 2020-11-09 | $5.45 | $5.57 | $5.27 | $5.50 | $5.50 | 6,286,517 |
| 2020-11-06 | $4.74 | $4.81 | $4.64 | $4.77 | $4.77 | 1,971,307 |
| 2020-11-05 | $4.48 | $4.72 | $4.45 | $4.69 | $4.69 | 2,024,017 |
| 2020-11-04 | $4.19 | $4.39 | $4.16 | $4.34 | $4.34 | 3,158,298 |
| 2020-11-03 | $4.27 | $4.33 | $4.12 | $4.21 | $4.21 | 2,818,589 |
| 2020-11-02 | $4.22 | $4.22 | $4.02 | $4.11 | $4.11 | 1,521,419 |
| 2020-10-30 | $4.16 | $4.17 | $4.02 | $4.12 | $4.12 | 2,206,785 |
| 2020-10-29 | $4.03 | $4.22 | $3.96 | $4.19 | $4.19 | 3,950,718 |
| 2020-10-28 | $4.26 | $4.35 | $4.17 | $4.17 | $4.17 | 3,555,749 |
| 2020-10-27 | $4.74 | $4.81 | $4.50 | $4.51 | $4.51 | 1,999,899 |
| 2020-10-26 | $4.94 | $4.96 | $4.82 | $4.85 | $4.85 | 1,417,704 |
| 2020-10-23 | $4.95 | $5.06 | $4.84 | $4.99 | $4.99 | 1,577,981 |
| 2020-10-22 | $4.87 | $4.92 | $4.75 | $4.84 | $4.84 | 2,528,716 |
| 2020-10-21 | $4.66 | $4.87 | $4.62 | $4.79 | $4.79 | 1,906,844 |
| 2020-10-20 | $4.62 | $4.69 | $4.55 | $4.65 | $4.65 | 2,279,044 |
| 2020-10-19 | $4.61 | $4.73 | $4.52 | $4.52 | $4.52 | 1,264,769 |
| 2020-10-16 | $4.64 | $4.69 | $4.51 | $4.51 | $4.51 | 1,423,350 |
| 2020-10-15 | $4.58 | $4.68 | $4.52 | $4.64 | $4.64 | 960,449 |
| 2020-10-14 | $4.65 | $4.73 | $4.61 | $4.66 | $4.66 | 1,266,527 |
| 2020-10-13 | $4.71 | $4.72 | $4.56 | $4.61 | $4.61 | 1,464,940 |
| 2020-10-12 | $4.84 | $4.84 | $4.67 | $4.78 | $4.78 | 1,429,247 |
| 2020-10-09 | $4.77 | $4.89 | $4.67 | $4.80 | $4.80 | 1,808,948 |
| 2020-10-08 | $4.48 | $4.75 | $4.47 | $4.74 | $4.74 | 1,890,137 |
| 2020-10-07 | $4.64 | $4.73 | $4.47 | $4.47 | $4.47 | 2,592,668 |
| 2020-10-06 | $4.82 | $4.97 | $4.64 | $4.70 | $4.70 | 3,388,128 |
| 2020-10-05 | $4.60 | $4.68 | $4.51 | $4.56 | $4.56 | 1,274,488 |
| 2020-10-02 | $4.45 | $4.60 | $4.42 | $4.56 | $4.56 | 2,113,150 |
| 2020-10-01 | $4.38 | $4.53 | $4.36 | $4.52 | $4.52 | 1,777,237 |
| 2020-09-30 | $4.30 | $4.46 | $4.30 | $4.41 | $4.41 | 1,742,477 |
| 2020-09-29 | $4.48 | $4.50 | $4.29 | $4.29 | $4.29 | 1,910,553 |
| 2020-09-28 | $4.46 | $4.68 | $4.43 | $4.44 | $4.44 | 2,969,946 |
| 2020-09-25 | $4.35 | $4.38 | $4.31 | $4.36 | $4.36 | 3,045,633 |
| 2020-09-24 | $4.29 | $4.51 | $4.21 | $4.40 | $4.40 | 4,622,465 |
| 2020-09-23 | $4.45 | $4.58 | $4.26 | $4.28 | $4.28 | 2,494,976 |
| 2020-09-22 | $4.66 | $4.69 | $4.43 | $4.45 | $4.45 | 3,055,785 |
| 2020-09-21 | $4.78 | $4.78 | $4.60 | $4.67 | $4.67 | 3,088,282 |
| 2020-09-18 | $5.18 | $5.18 | $4.89 | $4.92 | $4.92 | 2,881,431 |
| 2020-09-17 | $5.11 | $5.30 | $5.07 | $5.25 | $5.25 | 1,259,003 |
| 2020-09-16 | $5.14 | $5.31 | $5.09 | $5.23 | $5.23 | 1,395,708 |
| 2020-09-15 | $5.18 | $5.23 | $5.08 | $5.12 | $5.12 | 945,440 |
| 2020-09-14 | $5.15 | $5.19 | $5.02 | $5.18 | $5.18 | 1,376,993 |
| 2020-09-11 | $5.17 | $5.23 | $5.04 | $5.07 | $5.07 | 2,304,712 |
| 2020-09-10 | $5.37 | $5.47 | $5.20 | $5.20 | $5.20 | 2,024,149 |
| 2020-09-09 | $5.66 | $5.66 | $5.35 | $5.37 | $5.37 | 2,248,273 |
| 2020-09-08 | $5.41 | $5.49 | $5.31 | $5.41 | $5.41 | 1,384,986 |
| 2020-09-04 | $5.53 | $5.59 | $5.36 | $5.53 | $5.53 | 3,019,444 |
| 2020-09-03 | $5.77 | $5.94 | $5.51 | $5.54 | $5.54 | 3,276,447 |
| 2020-09-02 | $5.67 | $5.69 | $5.52 | $5.57 | $5.57 | 2,139,224 |
| 2020-09-01 | $5.42 | $5.77 | $5.38 | $5.60 | $5.60 | 3,394,061 |
| 2020-08-31 | $5.47 | $5.50 | $5.26 | $5.30 | $5.30 | 1,600,227 |
| 2020-08-28 | $5.30 | $5.58 | $5.27 | $5.54 | $5.54 | 2,124,447 |
| 2020-08-27 | $5.25 | $5.34 | $5.15 | $5.24 | $5.24 | 2,687,440 |
| 2020-08-26 | $5.52 | $5.54 | $5.15 | $5.16 | $5.16 | 2,267,631 |
| 2020-08-25 | $5.46 | $5.51 | $5.30 | $5.51 | $5.51 | 1,620,233 |
| 2020-08-24 | $5.20 | $5.47 | $5.16 | $5.39 | $5.39 | 2,077,550 |
| 2020-08-21 | $5.10 | $5.19 | $5.05 | $5.12 | $5.12 | 1,665,030 |
| 2020-08-20 | $4.98 | $5.17 | $4.90 | $5.12 | $5.12 | 2,461,669 |
| 2020-08-19 | $5.33 | $5.40 | $5.14 | $5.14 | $5.14 | 1,780,098 |
| 2020-08-18 | $5.39 | $5.48 | $5.30 | $5.36 | $5.36 | 1,274,340 |
| 2020-08-17 | $5.63 | $5.63 | $5.32 | $5.34 | $5.34 | 2,775,223 |
| 2020-08-14 | $5.58 | $5.72 | $5.53 | $5.67 | $5.67 | 1,961,914 |
| 2020-08-13 | $5.72 | $5.87 | $5.60 | $5.60 | $5.60 | 1,873,003 |
| 2020-08-12 | $5.93 | $5.94 | $5.58 | $5.71 | $5.71 | 2,327,013 |
| 2020-08-11 | $5.87 | $6.14 | $5.85 | $5.86 | $5.86 | 4,316,103 |
| 2020-08-10 | $5.55 | $5.81 | $5.55 | $5.80 | $5.80 | 2,627,578 |
| 2020-08-07 | $5.50 | $5.60 | $5.45 | $5.51 | $5.51 | 1,817,576 |
| 2020-08-06 | $5.58 | $5.70 | $5.49 | $5.66 | $5.66 | 1,908,492 |
| 2020-08-05 | $5.54 | $5.79 | $5.54 | $5.75 | $5.75 | 3,444,372 |
| 2020-08-04 | $5.63 | $5.78 | $5.59 | $5.62 | $5.62 | 2,770,582 |
| 2020-08-03 | $5.65 | $5.85 | $5.50 | $5.71 | $5.71 | 3,042,826 |
| 2020-07-31 | $6.11 | $6.11 | $5.78 | $5.78 | $5.78 | 3,091,230 |
| 2020-07-30 | $6.20 | $6.22 | $6.05 | $6.11 | $6.11 | 1,577,790 |
| 2020-07-29 | $6.29 | $6.38 | $6.23 | $6.31 | $6.31 | 1,632,084 |
| 2020-07-28 | $6.10 | $6.38 | $6.07 | $6.27 | $6.27 | 1,386,106 |
| 2020-07-27 | $6.13 | $6.19 | $6.04 | $6.15 | $6.15 | 1,250,837 |
| 2020-07-24 | $6.16 | $6.25 | $6.05 | $6.10 | $6.10 | 1,355,623 |
| 2020-07-23 | $6.42 | $6.50 | $6.24 | $6.28 | $6.28 | 1,815,358 |
| 2020-07-22 | $6.41 | $6.54 | $6.39 | $6.47 | $6.47 | 1,159,259 |
| 2020-07-21 | $6.36 | $6.65 | $6.33 | $6.52 | $6.52 | 2,089,870 |
| 2020-07-20 | $6.18 | $6.22 | $6.07 | $6.19 | $6.19 | 1,485,244 |
| 2020-07-17 | $6.22 | $6.27 | $6.11 | $6.18 | $6.18 | 1,356,100 |
| 2020-07-16 | $6.40 | $6.48 | $6.14 | $6.18 | $6.18 | 1,701,600 |
| 2020-07-15 | $6.15 | $6.51 | $6.09 | $6.48 | $6.48 | 3,278,900 |
| 2020-07-14 | $5.92 | $6.01 | $5.82 | $6.00 | $6.00 | 2,368,400 |
| 2020-07-13 | $6.12 | $6.19 | $5.98 | $6.07 | $6.07 | 3,356,200 |
| 2020-07-10 | $5.89 | $6.06 | $5.87 | $6.06 | $6.06 | 2,603,000 |
| 2020-07-09 | $6.13 | $6.18 | $5.92 | $5.93 | $5.93 | 2,784,200 |
| 2020-07-08 | $6.17 | $6.21 | $6.01 | $6.08 | $6.08 | 1,589,500 |
| 2020-07-07 | $6.27 | $6.31 | $6.05 | $6.06 | $6.06 | 2,212,000 |
| 2020-07-06 | $6.30 | $6.35 | $6.14 | $6.32 | $6.32 | 2,376,200 |
| 2020-07-02 | $6.32 | $6.55 | $6.01 | $6.04 | $6.04 | 3,532,300 |
| 2020-07-01 | $6.09 | $6.30 | $6.05 | $6.05 | $6.05 | 2,651,900 |
| 2020-06-30 | $6.05 | $6.08 | $5.93 | $5.98 | $5.98 | 2,612,700 |
| 2020-06-29 | $5.89 | $6.23 | $5.75 | $6.22 | $6.22 | 4,008,400 |
| 2020-06-26 | $6.01 | $6.03 | $5.68 | $5.68 | $5.68 | 3,576,747 |
| 2020-06-25 | $6.00 | $6.18 | $5.92 | $6.11 | $6.11 | 3,171,979 |
| 2020-06-24 | $6.54 | $6.56 | $6.06 | $6.08 | $6.08 | 3,013,007 |
| 2020-06-23 | $6.62 | $6.62 | $6.47 | $6.59 | $6.59 | 2,184,762 |
| 2020-06-22 | $6.68 | $6.70 | $6.38 | $6.42 | $6.42 | 2,870,966 |
| 2020-06-19 | $6.74 | $6.77 | $6.57 | $6.57 | $6.57 | 3,410,843 |
| 2020-06-18 | $6.60 | $6.84 | $6.53 | $6.60 | $6.60 | 3,273,962 |
| 2020-06-17 | $6.87 | $6.99 | $6.68 | $6.82 | $6.82 | 2,593,703 |
| 2020-06-16 | $7.28 | $7.29 | $6.86 | $6.96 | $6.96 | 5,745,140 |
| 2020-06-15 | $6.50 | $6.85 | $6.38 | $6.69 | $6.69 | 5,355,505 |
| 2020-06-12 | $7.14 | $7.34 | $6.88 | $7.08 | $7.08 | 5,333,880 |
| 2020-06-11 | $6.86 | $7.13 | $6.50 | $6.59 | $6.59 | 5,246,889 |
| 2020-06-10 | $8.35 | $8.39 | $7.60 | $7.62 | $7.62 | 5,750,429 |
| 2020-06-09 | $8.39 | $8.61 | $8.24 | $8.43 | $8.43 | 6,382,477 |
| 2020-06-08 | $7.87 | $8.82 | $7.72 | $8.80 | $8.80 | 9,352,582 |
| 2020-06-05 | $7.47 | $7.65 | $7.14 | $7.29 | $7.29 | 7,457,872 |
| 2020-06-04 | $6.70 | $7.21 | $6.58 | $7.00 | $7.00 | 6,485,327 |
| 2020-06-03 | $7.00 | $7.29 | $6.71 | $6.80 | $6.80 | 9,178,288 |
| 2020-06-02 | $5.78 | $6.33 | $5.73 | $6.33 | $6.33 | 6,800,542 |
| 2020-06-01 | $5.40 | $5.64 | $5.32 | $5.51 | $5.51 | 5,891,474 |
| 2020-05-29 | $5.10 | $6.10 | $4.98 | $5.49 | $5.49 | 15,966,509 |
| 2020-05-28 | $5.55 | $5.55 | $5.17 | $5.18 | $5.18 | 5,371,235 |
| 2020-05-27 | $5.30 | $5.53 | $5.14 | $5.50 | $5.50 | 7,877,671 |
| 2020-05-26 | $5.12 | $5.25 | $4.92 | $5.01 | $5.01 | 6,137,423 |
| 2020-05-22 | $4.80 | $4.87 | $4.64 | $4.65 | $4.65 | 1,671,841 |
| 2020-05-21 | $4.70 | $4.82 | $4.66 | $4.73 | $4.73 | 2,874,606 |
| 2020-05-20 | $4.62 | $4.77 | $4.55 | $4.68 | $4.68 | 2,656,429 |
| 2020-05-19 | $4.77 | $4.82 | $4.50 | $4.50 | $4.50 | 3,555,593 |
| 2020-05-18 | $4.56 | $4.69 | $4.44 | $4.64 | $4.64 | 4,424,846 |
| 2020-05-15 | $4.46 | $4.72 | $4.32 | $4.34 | $4.34 | 3,305,834 |
| 2020-05-14 | $4.17 | $4.53 | $3.99 | $4.51 | $4.51 | 4,607,739 |
| 2020-05-13 | $4.59 | $4.60 | $4.18 | $4.21 | $4.21 | 4,262,595 |
| 2020-05-12 | $4.98 | $5.05 | $4.60 | $4.61 | $4.61 | 4,284,038 |
| 2020-05-11 | $5.20 | $5.22 | $4.94 | $4.96 | $4.96 | 3,445,198 |
| 2020-05-08 | $4.95 | $5.32 | $4.95 | $5.31 | $5.31 | 5,021,605 |
| 2020-05-07 | $4.95 | $5.20 | $4.79 | $4.86 | $4.86 | 6,859,358 |
| 2020-05-06 | $5.16 | $5.19 | $5.01 | $5.02 | $5.02 | 3,411,649 |
| 2020-05-05 | $5.50 | $5.58 | $5.29 | $5.33 | $5.33 | 3,826,804 |
| 2020-05-04 | $5.70 | $5.73 | $5.44 | $5.60 | $5.60 | 5,234,965 |
| 2020-05-01 | $6.31 | $6.35 | $5.71 | $5.81 | $5.81 | 3,559,847 |
| 2020-04-30 | $6.40 | $6.46 | $6.13 | $6.33 | $6.33 | 5,543,547 |
| 2020-04-29 | $6.05 | $6.71 | $6.04 | $6.59 | $6.59 | 6,577,603 |
| 2020-04-28 | $5.61 | $6.04 | $5.61 | $5.95 | $5.95 | 6,401,405 |
| 2020-04-27 | $5.00 | $5.55 | $4.90 | $5.41 | $5.41 | 14,196,313 |
| 2020-04-24 | $6.42 | $6.42 | $5.70 | $5.82 | $5.82 | 6,164,590 |
| 2020-04-23 | $6.61 | $6.80 | $6.50 | $6.69 | $6.69 | 1,615,694 |
| 2020-04-22 | $6.67 | $6.71 | $6.49 | $6.55 | $6.55 | 3,302,858 |
| 2020-04-21 | $6.67 | $6.72 | $6.30 | $6.38 | $6.38 | 1,668,979 |
| 2020-04-20 | $7.02 | $7.05 | $6.84 | $6.87 | $6.87 | 3,508,595 |
| 2020-04-17 | $7.39 | $7.39 | $6.91 | $7.16 | $7.16 | 4,020,043 |
| 2020-04-16 | $7.15 | $7.18 | $6.83 | $6.99 | $6.99 | 2,088,390 |
| 2020-04-15 | $7.17 | $7.21 | $6.98 | $7.02 | $7.02 | 3,238,864 |
| 2020-04-14 | $7.55 | $7.64 | $7.35 | $7.37 | $7.37 | 2,350,948 |
| 2020-04-13 | $7.42 | $7.53 | $7.13 | $7.45 | $7.45 | 1,294,521 |
| 2020-04-09 | $7.68 | $7.71 | $7.30 | $7.58 | $7.58 | 2,433,394 |
| 2020-04-08 | $6.90 | $7.30 | $6.81 | $7.18 | $7.18 | 2,625,630 |
| 2020-04-07 | $7.41 | $7.76 | $6.70 | $6.80 | $6.80 | 2,881,095 |
| 2020-04-06 | $6.98 | $7.19 | $6.66 | $6.74 | $6.74 | 1,474,146 |
| 2020-04-03 | $6.91 | $7.03 | $6.27 | $6.39 | $6.39 | 1,730,460 |
| 2020-04-02 | $7.17 | $7.44 | $6.93 | $6.99 | $6.99 | 1,622,507 |
| 2020-04-01 | $7.04 | $7.24 | $6.92 | $7.20 | $7.20 | 1,898,377 |
| 2020-03-31 | $7.39 | $7.72 | $7.23 | $7.40 | $7.40 | 2,779,950 |
| 2020-03-30 | $7.03 | $7.36 | $6.78 | $7.22 | $7.22 | 2,976,284 |
| 2020-03-27 | $7.66 | $7.73 | $7.08 | $7.17 | $7.17 | 2,453,099 |
| 2020-03-26 | $8.49 | $8.87 | $7.98 | $8.24 | $8.24 | 2,457,582 |
| 2020-03-25 | $7.34 | $9.46 | $7.08 | $8.25 | $8.25 | 4,168,121 |
| 2020-03-24 | $6.51 | $8.73 | $6.18 | $7.22 | $7.22 | 5,437,909 |
| 2020-03-23 | $6.31 | $6.37 | $5.75 | $6.11 | $6.11 | 2,692,643 |
| 2020-03-20 | $7.63 | $7.87 | $6.75 | $6.77 | $6.77 | 2,715,762 |
| 2020-03-19 | $6.84 | $7.84 | $6.58 | $7.68 | $7.68 | 2,436,739 |
| 2020-03-18 | $7.51 | $7.77 | $6.73 | $6.89 | $6.89 | 2,443,039 |
| 2020-03-17 | $8.27 | $8.66 | $7.59 | $8.49 | $8.49 | 2,765,862 |
| 2020-03-16 | $8.83 | $9.00 | $8.01 | $8.08 | $8.08 | 3,650,885 |
| 2020-03-13 | $10.26 | $10.26 | $8.96 | $9.95 | $9.95 | 1,963,883 |
| 2020-03-12 | $8.50 | $9.60 | $8.28 | $9.12 | $9.12 | 2,825,086 |
| 2020-03-11 | $12.66 | $12.77 | $11.56 | $11.92 | $11.92 | 3,329,860 |
| 2020-03-10 | $12.78 | $13.17 | $12.43 | $13.17 | $13.17 | 1,467,271 |
| 2020-03-09 | $12.44 | $14.48 | $12.44 | $12.60 | $12.60 | 1,830,974 |
| 2020-03-06 | $13.73 | $14.15 | $13.61 | $13.83 | $13.83 | 1,972,463 |
| 2020-03-05 | $14.62 | $14.73 | $14.13 | $14.25 | $14.25 | 2,332,074 |
| 2020-03-04 | $15.18 | $15.29 | $14.71 | $15.14 | $15.14 | 1,681,220 |
| 2020-03-03 | $15.10 | $15.75 | $14.78 | $15.07 | $15.07 | 2,100,202 |
| 2020-03-02 | $14.94 | $15.39 | $14.78 | $15.37 | $15.37 | 1,426,325 |
| 2020-02-28 | $14.95 | $15.25 | $14.46 | $15.24 | $15.24 | 1,992,743 |
| 2020-02-27 | $15.47 | $16.03 | $15.32 | $15.42 | $15.42 | 2,707,635 |
| 2020-02-26 | $16.89 | $17.13 | $15.91 | $16.13 | $16.13 | 2,733,281 |
| 2020-02-25 | $17.32 | $17.38 | $16.68 | $16.84 | $16.84 | 1,139,853 |
| 2020-02-24 | $17.21 | $17.39 | $17.00 | $17.29 | $17.29 | 480,148 |
| 2020-02-21 | $17.70 | $17.85 | $17.60 | $17.80 | $17.80 | 433,365 |
| 2020-02-20 | $17.82 | $18.28 | $17.75 | $17.83 | $17.83 | 681,038 |
| 2020-02-19 | $17.17 | $17.59 | $17.11 | $17.49 | $17.49 | 611,163 |
| 2020-02-18 | $17.30 | $17.41 | $16.95 | $17.16 | $17.16 | 721,922 |
| 2020-02-14 | $17.65 | $17.66 | $17.25 | $17.43 | $17.43 | 478,310 |
| 2020-02-13 | $17.44 | $17.67 | $17.26 | $17.61 | $17.61 | 662,377 |
| 2020-02-12 | $17.43 | $17.81 | $17.31 | $17.48 | $17.48 | 554,418 |
| 2020-02-11 | $17.17 | $17.46 | $17.13 | $17.43 | $17.43 | 419,228 |
| 2020-02-10 | $17.19 | $17.27 | $16.94 | $17.01 | $17.01 | 436,704 |
| 2020-02-07 | $17.15 | $17.28 | $17.03 | $17.14 | $17.14 | 596,371 |
| 2020-02-06 | $17.53 | $17.67 | $17.26 | $17.36 | $17.36 | 835,705 |
| 2020-02-05 | $17.50 | $17.66 | $17.23 | $17.34 | $17.34 | 624,668 |
| 2020-02-04 | $17.15 | $17.36 | $17.13 | $17.22 | $17.22 | 602,407 |
| 2020-02-03 | $17.04 | $17.38 | $16.93 | $17.09 | $17.09 | 795,771 |
| 2020-01-31 | $16.92 | $16.97 | $16.66 | $16.84 | $16.84 | 950,320 |
| 2020-01-30 | $16.77 | $17.10 | $16.67 | $17.06 | $17.06 | 740,278 |
| 2020-01-29 | $17.38 | $17.47 | $17.24 | $17.26 | $17.26 | 893,356 |
| 2020-01-28 | $17.46 | $17.61 | $17.35 | $17.46 | $17.46 | 630,536 |
| 2020-01-27 | $17.28 | $17.46 | $17.16 | $17.34 | $17.34 | 1,077,104 |
| 2020-01-24 | $18.01 | $18.18 | $17.74 | $17.83 | $17.83 | 551,828 |
| 2020-01-23 | $18.15 | $18.34 | $17.98 | $18.23 | $18.23 | 509,860 |
| 2020-01-22 | $18.04 | $18.40 | $17.98 | $18.33 | $18.33 | 748,353 |
| 2020-01-21 | $18.39 | $18.39 | $17.97 | $18.07 | $18.07 | 923,352 |
| 2020-01-17 | $18.82 | $18.91 | $18.62 | $18.76 | $18.76 | 464,439 |
| 2020-01-16 | $19.06 | $19.07 | $18.65 | $18.82 | $18.82 | 846,097 |
| 2020-01-15 | $19.26 | $19.44 | $19.09 | $19.12 | $19.12 | 712,759 |
| 2020-01-14 | $19.73 | $19.77 | $19.44 | $19.68 | $19.68 | 674,078 |
| 2020-01-13 | $19.55 | $19.84 | $19.55 | $19.72 | $19.72 | 352,562 |
| 2020-01-10 | $19.84 | $19.95 | $19.55 | $19.69 | $19.69 | 463,974 |
| 2020-01-09 | $19.88 | $20.03 | $19.57 | $19.78 | $19.78 | 731,096 |
| 2020-01-08 | $20.03 | $20.24 | $19.94 | $19.97 | $19.97 | 853,149 |
| 2020-01-07 | $19.76 | $20.20 | $19.75 | $20.16 | $20.16 | 1,024,388 |
| 2020-01-06 | $19.93 | $20.24 | $19.82 | $19.99 | $19.99 | 853,801 |
| 2020-01-03 | $19.90 | $20.15 | $19.82 | $20.05 | $20.05 | 587,917 |
| 2020-01-02 | $19.99 | $20.09 | $19.79 | $20.03 | $20.03 | 995,533 |
| 2019-12-31 | $19.61 | $19.61 | $19.43 | $19.49 | $19.49 | 347,341 |
| 2019-12-30 | $19.65 | $19.65 | $19.48 | $19.60 | $19.60 | 412,740 |
| 2019-12-27 | $19.48 | $19.63 | $19.35 | $19.37 | $19.37 | 540,873 |
| 2019-12-26 | $19.41 | $19.48 | $19.23 | $19.42 | $19.42 | 663,481 |
| 2019-12-24 | $19.29 | $19.31 | $19.12 | $19.15 | $19.15 | 135,518 |
| 2019-12-23 | $19.25 | $19.39 | $19.04 | $19.29 | $19.29 | 1,156,365 |
| 2019-12-20 | $19.06 | $19.28 | $18.81 | $18.81 | $18.81 | 980,202 |
| 2019-12-19 | $18.89 | $19.09 | $18.85 | $18.97 | $18.97 | 558,671 |
| 2019-12-18 | $18.97 | $19.09 | $18.78 | $19.03 | $19.03 | 670,381 |
| 2019-12-17 | $18.66 | $18.95 | $18.63 | $18.77 | $18.77 | 846,059 |
| 2019-12-16 | $18.62 | $18.83 | $18.60 | $18.79 | $18.79 | 1,020,138 |
| 2019-12-13 | $18.31 | $18.59 | $18.31 | $18.49 | $18.49 | 523,153 |
| 2019-12-12 | $18.10 | $18.52 | $18.09 | $18.50 | $18.50 | 886,594 |
| 2019-12-11 | $17.87 | $18.16 | $17.86 | $18.04 | $18.04 | 837,201 |
| 2019-12-10 | $17.85 | $17.87 | $17.69 | $17.78 | $17.78 | 927,477 |
| 2019-12-09 | $17.81 | $18.04 | $17.80 | $17.85 | $17.85 | 514,523 |
| 2019-12-06 | $17.73 | $17.99 | $17.66 | $17.95 | $17.95 | 554,199 |
| 2019-12-05 | $17.40 | $17.73 | $17.38 | $17.53 | $17.53 | 629,113 |
| 2019-12-04 | $17.59 | $17.66 | $17.42 | $17.42 | $17.42 | 809,332 |
| 2019-12-03 | $17.40 | $17.57 | $17.26 | $17.56 | $17.56 | 647,068 |
| 2019-12-02 | $17.23 | $17.52 | $17.19 | $17.50 | $17.50 | 1,094,746 |
| 2019-11-29 | $16.94 | $17.20 | $16.92 | $17.02 | $17.02 | 465,544 |
| 2019-11-27 | $16.75 | $16.93 | $16.66 | $16.88 | $16.88 | 1,077,671 |
| 2019-11-26 | $16.80 | $17.05 | $16.64 | $16.91 | $16.91 | 1,710,632 |
| 2019-11-25 | $16.99 | $17.21 | $16.94 | $17.05 | $17.05 | 1,173,294 |
| 2019-11-22 | $16.86 | $17.14 | $16.82 | $17.14 | $17.14 | 838,769 |
| 2019-11-21 | $16.56 | $16.82 | $16.31 | $16.79 | $16.79 | 1,110,566 |
| 2019-11-20 | $16.43 | $16.63 | $16.37 | $16.56 | $16.56 | 321,574 |
| 2019-11-19 | $16.51 | $16.61 | $16.47 | $16.52 | $16.52 | 482,148 |
| 2019-11-18 | $16.54 | $16.60 | $16.42 | $16.49 | $16.49 | 761,462 |
| 2019-11-15 | $16.67 | $16.80 | $16.54 | $16.79 | $16.79 | 682,538 |
| 2019-11-14 | $16.64 | $16.77 | $16.49 | $16.56 | $16.56 | 615,850 |
| 2019-11-13 | $16.33 | $16.72 | $16.29 | $16.53 | $16.53 | 1,424,444 |
| 2019-11-12 | $16.49 | $16.62 | $15.86 | $16.45 | $16.45 | 2,759,514 |
| 2019-11-11 | $17.04 | $17.32 | $16.99 | $17.11 | $17.11 | 1,361,622 |
| 2019-11-08 | $17.61 | $17.64 | $17.14 | $17.32 | $17.32 | 879,018 |
| 2019-11-07 | $17.82 | $17.88 | $17.68 | $17.76 | $17.76 | 516,841 |
| 2019-11-06 | $17.82 | $18.00 | $17.68 | $17.76 | $17.76 | 432,137 |
| 2019-11-05 | $18.09 | $18.29 | $18.04 | $18.08 | $18.08 | 423,354 |
| 2019-11-04 | $17.86 | $17.98 | $17.81 | $17.91 | $17.91 | 249,100 |
| 2019-11-01 | $17.45 | $17.85 | $17.45 | $17.76 | $17.76 | 545,553 |
| 2019-10-31 | $17.63 | $17.65 | $17.26 | $17.37 | $17.37 | 416,863 |
| 2019-10-30 | $17.55 | $17.65 | $17.44 | $17.60 | $17.60 | 376,433 |
| 2019-10-29 | $17.70 | $17.83 | $17.61 | $17.74 | $17.74 | 457,640 |
| 2019-10-28 | $17.78 | $17.98 | $17.73 | $17.82 | $17.82 | 453,231 |
| 2019-10-25 | $17.78 | $17.93 | $17.61 | $17.69 | $17.69 | 508,611 |
| 2019-10-24 | $17.75 | $17.86 | $17.59 | $17.85 | $17.85 | 564,394 |
| 2019-10-23 | $17.43 | $17.69 | $17.43 | $17.69 | $17.69 | 581,450 |
| 2019-10-22 | $17.32 | $17.78 | $17.26 | $17.59 | $17.59 | 859,044 |
| 2019-10-21 | $16.92 | $17.24 | $16.81 | $17.23 | $17.23 | 681,337 |
| 2019-10-18 | $16.92 | $17.05 | $16.90 | $17.02 | $17.02 | 719,127 |
| 2019-10-17 | $16.83 | $17.01 | $16.80 | $16.90 | $16.90 | 877,981 |
| 2019-10-16 | $16.70 | $16.85 | $16.62 | $16.84 | $16.84 | 542,361 |
| 2019-10-15 | $16.84 | $16.96 | $16.75 | $16.75 | $16.75 | 749,873 |
| 2019-10-14 | $16.73 | $16.82 | $16.70 | $16.80 | $16.80 | 621,278 |
| 2019-10-11 | $16.72 | $16.90 | $16.67 | $16.86 | $16.86 | 695,484 |
| 2019-10-10 | $16.54 | $16.73 | $16.38 | $16.50 | $16.50 | 658,484 |
| 2019-10-09 | $16.83 | $16.85 | $16.43 | $16.56 | $16.56 | 868,244 |
| 2019-10-08 | $16.93 | $16.97 | $16.57 | $16.59 | $16.59 | 1,209,660 |
| 2019-10-07 | $17.36 | $17.36 | $16.89 | $16.89 | $16.89 | 849,265 |
| 2019-10-04 | $17.49 | $17.60 | $17.39 | $17.45 | $17.45 | 919,269 |
| 2019-10-03 | $16.89 | $17.60 | $16.63 | $17.53 | $17.53 | 1,477,610 |
| 2019-10-02 | $16.99 | $17.05 | $16.81 | $16.90 | $16.90 | 1,453,503 |
| 2019-10-01 | $17.26 | $17.27 | $16.99 | $17.14 | $17.14 | 882,281 |
| 2019-09-30 | $17.33 | $17.38 | $17.18 | $17.25 | $17.25 | 778,697 |
| 2019-09-27 | $17.52 | $17.57 | $17.28 | $17.37 | $17.37 | 844,024 |
| 2019-09-26 | $17.80 | $17.87 | $17.34 | $17.45 | $17.45 | 1,260,199 |
| 2019-09-25 | $17.73 | $17.88 | $17.63 | $17.85 | $17.85 | 570,258 |
| 2019-09-24 | $18.22 | $18.23 | $17.62 | $17.75 | $17.75 | 1,022,079 |
| 2019-09-23 | $18.42 | $18.48 | $18.16 | $18.35 | $18.35 | 1,037,281 |
| 2019-09-20 | $18.69 | $18.82 | $18.58 | $18.71 | $18.71 | 507,036 |
| 2019-09-19 | $18.93 | $19.02 | $18.73 | $18.77 | $18.77 | 434,096 |
| 2019-09-18 | $18.85 | $19.07 | $18.80 | $19.03 | $19.03 | 437,312 |
| 2019-09-17 | $18.81 | $19.09 | $18.70 | $18.97 | $18.97 | 481,889 |
| 2019-09-16 | $18.93 | $19.11 | $18.80 | $18.90 | $18.90 | 620,662 |
| 2019-09-13 | $19.13 | $19.30 | $18.93 | $19.04 | $19.04 | 635,980 |
| 2019-09-12 | $19.19 | $19.42 | $18.98 | $19.15 | $19.15 | 1,395,894 |
| 2019-09-11 | $18.37 | $18.49 | $18.24 | $18.43 | $18.43 | 537,102 |
| 2019-09-10 | $17.89 | $18.50 | $17.88 | $18.33 | $18.33 | 569,636 |
| 2019-09-09 | $17.83 | $17.99 | $17.76 | $17.95 | $17.95 | 350,185 |
| 2019-09-06 | $18.12 | $18.14 | $17.72 | $17.74 | $17.74 | 344,230 |
| 2019-09-05 | $17.79 | $18.07 | $17.68 | $17.94 | $17.94 | 787,392 |
| 2019-09-04 | $17.49 | $17.65 | $17.45 | $17.56 | $17.56 | 482,892 |
| 2019-09-03 | $17.04 | $17.31 | $17.04 | $17.18 | $17.18 | 782,061 |
| 2019-08-30 | $17.38 | $17.58 | $17.30 | $17.53 | $17.53 | 678,965 |
| 2019-08-29 | $17.04 | $17.45 | $16.91 | $17.38 | $17.38 | 663,382 |
| 2019-08-28 | $16.83 | $17.24 | $16.73 | $17.16 | $17.16 | 845,193 |
| 2019-08-27 | $16.97 | $17.05 | $16.76 | $16.92 | $16.92 | 1,343,992 |
| 2019-08-26 | $17.22 | $17.22 | $16.84 | $17.02 | $17.02 | 1,754,579 |
| 2019-08-23 | $17.68 | $17.99 | $17.11 | $17.19 | $17.19 | 1,086,500 |
| 2019-08-22 | $17.86 | $18.07 | $17.84 | $17.88 | $17.88 | 597,568 |
| 2019-08-21 | $17.79 | $18.11 | $17.65 | $18.10 | $18.10 | 822,347 |
| 2019-08-20 | $17.55 | $17.82 | $17.41 | $17.74 | $17.74 | 873,962 |
| 2019-08-19 | $18.07 | $18.19 | $17.57 | $17.67 | $17.67 | 1,583,905 |
| 2019-08-16 | $18.15 | $18.26 | $18.00 | $18.09 | $18.09 | 1,113,557 |
| 2019-08-15 | $18.08 | $18.13 | $17.72 | $18.08 | $18.08 | 759,167 |
| 2019-08-14 | $19.52 | $19.52 | $17.97 | $18.09 | $18.09 | 1,432,911 |
| 2019-08-13 | $19.24 | $19.81 | $19.24 | $19.63 | $19.63 | 548,234 |
| 2019-08-12 | $19.36 | $19.60 | $19.24 | $19.46 | $19.46 | 354,404 |
| 2019-08-09 | $19.80 | $19.91 | $19.74 | $19.83 | $19.83 | 395,377 |
| 2019-08-08 | $19.67 | $20.01 | $19.67 | $20.01 | $20.01 | 494,614 |
| 2019-08-07 | $19.26 | $19.64 | $19.17 | $19.63 | $19.63 | 437,007 |
| 2019-08-06 | $19.39 | $19.66 | $19.12 | $19.64 | $19.64 | 798,736 |
| 2019-08-05 | $19.45 | $19.57 | $19.03 | $19.32 | $19.32 | 948,936 |
| 2019-08-02 | $20.00 | $20.06 | $19.71 | $19.92 | $19.92 | 339,029 |
| 2019-08-01 | $20.16 | $20.37 | $19.95 | $20.01 | $20.01 | 369,616 |
| 2019-07-31 | $20.62 | $20.62 | $19.98 | $20.20 | $20.20 | 690,972 |
| 2019-07-30 | $20.50 | $20.58 | $20.39 | $20.44 | $20.44 | 368,941 |
| 2019-07-29 | $20.43 | $20.63 | $20.40 | $20.60 | $20.60 | 380,191 |
| 2019-07-26 | $20.46 | $20.67 | $20.38 | $20.61 | $20.61 | 273,361 |
| 2019-07-25 | $20.57 | $20.60 | $20.12 | $20.33 | $20.33 | 379,150 |
| 2019-07-24 | $20.63 | $20.92 | $20.63 | $20.67 | $20.67 | 381,626 |
| 2019-07-23 | $20.57 | $20.70 | $20.45 | $20.63 | $20.63 | 454,765 |
| 2019-07-22 | $20.69 | $20.82 | $20.56 | $20.63 | $20.63 | 389,386 |
| 2019-07-19 | $20.71 | $20.78 | $20.52 | $20.58 | $20.58 | 439,904 |
| 2019-07-18 | $20.52 | $20.75 | $20.46 | $20.73 | $20.73 | 256,743 |
| 2019-07-17 | $20.42 | $20.71 | $20.37 | $20.52 | $20.52 | 461,792 |
| 2019-07-16 | $20.52 | $20.59 | $20.32 | $20.44 | $20.44 | 618,200 |
| 2019-07-15 | $20.67 | $20.72 | $20.47 | $20.52 | $20.52 | 371,485 |
| 2019-07-12 | $20.41 | $20.68 | $20.37 | $20.58 | $20.58 | 466,053 |
| 2019-07-11 | $20.81 | $20.89 | $20.25 | $20.52 | $20.52 | 631,145 |
| 2019-07-10 | $20.82 | $20.90 | $20.63 | $20.63 | $20.63 | 473,950 |
| 2019-07-09 | $20.35 | $20.56 | $20.28 | $20.54 | $20.54 | 326,344 |
| 2019-07-08 | $20.23 | $20.45 | $20.20 | $20.37 | $20.37 | 475,033 |
| 2019-07-05 | $20.15 | $20.40 | $20.07 | $20.39 | $20.39 | 408,247 |
| 2019-07-03 | $19.75 | $20.15 | $19.72 | $20.04 | $20.04 | 472,572 |
| 2019-07-02 | $20.18 | $20.29 | $19.97 | $20.18 | $20.18 | 506,324 |
| 2019-07-01 | $20.40 | $20.46 | $20.18 | $20.22 | $20.22 | 480,862 |
| 2019-06-28 | $19.81 | $20.16 | $19.74 | $20.13 | $20.13 | 472,538 |
| 2019-06-27 | $19.48 | $19.89 | $19.35 | $19.81 | $19.81 | 396,491 |
| 2019-06-26 | $19.76 | $19.95 | $19.58 | $19.68 | $19.68 | 409,064 |
| 2019-06-25 | $20.25 | $20.29 | $19.56 | $19.67 | $19.67 | 764,644 |
| 2019-06-24 | $20.19 | $20.54 | $20.11 | $20.34 | $20.34 | 862,029 |
| 2019-06-21 | $19.71 | $20.19 | $19.69 | $20.04 | $20.04 | 1,014,368 |
| 2019-06-20 | $19.55 | $19.95 | $19.40 | $19.82 | $19.82 | 615,535 |
| 2019-06-19 | $19.35 | $19.46 | $19.12 | $19.30 | $19.30 | 593,237 |
| 2019-06-18 | $19.43 | $19.49 | $19.26 | $19.42 | $19.42 | 324,744 |
| 2019-06-17 | $19.38 | $19.52 | $19.15 | $19.18 | $19.18 | 394,480 |
| 2019-06-14 | $19.51 | $19.56 | $19.00 | $19.20 | $19.20 | 609,189 |
| 2019-06-13 | $19.25 | $19.84 | $19.24 | $19.64 | $19.64 | 1,019,365 |
| 2019-06-12 | $19.17 | $19.29 | $19.02 | $19.02 | $19.02 | 635,936 |
| 2019-06-11 | $19.25 | $19.46 | $19.06 | $19.19 | $19.19 | 489,300 |
| 2019-06-10 | $19.09 | $19.34 | $18.93 | $19.05 | $19.05 | 474,514 |
| 2019-06-07 | $19.03 | $19.28 | $18.91 | $19.08 | $19.08 | 417,821 |
| 2019-06-06 | $19.02 | $19.12 | $18.89 | $19.02 | $19.02 | 361,484 |
| 2019-06-05 | $19.38 | $19.40 | $18.83 | $18.92 | $18.92 | 708,239 |
| 2019-06-04 | $19.25 | $19.47 | $19.17 | $19.38 | $19.38 | 472,452 |
| 2019-06-03 | $19.23 | $19.44 | $19.14 | $19.30 | $19.30 | 763,470 |
| 2019-05-31 | $19.01 | $19.34 | $18.95 | $19.23 | $19.23 | 404,789 |
| 2019-05-30 | $19.32 | $19.52 | $19.06 | $19.19 | $19.19 | 584,832 |
| 2019-05-29 | $19.15 | $19.46 | $18.94 | $19.24 | $19.24 | 838,103 |
| 2019-05-28 | $18.70 | $19.05 | $18.45 | $18.94 | $18.94 | 667,783 |
| 2019-05-24 | $18.65 | $18.65 | $18.33 | $18.41 | $18.41 | 283,711 |
| 2019-05-23 | $18.54 | $18.68 | $18.32 | $18.51 | $18.51 | 742,298 |
| 2019-05-22 | $19.05 | $19.10 | $18.67 | $18.70 | $18.70 | 849,211 |
| 2019-05-21 | $18.16 | $18.77 | $18.10 | $18.64 | $18.64 | 1,336,303 |
| 2019-05-20 | $17.64 | $18.32 | $17.46 | $18.19 | $18.19 | 1,928,048 |
| 2019-05-17 | $17.17 | $17.97 | $17.14 | $17.69 | $17.69 | 2,355,975 |
| 2019-05-16 | $17.74 | $17.85 | $16.81 | $17.15 | $17.15 | 2,409,674 |
| 2019-05-15 | $18.25 | $18.68 | $18.02 | $18.04 | $18.04 | 2,119,506 |
| 2019-05-14 | $19.07 | $19.23 | $18.97 | $19.05 | $19.05 | 435,944 |
| 2019-05-13 | $18.94 | $19.15 | $18.91 | $19.03 | $19.03 | 944,513 |
| 2019-05-10 | $19.45 | $19.59 | $19.09 | $19.57 | $19.57 | 494,768 |
| 2019-05-09 | $19.30 | $19.68 | $19.21 | $19.54 | $19.54 | 473,175 |
| 2019-05-08 | $19.78 | $19.81 | $19.43 | $19.53 | $19.53 | 564,412 |
| 2019-05-07 | $19.11 | $19.40 | $18.97 | $19.31 | $19.31 | 1,095,626 |
| 2019-05-06 | $19.51 | $19.63 | $19.35 | $19.48 | $19.48 | 421,425 |
| 2019-05-03 | $19.93 | $20.13 | $19.79 | $19.96 | $19.96 | 464,568 |
| 2019-05-02 | $19.72 | $19.94 | $19.61 | $19.89 | $19.89 | 597,160 |
| 2019-05-01 | $20.09 | $20.26 | $19.74 | $19.75 | $19.75 | 522,495 |
| 2019-04-30 | $19.81 | $20.05 | $19.53 | $20.01 | $20.01 | 557,052 |
| 2019-04-29 | $19.75 | $19.99 | $19.75 | $19.82 | $19.82 | 458,210 |
| 2019-04-26 | $19.51 | $19.80 | $19.48 | $19.69 | $19.69 | 734,608 |
| 2019-04-25 | $19.20 | $19.37 | $19.03 | $19.34 | $19.34 | 760,718 |
| 2019-04-24 | $19.56 | $19.56 | $19.02 | $19.26 | $19.26 | 662,137 |
| 2019-04-23 | $19.85 | $20.10 | $19.43 | $19.49 | $19.49 | 867,472 |
| 2019-04-22 | $19.66 | $19.89 | $19.53 | $19.78 | $19.78 | 346,665 |
| 2019-04-18 | $19.58 | $20.05 | $19.44 | $19.79 | $19.79 | 947,694 |
| 2019-04-17 | $19.39 | $19.47 | $18.85 | $19.37 | $19.37 | 627,327 |
| 2019-04-16 | $18.90 | $19.36 | $18.80 | $19.20 | $19.20 | 456,309 |
| 2019-04-15 | $19.16 | $19.17 | $18.72 | $18.89 | $18.89 | 958,522 |
| 2019-04-12 | $19.21 | $19.43 | $18.98 | $19.13 | $19.13 | 755,437 |
| 2019-04-11 | $19.38 | $19.62 | $19.11 | $19.29 | $19.29 | 485,049 |
| 2019-04-10 | $19.74 | $19.88 | $19.53 | $19.58 | $19.58 | 462,002 |
| 2019-04-09 | $20.00 | $20.04 | $19.62 | $19.62 | $19.62 | 607,823 |
| 2019-04-08 | $19.90 | $20.00 | $19.75 | $19.98 | $19.98 | 543,316 |
| 2019-04-05 | $19.54 | $20.05 | $19.47 | $20.01 | $20.01 | 836,847 |
| 2019-04-04 | $19.17 | $19.60 | $19.16 | $19.53 | $19.53 | 762,666 |
| 2019-04-03 | $19.55 | $19.64 | $19.03 | $19.11 | $19.11 | 558,837 |
| 2019-04-02 | $19.37 | $19.49 | $19.11 | $19.40 | $19.40 | 660,020 |
| 2019-04-01 | $19.17 | $19.46 | $19.12 | $19.32 | $19.32 | 636,558 |
| 2019-03-29 | $19.07 | $19.25 | $18.85 | $19.01 | $19.01 | 843,910 |
| 2019-03-28 | $18.55 | $19.21 | $18.50 | $18.99 | $18.99 | 1,086,983 |
| 2019-03-27 | $18.84 | $19.01 | $18.52 | $18.67 | $18.67 | 1,563,533 |
| 2019-03-26 | $19.29 | $19.41 | $19.15 | $19.29 | $19.29 | 500,877 |
| 2019-03-25 | $19.10 | $19.55 | $19.01 | $19.30 | $19.30 | 630,232 |
| 2019-03-22 | $19.54 | $19.74 | $19.11 | $19.18 | $19.18 | 1,754,092 |
| 2019-03-21 | $20.39 | $20.49 | $19.93 | $20.22 | $20.22 | 883,855 |
| 2019-03-20 | $20.54 | $20.73 | $20.19 | $20.51 | $20.51 | 701,690 |
| 2019-03-19 | $20.94 | $21.10 | $20.51 | $20.60 | $20.60 | 894,467 |
| 2019-03-18 | $20.60 | $20.89 | $20.41 | $20.81 | $20.81 | 781,350 |
| 2019-03-15 | $19.56 | $20.45 | $19.56 | $20.41 | $20.41 | 1,307,534 |
| 2019-03-14 | $19.30 | $19.54 | $19.04 | $19.47 | $19.47 | 1,209,624 |
| 2019-03-13 | $19.79 | $19.79 | $19.48 | $19.63 | $19.63 | 1,937,550 |
| 2019-03-12 | $20.11 | $20.18 | $19.71 | $19.71 | $19.71 | 1,033,328 |
| 2019-03-11 | $19.90 | $20.40 | $19.80 | $20.10 | $20.10 | 1,024,447 |
| 2019-03-08 | $19.80 | $20.00 | $19.73 | $19.90 | $19.90 | 926,122 |
| 2019-03-07 | $19.96 | $20.00 | $19.49 | $19.83 | $19.83 | 1,172,431 |
| 2019-03-06 | $20.42 | $20.57 | $19.79 | $19.97 | $19.97 | 974,739 |
| 2019-03-05 | $20.17 | $20.49 | $19.97 | $20.45 | $20.45 | 800,975 |
| 2019-03-04 | $20.23 | $20.52 | $20.12 | $20.19 | $20.19 | 576,721 |
| 2019-03-01 | $20.39 | $20.56 | $20.18 | $20.24 | $20.24 | 1,014,684 |
| 2019-02-28 | $20.61 | $20.87 | $20.45 | $20.52 | $20.52 | 1,103,036 |
| 2019-02-27 | $20.95 | $20.99 | $20.75 | $20.83 | $20.83 | 572,896 |
| 2019-02-26 | $21.24 | $21.38 | $21.00 | $21.06 | $21.06 | 754,470 |
| 2019-02-25 | $20.91 | $20.94 | $20.75 | $20.79 | $20.79 | 513,089 |
| 2019-02-22 | $20.84 | $21.20 | $20.74 | $20.85 | $20.85 | 664,141 |
| 2019-02-21 | $20.50 | $20.74 | $20.38 | $20.68 | $20.68 | 1,039,866 |
| 2019-02-20 | $20.51 | $20.82 | $20.48 | $20.52 | $20.52 | 833,457 |
| 2019-02-19 | $20.52 | $20.98 | $20.49 | $20.66 | $20.66 | 667,570 |
| 2019-02-15 | $20.61 | $20.85 | $20.52 | $20.80 | $20.80 | 546,906 |
| 2019-02-14 | $19.80 | $20.78 | $19.80 | $20.60 | $20.60 | 817,907 |
| 2019-02-13 | $19.87 | $20.15 | $19.75 | $20.00 | $20.00 | 816,279 |
| 2019-02-12 | $19.81 | $20.12 | $19.77 | $20.06 | $20.06 | 658,648 |
| 2019-02-11 | $20.08 | $20.13 | $19.76 | $19.87 | $19.87 | 613,062 |
| 2019-02-08 | $19.88 | $20.20 | $19.48 | $20.06 | $20.06 | 1,077,030 |
| 2019-02-07 | $20.41 | $20.53 | $19.68 | $19.92 | $19.92 | 1,257,997 |
| 2019-02-06 | $20.83 | $21.02 | $20.44 | $20.59 | $20.59 | 733,389 |
| 2019-02-05 | $21.03 | $21.48 | $21.02 | $21.38 | $21.38 | 330,910 |
| 2019-02-04 | $20.93 | $21.18 | $20.93 | $21.13 | $21.13 | 330,791 |
| 2019-02-01 | $21.13 | $21.25 | $20.88 | $20.97 | $20.97 | 701,177 |
| 2019-01-31 | $21.26 | $21.48 | $21.03 | $21.28 | $21.28 | 1,178,125 |
| 2019-01-30 | $21.03 | $21.12 | $20.67 | $20.95 | $20.95 | 1,096,561 |
| 2019-01-29 | $20.67 | $20.71 | $20.54 | $20.65 | $20.65 | 597,542 |
| 2019-01-28 | $20.59 | $20.78 | $20.41 | $20.48 | $20.48 | 907,096 |
| 2019-01-25 | $20.63 | $20.98 | $20.52 | $20.70 | $20.70 | 603,786 |
| 2019-01-24 | $20.81 | $20.99 | $20.49 | $20.50 | $20.50 | 693,745 |
| 2019-01-23 | $20.63 | $20.82 | $20.44 | $20.75 | $20.75 | 796,924 |
| 2019-01-22 | $21.05 | $21.11 | $20.33 | $20.45 | $20.45 | 1,345,210 |
| 2019-01-18 | $21.70 | $21.72 | $20.87 | $21.02 | $21.02 | 1,436,418 |
| 2019-01-17 | $22.25 | $22.32 | $21.70 | $21.79 | $21.79 | 1,818,013 |
| 2019-01-16 | $22.49 | $22.90 | $22.20 | $22.80 | $22.80 | 2,259,542 |
| 2019-01-15 | $23.33 | $23.44 | $23.10 | $23.40 | $23.40 | 618,807 |
| 2019-01-14 | $23.20 | $23.57 | $23.06 | $23.45 | $23.45 | 1,163,598 |
| 2019-01-11 | $23.50 | $23.68 | $23.05 | $23.23 | $23.23 | 2,167,666 |
| 2019-01-10 | $23.03 | $23.08 | $22.50 | $22.65 | $22.65 | 502,338 |
| 2019-01-09 | $23.12 | $23.30 | $22.84 | $23.11 | $23.11 | 644,264 |
| 2019-01-08 | $22.82 | $23.03 | $22.73 | $23.03 | $23.03 | 1,079,957 |
| 2019-01-07 | $22.27 | $22.91 | $22.08 | $22.82 | $22.82 | 780,181 |
| 2019-01-04 | $22.88 | $23.34 | $21.93 | $22.14 | $22.14 | 1,367,949 |
| 2019-01-03 | $22.81 | $22.99 | $22.53 | $22.69 | $22.69 | 664,415 |
| 2019-01-02 | $22.30 | $22.96 | $22.23 | $22.82 | $22.82 | 596,667 |
| 2018-12-31 | $22.11 | $22.20 | $21.78 | $22.13 | $22.13 | 368,058 |
| 2018-12-28 | $22.00 | $22.20 | $21.77 | $21.99 | $21.99 | 491,735 |
| 2018-12-27 | $21.78 | $21.99 | $21.48 | $21.98 | $21.98 | 693,621 |
| 2018-12-26 | $21.47 | $22.00 | $21.16 | $22.00 | $22.00 | 534,013 |
| 2018-12-24 | $21.40 | $21.58 | $20.96 | $21.14 | $21.14 | 327,649 |
| 2018-12-21 | $22.01 | $22.20 | $21.56 | $21.58 | $21.58 | 1,022,005 |
| 2018-12-20 | $21.58 | $21.61 | $21.05 | $21.15 | $21.15 | 617,312 |
| 2018-12-19 | $22.14 | $22.30 | $21.15 | $21.28 | $21.28 | 613,419 |
| 2018-12-18 | $22.02 | $22.17 | $21.82 | $21.97 | $21.97 | 700,583 |
| 2018-12-17 | $21.96 | $22.32 | $21.74 | $21.86 | $21.86 | 1,179,863 |
| 2018-12-14 | $21.01 | $21.60 | $20.96 | $21.12 | $21.12 | 414,200 |
| 2018-12-13 | $21.48 | $21.53 | $21.02 | $21.33 | $21.33 | 803,494 |
| 2018-12-12 | $22.03 | $22.28 | $21.71 | $21.73 | $21.73 | 547,809 |
| 2018-12-11 | $21.42 | $21.77 | $21.28 | $21.34 | $21.34 | 780,323 |
| 2018-12-10 | $20.59 | $21.48 | $20.53 | $21.44 | $21.44 | 1,666,709 |
| 2018-12-07 | $21.71 | $21.93 | $20.77 | $21.06 | $21.06 | 1,583,868 |
| 2018-12-06 | $21.49 | $21.98 | $21.24 | $21.59 | $21.59 | 1,940,779 |
| 2018-12-04 | $22.76 | $22.87 | $22.01 | $22.16 | $22.16 | 1,212,933 |
| 2018-12-03 | $23.25 | $23.37 | $22.49 | $22.63 | $22.63 | 745,079 |
| 2018-11-30 | $22.40 | $22.71 | $22.33 | $22.45 | $22.45 | 819,149 |
| 2018-11-29 | $23.02 | $23.09 | $22.51 | $22.55 | $22.55 | 905,537 |
| 2018-11-28 | $22.36 | $22.62 | $21.50 | $22.61 | $22.61 | 1,072,979 |
| 2018-11-27 | $21.94 | $22.26 | $21.63 | $21.99 | $21.99 | 1,266,347 |
| 2018-11-26 | $21.76 | $22.01 | $21.39 | $21.49 | $21.49 | 486,640 |
| 2018-11-23 | $22.23 | $22.26 | $21.59 | $21.62 | $21.62 | 644,121 |
| 2018-11-21 | $21.67 | $22.00 | $21.54 | $21.65 | $21.65 | 1,019,005 |
| 2018-11-20 | $20.97 | $21.34 | $20.84 | $21.12 | $21.12 | 517,778 |
| 2018-11-19 | $21.42 | $21.52 | $21.29 | $21.36 | $21.36 | 477,520 |
| 2018-11-16 | $21.55 | $21.93 | $21.30 | $21.69 | $21.69 | 820,207 |
| 2018-11-15 | $21.33 | $21.95 | $21.12 | $21.87 | $21.87 | 465,230 |
| 2018-11-14 | $21.59 | $21.83 | $21.25 | $21.45 | $21.45 | 1,154,168 |
| 2018-11-13 | $21.32 | $21.59 | $20.77 | $21.18 | $21.18 | 1,437,144 |
| 2018-11-12 | $21.70 | $21.87 | $21.47 | $21.59 | $21.59 | 815,013 |
| 2018-11-09 | $21.95 | $21.95 | $21.38 | $21.88 | $21.88 | 952,596 |
| 2018-11-08 | $22.86 | $22.98 | $21.79 | $21.93 | $21.93 | 950,469 |
| 2018-11-07 | $23.04 | $23.14 | $22.76 | $23.04 | $23.04 | 865,796 |
| 2018-11-06 | $23.33 | $23.35 | $22.85 | $23.19 | $23.19 | 2,019,758 |
| 2018-11-05 | $23.61 | $23.61 | $22.97 | $23.26 | $23.26 | 1,098,155 |
| 2018-11-02 | $23.28 | $23.54 | $22.95 | $23.04 | $23.04 | 722,696 |
| 2018-11-01 | $22.70 | $23.18 | $22.52 | $23.14 | $23.14 | 939,779 |
| 2018-10-31 | $22.34 | $22.69 | $22.04 | $22.27 | $22.27 | 1,667,397 |
| 2018-10-30 | $21.26 | $22.24 | $21.19 | $21.88 | $21.88 | 1,753,772 |
| 2018-10-29 | $22.03 | $22.17 | $20.77 | $20.93 | $20.93 | 2,153,657 |
| 2018-10-26 | $20.11 | $21.61 | $20.09 | $21.34 | $21.34 | 1,609,891 |
| 2018-10-25 | $19.35 | $20.44 | $19.20 | $20.32 | $20.32 | 1,879,931 |
| 2018-10-24 | $20.03 | $20.03 | $19.14 | $19.14 | $19.14 | 723,175 |
| 2018-10-23 | $19.74 | $20.10 | $19.53 | $19.94 | $19.94 | 737,551 |
| 2018-10-22 | $20.36 | $20.36 | $19.87 | $20.06 | $20.06 | 999,502 |
| 2018-10-19 | $20.11 | $20.17 | $19.54 | $20.00 | $20.00 | 1,351,170 |
| 2018-10-18 | $20.24 | $20.42 | $19.80 | $20.23 | $20.23 | 843,137 |
| 2018-10-17 | $20.01 | $20.70 | $19.91 | $20.30 | $20.30 | 712,735 |
| 2018-10-16 | $19.77 | $20.28 | $19.58 | $20.25 | $20.25 | 565,903 |
| 2018-10-15 | $19.45 | $19.84 | $19.36 | $19.48 | $19.48 | 647,254 |
| 2018-10-12 | $19.72 | $19.73 | $18.83 | $19.21 | $19.21 | 1,113,303 |
| 2018-10-11 | $20.33 | $20.33 | $19.33 | $19.33 | $19.33 | 1,372,813 |
| 2018-10-10 | $19.95 | $20.17 | $19.66 | $20.08 | $20.08 | 827,819 |
| 2018-10-09 | $20.38 | $20.42 | $19.93 | $20.19 | $20.19 | 1,108,842 |
| 2018-10-08 | $21.58 | $21.59 | $20.21 | $20.38 | $20.38 | 1,963,549 |
| 2018-10-05 | $20.33 | $20.34 | $19.70 | $19.90 | $19.90 | 667,020 |
| 2018-10-04 | $20.65 | $20.70 | $19.87 | $20.18 | $20.18 | 1,016,952 |
| 2018-10-03 | $21.17 | $21.23 | $20.74 | $20.76 | $20.76 | 2,030,416 |
| 2018-10-02 | $19.63 | $20.01 | $19.43 | $19.98 | $19.98 | 822,877 |
| 2018-10-01 | $19.59 | $19.65 | $19.06 | $19.19 | $19.19 | 554,873 |
| 2018-09-28 | $19.66 | $19.89 | $19.51 | $19.59 | $19.59 | 1,085,584 |
| 2018-09-27 | $19.56 | $20.05 | $19.51 | $19.77 | $19.77 | 863,941 |
| 2018-09-26 | $19.43 | $19.58 | $19.20 | $19.38 | $19.38 | 1,378,987 |
| 2018-09-25 | $18.49 | $18.91 | $18.42 | $18.85 | $18.84 | 816,780 |
| 2018-09-24 | $19.05 | $19.06 | $18.58 | $18.62 | $18.61 | 610,972 |
| 2018-09-21 | $18.78 | $19.25 | $18.73 | $18.94 | $18.93 | 412,531 |
| 2018-09-20 | $19.01 | $19.02 | $18.64 | $18.74 | $18.73 | 485,664 |
| 2018-09-19 | $18.89 | $19.10 | $18.68 | $18.84 | $18.83 | 453,208 |
| 2018-09-18 | $18.59 | $19.02 | $18.47 | $18.89 | $18.88 | 379,948 |
| 2018-09-17 | $18.41 | $18.72 | $18.39 | $18.62 | $18.61 | 339,702 |
| 2018-09-14 | $18.42 | $18.60 | $18.20 | $18.41 | $18.40 | 774,519 |
| 2018-09-13 | $18.44 | $18.55 | $17.99 | $18.22 | $18.21 | 1,220,160 |
| 2018-09-12 | $19.38 | $19.38 | $18.63 | $18.66 | $18.65 | 1,197,616 |
| 2018-09-11 | $19.35 | $19.50 | $18.95 | $19.18 | $19.17 | 860,214 |
| 2018-09-10 | $19.32 | $19.57 | $19.07 | $19.43 | $19.42 | 695,690 |
| 2018-09-07 | $19.24 | $19.49 | $19.04 | $19.25 | $19.24 | 286,373 |
| 2018-09-06 | $19.00 | $19.25 | $18.79 | $19.20 | $19.19 | 763,122 |
| 2018-09-05 | $18.94 | $19.05 | $18.77 | $18.96 | $18.95 | 880,105 |
| 2018-09-04 | $18.63 | $19.15 | $18.61 | $19.03 | $19.02 | 734,999 |
| 2018-08-31 | $18.78 | $19.25 | $18.68 | $19.19 | $19.18 | 685,725 |
| 2018-08-30 | $19.01 | $19.07 | $18.80 | $18.91 | $18.90 | 977,712 |
| 2018-08-29 | $19.19 | $19.25 | $19.04 | $19.18 | $19.17 | 791,853 |
| 2018-08-28 | $19.53 | $19.55 | $19.12 | $19.21 | $19.20 | 706,581 |
| 2018-08-27 | $19.28 | $19.61 | $19.20 | $19.50 | $19.49 | 771,342 |
| 2018-08-24 | $19.40 | $19.41 | $18.93 | $19.11 | $19.10 | 855,995 |
| 2018-08-23 | $19.46 | $19.53 | $18.75 | $18.87 | $18.86 | 1,436,450 |
| 2018-08-22 | $19.37 | $19.57 | $19.24 | $19.57 | $19.56 | 902,080 |
| 2018-08-21 | $19.64 | $19.81 | $19.37 | $19.45 | $19.44 | 964,328 |
| 2018-08-20 | $19.60 | $20.15 | $19.37 | $19.71 | $19.70 | 1,048,379 |
| 2018-08-17 | $19.23 | $19.72 | $19.04 | $19.68 | $19.67 | 997,149 |
| 2018-08-16 | $19.43 | $19.77 | $19.17 | $19.38 | $19.37 | 1,887,602 |
| 2018-08-15 | $19.01 | $19.01 | $18.57 | $18.65 | $18.64 | 983,975 |
| 2018-08-14 | $18.70 | $19.25 | $18.66 | $19.13 | $19.12 | 1,220,670 |
| 2018-08-13 | $18.75 | $18.79 | $18.29 | $18.65 | $18.64 | 1,075,817 |
| 2018-08-10 | $19.27 | $19.28 | $18.80 | $18.86 | $18.85 | 1,224,024 |
| 2018-08-09 | $19.09 | $19.31 | $18.80 | $19.30 | $19.29 | 1,759,819 |
| 2018-08-08 | $20.24 | $20.26 | $19.33 | $19.38 | $19.37 | 1,512,850 |
| 2018-08-07 | $19.96 | $20.50 | $19.74 | $19.95 | $19.94 | 1,515,418 |
| 2018-08-06 | $20.25 | $20.29 | $19.90 | $19.95 | $19.94 | 780,297 |
| 2018-08-03 | $20.17 | $20.32 | $19.86 | $20.18 | $20.17 | 981,851 |
| 2018-08-02 | $20.19 | $20.22 | $20.02 | $20.06 | $20.05 | 1,433,939 |
| 2018-08-01 | $20.43 | $20.94 | $20.33 | $20.34 | $20.33 | 1,184,313 |
| 2018-07-31 | $20.25 | $21.15 | $20.05 | $20.45 | $20.44 | 1,900,299 |
| 2018-07-30 | $20.85 | $20.89 | $20.33 | $20.50 | $20.49 | 1,392,402 |
| 2018-07-27 | $21.00 | $21.23 | $20.89 | $20.89 | $20.88 | 471,320 |
| 2018-07-26 | $21.35 | $21.38 | $20.89 | $20.90 | $20.89 | 1,312,836 |
| 2018-07-25 | $21.60 | $21.62 | $21.17 | $21.50 | $21.49 | 1,040,855 |
| 2018-07-24 | $21.56 | $21.74 | $21.36 | $21.39 | $21.38 | 1,152,147 |
| 2018-07-23 | $21.87 | $21.94 | $21.36 | $21.38 | $21.37 | 1,198,702 |
| 2018-07-20 | $22.26 | $22.26 | $21.53 | $21.79 | $21.78 | 1,356,198 |
| 2018-07-19 | $21.87 | $21.87 | $21.37 | $21.72 | $21.71 | 1,538,322 |
| 2018-07-18 | $22.75 | $22.75 | $22.10 | $22.12 | $22.11 | 1,630,985 |
| 2018-07-17 | $22.09 | $22.44 | $21.78 | $22.30 | $22.29 | 2,069,397 |
| 2018-07-16 | $22.08 | $22.48 | $21.68 | $21.75 | $21.74 | 2,185,575 |
| 2018-07-13 | $22.47 | $22.48 | $21.09 | $21.50 | $21.49 | 3,059,553 |
| 2018-07-12 | $22.37 | $22.75 | $22.07 | $22.28 | $22.27 | 1,934,889 |
| 2018-07-11 | $23.00 | $23.13 | $22.08 | $22.19 | $22.18 | 2,041,167 |
| 2018-07-10 | $24.01 | $24.03 | $23.29 | $23.71 | $23.70 | 1,859,564 |
| 2018-07-09 | $23.68 | $24.73 | $23.31 | $23.39 | $23.38 | 1,860,893 |
| 2018-07-06 | $22.34 | $23.53 | $21.95 | $23.44 | $23.43 | 2,346,233 |
| 2018-07-05 | $25.39 | $25.63 | $22.98 | $23.50 | $23.49 | 6,381,323 |
| 2018-07-03 | $25.42 | $26.59 | $25.36 | $26.21 | $26.20 | 1,154,355 |
| 2018-07-02 | $24.51 | $25.03 | $24.18 | $24.98 | $24.97 | 1,527,842 |
| 2018-06-29 | $25.35 | $25.47 | $24.55 | $24.90 | $24.89 | 1,503,436 |
| 2018-06-28 | $24.94 | $25.54 | $24.57 | $25.34 | $25.33 | 830,619 |
| 2018-06-27 | $25.20 | $25.31 | $24.22 | $24.41 | $24.40 | 696,677 |
| 2018-06-26 | $25.34 | $25.45 | $25.03 | $25.09 | $25.06 | 695,049 |
| 2018-06-25 | $26.00 | $26.04 | $25.13 | $25.35 | $25.32 | 782,413 |
| 2018-06-22 | $25.58 | $25.73 | $25.01 | $25.62 | $25.58 | 482,709 |
| 2018-06-21 | $25.99 | $26.05 | $25.23 | $25.48 | $25.44 | 591,992 |
| 2018-06-20 | $25.50 | $26.06 | $25.06 | $25.69 | $25.65 | 882,457 |
| 2018-06-19 | $25.97 | $26.07 | $25.50 | $25.57 | $25.53 | 885,666 |
| 2018-06-18 | $25.68 | $26.04 | $25.37 | $25.97 | $25.93 | 476,446 |
| 2018-06-15 | $26.04 | $26.20 | $25.53 | $25.68 | $25.64 | 797,852 |
| 2018-06-14 | $26.68 | $26.68 | $25.68 | $25.98 | $25.94 | 1,116,960 |
| 2018-06-13 | $26.35 | $26.89 | $25.96 | $26.47 | $26.43 | 1,181,503 |
| 2018-06-12 | $24.93 | $27.70 | $24.85 | $26.37 | $26.33 | 2,788,453 |
| 2018-06-11 | $24.67 | $25.32 | $24.67 | $24.90 | $24.87 | 755,574 |
| 2018-06-08 | $24.50 | $24.55 | $23.67 | $24.52 | $24.49 | 939,625 |
| 2018-06-07 | $24.45 | $24.49 | $23.11 | $23.96 | $23.93 | 1,314,936 |
| 2018-06-06 | $23.03 | $24.31 | $23.00 | $24.06 | $24.03 | 1,226,710 |
| 2018-06-05 | $23.99 | $24.04 | $23.22 | $23.23 | $23.20 | 771,053 |
| 2018-06-04 | $24.25 | $24.47 | $24.09 | $24.16 | $24.13 | 980,413 |
| 2018-06-01 | $24.12 | $24.49 | $23.65 | $24.16 | $24.13 | 845,041 |
| 2018-05-31 | $24.17 | $24.22 | $23.83 | $24.06 | $24.03 | 623,742 |
| 2018-05-30 | $23.76 | $24.12 | $22.86 | $24.01 | $23.98 | 1,578,845 |
| 2018-05-29 | $24.44 | $24.83 | $23.55 | $23.66 | $23.63 | 1,301,675 |
| 2018-05-25 | $25.34 | $25.51 | $25.13 | $25.39 | $25.36 | 561,816 |
| 2018-05-24 | $25.21 | $25.32 | $24.71 | $25.01 | $24.98 | 433,622 |
| 2018-05-23 | $25.47 | $25.48 | $25.02 | $25.28 | $25.25 | 731,201 |
| 2018-05-22 | $24.60 | $24.98 | $24.26 | $24.83 | $24.80 | 904,832 |
| 2018-05-21 | $25.27 | $25.34 | $24.41 | $24.57 | $24.54 | 728,314 |
| 2018-05-18 | $24.08 | $24.41 | $23.92 | $24.32 | $24.29 | 884,839 |
| 2018-05-17 | $25.05 | $25.11 | $24.39 | $24.64 | $24.61 | 1,124,063 |
| 2018-05-16 | $25.32 | $25.54 | $25.07 | $25.16 | $25.13 | 544,009 |
| 2018-05-15 | $23.80 | $25.32 | $23.80 | $25.09 | $25.06 | 1,062,419 |
| 2018-05-14 | $24.90 | $25.05 | $23.75 | $24.54 | $24.51 | 1,312,383 |
| 2018-05-11 | $25.00 | $25.61 | $24.78 | $24.86 | $24.83 | 672,502 |
| 2018-05-10 | $25.63 | $26.69 | $24.42 | $25.17 | $25.14 | 4,711,225 |
| 2018-05-09 | $24.65 | $25.54 | $24.65 | $25.49 | $25.45 | 1,381,770 |
| 2018-05-08 | $24.75 | $25.03 | $24.66 | $25.00 | $24.97 | 1,215,123 |
| 2018-05-07 | $24.76 | $25.06 | $24.65 | $24.75 | $24.72 | 762,299 |
| 2018-05-04 | $24.70 | $25.06 | $24.65 | $24.98 | $24.95 | 1,366,755 |
| 2018-05-03 | $24.94 | $25.08 | $24.67 | $24.97 | $24.94 | 1,396,704 |
| 2018-05-02 | $24.88 | $25.07 | $24.64 | $24.73 | $24.70 | 908,601 |
| 2018-05-01 | $25.25 | $25.42 | $24.88 | $25.27 | $25.24 | 531,991 |
| 2018-04-30 | $25.85 | $26.04 | $24.89 | $25.22 | $25.19 | 1,413,150 |
| 2018-04-27 | $26.40 | $26.60 | $25.13 | $25.95 | $25.91 | 1,621,709 |
| 2018-04-26 | $26.33 | $26.62 | $26.12 | $26.53 | $26.49 | 608,289 |
| 2018-04-25 | $26.60 | $26.73 | $26.06 | $26.41 | $26.37 | 1,042,732 |
| 2018-04-24 | $27.45 | $27.61 | $26.53 | $27.06 | $27.02 | 742,506 |
| 2018-04-23 | $27.27 | $27.73 | $27.21 | $27.43 | $27.39 | 781,976 |
| 2018-04-20 | $28.26 | $28.32 | $27.37 | $27.49 | $27.45 | 1,053,124 |
| 2018-04-19 | $26.69 | $26.97 | $26.42 | $26.78 | $26.74 | 709,383 |
| 2018-04-18 | $27.06 | $27.33 | $26.72 | $27.02 | $26.98 | 668,430 |
| 2018-04-17 | $26.81 | $27.24 | $26.62 | $27.00 | $26.96 | 816,178 |
| 2018-04-16 | $27.28 | $27.28 | $26.45 | $26.50 | $26.46 | 613,023 |
| 2018-04-13 | $27.43 | $27.43 | $26.60 | $26.92 | $26.88 | 779,770 |
| 2018-04-12 | $27.67 | $28.00 | $26.89 | $27.07 | $27.03 | 1,441,877 |
| 2018-04-11 | $27.26 | $27.99 | $27.03 | $27.49 | $27.45 | 1,816,359 |
| 2018-04-10 | $24.64 | $26.18 | $24.41 | $26.17 | $26.13 | 2,369,970 |
| 2018-04-09 | $25.48 | $25.54 | $24.57 | $24.61 | $24.58 | 700,773 |
| 2018-04-06 | $25.80 | $26.11 | $25.32 | $25.65 | $25.61 | 874,867 |
| 2018-04-05 | $25.79 | $26.27 | $25.72 | $26.10 | $26.06 | 867,432 |
| 2018-04-04 | $25.32 | $25.52 | $24.93 | $25.48 | $25.44 | 777,671 |
| 2018-04-03 | $25.79 | $26.19 | $25.56 | $25.88 | $25.84 | 601,473 |
| 2018-04-02 | $25.92 | $26.13 | $25.44 | $25.61 | $25.57 | 492,423 |
| 2018-03-29 | $26.00 | $26.16 | $25.58 | $26.00 | $25.96 | 924,781 |
| 2018-03-28 | $25.56 | $25.68 | $25.18 | $25.44 | $25.41 | 873,996 |
| 2018-03-27 | $25.75 | $26.23 | $25.42 | $25.53 | $25.49 | 852,673 |
| 2018-03-26 | $25.85 | $25.96 | $25.45 | $25.76 | $25.72 | 833,369 |
| 2018-03-23 | $25.57 | $25.72 | $25.19 | $25.51 | $25.47 | 1,043,399 |
| 2018-03-22 | $25.83 | $26.10 | $25.51 | $25.56 | $25.52 | 1,287,475 |
| 2018-03-21 | $26.22 | $26.23 | $25.68 | $26.02 | $25.98 | 1,322,404 |
| 2018-03-20 | $24.89 | $25.09 | $24.56 | $24.73 | $24.70 | 1,082,766 |
| 2018-03-19 | $25.18 | $25.41 | $24.82 | $24.98 | $24.95 | 572,482 |
| 2018-03-16 | $25.25 | $25.47 | $25.22 | $25.39 | $25.33 | 682,543 |
| 2018-03-15 | $25.76 | $25.82 | $25.12 | $25.36 | $25.30 | 751,725 |
| 2018-03-14 | $26.65 | $26.82 | $25.86 | $25.89 | $25.83 | 712,693 |
| 2018-03-13 | $26.95 | $27.44 | $25.91 | $26.55 | $26.49 | 2,277,309 |
| 2018-03-12 | $27.30 | $27.50 | $26.70 | $26.84 | $26.78 | 1,009,860 |
| 2018-03-09 | $26.28 | $27.38 | $26.22 | $27.18 | $27.12 | 1,666,750 |
| 2018-03-08 | $25.63 | $25.76 | $24.43 | $25.47 | $25.41 | 2,128,810 |
| 2018-03-07 | $26.12 | $26.39 | $25.88 | $26.24 | $26.18 | 827,076 |
| 2018-03-06 | $26.52 | $26.55 | $26.19 | $26.23 | $26.17 | 719,328 |
| 2018-03-05 | $26.20 | $26.67 | $26.10 | $26.54 | $26.48 | 467,993 |
| 2018-03-02 | $26.48 | $26.84 | $25.94 | $26.37 | $26.31 | 1,056,174 |
| 2018-03-01 | $26.90 | $27.12 | $26.36 | $26.56 | $26.50 | 735,457 |
| 2018-02-28 | $27.75 | $27.75 | $26.35 | $26.72 | $26.66 | 1,323,238 |
| 2018-02-27 | $28.21 | $28.30 | $27.81 | $27.93 | $27.86 | 685,901 |
| 2018-02-26 | $28.53 | $28.55 | $27.71 | $27.95 | $27.88 | 810,674 |
| 2018-02-23 | $27.69 | $27.84 | $27.48 | $27.83 | $27.76 | 562,619 |
| 2018-02-22 | $27.76 | $27.90 | $27.36 | $27.40 | $27.33 | 791,940 |
| 2018-02-21 | $27.59 | $28.06 | $27.42 | $27.50 | $27.43 | 874,961 |
| 2018-02-20 | $27.31 | $27.78 | $27.29 | $27.60 | $27.53 | 760,531 |
| 2018-02-16 | $26.92 | $27.47 | $26.83 | $27.25 | $27.19 | 939,346 |
| 2018-02-15 | $27.09 | $27.32 | $26.93 | $27.25 | $27.19 | 1,189,340 |
| 2018-02-14 | $26.75 | $27.23 | $26.50 | $27.11 | $27.05 | 873,920 |
| 2018-02-13 | $26.55 | $27.01 | $26.11 | $26.95 | $26.89 | 674,681 |
| 2018-02-12 | $26.61 | $27.03 | $26.29 | $26.82 | $26.76 | 666,193 |
| 2018-02-09 | $26.15 | $26.50 | $25.25 | $26.32 | $26.26 | 1,563,493 |
| 2018-02-08 | $27.07 | $27.07 | $25.88 | $25.89 | $25.83 | 1,565,208 |
| 2018-02-07 | $26.92 | $27.04 | $26.16 | $26.23 | $26.17 | 931,728 |
| 2018-02-06 | $25.91 | $27.26 | $25.80 | $27.11 | $27.05 | 2,650,570 |
| 2018-02-05 | $26.25 | $26.31 | $25.35 | $25.38 | $25.32 | 1,143,538 |
| 2018-02-02 | $26.52 | $26.80 | $25.81 | $26.48 | $26.42 | 1,953,970 |
| 2018-02-01 | $25.49 | $25.90 | $25.38 | $25.68 | $25.62 | 1,166,448 |
| 2018-01-31 | $25.54 | $25.74 | $25.00 | $25.25 | $25.19 | 1,691,510 |
| 2018-01-30 | $25.21 | $25.55 | $24.99 | $25.43 | $25.37 | 1,082,719 |
| 2018-01-29 | $25.15 | $25.48 | $25.07 | $25.44 | $25.38 | 1,288,183 |
| 2018-01-26 | $25.28 | $25.55 | $24.93 | $25.50 | $25.44 | 1,590,257 |
| 2018-01-25 | $25.05 | $25.49 | $24.72 | $25.16 | $25.10 | 866,117 |
| 2018-01-24 | $24.72 | $25.32 | $24.33 | $25.04 | $24.98 | 1,329,756 |
| 2018-01-23 | $24.06 | $24.34 | $23.90 | $24.13 | $24.07 | 1,576,139 |
| 2018-01-22 | $24.55 | $24.66 | $24.39 | $24.47 | $24.41 | 709,125 |
| 2018-01-19 | $24.69 | $24.80 | $24.46 | $24.68 | $24.62 | 1,711,693 |
| 2018-01-18 | $24.75 | $24.84 | $24.19 | $24.50 | $24.44 | 1,741,438 |
| 2018-01-17 | $24.58 | $24.85 | $23.54 | $24.69 | $24.63 | 2,071,319 |
| 2018-01-16 | $25.09 | $25.17 | $24.52 | $24.78 | $24.72 | 1,501,437 |
| 2018-01-12 | $25.26 | $25.51 | $25.06 | $25.35 | $25.29 | 1,240,301 |
| 2018-01-11 | $25.24 | $25.54 | $25.19 | $25.53 | $25.47 | 1,440,428 |
| 2018-01-10 | $25.25 | $25.49 | $24.98 | $25.23 | $25.17 | 1,426,612 |
| 2018-01-09 | $25.57 | $25.61 | $24.85 | $24.98 | $24.92 | 1,633,464 |
| 2018-01-08 | $25.76 | $25.82 | $25.35 | $25.45 | $25.39 | 1,835,399 |
| 2018-01-05 | $26.94 | $27.05 | $25.00 | $25.76 | $25.70 | 5,274,607 |
| 2018-01-04 | $26.98 | $27.45 | $26.75 | $26.89 | $26.83 | 3,428,826 |
| 2018-01-03 | $25.85 | $26.61 | $25.75 | $26.25 | $26.19 | 3,464,929 |
| 2018-01-02 | $24.99 | $25.43 | $24.72 | $25.23 | $25.17 | 1,590,472 |
| 2017-12-29 | $24.23 | $24.50 | $23.93 | $23.93 | $23.87 | 1,014,601 |
| 2017-12-28 | $24.63 | $24.79 | $24.01 | $24.15 | $24.09 | 1,652,129 |
| 2017-12-27 | $25.63 | $25.90 | $24.33 | $24.40 | $24.34 | 3,687,249 |
| 2017-12-26 | $24.33 | $25.72 | $24.30 | $25.26 | $25.11 | 3,513,395 |
| 2017-12-22 | $25.50 | $25.60 | $23.87 | $24.10 | $23.95 | 7,448,176 |
| 2017-12-21 | $19.90 | $26.25 | $19.87 | $24.42 | $24.27 | 16,914,750 |
| 2017-12-20 | $20.31 | $20.33 | $19.88 | $19.99 | $19.87 | 870,110 |
| 2017-12-19 | $19.93 | $20.17 | $19.84 | $19.99 | $19.87 | 1,136,679 |
| 2017-12-18 | $19.87 | $20.01 | $19.70 | $19.79 | $19.67 | 1,430,459 |
| 2017-12-15 | $19.77 | $19.91 | $19.50 | $19.52 | $19.40 | 1,291,022 |
| 2017-12-14 | $19.65 | $19.75 | $19.50 | $19.51 | $19.39 | 668,837 |
| 2017-12-13 | $20.37 | $20.52 | $19.62 | $19.68 | $19.56 | 885,609 |
| 2017-12-12 | $20.05 | $20.21 | $19.86 | $20.09 | $19.97 | 1,976,253 |
| 2017-12-11 | $19.95 | $20.35 | $19.87 | $20.26 | $20.14 | 1,072,979 |
| 2017-12-08 | $19.75 | $20.04 | $19.66 | $19.95 | $19.83 | 1,547,293 |
| 2017-12-07 | $19.25 | $19.79 | $19.19 | $19.65 | $19.53 | 1,701,608 |
| 2017-12-06 | $19.26 | $19.77 | $19.20 | $19.66 | $19.54 | 1,105,728 |
| 2017-12-05 | $19.16 | $19.37 | $19.12 | $19.21 | $19.09 | 1,282,687 |
| 2017-12-04 | $19.10 | $19.49 | $18.99 | $19.00 | $18.88 | 1,216,093 |
| 2017-12-01 | $19.13 | $19.20 | $18.91 | $18.95 | $18.83 | 923,483 |
| 2017-11-30 | $19.09 | $19.27 | $19.00 | $19.14 | $19.02 | 1,005,860 |
| 2017-11-29 | $19.34 | $19.51 | $19.20 | $19.27 | $19.15 | 1,206,996 |
| 2017-11-28 | $19.32 | $19.44 | $19.16 | $19.30 | $19.18 | 1,330,726 |
| 2017-11-27 | $19.02 | $19.22 | $18.91 | $19.18 | $19.06 | 785,219 |
| 2017-11-24 | $19.38 | $19.43 | $19.29 | $19.39 | $19.27 | 310,865 |
| 2017-11-22 | $19.38 | $19.45 | $19.24 | $19.35 | $19.23 | 539,190 |
| 2017-11-21 | $19.36 | $19.36 | $19.13 | $19.18 | $19.06 | 807,330 |
| 2017-11-20 | $18.76 | $19.11 | $18.71 | $18.91 | $18.79 | 1,051,833 |
| 2017-11-17 | $18.72 | $18.87 | $18.72 | $18.78 | $18.67 | 927,513 |
| 2017-11-16 | $18.79 | $18.81 | $18.60 | $18.72 | $18.61 | 912,523 |
| 2017-11-15 | $18.52 | $18.60 | $18.36 | $18.48 | $18.37 | 479,129 |
| 2017-11-14 | $18.92 | $18.97 | $18.50 | $18.59 | $18.48 | 939,439 |
| 2017-11-13 | $19.00 | $19.07 | $18.82 | $18.96 | $18.84 | 835,557 |
| 2017-11-10 | $19.23 | $19.32 | $19.08 | $19.12 | $19.00 | 719,801 |
| 2017-11-09 | $19.87 | $20.06 | $19.50 | $19.53 | $19.41 | 821,840 |
| 2017-11-08 | $20.07 | $20.08 | $19.65 | $19.87 | $19.75 | 2,346,723 |
| 2017-11-07 | $19.89 | $20.11 | $19.80 | $20.06 | $19.94 | 2,932,909 |
| 2017-11-06 | $19.80 | $20.12 | $19.74 | $20.04 | $19.92 | 1,630,314 |
| 2017-11-03 | $19.43 | $20.08 | $19.37 | $19.86 | $19.74 | 3,907,331 |
| 2017-11-02 | $19.08 | $19.26 | $18.97 | $19.21 | $19.09 | 1,658,227 |
| 2017-11-01 | $19.35 | $19.61 | $19.05 | $19.09 | $18.97 | 2,617,758 |
| 2017-10-31 | $18.62 | $19.24 | $18.45 | $19.14 | $19.02 | 3,205,464 |
| 2017-10-30 | $18.73 | $18.87 | $18.49 | $18.83 | $18.71 | 2,629,795 |
| 2017-10-27 | $19.23 | $19.39 | $19.09 | $19.23 | $19.11 | 2,613,087 |
| 2017-10-26 | $20.32 | $20.32 | $19.61 | $19.81 | $19.69 | 2,856,530 |
| 2017-10-25 | $20.00 | $20.02 | $19.35 | $19.85 | $19.73 | 1,727,494 |
| 2017-10-24 | $20.13 | $20.18 | $19.95 | $20.13 | $20.01 | 2,319,903 |
| 2017-10-23 | $20.33 | $20.33 | $19.85 | $20.07 | $19.95 | 2,201,196 |
| 2017-10-20 | $20.58 | $20.58 | $20.34 | $20.39 | $20.27 | 1,603,445 |
| 2017-10-19 | $20.31 | $20.50 | $20.23 | $20.43 | $20.31 | 2,282,879 |
| 2017-10-18 | $20.35 | $20.66 | $20.27 | $20.38 | $20.26 | 2,843,086 |
| 2017-10-17 | $20.43 | $20.60 | $19.87 | $20.31 | $20.19 | 6,343,435 |
| 2017-10-16 | $22.15 | $22.20 | $21.40 | $21.42 | $21.29 | 1,106,550 |
| 2017-10-13 | $22.30 | $22.31 | $21.99 | $22.05 | $21.92 | 1,127,293 |
| 2017-10-12 | $22.29 | $22.57 | $21.96 | $22.29 | $22.15 | 2,818,095 |
| 2017-10-11 | $22.71 | $22.78 | $22.27 | $22.39 | $22.25 | 990,828 |
| 2017-10-10 | $22.34 | $22.67 | $21.35 | $22.62 | $22.48 | 1,867,352 |
| 2017-10-09 | $22.76 | $22.76 | $22.41 | $22.51 | $22.37 | 1,151,090 |
| 2017-10-06 | $22.30 | $23.00 | $22.20 | $22.71 | $22.57 | 1,558,970 |
| 2017-10-05 | $22.99 | $23.12 | $22.53 | $22.55 | $22.41 | 1,000,514 |
| 2017-10-04 | $22.92 | $22.98 | $22.80 | $22.90 | $22.76 | 1,384,235 |
| 2017-10-03 | $22.93 | $22.96 | $22.78 | $22.91 | $22.77 | 2,040,470 |
| 2017-10-02 | $22.62 | $22.96 | $22.58 | $22.88 | $22.74 | 629,045 |
| 2017-09-29 | $22.72 | $22.74 | $22.41 | $22.61 | $22.47 | 799,137 |
| 2017-09-28 | $22.88 | $23.01 | $22.65 | $22.67 | $22.53 | 990,346 |
| 2017-09-27 | $22.99 | $23.03 | $22.83 | $22.98 | $22.84 | 1,927,161 |
| 2017-09-26 | $22.80 | $22.93 | $22.67 | $22.73 | $22.59 | 1,163,250 |
| 2017-09-25 | $22.76 | $22.99 | $22.61 | $22.78 | $22.64 | 999,936 |
| 2017-09-22 | $23.11 | $23.16 | $23.01 | $23.06 | $22.92 | 1,280,335 |
| 2017-09-21 | $23.28 | $23.32 | $22.88 | $23.07 | $22.93 | 1,667,193 |
| 2017-09-20 | $23.63 | $23.65 | $23.05 | $23.23 | $23.09 | 2,907,595 |
| 2017-09-19 | $23.69 | $23.85 | $23.61 | $23.66 | $23.52 | 1,122,376 |
| 2017-09-18 | $23.89 | $24.11 | $23.57 | $23.64 | $23.40 | 989,567 |
| 2017-09-15 | $23.80 | $23.94 | $23.71 | $23.85 | $23.61 | 1,043,061 |
| 2017-09-14 | $23.76 | $24.02 | $23.51 | $23.80 | $23.56 | 928,328 |
| 2017-09-13 | $23.59 | $24.00 | $23.52 | $23.92 | $23.68 | 674,993 |
| 2017-09-12 | $23.29 | $23.73 | $23.29 | $23.56 | $23.32 | 1,151,722 |
| 2017-09-11 | $23.79 | $23.83 | $23.60 | $23.65 | $23.41 | 858,057 |
| 2017-09-08 | $23.59 | $23.78 | $23.40 | $23.56 | $23.32 | 696,049 |
| 2017-09-07 | $23.55 | $23.71 | $23.48 | $23.54 | $23.30 | 700,652 |
| 2017-09-06 | $23.44 | $23.60 | $23.34 | $23.47 | $23.23 | 2,590,199 |
| 2017-09-05 | $22.77 | $23.05 | $22.60 | $22.74 | $22.51 | 1,645,404 |
| 2017-09-01 | $22.84 | $23.07 | $22.70 | $22.81 | $22.58 | 1,453,194 |
| 2017-08-31 | $22.64 | $22.76 | $22.60 | $22.70 | $22.47 | 1,027,773 |
| 2017-08-30 | $22.32 | $22.71 | $22.27 | $22.57 | $22.34 | 1,390,411 |
| 2017-08-29 | $21.36 | $22.37 | $21.36 | $22.37 | $22.15 | 1,478,376 |
| 2017-08-28 | $21.68 | $21.68 | $21.25 | $21.48 | $21.26 | 713,639 |
| 2017-08-25 | $21.98 | $22.06 | $21.58 | $21.63 | $21.41 | 557,072 |
| 2017-08-24 | $21.66 | $22.11 | $21.64 | $21.93 | $21.71 | 1,086,291 |
| 2017-08-23 | $21.55 | $21.75 | $21.46 | $21.67 | $21.45 | 790,795 |
| 2017-08-22 | $21.10 | $21.77 | $21.10 | $21.53 | $21.31 | 855,067 |
| 2017-08-21 | $21.05 | $21.39 | $20.91 | $21.00 | $20.79 | 1,271,657 |
| 2017-08-18 | $21.05 | $21.31 | $20.84 | $21.03 | $20.82 | 1,894,854 |
| 2017-08-17 | $21.40 | $21.70 | $20.96 | $21.03 | $20.82 | 2,352,095 |
| 2017-08-16 | $21.55 | $21.69 | $21.44 | $21.62 | $21.40 | 987,575 |
| 2017-08-15 | $21.19 | $21.37 | $21.16 | $21.27 | $21.06 | 967,800 |
| 2017-08-14 | $20.84 | $21.20 | $20.83 | $21.01 | $20.80 | 950,820 |
| 2017-08-11 | $20.75 | $21.14 | $20.74 | $20.82 | $20.61 | 1,398,211 |
| 2017-08-10 | $20.88 | $20.92 | $20.58 | $20.77 | $20.56 | 3,084,139 |
| 2017-08-09 | $21.26 | $21.50 | $21.16 | $21.40 | $21.19 | 1,913,729 |
| 2017-08-08 | $20.98 | $21.63 | $20.93 | $21.32 | $21.11 | 1,819,132 |
| 2017-08-07 | $20.70 | $21.01 | $20.59 | $20.85 | $20.64 | 1,148,577 |
| 2017-08-04 | $20.06 | $20.59 | $19.98 | $20.57 | $20.36 | 2,238,278 |
| 2017-08-03 | $19.96 | $20.09 | $19.85 | $20.06 | $19.86 | 3,699,041 |
| 2017-08-02 | $19.97 | $20.09 | $19.87 | $19.96 | $19.76 | 1,277,828 |
| 2017-08-01 | $20.06 | $20.59 | $19.98 | $20.57 | $20.36 | 2,238,278 |
| 2017-07-31 | $20.00 | $20.74 | $19.91 | $20.27 | $20.07 | 2,119,406 |
| 2017-07-28 | $20.53 | $20.57 | $19.68 | $20.02 | $19.82 | 1,264,377 |
| 2017-07-27 | $19.90 | $20.05 | $19.84 | $20.00 | $19.80 | 781,445 |
| 2017-07-26 | $19.63 | $19.89 | $19.48 | $19.77 | $19.57 | 644,951 |
| 2017-07-25 | $19.82 | $19.88 | $19.58 | $19.68 | $19.48 | 662,233 |
| 2017-07-24 | $19.78 | $19.82 | $19.57 | $19.79 | $19.59 | 502,480 |
| 2017-07-21 | $19.84 | $19.86 | $19.66 | $19.77 | $19.57 | 781,828 |
| 2017-07-20 | $19.48 | $19.84 | $19.48 | $19.79 | $19.59 | 676,248 |
| 2017-07-19 | $19.31 | $19.49 | $19.15 | $19.48 | $19.28 | 721,802 |
| 2017-07-18 | $19.55 | $19.56 | $19.02 | $19.35 | $19.16 | 897,699 |
| 2017-07-17 | $19.43 | $19.71 | $19.27 | $19.50 | $19.30 | 575,990 |
| 2017-07-14 | $19.42 | $19.61 | $19.27 | $19.36 | $19.17 | 690,410 |
| 2017-07-13 | $19.34 | $19.69 | $19.30 | $19.37 | $19.18 | 1,213,418 |
| 2017-07-12 | $19.68 | $19.68 | $19.00 | $19.37 | $19.18 | 1,330,961 |
| 2017-07-11 | $19.33 | $19.67 | $19.28 | $19.53 | $19.33 | 828,892 |
| 2017-07-10 | $18.89 | $19.23 | $18.82 | $19.16 | $18.97 | 408,101 |
| 2017-07-07 | $18.95 | $19.02 | $18.59 | $18.79 | $18.60 | 527,524 |
| 2017-07-06 | $19.01 | $19.04 | $18.59 | $18.70 | $18.51 | 784,002 |
| 2017-07-05 | $18.57 | $19.13 | $18.41 | $19.08 | $18.89 | 1,023,380 |
| 2017-07-03 | $18.34 | $18.51 | $18.27 | $18.32 | $18.14 | 458,387 |
| 2017-06-30 | $18.21 | $18.33 | $18.04 | $18.23 | $18.05 | 683,006 |
| 2017-06-29 | $18.22 | $18.49 | $17.94 | $18.19 | $18.01 | 1,596,418 |
| 2017-06-28 | $18.24 | $18.37 | $17.90 | $18.26 | $18.08 | 1,424,824 |
| 2017-06-27 | $18.65 | $18.66 | $17.99 | $18.02 | $17.84 | 1,537,974 |
| 2017-06-26 | $19.07 | $19.16 | $18.59 | $18.72 | $18.53 | 801,146 |
| 2017-06-23 | $18.99 | $19.20 | $18.82 | $18.96 | $18.77 | 585,928 |
| 2017-06-22 | $18.85 | $19.08 | $18.66 | $18.99 | $18.80 | 556,559 |
| 2017-06-21 | $18.69 | $18.81 | $18.42 | $18.81 | $18.62 | 1,147,186 |
| 2017-06-20 | $19.55 | $19.55 | $18.80 | $18.82 | $18.63 | 1,002,250 |
| 2017-06-19 | $19.09 | $19.96 | $19.01 | $19.63 | $19.43 | 1,124,549 |
| 2017-06-16 | $19.16 | $19.21 | $18.63 | $18.76 | $18.57 | 907,967 |
| 2017-06-15 | $18.87 | $19.18 | $18.75 | $19.17 | $18.98 | 561,956 |
| 2017-06-14 | $19.25 | $19.47 | $18.99 | $19.14 | $18.95 | 755,317 |
| 2017-06-13 | $18.93 | $19.13 | $18.77 | $19.10 | $18.91 | 753,904 |
| 2017-06-12 | $18.95 | $19.04 | $18.53 | $18.94 | $18.71 | 893,669 |
| 2017-06-09 | $19.49 | $19.51 | $18.91 | $18.92 | $18.69 | 890,674 |
| 2017-06-08 | $19.43 | $19.48 | $19.02 | $19.38 | $19.14 | 721,762 |
| 2017-06-07 | $19.46 | $19.88 | $19.37 | $19.55 | $19.31 | 811,236 |
| 2017-06-06 | $19.66 | $19.76 | $19.27 | $19.32 | $19.08 | 762,193 |
| 2017-06-05 | $19.97 | $19.99 | $19.39 | $19.47 | $19.23 | 1,120,672 |
| 2017-06-02 | $19.92 | $20.08 | $19.73 | $20.00 | $19.76 | 734,942 |
| 2017-06-01 | $19.95 | $20.01 | $19.54 | $19.66 | $19.42 | 715,171 |
| 2017-05-31 | $20.26 | $20.39 | $19.72 | $19.76 | $19.52 | 1,188,924 |
| 2017-05-30 | $20.12 | $20.39 | $19.97 | $20.28 | $20.03 | 517,216 |
| 2017-05-26 | $20.35 | $20.60 | $20.12 | $20.13 | $19.88 | 677,996 |
| 2017-05-25 | $20.13 | $20.43 | $20.04 | $20.32 | $20.07 | 1,131,610 |
| 2017-05-24 | $19.42 | $20.07 | $19.27 | $20.02 | $19.78 | 841,126 |
| 2017-05-23 | $20.06 | $20.08 | $19.09 | $19.52 | $19.28 | 1,979,338 |
| 2017-05-22 | $18.64 | $19.73 | $18.63 | $19.67 | $19.43 | 2,114,825 |
| 2017-05-19 | $18.45 | $18.94 | $18.42 | $18.67 | $18.44 | 1,583,983 |
| 2017-05-18 | $17.65 | $18.90 | $17.58 | $18.45 | $18.22 | 3,455,366 |
| 2017-05-17 | $20.21 | $20.22 | $19.11 | $19.11 | $18.88 | 1,880,669 |
| 2017-05-16 | $20.70 | $20.94 | $20.35 | $20.42 | $20.17 | 1,558,858 |
| 2017-05-15 | $20.29 | $20.58 | $20.29 | $20.53 | $20.28 | 1,486,835 |
| 2017-05-12 | $20.05 | $20.38 | $19.93 | $20.29 | $20.04 | 1,296,780 |
| 2017-05-11 | $19.77 | $20.08 | $19.64 | $19.96 | $19.72 | 1,075,792 |
| 2017-05-10 | $19.81 | $19.91 | $19.64 | $19.82 | $19.58 | 1,486,449 |
| 2017-05-09 | $19.02 | $19.40 | $18.94 | $19.31 | $19.07 | 1,424,917 |
| 2017-05-08 | $18.94 | $18.98 | $18.57 | $18.81 | $18.58 | 1,338,904 |
| 2017-05-05 | $19.09 | $19.20 | $18.74 | $18.80 | $18.57 | 1,568,775 |
| 2017-05-04 | $19.17 | $19.37 | $18.96 | $18.99 | $18.76 | 1,195,207 |
| 2017-05-03 | $19.02 | $19.69 | $18.93 | $19.41 | $19.17 | 1,699,104 |
| 2017-05-02 | $18.89 | $19.03 | $18.55 | $18.69 | $18.46 | 1,988,500 |
| 2017-05-01 | $19.22 | $19.28 | $19.02 | $19.07 | $18.84 | 806,418 |
| 2017-04-28 | $18.97 | $19.29 | $18.95 | $19.20 | $18.97 | 994,570 |
| 2017-04-27 | $19.32 | $19.42 | $18.67 | $19.11 | $18.88 | 2,064,129 |
| 2017-04-26 | $19.36 | $19.43 | $19.14 | $19.36 | $19.12 | 1,038,299 |
| 2017-04-25 | $19.72 | $19.72 | $19.33 | $19.45 | $19.21 | 1,202,785 |
| 2017-04-24 | $20.21 | $20.28 | $19.82 | $19.89 | $19.52 | 730,028 |
| 2017-04-21 | $19.97 | $20.09 | $19.68 | $19.69 | $19.32 | 1,152,254 |
| 2017-04-20 | $20.03 | $20.17 | $19.83 | $19.91 | $19.54 | 1,212,853 |
| 2017-04-19 | $20.43 | $20.44 | $19.99 | $20.02 | $19.65 | 921,659 |
| 2017-04-18 | $20.37 | $20.44 | $20.17 | $20.23 | $19.85 | 1,249,751 |
| 2017-04-17 | $20.05 | $20.64 | $20.05 | $20.62 | $20.23 | 1,176,645 |
| 2017-04-13 | $21.16 | $21.16 | $19.91 | $20.01 | $19.64 | 1,917,796 |
| 2017-04-12 | $21.46 | $21.46 | $21.18 | $21.27 | $20.87 | 611,912 |
| 2017-04-11 | $21.76 | $21.76 | $21.26 | $21.44 | $21.04 | 830,239 |
| 2017-04-10 | $22.00 | $22.07 | $21.59 | $21.61 | $21.21 | 703,222 |
| 2017-04-07 | $22.03 | $22.27 | $21.93 | $21.97 | $21.56 | 589,693 |
| 2017-04-06 | $21.51 | $22.08 | $21.27 | $22.01 | $21.60 | 1,501,403 |
| 2017-04-05 | $22.31 | $22.39 | $21.57 | $21.60 | $21.20 | 1,111,367 |
| 2017-04-04 | $21.72 | $22.36 | $21.68 | $22.14 | $21.73 | 727,114 |
| 2017-04-03 | $21.91 | $21.93 | $21.54 | $21.69 | $21.28 | 1,115,179 |
| 2017-03-31 | $22.22 | $22.48 | $21.99 | $22.08 | $21.67 | 914,243 |
| 2017-03-30 | $22.46 | $22.66 | $22.15 | $22.30 | $21.88 | 551,741 |
| 2017-03-29 | $22.61 | $22.70 | $22.23 | $22.63 | $22.21 | 1,058,285 |
| 2017-03-28 | $22.29 | $22.80 | $22.29 | $22.55 | $22.13 | 784,432 |
| 2017-03-27 | $22.49 | $22.74 | $22.14 | $22.38 | $21.96 | 748,550 |
| 2017-03-24 | $22.80 | $23.00 | $22.72 | $22.77 | $22.34 | 516,008 |
| 2017-03-23 | $22.62 | $22.82 | $22.47 | $22.71 | $22.28 | 890,034 |
| 2017-03-22 | $22.67 | $23.09 | $22.55 | $22.90 | $22.47 | 754,476 |
| 2017-03-21 | $24.54 | $24.58 | $22.89 | $22.98 | $22.55 | 1,703,193 |
| 2017-03-20 | $24.07 | $24.71 | $24.04 | $24.67 | $24.17 | 1,128,254 |
| 2017-03-17 | $24.19 | $24.23 | $23.49 | $23.78 | $23.30 | 795,379 |
| 2017-03-16 | $23.82 | $24.17 | $23.79 | $23.96 | $23.47 | 1,123,486 |
| 2017-03-15 | $23.06 | $23.64 | $22.82 | $23.62 | $23.14 | 1,125,555 |
| 2017-03-14 | $23.91 | $23.93 | $23.40 | $23.45 | $22.97 | 684,028 |
| 2017-03-13 | $24.01 | $24.03 | $23.80 | $23.96 | $23.47 | 853,796 |
| 2017-03-10 | $23.91 | $24.01 | $23.68 | $23.80 | $23.32 | 1,544,100 |
| 2017-03-09 | $24.65 | $24.95 | $23.85 | $24.00 | $23.51 | 2,461,592 |
| 2017-03-08 | $23.30 | $23.85 | $23.27 | $23.76 | $23.28 | 1,649,756 |
| 2017-03-07 | $23.61 | $23.68 | $23.29 | $23.51 | $23.03 | 610,198 |
| 2017-03-06 | $23.69 | $23.72 | $23.15 | $23.22 | $22.75 | 623,740 |
| 2017-03-03 | $22.82 | $23.48 | $22.74 | $23.38 | $22.90 | 905,366 |
| 2017-03-02 | $22.86 | $22.95 | $22.59 | $22.61 | $22.15 | 922,325 |
| 2017-03-01 | $23.32 | $23.68 | $23.08 | $23.25 | $22.78 | 847,506 |
| 2017-02-28 | $23.19 | $23.23 | $23.02 | $23.09 | $22.62 | 870,907 |
| 2017-02-27 | $23.07 | $23.38 | $22.91 | $23.26 | $22.79 | 884,621 |
| 2017-02-24 | $23.08 | $23.23 | $22.83 | $23.01 | $22.54 | 975,593 |
| 2017-02-23 | $24.02 | $24.05 | $23.23 | $23.25 | $22.78 | 1,442,319 |
| 2017-02-22 | $23.64 | $23.75 | $23.59 | $23.69 | $23.21 | 563,278 |
| 2017-02-21 | $24.13 | $24.14 | $23.61 | $23.75 | $23.27 | 1,129,750 |
| 2017-02-17 | $23.39 | $23.43 | $23.28 | $23.38 | $22.90 | 620,457 |
| 2017-02-16 | $23.86 | $23.90 | $23.30 | $23.39 | $22.91 | 1,022,185 |
| 2017-02-15 | $23.80 | $24.28 | $23.79 | $23.91 | $23.42 | 805,828 |
| 2017-02-14 | $23.60 | $23.81 | $23.36 | $23.78 | $23.30 | 708,066 |
| 2017-02-13 | $23.70 | $23.78 | $23.47 | $23.56 | $23.08 | 488,568 |
| 2017-02-10 | $22.63 | $23.45 | $22.63 | $23.33 | $22.86 | 890,076 |
| 2017-02-09 | $22.67 | $22.79 | $22.41 | $22.66 | $22.20 | 1,022,163 |
| 2017-02-08 | $22.65 | $22.66 | $22.17 | $22.34 | $21.89 | 1,190,174 |
| 2017-02-07 | $23.01 | $23.21 | $22.92 | $23.05 | $22.58 | 459,754 |
| 2017-02-06 | $22.70 | $23.03 | $22.68 | $22.88 | $22.41 | 740,245 |
| 2017-02-03 | $23.02 | $23.14 | $22.87 | $23.02 | $22.55 | 548,790 |
| 2017-02-02 | $23.19 | $23.27 | $22.80 | $22.95 | $22.48 | 966,687 |
| 2017-02-01 | $23.29 | $23.43 | $23.05 | $23.19 | $22.72 | 574,043 |
| 2017-01-31 | $22.73 | $22.95 | $22.34 | $22.86 | $22.39 | 984,802 |
| 2017-01-30 | $22.90 | $23.10 | $22.56 | $22.66 | $22.20 | 986,647 |
| 2017-01-27 | $23.10 | $23.53 | $23.10 | $23.16 | $22.69 | 770,185 |
| 2017-01-26 | $23.53 | $23.62 | $23.14 | $23.22 | $22.75 | 1,237,865 |
| 2017-01-25 | $23.75 | $24.01 | $23.27 | $23.73 | $23.25 | 1,463,806 |
| 2017-01-24 | $22.97 | $23.68 | $22.96 | $23.60 | $23.12 | 1,142,830 |
| 2017-01-23 | $22.99 | $23.29 | $22.82 | $23.12 | $22.65 | 1,602,670 |
| 2017-01-20 | $22.27 | $22.67 | $22.24 | $22.64 | $22.18 | 1,019,648 |
| 2017-01-19 | $21.96 | $22.12 | $21.45 | $22.03 | $21.58 | 1,330,696 |
| 2017-01-18 | $21.77 | $22.01 | $21.60 | $21.64 | $21.20 | 1,497,769 |
| 2017-01-17 | $21.34 | $21.91 | $21.26 | $21.76 | $21.32 | 2,044,444 |
| 2017-01-13 | $20.92 | $21.07 | $20.78 | $20.88 | $20.45 | 661,999 |
| 2017-01-12 | $20.81 | $20.89 | $20.61 | $20.69 | $20.27 | 1,064,546 |
| 2017-01-11 | $20.46 | $21.05 | $20.40 | $21.03 | $20.60 | 951,333 |
| 2017-01-10 | $21.04 | $21.06 | $20.37 | $20.61 | $20.19 | 1,051,084 |
| 2017-01-09 | $20.67 | $20.78 | $20.42 | $20.75 | $20.33 | 891,716 |
| 2017-01-06 | $20.39 | $20.62 | $20.33 | $20.48 | $20.06 | 661,852 |
| 2017-01-05 | $20.18 | $20.62 | $20.14 | $20.55 | $20.13 | 853,694 |
| 2017-01-04 | $20.08 | $20.30 | $19.90 | $20.21 | $19.80 | 982,153 |
| 2017-01-03 | $19.88 | $20.08 | $19.81 | $20.05 | $19.64 | 1,347,399 |
| 2016-12-30 | $19.27 | $19.43 | $19.10 | $19.25 | $18.86 | 658,604 |
| 2016-12-29 | $19.16 | $19.60 | $19.16 | $19.29 | $18.90 | 1,068,592 |
| 2016-12-28 | $19.02 | $19.24 | $19.02 | $19.10 | $18.71 | 705,880 |
| 2016-12-27 | $18.81 | $19.10 | $18.67 | $19.00 | $18.61 | 926,828 |
| 2016-12-23 | $18.48 | $18.83 | $18.46 | $18.73 | $18.35 | 635,483 |
| 2016-12-22 | $18.32 | $18.48 | $18.22 | $18.45 | $18.07 | 1,617,456 |
| 2016-12-21 | $18.74 | $18.74 | $18.17 | $18.26 | $17.89 | 2,456,292 |
| 2016-12-20 | $18.00 | $18.06 | $17.69 | $17.74 | $17.38 | 899,502 |
| 2016-12-19 | $18.28 | $18.35 | $17.86 | $18.01 | $17.64 | 764,618 |
| 2016-12-16 | $17.90 | $18.56 | $17.87 | $18.23 | $17.86 | 1,421,788 |
| 2016-12-15 | $18.08 | $18.11 | $17.60 | $17.73 | $17.37 | 1,750,222 |
| 2016-12-14 | $18.59 | $18.61 | $18.22 | $18.22 | $17.85 | 1,108,531 |
| 2016-12-13 | $18.52 | $18.64 | $18.35 | $18.52 | $18.14 | 1,406,388 |
| 2016-12-12 | $18.85 | $18.94 | $18.34 | $18.57 | $18.19 | 1,606,877 |
| 2016-12-09 | $18.79 | $19.24 | $18.66 | $19.02 | $18.63 | 1,344,033 |
| 2016-12-08 | $19.91 | $20.07 | $19.00 | $19.07 | $18.68 | 1,960,599 |
| 2016-12-07 | $19.30 | $20.19 | $19.26 | $20.16 | $19.75 | 1,403,177 |
| 2016-12-06 | $19.77 | $19.81 | $19.28 | $19.34 | $18.95 | 1,328,727 |
| 2016-12-05 | $19.61 | $19.86 | $19.53 | $19.73 | $19.33 | 684,648 |
| 2016-12-02 | $19.63 | $19.69 | $19.37 | $19.54 | $19.14 | 992,137 |
| 2016-12-01 | $19.62 | $20.00 | $19.45 | $19.61 | $19.21 | 1,561,935 |
| 2016-11-30 | $19.76 | $19.97 | $19.56 | $19.59 | $19.19 | 895,504 |
| 2016-11-29 | $19.67 | $19.81 | $19.35 | $19.36 | $18.97 | 459,465 |
| 2016-11-28 | $19.53 | $19.82 | $19.44 | $19.71 | $19.31 | 673,159 |
| 2016-11-25 | $19.93 | $19.97 | $19.58 | $19.68 | $19.28 | 360,352 |
| 2016-11-23 | $19.57 | $19.88 | $19.46 | $19.72 | $19.32 | 969,031 |
| 2016-11-22 | $19.66 | $19.79 | $19.15 | $19.53 | $19.13 | 2,339,022 |
| 2016-11-21 | $20.68 | $20.89 | $20.25 | $20.30 | $19.89 | 784,592 |
| 2016-11-18 | $21.10 | $21.21 | $20.72 | $20.75 | $20.33 | 509,896 |
| 2016-11-17 | $20.66 | $21.16 | $20.63 | $21.04 | $20.61 | 1,041,491 |
| 2016-11-16 | $20.87 | $21.16 | $20.30 | $20.69 | $20.27 | 1,167,225 |
| 2016-11-15 | $20.96 | $21.16 | $20.79 | $20.94 | $20.51 | 1,085,778 |
| 2016-11-14 | $19.85 | $20.76 | $19.85 | $20.72 | $20.30 | 1,573,272 |
| 2016-11-11 | $20.95 | $21.31 | $20.05 | $20.82 | $20.40 | 2,800,792 |
| 2016-11-10 | $21.59 | $22.00 | $21.00 | $22.00 | $21.55 | 3,781,384 |
| 2016-11-09 | $21.26 | $21.84 | $21.15 | $21.80 | $21.36 | 1,562,949 |
| 2016-11-08 | $21.98 | $22.22 | $21.68 | $21.82 | $21.38 | 770,499 |
| 2016-11-07 | $21.66 | $22.11 | $21.59 | $22.11 | $21.66 | 982,137 |
| 2016-11-04 | $21.20 | $21.79 | $21.06 | $21.44 | $21.00 | 1,500,395 |
| 2016-11-03 | $21.67 | $21.70 | $21.06 | $21.07 | $20.64 | 2,630,190 |
| 2016-11-02 | $21.89 | $21.93 | $21.46 | $21.50 | $21.06 | 1,606,936 |
| 2016-11-01 | $22.19 | $22.33 | $21.70 | $21.90 | $21.45 | 2,323,683 |
| 2016-10-31 | $20.81 | $21.45 | $20.52 | $21.39 | $20.95 | 1,800,179 |
| 2016-10-28 | $20.10 | $20.60 | $19.95 | $20.00 | $19.59 | 1,445,557 |
| 2016-10-27 | $20.14 | $20.31 | $19.81 | $20.07 | $19.66 | 1,646,278 |
| 2016-10-26 | $19.98 | $20.19 | $19.89 | $19.99 | $19.58 | 2,351,251 |
| 2016-10-25 | $19.85 | $20.42 | $19.76 | $20.10 | $19.69 | 880,205 |
| 2016-10-24 | $20.18 | $20.31 | $19.85 | $19.93 | $19.52 | 1,015,996 |
| 2016-10-21 | $19.54 | $20.05 | $19.50 | $19.84 | $19.44 | 966,558 |
| 2016-10-20 | $19.44 | $19.79 | $19.41 | $19.68 | $19.28 | 1,576,746 |
| 2016-10-19 | $19.68 | $20.15 | $19.48 | $19.75 | $19.35 | 2,042,603 |
| 2016-10-18 | $19.61 | $19.91 | $19.44 | $19.86 | $19.46 | 1,425,764 |
| 2016-10-17 | $18.86 | $19.08 | $18.75 | $18.87 | $18.49 | 1,292,207 |
| 2016-10-14 | $18.21 | $18.62 | $18.20 | $18.41 | $18.04 | 1,672,102 |
| 2016-10-13 | $17.45 | $18.06 | $17.41 | $17.98 | $17.61 | 4,497,361 |
| 2016-10-12 | $17.43 | $17.52 | $17.06 | $17.17 | $16.82 | 908,604 |
| 2016-10-11 | $17.69 | $17.72 | $17.19 | $17.47 | $17.11 | 1,320,559 |
| 2016-10-10 | $18.11 | $18.12 | $17.71 | $17.72 | $17.36 | 613,285 |
| 2016-10-07 | $18.39 | $18.41 | $17.82 | $17.97 | $17.60 | 1,226,588 |
| 2016-10-06 | $18.08 | $18.43 | $18.06 | $18.32 | $17.95 | 1,141,085 |
| 2016-10-05 | $17.57 | $17.89 | $17.54 | $17.88 | $17.52 | 536,837 |
| 2016-10-04 | $17.61 | $17.86 | $17.27 | $17.34 | $16.99 | 609,735 |
| 2016-10-03 | $17.36 | $17.64 | $17.17 | $17.57 | $17.21 | 1,022,890 |
| 2016-09-30 | $17.45 | $17.52 | $17.13 | $17.26 | $16.91 | 1,683,132 |
| 2016-09-29 | $18.21 | $18.29 | $17.39 | $17.40 | $17.05 | 1,825,942 |
| 2016-09-28 | $17.88 | $18.22 | $17.68 | $18.19 | $17.82 | 1,432,206 |
| 2016-09-27 | $17.67 | $17.94 | $17.62 | $17.77 | $17.41 | 753,971 |
| 2016-09-26 | $18.53 | $18.59 | $17.92 | $17.95 | $17.57 | 893,636 |
| 2016-09-23 | $18.65 | $19.02 | $18.41 | $18.57 | $18.18 | 1,125,104 |
| 2016-09-22 | $18.60 | $18.97 | $18.39 | $18.40 | $18.01 | 993,124 |
| 2016-09-21 | $18.37 | $18.62 | $18.29 | $18.62 | $18.22 | 802,035 |
| 2016-09-20 | $18.40 | $18.57 | $18.19 | $18.39 | $18.00 | 1,027,161 |
| 2016-09-19 | $18.95 | $18.97 | $18.21 | $18.25 | $17.86 | 1,035,418 |
| 2016-09-16 | $19.09 | $19.13 | $18.68 | $18.72 | $18.32 | 929,183 |
| 2016-09-15 | $18.91 | $19.11 | $18.80 | $19.05 | $18.64 | 1,127,917 |
| 2016-09-14 | $19.00 | $19.18 | $18.75 | $18.87 | $18.47 | 1,034,980 |
| 2016-09-13 | $19.06 | $19.26 | $18.81 | $19.01 | $18.61 | 1,700,449 |
| 2016-09-12 | $19.22 | $19.30 | $18.97 | $19.18 | $18.77 | 1,003,265 |
| 2016-09-09 | $19.50 | $19.70 | $19.07 | $19.14 | $18.73 | 1,740,661 |
| 2016-09-08 | $19.98 | $20.23 | $19.63 | $19.98 | $19.56 | 1,776,514 |
| 2016-09-07 | $19.66 | $19.93 | $19.44 | $19.77 | $19.35 | 1,795,821 |
| 2016-09-06 | $19.16 | $19.66 | $19.10 | $19.65 | $19.23 | 2,394,954 |
| 2016-09-02 | $18.04 | $18.64 | $18.04 | $18.51 | $18.12 | 1,089,348 |
| 2016-09-01 | $17.64 | $18.09 | $17.62 | $17.80 | $17.42 | 855,620 |
| 2016-08-31 | $17.77 | $17.79 | $17.31 | $17.61 | $17.24 | 2,427,990 |
| 2016-08-30 | $17.56 | $17.75 | $17.46 | $17.63 | $17.26 | 866,805 |
| 2016-08-29 | $17.29 | $17.65 | $17.20 | $17.57 | $17.20 | 554,771 |
| 2016-08-26 | $17.36 | $17.72 | $17.15 | $17.25 | $16.88 | 1,195,339 |
| 2016-08-25 | $17.62 | $17.65 | $17.40 | $17.48 | $17.11 | 1,597,800 |
| 2016-08-24 | $17.46 | $17.83 | $17.31 | $17.71 | $17.33 | 1,157,242 |
| 2016-08-23 | $17.39 | $17.59 | $17.22 | $17.47 | $17.10 | 1,306,351 |
| 2016-08-22 | $17.89 | $17.90 | $17.43 | $17.49 | $17.12 | 1,417,227 |
| 2016-08-19 | $18.14 | $18.14 | $17.83 | $18.00 | $17.62 | 1,360,792 |
| 2016-08-18 | $18.49 | $18.55 | $18.11 | $18.21 | $17.82 | 958,661 |
| 2016-08-17 | $18.64 | $18.73 | $18.10 | $18.36 | $17.97 | 1,129,325 |
| 2016-08-16 | $18.91 | $19.02 | $18.81 | $18.82 | $18.42 | 1,057,144 |
| 2016-08-15 | $18.72 | $19.05 | $18.72 | $18.98 | $18.58 | 996,717 |
| 2016-08-12 | $18.68 | $18.86 | $18.66 | $18.82 | $18.42 | 1,458,249 |
| 2016-08-11 | $18.71 | $18.98 | $18.69 | $18.88 | $18.48 | 1,147,624 |
| 2016-08-10 | $18.46 | $18.73 | $18.43 | $18.62 | $18.22 | 2,662,897 |
| 2016-08-09 | $18.85 | $18.90 | $18.46 | $18.72 | $18.32 | 2,116,014 |
| 2016-08-08 | $18.34 | $18.60 | $18.30 | $18.51 | $18.12 | 1,622,864 |
| 2016-08-05 | $18.31 | $18.48 | $18.22 | $18.42 | $18.03 | 1,653,278 |
| 2016-08-04 | $18.06 | $18.19 | $17.76 | $18.19 | $17.80 | 3,442,328 |
| 2016-08-03 | $17.55 | $17.77 | $17.40 | $17.70 | $17.32 | 1,875,010 |
| 2016-08-02 | $17.97 | $17.97 | $17.24 | $17.42 | $17.05 | 2,601,445 |
| 2016-08-01 | $18.34 | $18.36 | $17.38 | $17.39 | $17.02 | 2,517,452 |
| 2016-07-29 | $19.80 | $19.81 | $18.12 | $18.27 | $17.88 | 5,383,732 |
| 2016-07-28 | $21.43 | $21.49 | $21.11 | $21.20 | $20.75 | 1,525,728 |
| 2016-07-27 | $21.51 | $21.58 | $21.29 | $21.42 | $20.96 | 504,989 |
| 2016-07-26 | $20.99 | $21.46 | $20.97 | $21.46 | $21.00 | 739,173 |
| 2016-07-25 | $21.01 | $21.21 | $20.83 | $20.95 | $20.50 | 505,407 |
| 2016-07-22 | $20.86 | $21.31 | $20.67 | $21.30 | $20.85 | 603,634 |
| 2016-07-21 | $21.00 | $21.10 | $20.55 | $20.70 | $20.26 | 730,935 |
| 2016-07-20 | $21.19 | $21.22 | $20.78 | $20.95 | $20.50 | 1,497,584 |
| 2016-07-19 | $21.17 | $21.51 | $21.01 | $21.19 | $20.74 | 1,344,866 |
| 2016-07-18 | $20.70 | $21.20 | $20.70 | $21.06 | $20.61 | 1,288,229 |
| 2016-07-15 | $21.99 | $22.08 | $21.24 | $21.32 | $20.87 | 902,832 |
| 2016-07-14 | $22.00 | $22.14 | $21.78 | $22.02 | $21.55 | 791,762 |
| 2016-07-13 | $21.85 | $21.93 | $21.28 | $21.77 | $21.31 | 727,800 |
| 2016-07-12 | $21.58 | $21.94 | $21.58 | $21.72 | $21.26 | 810,331 |
| 2016-07-11 | $21.62 | $21.89 | $21.29 | $21.41 | $20.95 | 1,169,023 |
| 2016-07-08 | $21.34 | $21.66 | $21.18 | $21.59 | $21.13 | 859,103 |
| 2016-07-07 | $21.48 | $21.84 | $20.91 | $20.95 | $20.50 | 1,090,949 |
| 2016-07-06 | $21.24 | $21.34 | $20.89 | $21.30 | $20.85 | 548,652 |
| 2016-07-05 | $22.01 | $22.01 | $21.25 | $21.41 | $20.95 | 993,371 |
| 2016-07-01 | $21.80 | $21.91 | $21.63 | $21.76 | $21.30 | 617,632 |
| 2016-06-30 | $21.94 | $21.97 | $21.44 | $21.72 | $21.26 | 984,700 |
| 2016-06-29 | $21.43 | $21.74 | $21.41 | $21.57 | $21.11 | 772,451 |
| 2016-06-28 | $21.30 | $21.50 | $20.93 | $21.09 | $20.64 | 953,920 |
| 2016-06-27 | $21.10 | $21.14 | $20.74 | $20.99 | $20.54 | 1,536,006 |
| 2016-06-24 | $21.12 | $21.53 | $21.01 | $21.34 | $20.89 | 1,370,502 |
| 2016-06-23 | $21.76 | $22.05 | $21.61 | $22.03 | $21.56 | 847,940 |
| 2016-06-22 | $21.53 | $21.76 | $21.40 | $21.51 | $21.05 | 866,315 |
| 2016-06-21 | $21.35 | $21.61 | $21.03 | $21.45 | $20.99 | 1,079,471 |
| 2016-06-20 | $21.26 | $21.40 | $21.04 | $21.05 | $20.57 | 731,551 |
| 2016-06-17 | $21.32 | $21.47 | $20.88 | $21.01 | $20.53 | 1,074,117 |
| 2016-06-16 | $20.45 | $20.95 | $20.34 | $20.92 | $20.44 | 1,817,301 |
| 2016-06-15 | $20.00 | $20.38 | $19.89 | $20.07 | $19.61 | 1,185,983 |
| 2016-06-14 | $20.30 | $20.55 | $19.63 | $19.89 | $19.43 | 1,278,375 |
| 2016-06-13 | $20.04 | $20.52 | $20.03 | $20.47 | $20.00 | 1,279,536 |
| 2016-06-10 | $20.78 | $21.23 | $20.43 | $20.51 | $20.04 | 847,809 |
| 2016-06-09 | $22.00 | $22.00 | $21.54 | $21.69 | $21.19 | 747,600 |
| 2016-06-08 | $22.17 | $22.27 | $22.01 | $22.02 | $21.52 | 1,966,880 |
| 2016-06-07 | $21.47 | $21.96 | $21.44 | $21.90 | $21.40 | 1,641,350 |
| 2016-06-06 | $21.31 | $21.50 | $21.06 | $21.42 | $20.93 | 1,433,331 |
| 2016-06-03 | $21.25 | $21.26 | $20.86 | $21.12 | $20.64 | 2,113,948 |
| 2016-06-02 | $20.65 | $21.28 | $20.65 | $21.10 | $20.62 | 940,542 |
| 2016-06-01 | $20.81 | $21.01 | $20.56 | $20.79 | $20.31 | 774,146 |
| 2016-05-31 | $21.04 | $21.15 | $20.67 | $20.82 | $20.34 | 1,256,790 |
| 2016-05-27 | $21.20 | $21.34 | $20.89 | $21.08 | $20.60 | 1,771,417 |
| 2016-05-26 | $21.27 | $21.47 | $21.10 | $21.32 | $20.83 | 1,266,010 |
| 2016-05-25 | $21.43 | $21.53 | $21.12 | $21.16 | $20.67 | 1,055,217 |
| 2016-05-24 | $21.27 | $21.42 | $21.08 | $21.33 | $20.84 | 559,177 |
| 2016-05-23 | $21.21 | $21.27 | $21.04 | $21.12 | $20.64 | 545,798 |
| 2016-05-20 | $21.28 | $21.68 | $21.24 | $21.48 | $20.99 | 561,768 |
| 2016-05-19 | $21.49 | $21.49 | $21.14 | $21.34 | $20.85 | 1,338,724 |
| 2016-05-18 | $20.93 | $21.61 | $20.93 | $21.32 | $20.83 | 733,883 |
| 2016-05-17 | $21.36 | $21.55 | $21.17 | $21.42 | $20.93 | 820,043 |
| 2016-05-16 | $20.95 | $21.55 | $20.95 | $21.36 | $20.87 | 894,016 |
| 2016-05-13 | $21.32 | $21.47 | $20.93 | $21.00 | $20.52 | 1,360,834 |
| 2016-05-12 | $22.22 | $22.26 | $21.59 | $21.61 | $21.11 | 686,365 |
| 2016-05-11 | $23.02 | $23.02 | $22.22 | $22.22 | $21.71 | 985,370 |
| 2016-05-10 | $22.25 | $22.67 | $22.19 | $22.57 | $22.05 | 2,150,768 |
| 2016-05-09 | $21.72 | $22.20 | $21.72 | $22.10 | $21.59 | 1,931,535 |
| 2016-05-06 | $22.41 | $22.49 | $21.81 | $21.84 | $21.34 | 2,818,558 |
| 2016-05-05 | $22.78 | $22.95 | $22.28 | $22.49 | $21.97 | 1,831,300 |
| 2016-05-04 | $22.75 | $22.79 | $22.52 | $22.68 | $22.16 | 999,162 |
| 2016-05-03 | $22.84 | $23.05 | $22.68 | $22.73 | $22.21 | 1,277,429 |
| 2016-05-02 | $23.24 | $23.26 | $22.84 | $23.07 | $22.54 | 1,649,056 |
| 2016-04-29 | $25.00 | $25.00 | $22.19 | $23.10 | $22.57 | 3,045,535 |
| 2016-04-28 | $24.75 | $24.85 | $24.19 | $24.25 | $23.69 | 1,679,437 |
| 2016-04-27 | $24.64 | $25.01 | $24.64 | $24.75 | $24.18 | 1,761,507 |
| 2016-04-26 | $24.23 | $24.55 | $24.08 | $24.45 | $23.89 | 908,688 |
| 2016-04-25 | $24.24 | $24.32 | $23.92 | $23.99 | $23.44 | 556,399 |
| 2016-04-22 | $24.17 | $24.53 | $23.95 | $24.24 | $23.68 | 607,410 |
| 2016-04-21 | $24.67 | $24.84 | $24.41 | $24.48 | $23.92 | 480,529 |
| 2016-04-20 | $24.25 | $24.84 | $24.19 | $24.64 | $24.08 | 1,433,288 |
| 2016-04-19 | $24.80 | $24.80 | $24.46 | $24.48 | $23.92 | 1,136,756 |
| 2016-04-18 | $24.73 | $24.82 | $24.51 | $24.66 | $24.09 | 1,097,302 |
| 2016-04-15 | $24.96 | $25.42 | $24.87 | $25.11 | $24.53 | 1,967,384 |
| 2016-04-14 | $24.75 | $25.05 | $24.36 | $24.93 | $24.36 | 1,638,902 |
| 2016-04-13 | $24.20 | $24.80 | $24.20 | $24.54 | $23.98 | 1,431,122 |
| 2016-04-12 | $24.25 | $24.29 | $23.67 | $24.17 | $23.62 | 1,624,764 |
| 2016-04-11 | $24.59 | $24.87 | $23.96 | $23.97 | $23.42 | 1,591,647 |
| 2016-04-08 | $24.90 | $24.90 | $24.34 | $24.54 | $23.98 | 1,124,022 |
| 2016-04-07 | $24.56 | $24.77 | $24.35 | $24.38 | $23.82 | 1,046,816 |
| 2016-04-06 | $24.68 | $24.84 | $24.45 | $24.55 | $23.99 | 1,191,947 |
| 2016-04-05 | $25.15 | $25.27 | $24.81 | $24.85 | $24.28 | 880,654 |
| 2016-04-04 | $25.75 | $25.96 | $25.35 | $25.48 | $24.90 | 675,086 |
| 2016-04-01 | $26.14 | $26.33 | $25.78 | $26.13 | $25.53 | 777,749 |
| 2016-03-31 | $26.47 | $26.54 | $26.15 | $26.36 | $25.76 | 571,822 |
| 2016-03-30 | $26.57 | $26.66 | $26.32 | $26.44 | $25.83 | 467,045 |
| 2016-03-29 | $25.78 | $26.44 | $25.65 | $26.41 | $25.80 | 573,629 |
| 2016-03-28 | $26.16 | $26.16 | $25.70 | $25.93 | $25.34 | 817,209 |
| 2016-03-24 | $25.28 | $25.60 | $25.08 | $25.56 | $24.97 | 641,513 |
| 2016-03-23 | $25.57 | $25.61 | $25.29 | $25.33 | $24.75 | 572,666 |
| 2016-03-22 | $25.40 | $25.90 | $25.23 | $25.75 | $25.16 | 588,524 |
| 2016-03-21 | $25.24 | $25.49 | $25.17 | $25.42 | $24.80 | 1,249,633 |
| 2016-03-18 | $25.05 | $25.23 | $24.88 | $25.13 | $24.52 | 1,096,582 |
| 2016-03-17 | $24.42 | $25.07 | $24.42 | $24.99 | $24.39 | 1,719,786 |
| 2016-03-16 | $24.60 | $25.00 | $24.30 | $24.92 | $24.32 | 1,034,796 |
| 2016-03-15 | $24.73 | $24.92 | $24.29 | $24.72 | $24.12 | 1,230,365 |
| 2016-03-14 | $24.77 | $24.94 | $24.44 | $24.55 | $23.96 | 923,075 |
| 2016-03-11 | $24.40 | $25.03 | $24.16 | $24.98 | $24.38 | 1,613,147 |
| 2016-03-10 | $24.39 | $24.52 | $23.87 | $24.15 | $23.57 | 2,777,375 |
| 2016-03-09 | $25.48 | $25.57 | $25.00 | $25.25 | $24.64 | 1,703,507 |
| 2016-03-08 | $25.05 | $25.16 | $24.71 | $24.99 | $24.39 | 1,933,727 |
| 2016-03-07 | $25.04 | $25.62 | $24.94 | $25.29 | $24.68 | 1,704,963 |
| 2016-03-04 | $23.66 | $25.96 | $23.64 | $24.68 | $24.08 | 3,323,567 |
| 2016-03-03 | $27.95 | $27.95 | $26.02 | $26.24 | $25.60 | 2,991,472 |
| 2016-03-02 | $29.68 | $30.37 | $29.63 | $29.77 | $29.05 | 1,135,791 |
| 2016-03-01 | $30.15 | $30.63 | $30.04 | $30.12 | $29.39 | 723,338 |
| 2016-02-29 | $30.26 | $30.44 | $29.80 | $29.97 | $29.24 | 943,700 |
| 2016-02-26 | $29.68 | $30.59 | $29.42 | $29.66 | $28.94 | 1,035,960 |
| 2016-02-25 | $30.38 | $30.65 | $29.82 | $30.34 | $29.61 | 409,049 |
| 2016-02-24 | $28.85 | $29.73 | $28.75 | $29.63 | $28.91 | 480,406 |
| 2016-02-23 | $30.25 | $30.43 | $29.69 | $29.84 | $29.12 | 641,098 |
| 2016-02-22 | $30.08 | $30.59 | $29.98 | $30.25 | $29.52 | 710,450 |
| 2016-02-19 | $29.33 | $29.39 | $28.96 | $29.16 | $28.45 | 449,235 |
| 2016-02-18 | $29.70 | $30.08 | $29.53 | $29.70 | $28.98 | 553,379 |
| 2016-02-17 | $29.22 | $29.72 | $29.20 | $29.56 | $28.84 | 559,927 |
| 2016-02-16 | $28.45 | $29.21 | $28.27 | $29.20 | $28.49 | 589,420 |
| 2016-02-12 | $27.87 | $28.49 | $27.77 | $28.29 | $27.61 | 458,927 |
| 2016-02-11 | $28.17 | $28.57 | $27.20 | $27.60 | $26.93 | 715,861 |
| 2016-02-10 | $28.64 | $29.16 | $28.55 | $28.76 | $28.06 | 427,734 |
| 2016-02-09 | $27.90 | $28.89 | $27.85 | $28.55 | $27.86 | 576,148 |
| 2016-02-08 | $28.01 | $28.65 | $27.70 | $28.56 | $27.87 | 541,122 |
| 2016-02-05 | $28.76 | $28.85 | $28.28 | $28.43 | $27.74 | 648,921 |
| 2016-02-04 | $27.58 | $28.54 | $27.55 | $28.47 | $27.78 | 556,019 |
| 2016-02-03 | $28.04 | $28.25 | $27.05 | $28.07 | $27.39 | 737,524 |
| 2016-02-02 | $28.04 | $28.16 | $27.31 | $27.37 | $26.71 | 476,863 |
| 2016-02-01 | $28.29 | $29.04 | $27.73 | $28.86 | $28.16 | 694,463 |
| 2016-01-29 | $27.35 | $28.79 | $27.17 | $28.78 | $28.08 | 1,420,102 |
| 2016-01-28 | $27.12 | $27.36 | $26.25 | $26.33 | $25.69 | 1,208,728 |
| 2016-01-27 | $26.98 | $27.78 | $26.87 | $27.19 | $26.53 | 865,924 |
| 2016-01-26 | $26.65 | $27.11 | $26.62 | $27.10 | $26.44 | 814,381 |
| 2016-01-25 | $27.01 | $27.06 | $26.55 | $26.67 | $26.02 | 828,337 |
| 2016-01-22 | $26.47 | $27.19 | $26.39 | $27.18 | $26.52 | 1,496,566 |
| 2016-01-21 | $25.85 | $26.41 | $25.71 | $25.79 | $25.17 | 762,377 |
| 2016-01-20 | $26.41 | $26.64 | $25.56 | $26.44 | $25.80 | 739,785 |
| 2016-01-19 | $26.75 | $27.28 | $26.73 | $27.09 | $26.43 | 1,213,947 |
| 2016-01-15 | $26.78 | $26.94 | $26.01 | $26.53 | $25.89 | 1,157,805 |
| 2016-01-14 | $27.77 | $28.22 | $27.48 | $28.05 | $27.37 | 1,200,620 |
| 2016-01-13 | $28.73 | $28.96 | $27.90 | $27.92 | $27.24 | 836,462 |
| 2016-01-12 | $28.02 | $28.96 | $28.00 | $28.93 | $28.23 | 1,140,070 |
| 2016-01-11 | $28.33 | $28.37 | $27.62 | $27.95 | $27.27 | 722,451 |
| 2016-01-08 | $28.21 | $28.31 | $27.72 | $27.77 | $27.10 | 578,292 |
| 2016-01-07 | $27.79 | $28.43 | $27.74 | $27.96 | $27.28 | 820,633 |
| 2016-01-06 | $28.63 | $29.09 | $28.62 | $28.93 | $28.23 | 755,035 |
| 2016-01-05 | $29.29 | $29.48 | $28.90 | $29.33 | $28.62 | 947,836 |
| 2016-01-04 | $29.56 | $29.56 | $28.64 | $29.01 | $28.31 | 880,416 |
| 2015-12-31 | $29.71 | $29.90 | $29.54 | $29.54 | $28.83 | 291,018 |
| 2015-12-30 | $29.97 | $30.24 | $29.65 | $29.88 | $29.16 | 780,785 |
| 2015-12-29 | $29.92 | $29.99 | $29.64 | $29.86 | $29.14 | 528,860 |
| 2015-12-28 | $29.81 | $29.84 | $29.52 | $29.59 | $28.87 | 588,099 |
| 2015-12-24 | $29.35 | $29.50 | $29.23 | $29.35 | $28.64 | 277,098 |
| 2015-12-23 | $29.19 | $29.35 | $29.14 | $29.32 | $28.61 | 700,825 |
| 2015-12-22 | $28.64 | $29.28 | $28.60 | $29.18 | $28.47 | 981,564 |
| 2015-12-21 | $29.10 | $29.10 | $28.47 | $28.67 | $27.94 | 1,098,783 |
| 2015-12-18 | $29.39 | $29.57 | $28.55 | $28.56 | $27.84 | 1,318,039 |
| 2015-12-17 | $30.37 | $30.52 | $29.74 | $29.79 | $29.04 | 1,204,325 |
| 2015-12-16 | $29.55 | $30.36 | $29.44 | $30.22 | $29.45 | 1,393,431 |
| 2015-12-15 | $30.46 | $30.46 | $29.84 | $29.96 | $29.20 | 1,131,837 |
| 2015-12-14 | $30.36 | $30.38 | $29.74 | $29.99 | $29.23 | 1,386,231 |
| 2015-12-11 | $30.56 | $30.77 | $30.02 | $30.05 | $29.29 | 991,825 |
| 2015-12-10 | $31.24 | $31.50 | $30.95 | $30.96 | $30.18 | 823,445 |
| 2015-12-09 | $31.82 | $32.10 | $31.06 | $31.16 | $30.37 | 1,236,011 |
| 2015-12-08 | $31.46 | $31.56 | $31.31 | $31.38 | $30.58 | 903,875 |
| 2015-12-07 | $32.36 | $32.37 | $31.79 | $31.88 | $31.07 | 755,841 |
| 2015-12-04 | $32.00 | $32.35 | $31.61 | $31.99 | $31.18 | 985,425 |
| 2015-12-03 | $32.23 | $32.50 | $31.52 | $31.61 | $30.81 | 1,835,619 |
| 2015-12-02 | $31.00 | $31.32 | $30.54 | $31.23 | $30.44 | 1,652,912 |
| 2015-12-01 | $30.88 | $31.00 | $30.53 | $30.64 | $29.86 | 1,461,386 |
| 2015-11-30 | $30.65 | $31.73 | $30.56 | $31.29 | $30.50 | 1,229,810 |
| 2015-11-27 | $31.17 | $31.21 | $30.75 | $30.89 | $30.11 | 388,219 |
| 2015-11-25 | $30.85 | $31.65 | $30.85 | $31.21 | $30.42 | 635,729 |
| 2015-11-24 | $31.71 | $31.94 | $31.32 | $31.63 | $30.83 | 771,305 |
| 2015-11-23 | $31.47 | $31.88 | $31.38 | $31.80 | $30.99 | 1,544,445 |
| 2015-11-20 | $31.37 | $31.70 | $31.00 | $31.62 | $30.82 | 661,543 |
| 2015-11-19 | $30.86 | $31.28 | $30.75 | $31.28 | $30.49 | 795,147 |
| 2015-11-18 | $30.31 | $30.45 | $30.09 | $30.45 | $29.68 | 654,043 |
| 2015-11-17 | $30.57 | $30.64 | $29.90 | $30.00 | $29.24 | 768,437 |
| 2015-11-16 | $29.55 | $30.47 | $29.51 | $30.37 | $29.60 | 935,739 |
| 2015-11-13 | $29.46 | $29.85 | $29.05 | $29.58 | $28.83 | 1,275,329 |
| 2015-11-12 | $29.09 | $29.49 | $28.75 | $28.92 | $28.19 | 939,657 |
| 2015-11-11 | $29.99 | $30.03 | $29.34 | $29.48 | $28.73 | 1,005,149 |
| 2015-11-10 | $29.26 | $29.58 | $28.76 | $29.51 | $28.76 | 622,743 |
| 2015-11-09 | $29.60 | $29.93 | $28.94 | $29.07 | $28.33 | 679,938 |
| 2015-11-06 | $29.66 | $30.00 | $29.25 | $29.92 | $29.16 | 672,906 |
| 2015-11-05 | $29.83 | $30.35 | $29.83 | $29.95 | $29.19 | 754,371 |
| 2015-11-04 | $30.91 | $31.27 | $29.67 | $29.84 | $29.08 | 1,274,992 |
| 2015-11-03 | $30.04 | $31.45 | $30.04 | $31.00 | $30.21 | 1,602,012 |
| 2015-11-02 | $29.32 | $29.92 | $28.91 | $29.90 | $29.14 | 607,060 |
| 2015-10-30 | $29.62 | $29.91 | $29.23 | $29.37 | $28.63 | 810,488 |
| 2015-10-29 | $28.29 | $29.52 | $28.27 | $29.37 | $28.63 | 979,012 |
| 2015-10-28 | $28.47 | $28.67 | $27.97 | $28.38 | $27.66 | 837,174 |
| 2015-10-27 | $27.51 | $28.66 | $27.30 | $28.44 | $27.72 | 1,268,175 |
| 2015-10-26 | $27.91 | $28.16 | $27.04 | $27.29 | $26.60 | 1,024,134 |
| 2015-10-23 | $27.90 | $28.18 | $27.77 | $28.07 | $27.36 | 658,373 |
| 2015-10-22 | $26.96 | $27.70 | $26.94 | $27.69 | $26.99 | 741,578 |
| 2015-10-21 | $27.16 | $27.19 | $26.69 | $26.78 | $26.10 | 469,714 |
| 2015-10-20 | $27.27 | $27.38 | $26.81 | $27.15 | $26.46 | 625,193 |
| 2015-10-19 | $27.08 | $27.37 | $26.90 | $27.17 | $26.48 | 618,480 |
| 2015-10-16 | $27.43 | $27.65 | $27.04 | $27.56 | $26.86 | 966,527 |
| 2015-10-15 | $26.35 | $27.20 | $26.25 | $27.18 | $26.49 | 834,421 |
| 2015-10-14 | $26.65 | $27.13 | $26.39 | $26.49 | $25.82 | 775,943 |
| 2015-10-13 | $27.07 | $27.53 | $26.60 | $26.61 | $25.94 | 1,018,714 |
| 2015-10-12 | $27.97 | $28.10 | $27.38 | $27.46 | $26.76 | 650,353 |
| 2015-10-09 | $28.08 | $28.16 | $27.65 | $28.11 | $27.40 | 752,465 |
| 2015-10-08 | $27.05 | $27.66 | $26.85 | $27.66 | $26.96 | 771,903 |
| 2015-10-07 | $26.44 | $27.38 | $26.44 | $27.10 | $26.41 | 1,228,685 |
| 2015-10-06 | $26.64 | $26.86 | $26.46 | $26.48 | $25.81 | 864,271 |
| 2015-10-05 | $26.07 | $26.62 | $26.05 | $26.43 | $25.76 | 746,732 |
| 2015-10-02 | $25.30 | $25.89 | $24.90 | $25.67 | $25.02 | 1,705,934 |
| 2015-10-01 | $25.77 | $25.97 | $25.23 | $25.53 | $24.88 | 862,290 |
| 2015-09-30 | $25.85 | $25.90 | $25.31 | $25.58 | $24.93 | 839,989 |
| 2015-09-29 | $24.68 | $25.26 | $24.51 | $25.14 | $24.50 | 756,008 |
| 2015-09-28 | $25.38 | $25.40 | $24.90 | $24.91 | $24.28 | 1,081,790 |
| 2015-09-25 | $25.72 | $25.91 | $25.21 | $25.41 | $24.77 | 1,307,946 |
| 2015-09-24 | $24.28 | $25.34 | $23.92 | $25.26 | $24.62 | 1,601,844 |
| 2015-09-23 | $25.88 | $25.88 | $25.09 | $25.15 | $24.51 | 1,101,306 |
| 2015-09-22 | $25.85 | $26.19 | $25.55 | $26.06 | $25.40 | 887,887 |
| 2015-09-21 | $26.00 | $26.59 | $25.99 | $26.26 | $25.59 | 693,668 |
| 2015-09-18 | $26.32 | $26.76 | $26.13 | $26.25 | $25.58 | 1,323,258 |
| 2015-09-17 | $26.31 | $27.43 | $26.31 | $26.93 | $26.25 | 1,104,609 |
| 2015-09-16 | $26.06 | $26.95 | $25.92 | $26.85 | $26.17 | 1,754,326 |
| 2015-09-15 | $25.27 | $26.00 | $25.18 | $25.75 | $25.10 | 1,382,218 |
| 2015-09-14 | $24.73 | $25.55 | $24.44 | $25.32 | $24.68 | 1,107,118 |
| 2015-09-11 | $24.78 | $24.84 | $24.27 | $24.45 | $23.83 | 607,683 |
| 2015-09-10 | $24.60 | $25.21 | $24.49 | $24.78 | $24.15 | 956,991 |
| 2015-09-09 | $25.17 | $25.40 | $24.58 | $24.59 | $23.97 | 865,161 |
| 2015-09-08 | $25.28 | $25.44 | $24.61 | $24.83 | $24.20 | 740,245 |
| 2015-09-04 | $24.85 | $24.95 | $24.30 | $24.61 | $23.99 | 945,761 |
| 2015-09-03 | $24.97 | $25.60 | $24.88 | $25.16 | $24.52 | 997,302 |
| 2015-09-02 | $24.43 | $25.20 | $24.32 | $25.19 | $24.55 | 967,488 |
| 2015-09-01 | $24.54 | $24.82 | $24.22 | $24.33 | $23.71 | 927,836 |
| 2015-08-31 | $24.90 | $25.48 | $24.62 | $25.28 | $24.64 | 904,720 |
| 2015-08-28 | $25.47 | $25.78 | $25.34 | $25.52 | $24.87 | 815,539 |
| 2015-08-27 | $25.80 | $26.19 | $25.52 | $25.84 | $25.19 | 928,608 |
| 2015-08-26 | $24.28 | $25.60 | $24.26 | $25.52 | $24.87 | 826,737 |
Embraer S.A. (ERJ) News Headlines
.jpg)
.jpg)
Embraer, Mahindra to collaborate on winning orders for C-390 aircraft in India
None
reuters.com Feb. 9, 2024.jpg)
Embraer less affected by Pratt engine issues but not immune, executive says
None
reuters.com Feb. 20, 2024Recent Embraer S.A. (ERJ) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Embraer S.A. (ERJ) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |