Direxion Daily FTSE Europe Bull 3x Shares (EURL) Exchange: NYSE ARCA
Data as of Oct. 3, 2024
$26.98 ($-0.79) -2.83%
Direxion Daily FTSE Europe Bull 3x Shares - Daily Information
Click for more stock information on Direxion Daily FTSE Europe Bull 3x Shares.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $27.28 |
| Previous Close | $26.98 |
| High | $27.28 |
| Low | $26.79 |
| Adjusted Open | $27.28 |
| Previous Adjusted Close | $26.98 |
| Adjusted High | $27.28 |
| Adjusted Low | $26.79 |
Invest in Direxion Daily FTSE Europe Bull 3x Shares (EURL)
Historical Stock Data for Direxion Daily FTSE Europe Bull 3x Shares (EURL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $27.28 | $27.28 | $26.79 | $26.98 | $26.98 | 10,575 |
| 2024-10-02 | $27.87 | $28.14 | $27.57 | $27.77 | $27.77 | 12,644 |
| 2024-10-01 | $29.00 | $29.07 | $27.88 | $28.24 | $28.24 | 24,565 |
| 2024-09-30 | $29.34 | $29.57 | $28.66 | $29.24 | $29.24 | 9,170 |
| 2024-09-27 | $30.29 | $30.37 | $29.68 | $29.96 | $29.96 | 16,979 |
| 2024-09-26 | $29.64 | $30.20 | $29.46 | $30.20 | $30.20 | 48,131 |
| 2024-09-25 | $28.72 | $28.72 | $28.33 | $28.43 | $28.43 | 8,332 |
| 2024-09-24 | $28.49 | $28.74 | $28.31 | $28.74 | $28.74 | 9,371 |
| 2024-09-23 | $27.99 | $28.35 | $27.70 | $28.12 | $28.03 | 13,727 |
| 2024-09-20 | $28.34 | $28.37 | $27.64 | $27.96 | $27.86 | 18,053 |
| 2024-09-19 | $29.09 | $29.31 | $28.77 | $29.14 | $29.03 | 14,285 |
| 2024-09-18 | $27.95 | $28.72 | $27.61 | $27.82 | $27.72 | 29,908 |
| 2024-09-17 | $28.34 | $28.34 | $27.75 | $27.90 | $27.81 | 22,719 |
| 2024-09-16 | $27.92 | $28.35 | $27.79 | $28.29 | $28.19 | 16,324 |
| 2024-09-13 | $27.53 | $28.28 | $27.41 | $27.71 | $27.61 | 20,664 |
| 2024-09-12 | $26.57 | $27.16 | $26.57 | $27.14 | $27.05 | 5,343 |
| 2024-09-11 | $26.39 | $26.66 | $25.51 | $26.65 | $26.56 | 5,577 |
| 2024-09-10 | $26.37 | $26.43 | $25.65 | $26.31 | $26.22 | 4,241 |
| 2024-09-09 | $26.42 | $26.89 | $26.42 | $26.71 | $26.62 | 2,868 |
| 2024-09-06 | $27.31 | $27.31 | $25.95 | $26.02 | $25.93 | 13,208 |
| 2024-09-05 | $27.42 | $27.42 | $27.06 | $27.10 | $27.01 | 7,445 |
| 2024-09-04 | $27.20 | $27.61 | $27.02 | $27.46 | $27.36 | 28,913 |
| 2024-09-03 | $28.80 | $28.80 | $27.50 | $27.67 | $27.57 | 24,834 |
| 2024-08-30 | $29.36 | $29.36 | $28.78 | $29.33 | $29.33 | 5,718 |
| 2024-08-29 | $29.20 | $29.53 | $28.94 | $29.01 | $29.01 | 15,636 |
| 2024-08-28 | $28.98 | $29.10 | $28.82 | $28.90 | $28.90 | 3,996 |
| 2024-08-27 | $29.04 | $29.31 | $29.04 | $29.26 | $29.26 | 2,187 |
| 2024-08-26 | $29.13 | $29.16 | $28.79 | $28.96 | $28.96 | 9,168 |
| 2024-08-23 | $28.30 | $29.44 | $28.30 | $29.19 | $29.19 | 18,687 |
| 2024-08-22 | $28.53 | $28.53 | $27.78 | $27.78 | $27.78 | 12,583 |
| 2024-08-21 | $27.93 | $28.40 | $27.86 | $28.26 | $28.26 | 15,315 |
| 2024-08-20 | $27.73 | $27.92 | $27.42 | $27.65 | $27.65 | 19,046 |
| 2024-08-19 | $27.33 | $28.00 | $27.33 | $27.83 | $27.83 | 22,829 |
| 2024-08-16 | $26.50 | $26.95 | $26.50 | $26.88 | $26.88 | 15,653 |
| 2024-08-15 | $26.35 | $26.98 | $26.24 | $26.46 | $26.46 | 20,221 |
| 2024-08-14 | $25.64 | $26.19 | $25.56 | $25.92 | $25.92 | 8,408 |
| 2024-08-13 | $24.82 | $25.36 | $24.68 | $25.36 | $25.36 | 2,923 |
| 2024-08-12 | $24.47 | $24.63 | $24.20 | $24.37 | $24.37 | 3,534 |
| 2024-08-09 | $24.12 | $24.65 | $24.00 | $24.63 | $24.63 | 17,613 |
| 2024-08-08 | $23.66 | $24.16 | $23.45 | $24.15 | $24.15 | 8,886 |
| 2024-08-07 | $24.33 | $24.33 | $23.06 | $23.17 | $23.17 | 5,718 |
| 2024-08-06 | $22.46 | $23.84 | $22.46 | $23.19 | $23.19 | 9,301 |
| 2024-08-05 | $22.33 | $23.35 | $22.18 | $22.90 | $22.90 | 22,506 |
| 2024-08-02 | $24.56 | $24.72 | $24.15 | $24.56 | $24.56 | 16,947 |
| 2024-08-01 | $26.40 | $26.40 | $24.79 | $25.17 | $25.17 | 15,293 |
| 2024-07-31 | $26.86 | $27.37 | $26.74 | $26.98 | $26.98 | 5,572 |
| 2024-07-30 | $26.17 | $26.40 | $25.82 | $26.21 | $26.21 | 6,383 |
| 2024-07-29 | $26.08 | $26.18 | $25.70 | $25.76 | $25.76 | 9,290 |
| 2024-07-26 | $26.12 | $26.50 | $26.10 | $26.37 | $26.37 | 13,537 |
| 2024-07-25 | $25.12 | $25.92 | $25.05 | $25.38 | $25.38 | 20,927 |
| 2024-07-24 | $26.33 | $26.40 | $25.60 | $25.71 | $25.71 | 15,825 |
| 2024-07-23 | $26.69 | $26.76 | $26.36 | $26.67 | $26.67 | 15,055 |
| 2024-07-22 | $26.86 | $27.15 | $26.74 | $27.02 | $27.02 | 25,968 |
| 2024-07-19 | $26.13 | $26.60 | $25.94 | $26.03 | $26.03 | 25,116 |
| 2024-07-18 | $27.48 | $27.48 | $26.49 | $26.61 | $26.61 | 9,742 |
| 2024-07-17 | $27.32 | $27.83 | $27.04 | $27.23 | $27.23 | 12,881 |
| 2024-07-16 | $27.17 | $27.72 | $27.00 | $27.72 | $27.72 | 11,477 |
| 2024-07-15 | $28.09 | $28.25 | $27.31 | $27.43 | $27.43 | 13,687 |
| 2024-07-12 | $28.17 | $28.68 | $28.16 | $28.30 | $28.30 | 30,443 |
| 2024-07-11 | $27.67 | $27.79 | $27.21 | $27.29 | $27.29 | 20,778 |
| 2024-07-10 | $26.51 | $27.03 | $26.41 | $27.03 | $27.03 | 19,601 |
| 2024-07-09 | $26.36 | $26.53 | $25.92 | $26.00 | $26.00 | 10,440 |
| 2024-07-08 | $27.46 | $27.46 | $26.66 | $26.66 | $26.66 | 15,851 |
| 2024-07-05 | $27.10 | $27.22 | $26.57 | $27.07 | $27.07 | 18,878 |
| 2024-07-03 | $26.03 | $26.48 | $26.03 | $26.43 | $26.43 | 16,889 |
| 2024-07-02 | $25.00 | $25.86 | $24.81 | $25.48 | $25.48 | 23,165 |
| 2024-07-01 | $25.46 | $26.19 | $25.42 | $25.69 | $25.69 | 35,607 |
| 2024-06-28 | $25.20 | $25.69 | $25.01 | $25.30 | $25.30 | 24,351 |
| 2024-06-27 | $25.69 | $25.69 | $25.22 | $25.36 | $25.36 | 5,341 |
| 2024-06-26 | $25.21 | $25.62 | $25.21 | $25.56 | $25.56 | 6,449 |
| 2024-06-25 | $26.01 | $26.34 | $25.70 | $25.91 | $25.91 | 8,511 |
| 2024-06-24 | $26.61 | $27.10 | $26.43 | $26.63 | $26.31 | 30,651 |
| 2024-06-21 | $26.08 | $26.14 | $25.68 | $26.03 | $25.72 | 19,994 |
| 2024-06-20 | $26.60 | $27.00 | $26.35 | $27.00 | $26.68 | 29,866 |
| 2024-06-18 | $26.32 | $26.52 | $26.30 | $26.46 | $26.15 | 13,078 |
| 2024-06-17 | $25.77 | $26.04 | $25.42 | $26.01 | $25.70 | 11,284 |
| 2024-06-14 | $25.53 | $25.74 | $25.00 | $25.57 | $25.27 | 61,244 |
| 2024-06-13 | $27.52 | $27.61 | $26.51 | $26.87 | $26.55 | 28,261 |
| 2024-06-12 | $28.36 | $28.68 | $28.04 | $28.17 | $27.84 | 21,678 |
| 2024-06-11 | $26.95 | $27.47 | $26.34 | $27.07 | $26.75 | 46,074 |
| 2024-06-10 | $27.28 | $28.20 | $27.12 | $27.65 | $27.32 | 38,861 |
| 2024-06-07 | $28.67 | $28.67 | $28.14 | $28.24 | $28.24 | 27,977 |
| 2024-06-06 | $29.05 | $29.46 | $28.83 | $29.39 | $29.39 | 50,816 |
| 2024-06-05 | $29.00 | $29.09 | $28.47 | $29.06 | $29.06 | 44,336 |
| 2024-06-04 | $28.29 | $28.68 | $28.00 | $28.28 | $28.28 | 18,183 |
| 2024-06-03 | $28.59 | $28.64 | $28.06 | $28.64 | $28.64 | 42,312 |
| 2024-05-31 | $27.98 | $28.41 | $27.73 | $28.29 | $28.29 | 18,277 |
| 2024-05-30 | $27.32 | $27.87 | $27.32 | $27.68 | $27.68 | 12,278 |
| 2024-05-29 | $27.22 | $27.36 | $26.86 | $26.87 | $26.87 | 17,999 |
| 2024-05-28 | $28.46 | $28.68 | $27.89 | $28.11 | $28.11 | 20,234 |
| 2024-05-24 | $27.93 | $28.42 | $27.92 | $28.28 | $28.28 | 20,890 |
| 2024-05-23 | $28.74 | $28.74 | $27.53 | $27.79 | $27.79 | 14,400 |
| 2024-05-22 | $28.25 | $28.58 | $27.74 | $28.14 | $28.14 | 55,685 |
| 2024-05-21 | $28.70 | $28.85 | $28.47 | $28.69 | $28.69 | 63,793 |
| 2024-05-20 | $29.11 | $29.22 | $28.59 | $28.83 | $28.83 | 14,334 |
| 2024-05-17 | $28.73 | $29.00 | $28.28 | $28.91 | $28.91 | 34,929 |
| 2024-05-16 | $29.07 | $29.38 | $28.62 | $28.86 | $28.86 | 34,947 |
| 2024-05-15 | $28.90 | $29.59 | $28.65 | $29.18 | $29.18 | 79,556 |
| 2024-05-14 | $27.98 | $28.67 | $27.92 | $28.50 | $28.50 | 95,991 |
| 2024-05-13 | $27.77 | $27.95 | $27.50 | $27.66 | $27.66 | 53,564 |
| 2024-05-10 | $27.75 | $27.96 | $27.50 | $27.66 | $27.66 | 135,833 |
| 2024-05-09 | $26.81 | $27.25 | $26.77 | $27.04 | $27.04 | 69,619 |
| 2024-05-08 | $26.29 | $26.57 | $26.29 | $26.55 | $26.55 | 15,857 |
| 2024-05-07 | $26.24 | $26.43 | $26.21 | $26.25 | $26.25 | 6,463 |
| 2024-05-06 | $25.72 | $25.99 | $25.55 | $25.84 | $25.84 | 16,870 |
| 2024-05-03 | $25.15 | $25.59 | $24.88 | $25.18 | $25.18 | 14,005 |
| 2024-05-02 | $24.32 | $24.86 | $24.06 | $24.45 | $24.45 | 19,147 |
| 2024-05-01 | $23.74 | $24.61 | $23.56 | $23.74 | $23.74 | 19,141 |
| 2024-04-30 | $24.66 | $24.82 | $23.98 | $23.98 | $23.98 | 13,768 |
| 2024-04-29 | $25.01 | $25.14 | $24.75 | $25.05 | $25.05 | 20,402 |
| 2024-04-26 | $24.50 | $24.94 | $24.50 | $24.87 | $24.87 | 15,692 |
| 2024-04-25 | $23.68 | $24.34 | $23.33 | $24.15 | $24.15 | 8,094 |
| 2024-04-24 | $24.82 | $24.82 | $24.16 | $24.65 | $24.65 | 26,434 |
| 2024-04-23 | $24.31 | $25.00 | $24.09 | $24.79 | $24.79 | 49,197 |
| 2024-04-22 | $23.47 | $24.00 | $23.27 | $23.85 | $23.85 | 24,175 |
| 2024-04-19 | $23.20 | $23.22 | $22.80 | $22.93 | $22.93 | 36,898 |
| 2024-04-18 | $23.00 | $23.28 | $22.81 | $22.89 | $22.89 | 11,422 |
| 2024-04-17 | $23.36 | $23.36 | $22.83 | $23.11 | $23.11 | 11,785 |
| 2024-04-16 | $22.75 | $23.40 | $22.66 | $22.93 | $22.93 | 22,527 |
| 2024-04-15 | $24.36 | $24.54 | $23.27 | $23.38 | $23.38 | 21,177 |
| 2024-04-12 | $24.18 | $24.18 | $23.44 | $23.60 | $23.60 | 14,051 |
| 2024-04-11 | $24.82 | $24.86 | $23.99 | $24.79 | $24.79 | 17,005 |
| 2024-04-10 | $24.67 | $25.00 | $24.36 | $24.79 | $24.79 | 21,812 |
| 2024-04-09 | $26.05 | $26.05 | $25.42 | $25.69 | $25.69 | 5,957 |
| 2024-04-08 | $25.86 | $26.04 | $25.82 | $25.90 | $25.90 | 8,513 |
| 2024-04-05 | $25.00 | $25.58 | $24.98 | $25.50 | $25.50 | 8,921 |
| 2024-04-04 | $26.47 | $26.47 | $25.29 | $25.29 | $25.29 | 13,212 |
| 2024-04-03 | $25.29 | $26.04 | $25.29 | $25.89 | $25.89 | 13,736 |
| 2024-04-02 | $25.44 | $25.64 | $25.16 | $25.44 | $25.44 | 23,662 |
| 2024-04-01 | $26.46 | $26.66 | $25.89 | $26.39 | $26.39 | 14,770 |
| 2024-03-28 | $26.33 | $26.33 | $26.18 | $26.28 | $26.28 | 7,589 |
| 2024-03-27 | $26.06 | $26.45 | $26.06 | $26.37 | $26.37 | 5,467 |
| 2024-03-26 | $26.20 | $26.23 | $25.99 | $25.99 | $25.99 | 7,714 |
| 2024-03-25 | $25.64 | $26.06 | $25.64 | $25.84 | $25.84 | 14,536 |
| 2024-03-22 | $25.85 | $25.85 | $25.75 | $25.77 | $25.77 | 4,141 |
| 2024-03-21 | $26.22 | $26.22 | $25.94 | $25.97 | $25.97 | 7,885 |
| 2024-03-20 | $25.36 | $26.28 | $25.26 | $26.06 | $26.06 | 11,729 |
| 2024-03-19 | $25.05 | $25.46 | $25.03 | $25.29 | $25.29 | 6,717 |
| 2024-03-18 | $25.81 | $26.17 | $25.27 | $25.34 | $25.21 | 30,196 |
| 2024-03-15 | $25.81 | $26.17 | $25.53 | $26.12 | $26.12 | 8,792 |
| 2024-03-14 | $26.20 | $26.20 | $25.57 | $25.78 | $25.78 | 24,951 |
| 2024-03-13 | $26.37 | $26.59 | $26.37 | $26.47 | $26.47 | 5,738 |
| 2024-03-12 | $25.68 | $26.33 | $25.68 | $26.33 | $26.33 | 7,301 |
| 2024-03-11 | $25.82 | $25.82 | $24.80 | $25.57 | $25.57 | 7,701 |
| 2024-03-08 | $26.09 | $26.15 | $25.55 | $25.57 | $25.57 | 13,376 |
| 2024-03-07 | $25.40 | $26.00 | $25.40 | $25.91 | $25.91 | 36,312 |
| 2024-03-06 | $24.63 | $24.96 | $24.63 | $24.80 | $24.80 | 9,470 |
| 2024-03-05 | $24.15 | $24.30 | $23.88 | $24.08 | $24.08 | 8,901 |
| 2024-03-04 | $24.31 | $24.47 | $24.23 | $24.37 | $24.37 | 16,247 |
| 2024-03-01 | $23.79 | $24.45 | $23.70 | $24.45 | $24.45 | 28,681 |
| 2024-02-29 | $24.08 | $24.14 | $23.60 | $23.89 | $23.89 | 7,806 |
| 2024-02-28 | $23.80 | $23.98 | $23.80 | $23.85 | $23.85 | 21,789 |
| 2024-02-27 | $24.10 | $24.27 | $24.10 | $24.27 | $24.27 | 2,340 |
| 2024-02-26 | $24.19 | $24.20 | $24.06 | $24.16 | $24.16 | 4,818 |
| 2024-02-23 | $24.29 | $24.32 | $24.10 | $24.27 | $24.27 | 24,319 |
| 2024-02-22 | $23.84 | $24.14 | $23.84 | $24.14 | $24.14 | 12,230 |
| 2024-02-21 | $23.16 | $23.47 | $23.16 | $23.47 | $23.47 | 3,212 |
| 2024-02-20 | $23.39 | $23.82 | $23.21 | $23.37 | $23.37 | 12,304 |
| 2024-02-16 | $22.96 | $23.30 | $22.93 | $23.02 | $23.02 | 29,389 |
| 2024-02-15 | $22.62 | $22.96 | $22.62 | $22.96 | $22.96 | 12,066 |
| 2024-02-14 | $21.97 | $22.20 | $21.88 | $22.20 | $22.20 | 17,796 |
| 2024-02-13 | $21.71 | $21.71 | $21.24 | $21.33 | $21.33 | 16,987 |
| 2024-02-12 | $22.73 | $22.83 | $22.53 | $22.64 | $22.64 | 8,160 |
| 2024-02-09 | $22.37 | $22.63 | $22.20 | $22.59 | $22.59 | 38,507 |
| 2024-02-08 | $22.41 | $22.44 | $22.35 | $22.39 | $22.39 | 2,780 |
| 2024-02-07 | $22.39 | $22.53 | $22.27 | $22.39 | $22.39 | 9,210 |
| 2024-02-06 | $22.13 | $22.64 | $22.13 | $22.64 | $22.64 | 7,655 |
| 2024-02-05 | $22.02 | $22.21 | $21.75 | $22.14 | $22.14 | 23,734 |
| 2024-02-02 | $22.70 | $22.70 | $22.30 | $22.54 | $22.54 | 12,718 |
| 2024-02-01 | $22.80 | $23.23 | $22.59 | $23.20 | $23.20 | 26,905 |
| 2024-01-31 | $23.35 | $23.50 | $22.49 | $22.57 | $22.57 | 7,292 |
| 2024-01-30 | $23.12 | $23.12 | $22.81 | $23.06 | $23.06 | 12,513 |
| 2024-01-29 | $22.67 | $23.09 | $22.52 | $23.07 | $23.07 | 5,049 |
| 2024-01-26 | $22.95 | $23.00 | $22.80 | $22.88 | $22.88 | 12,035 |
| 2024-01-25 | $21.99 | $22.35 | $21.89 | $22.27 | $22.27 | 22,079 |
| 2024-01-24 | $22.26 | $22.28 | $21.98 | $21.98 | $21.98 | 12,606 |
| 2024-01-23 | $21.30 | $21.35 | $21.05 | $21.35 | $21.35 | 8,102 |
| 2024-01-22 | $21.57 | $21.62 | $21.45 | $21.54 | $21.54 | 6,181 |
| 2024-01-19 | $21.10 | $21.41 | $20.98 | $21.41 | $21.41 | 14,880 |
| 2024-01-18 | $21.01 | $21.38 | $20.93 | $21.38 | $21.38 | 19,243 |
| 2024-01-17 | $20.49 | $20.86 | $20.43 | $20.86 | $20.86 | 15,029 |
| 2024-01-16 | $21.64 | $21.69 | $21.23 | $21.33 | $21.33 | 26,235 |
| 2024-01-12 | $23.01 | $23.01 | $22.61 | $22.67 | $22.67 | 5,858 |
| 2024-01-11 | $22.69 | $22.69 | $22.04 | $22.51 | $22.51 | 10,912 |
| 2024-01-10 | $22.75 | $22.82 | $22.75 | $22.82 | $22.82 | 6,082 |
| 2024-01-09 | $22.60 | $22.66 | $22.45 | $22.55 | $22.55 | 15,627 |
| 2024-01-08 | $22.66 | $23.26 | $22.66 | $23.26 | $23.26 | 15,127 |
| 2024-01-05 | $22.38 | $23.02 | $22.38 | $22.47 | $22.47 | 8,952 |
| 2024-01-04 | $22.83 | $22.88 | $22.62 | $22.63 | $22.63 | 7,363 |
| 2024-01-03 | $22.12 | $22.31 | $21.92 | $22.27 | $22.27 | 16,859 |
| 2024-01-02 | $23.03 | $23.28 | $22.81 | $22.85 | $22.85 | 25,159 |
| 2023-12-29 | $23.65 | $24.00 | $23.65 | $23.71 | $23.71 | 15,952 |
| 2023-12-28 | $24.13 | $24.13 | $23.68 | $23.68 | $23.68 | 7,532 |
| 2023-12-27 | $23.69 | $24.29 | $23.69 | $24.22 | $24.22 | 30,385 |
| 2023-12-26 | $23.30 | $23.91 | $23.30 | $23.38 | $23.38 | 9,337 |
| 2023-12-22 | $23.57 | $23.60 | $23.29 | $23.37 | $23.37 | 11,659 |
| 2023-12-21 | $22.86 | $23.32 | $22.86 | $23.32 | $23.32 | 11,895 |
| 2023-12-20 | $23.24 | $23.43 | $22.30 | $22.30 | $22.14 | 14,189 |
| 2023-12-19 | $23.00 | $23.41 | $23.00 | $23.38 | $23.20 | 11,446 |
| 2023-12-18 | $22.75 | $22.80 | $22.53 | $22.72 | $22.55 | 18,201 |
| 2023-12-15 | $22.86 | $22.88 | $22.50 | $22.50 | $22.33 | 21,817 |
| 2023-12-14 | $23.15 | $23.56 | $22.97 | $23.28 | $23.11 | 43,522 |
| 2023-12-13 | $21.77 | $22.53 | $21.38 | $22.42 | $22.26 | 19,872 |
| 2023-12-12 | $21.52 | $21.67 | $21.29 | $21.57 | $21.41 | 15,120 |
| 2023-12-11 | $21.24 | $21.50 | $21.24 | $21.48 | $21.32 | 7,544 |
| 2023-12-08 | $21.00 | $21.50 | $21.00 | $21.41 | $21.26 | 26,502 |
| 2023-12-07 | $20.86 | $21.20 | $20.78 | $21.14 | $20.98 | 9,451 |
| 2023-12-06 | $21.20 | $21.40 | $20.83 | $20.83 | $20.68 | 6,694 |
| 2023-12-05 | $20.85 | $21.07 | $20.80 | $20.90 | $20.75 | 6,004 |
| 2023-12-04 | $20.85 | $21.04 | $20.72 | $21.04 | $20.89 | 7,517 |
| 2023-12-01 | $20.72 | $21.42 | $20.71 | $21.34 | $21.18 | 24,212 |
| 2023-11-30 | $20.84 | $20.85 | $20.65 | $20.73 | $20.57 | 11,963 |
| 2023-11-29 | $20.95 | $21.06 | $20.76 | $21.04 | $20.89 | 24,654 |
| 2023-11-28 | $20.34 | $20.75 | $20.33 | $20.58 | $20.43 | 26,794 |
| 2023-11-27 | $20.57 | $20.66 | $20.48 | $20.61 | $20.46 | 5,642 |
| 2023-11-24 | $20.55 | $20.84 | $20.49 | $20.84 | $20.84 | 19,195 |
| 2023-11-22 | $20.06 | $20.21 | $19.83 | $20.21 | $20.21 | 39,780 |
| 2023-11-21 | $20.41 | $20.41 | $20.05 | $20.16 | $20.16 | 5,861 |
| 2023-11-20 | $20.05 | $20.45 | $20.05 | $20.40 | $20.40 | 29,513 |
| 2023-11-17 | $19.87 | $20.11 | $19.84 | $20.10 | $20.10 | 29,336 |
| 2023-11-16 | $19.30 | $19.54 | $19.16 | $19.29 | $19.29 | 11,634 |
| 2023-11-15 | $19.64 | $19.66 | $19.44 | $19.46 | $19.46 | 17,221 |
| 2023-11-14 | $19.02 | $19.52 | $19.02 | $19.50 | $19.50 | 17,633 |
| 2023-11-13 | $17.55 | $17.93 | $17.55 | $17.93 | $17.93 | 7,894 |
| 2023-11-10 | $17.33 | $17.71 | $17.23 | $17.71 | $17.71 | 9,389 |
| 2023-11-09 | $18.00 | $18.06 | $17.48 | $17.48 | $17.48 | 11,415 |
| 2023-11-08 | $17.60 | $17.60 | $17.43 | $17.55 | $17.55 | 4,130 |
| 2023-11-07 | $17.28 | $17.36 | $17.24 | $17.30 | $17.30 | 5,549 |
| 2023-11-06 | $17.80 | $17.82 | $17.49 | $17.59 | $17.59 | 5,194 |
| 2023-11-03 | $17.79 | $17.91 | $17.63 | $17.73 | $17.73 | 29,688 |
| 2023-11-02 | $17.21 | $17.35 | $17.04 | $17.30 | $17.30 | 20,022 |
| 2023-11-01 | $15.95 | $16.25 | $15.93 | $16.25 | $16.25 | 5,162 |
| 2023-10-31 | $15.93 | $16.05 | $15.71 | $15.95 | $15.95 | 22,173 |
| 2023-10-30 | $15.81 | $15.87 | $15.58 | $15.87 | $15.87 | 23,714 |
| 2023-10-27 | $15.61 | $15.61 | $15.05 | $15.14 | $15.14 | 6,818 |
| 2023-10-26 | $15.65 | $15.73 | $15.33 | $15.47 | $15.47 | 9,976 |
| 2023-10-25 | $15.73 | $16.09 | $15.71 | $15.71 | $15.71 | 6,207 |
| 2023-10-24 | $16.02 | $16.17 | $15.95 | $16.14 | $16.14 | 7,625 |
| 2023-10-23 | $15.64 | $16.21 | $15.64 | $15.93 | $15.93 | 11,871 |
| 2023-10-20 | $16.13 | $16.18 | $15.86 | $15.89 | $15.89 | 9,660 |
| 2023-10-19 | $16.65 | $16.78 | $16.21 | $16.34 | $16.34 | 21,990 |
| 2023-10-18 | $16.80 | $17.06 | $16.75 | $16.79 | $16.79 | 7,147 |
| 2023-10-17 | $17.29 | $18.00 | $17.29 | $17.74 | $17.74 | 7,770 |
| 2023-10-16 | $17.55 | $17.81 | $17.52 | $17.81 | $17.81 | 7,224 |
| 2023-10-13 | $17.64 | $17.83 | $17.26 | $17.33 | $17.33 | 15,821 |
| 2023-10-12 | $18.48 | $18.61 | $17.70 | $17.82 | $17.82 | 19,196 |
| 2023-10-11 | $18.60 | $18.64 | $18.11 | $18.51 | $18.51 | 34,122 |
| 2023-10-10 | $17.93 | $18.32 | $17.93 | $18.15 | $18.15 | 27,830 |
| 2023-10-09 | $16.88 | $17.42 | $16.81 | $17.34 | $17.34 | 19,022 |
| 2023-10-06 | $16.68 | $17.62 | $16.52 | $17.49 | $17.49 | 23,999 |
| 2023-10-05 | $16.73 | $16.88 | $16.61 | $16.84 | $16.84 | 20,903 |
| 2023-10-04 | $16.63 | $16.63 | $16.10 | $16.60 | $16.60 | 29,635 |
| 2023-10-03 | $16.49 | $16.60 | $16.16 | $16.28 | $16.28 | 8,024 |
| 2023-10-02 | $17.49 | $17.49 | $16.80 | $16.90 | $16.90 | 9,279 |
| 2023-09-29 | $18.56 | $18.56 | $17.72 | $17.84 | $17.84 | 19,160 |
| 2023-09-28 | $17.44 | $17.80 | $17.44 | $17.78 | $17.78 | 3,351 |
| 2023-09-27 | $17.54 | $17.54 | $16.92 | $17.22 | $17.22 | 14,737 |
| 2023-09-26 | $17.73 | $17.86 | $17.42 | $17.48 | $17.48 | 8,033 |
| 2023-09-25 | $18.00 | $18.21 | $17.81 | $18.19 | $18.19 | 5,753 |
| 2023-09-22 | $18.75 | $19.04 | $18.45 | $18.51 | $18.51 | 30,062 |
| 2023-09-21 | $19.17 | $19.20 | $18.70 | $18.70 | $18.70 | 9,850 |
| 2023-09-20 | $19.95 | $20.24 | $19.51 | $19.51 | $19.51 | 5,443 |
| 2023-09-19 | $19.50 | $19.58 | $19.28 | $19.44 | $19.44 | 9,243 |
| 2023-09-18 | $19.62 | $19.78 | $19.45 | $19.60 | $19.38 | 8,059 |
| 2023-09-15 | $20.41 | $20.41 | $20.01 | $20.03 | $19.81 | 4,654 |
| 2023-09-14 | $19.71 | $20.19 | $19.71 | $20.17 | $19.94 | 11,381 |
| 2023-09-13 | $19.55 | $19.84 | $19.43 | $19.47 | $19.25 | 6,167 |
| 2023-09-12 | $19.77 | $19.95 | $19.70 | $19.77 | $19.55 | 16,943 |
| 2023-09-11 | $19.99 | $20.22 | $19.94 | $20.11 | $19.89 | 6,223 |
| 2023-09-08 | $19.70 | $19.72 | $19.48 | $19.51 | $19.29 | 59,634 |
| 2023-09-07 | $19.38 | $19.56 | $19.33 | $19.47 | $19.25 | 7,149 |
| 2023-09-06 | $19.74 | $19.90 | $19.52 | $19.71 | $19.49 | 28,421 |
| 2023-09-05 | $20.39 | $20.39 | $19.92 | $19.92 | $19.70 | 16,189 |
| 2023-09-01 | $21.33 | $21.37 | $20.60 | $20.67 | $20.44 | 24,579 |
| 2023-08-31 | $21.32 | $21.38 | $20.89 | $20.89 | $20.65 | 8,956 |
| 2023-08-30 | $21.59 | $21.93 | $21.49 | $21.55 | $21.31 | 18,926 |
| 2023-08-29 | $20.68 | $21.65 | $20.68 | $21.59 | $21.35 | 30,386 |
| 2023-08-28 | $20.52 | $20.73 | $20.52 | $20.73 | $20.50 | 14,361 |
| 2023-08-25 | $20.36 | $20.36 | $19.54 | $20.03 | $19.81 | 16,466 |
| 2023-08-24 | $20.34 | $20.41 | $19.69 | $19.69 | $19.46 | 22,582 |
| 2023-08-23 | $20.09 | $20.63 | $20.09 | $20.54 | $20.30 | 36,606 |
| 2023-08-22 | $20.70 | $20.70 | $20.01 | $20.01 | $19.78 | 26,330 |
| 2023-08-21 | $20.29 | $20.33 | $19.90 | $20.33 | $20.10 | 13,558 |
| 2023-08-18 | $19.56 | $20.02 | $19.53 | $20.00 | $19.77 | 9,634 |
| 2023-08-17 | $20.68 | $20.68 | $20.03 | $20.07 | $19.84 | 19,323 |
| 2023-08-16 | $21.00 | $21.17 | $20.62 | $20.62 | $20.39 | 4,589 |
| 2023-08-15 | $21.59 | $21.60 | $20.91 | $20.99 | $20.76 | 12,142 |
| 2023-08-14 | $21.51 | $21.93 | $21.34 | $21.84 | $21.60 | 5,058 |
| 2023-08-11 | $21.97 | $22.17 | $21.85 | $21.96 | $21.96 | 8,349 |
| 2023-08-10 | $22.92 | $23.41 | $22.55 | $22.55 | $22.55 | 9,598 |
| 2023-08-09 | $22.44 | $22.59 | $22.34 | $22.36 | $22.36 | 3,333 |
| 2023-08-08 | $21.87 | $22.30 | $21.68 | $22.18 | $22.18 | 11,604 |
| 2023-08-07 | $22.27 | $22.59 | $22.17 | $22.59 | $22.59 | 6,214 |
| 2023-08-04 | $22.02 | $22.67 | $21.93 | $21.93 | $21.93 | 12,823 |
| 2023-08-03 | $21.46 | $22.07 | $21.28 | $21.85 | $21.85 | 30,669 |
| 2023-08-02 | $22.52 | $22.58 | $21.90 | $22.09 | $22.09 | 15,678 |
| 2023-08-01 | $23.53 | $23.79 | $23.04 | $23.34 | $23.34 | 18,218 |
| 2023-07-31 | $24.40 | $24.50 | $24.11 | $24.13 | $24.13 | 12,992 |
| 2023-07-28 | $23.98 | $24.36 | $23.95 | $24.15 | $24.15 | 12,934 |
| 2023-07-27 | $24.60 | $24.60 | $23.52 | $23.53 | $23.53 | 23,411 |
| 2023-07-26 | $23.37 | $24.17 | $23.23 | $24.05 | $24.05 | 13,337 |
| 2023-07-25 | $24.06 | $24.22 | $23.87 | $23.87 | $23.87 | 4,410 |
| 2023-07-24 | $23.69 | $23.93 | $23.69 | $23.73 | $23.73 | 21,911 |
| 2023-07-21 | $24.11 | $24.22 | $24.01 | $24.07 | $24.07 | 13,085 |
| 2023-07-20 | $24.30 | $24.30 | $23.65 | $23.81 | $23.81 | 24,093 |
| 2023-07-19 | $24.26 | $24.42 | $23.95 | $24.27 | $24.27 | 16,699 |
| 2023-07-18 | $23.71 | $24.33 | $23.71 | $24.24 | $24.24 | 8,300 |
| 2023-07-17 | $23.65 | $24.06 | $23.40 | $23.66 | $23.66 | 27,125 |
| 2023-07-14 | $24.40 | $24.69 | $23.80 | $23.94 | $23.94 | 33,518 |
| 2023-07-13 | $24.00 | $24.35 | $23.93 | $24.30 | $24.30 | 64,026 |
| 2023-07-12 | $22.81 | $23.25 | $22.60 | $23.24 | $23.24 | 30,929 |
| 2023-07-11 | $21.26 | $21.69 | $21.26 | $21.69 | $21.69 | 9,204 |
| 2023-07-10 | $20.75 | $21.03 | $20.67 | $20.92 | $20.92 | 21,911 |
| 2023-07-07 | $19.99 | $20.95 | $19.99 | $20.50 | $20.50 | 24,813 |
| 2023-07-06 | $20.55 | $20.67 | $19.85 | $20.27 | $20.27 | 45,112 |
| 2023-07-05 | $21.81 | $21.81 | $21.24 | $21.48 | $21.48 | 16,423 |
| 2023-07-03 | $22.27 | $22.72 | $22.17 | $22.38 | $22.38 | 28,236 |
| 2023-06-30 | $22.23 | $22.56 | $22.17 | $22.48 | $22.48 | 42,181 |
| 2023-06-29 | $21.32 | $21.70 | $21.13 | $21.42 | $21.42 | 11,278 |
| 2023-06-28 | $21.65 | $21.78 | $21.20 | $21.60 | $21.60 | 3,694 |
| 2023-06-27 | $21.19 | $21.73 | $21.10 | $21.56 | $21.56 | 12,507 |
| 2023-06-26 | $20.98 | $21.43 | $20.87 | $20.90 | $20.90 | 7,206 |
| 2023-06-23 | $20.92 | $21.27 | $20.80 | $20.82 | $20.82 | 24,196 |
| 2023-06-22 | $21.86 | $22.04 | $21.50 | $21.57 | $21.57 | 21,056 |
| 2023-06-21 | $21.80 | $22.29 | $21.36 | $22.05 | $22.05 | 33,325 |
| 2023-06-20 | $22.52 | $22.60 | $21.81 | $22.37 | $22.22 | 56,946 |
| 2023-06-16 | $23.66 | $23.80 | $23.07 | $23.09 | $23.09 | 29,500 |
| 2023-06-15 | $22.67 | $23.41 | $22.55 | $23.21 | $23.21 | 20,504 |
| 2023-06-14 | $22.61 | $22.87 | $22.05 | $22.45 | $22.45 | 35,304 |
| 2023-06-13 | $22.02 | $22.55 | $21.80 | $22.13 | $22.13 | 34,256 |
| 2023-06-12 | $21.64 | $21.82 | $21.38 | $21.78 | $21.78 | 15,282 |
| 2023-06-09 | $21.60 | $21.88 | $21.33 | $21.51 | $21.51 | 17,092 |
| 2023-06-08 | $21.52 | $21.88 | $21.52 | $21.76 | $21.76 | 23,838 |
| 2023-06-07 | $21.48 | $21.70 | $21.06 | $21.24 | $21.24 | 10,516 |
| 2023-06-06 | $21.21 | $21.49 | $21.15 | $21.43 | $21.43 | 4,003 |
| 2023-06-05 | $21.56 | $21.62 | $21.03 | $21.27 | $21.27 | 25,582 |
| 2023-06-02 | $21.60 | $21.92 | $21.52 | $21.68 | $21.68 | 37,312 |
| 2023-06-01 | $20.43 | $21.08 | $20.43 | $20.86 | $20.86 | 36,990 |
| 2023-05-31 | $20.31 | $20.47 | $19.69 | $20.34 | $20.34 | 25,649 |
| 2023-05-30 | $21.42 | $21.78 | $20.78 | $20.96 | $20.96 | 18,939 |
| 2023-05-26 | $21.18 | $21.70 | $21.18 | $21.47 | $21.47 | 21,924 |
| 2023-05-25 | $21.11 | $21.11 | $20.59 | $20.97 | $20.97 | 18,422 |
| 2023-05-24 | $21.54 | $21.61 | $21.03 | $21.06 | $21.06 | 39,936 |
| 2023-05-23 | $22.67 | $22.84 | $22.10 | $22.16 | $22.16 | 33,772 |
| 2023-05-22 | $23.04 | $23.65 | $22.99 | $23.10 | $23.10 | 16,983 |
| 2023-05-19 | $23.11 | $23.40 | $23.11 | $23.25 | $23.25 | 7,127 |
| 2023-05-18 | $22.81 | $22.86 | $22.30 | $22.72 | $22.72 | 39,362 |
| 2023-05-17 | $22.60 | $23.03 | $22.26 | $22.89 | $22.89 | 50,847 |
| 2023-05-16 | $23.07 | $23.19 | $22.63 | $22.63 | $22.63 | 15,942 |
| 2023-05-15 | $23.03 | $23.44 | $22.86 | $23.28 | $23.28 | 35,715 |
| 2023-05-12 | $23.01 | $23.18 | $22.55 | $22.79 | $22.79 | 19,013 |
| 2023-05-11 | $22.85 | $23.09 | $22.50 | $22.99 | $22.99 | 46,571 |
| 2023-05-10 | $23.72 | $23.72 | $22.96 | $23.45 | $23.45 | 17,391 |
| 2023-05-09 | $23.10 | $23.74 | $23.09 | $23.57 | $23.57 | 10,127 |
| 2023-05-08 | $24.43 | $24.64 | $23.90 | $24.09 | $24.09 | 20,725 |
| 2023-05-05 | $23.45 | $24.09 | $23.26 | $24.00 | $24.00 | 12,940 |
| 2023-05-04 | $23.14 | $23.30 | $22.71 | $23.00 | $23.00 | 83,950 |
| 2023-05-03 | $23.41 | $23.85 | $23.21 | $23.47 | $23.47 | 16,506 |
| 2023-05-02 | $23.40 | $23.49 | $22.79 | $23.22 | $23.22 | 50,614 |
| 2023-05-01 | $24.03 | $24.70 | $23.98 | $23.98 | $23.98 | 37,952 |
| 2023-04-28 | $23.81 | $24.25 | $23.45 | $24.11 | $24.11 | 39,140 |
| 2023-04-27 | $23.53 | $24.09 | $22.90 | $23.90 | $23.90 | 44,327 |
| 2023-04-26 | $23.61 | $23.73 | $23.07 | $23.16 | $23.16 | 54,546 |
| 2023-04-25 | $23.98 | $23.98 | $23.11 | $23.12 | $23.12 | 31,179 |
| 2023-04-24 | $24.10 | $24.42 | $24.10 | $24.36 | $24.36 | 34,934 |
| 2023-04-21 | $23.60 | $24.09 | $23.49 | $23.99 | $23.99 | 24,146 |
| 2023-04-20 | $23.41 | $23.78 | $23.41 | $23.61 | $23.61 | 19,891 |
| 2023-04-19 | $23.43 | $23.87 | $23.43 | $23.65 | $23.65 | 19,136 |
| 2023-04-18 | $23.64 | $23.88 | $23.64 | $23.87 | $23.87 | 9,678 |
| 2023-04-17 | $23.48 | $23.50 | $23.10 | $23.39 | $23.39 | 11,889 |
| 2023-04-14 | $23.81 | $24.04 | $23.37 | $23.74 | $23.74 | 21,409 |
| 2023-04-13 | $23.61 | $23.98 | $23.41 | $23.82 | $23.82 | 45,658 |
| 2023-04-12 | $23.12 | $23.29 | $22.80 | $22.97 | $22.97 | 36,822 |
| 2023-04-11 | $22.34 | $22.50 | $22.28 | $22.42 | $22.42 | 14,428 |
| 2023-04-10 | $21.54 | $22.12 | $21.54 | $22.10 | $22.10 | 19,457 |
| 2023-04-06 | $21.76 | $22.48 | $21.76 | $22.13 | $22.13 | 9,055 |
| 2023-04-05 | $21.83 | $21.95 | $21.45 | $21.65 | $21.65 | 23,809 |
| 2023-04-04 | $22.14 | $22.53 | $21.88 | $22.23 | $22.23 | 43,674 |
| 2023-04-03 | $21.66 | $22.06 | $21.54 | $22.02 | $22.02 | 59,874 |
| 2023-03-31 | $21.62 | $21.81 | $21.27 | $21.39 | $21.39 | 27,028 |
| 2023-03-30 | $21.46 | $21.50 | $21.16 | $21.44 | $21.44 | 55,701 |
| 2023-03-29 | $20.32 | $20.65 | $20.14 | $20.54 | $20.54 | 27,533 |
| 2023-03-28 | $19.39 | $19.61 | $19.27 | $19.52 | $19.52 | 11,281 |
| 2023-03-27 | $19.38 | $19.69 | $19.21 | $19.65 | $19.65 | 63,257 |
| 2023-03-24 | $18.77 | $18.99 | $18.28 | $18.86 | $18.86 | 20,182 |
| 2023-03-23 | $20.03 | $20.31 | $19.24 | $19.46 | $19.46 | 10,383 |
| 2023-03-22 | $19.70 | $20.55 | $19.43 | $19.43 | $19.43 | 10,760 |
| 2023-03-21 | $19.64 | $19.91 | $19.43 | $19.70 | $19.70 | 32,129 |
| 2023-03-20 | $18.26 | $18.80 | $18.26 | $18.69 | $18.64 | 69,990 |
| 2023-03-17 | $17.84 | $17.95 | $17.49 | $17.76 | $17.71 | 19,553 |
| 2023-03-16 | $17.50 | $18.58 | $17.14 | $18.47 | $18.42 | 37,085 |
| 2023-03-15 | $17.14 | $18.09 | $17.00 | $17.77 | $17.72 | 118,473 |
| 2023-03-14 | $19.98 | $20.08 | $19.68 | $20.07 | $20.01 | 21,280 |
| 2023-03-13 | $18.56 | $19.34 | $18.56 | $18.97 | $18.92 | 28,441 |
| 2023-03-10 | $19.80 | $20.00 | $19.36 | $19.46 | $19.46 | 32,574 |
| 2023-03-09 | $20.49 | $20.56 | $19.84 | $19.92 | $19.92 | 55,234 |
| 2023-03-08 | $20.29 | $20.60 | $20.29 | $20.52 | $20.52 | 29,757 |
| 2023-03-07 | $20.96 | $21.04 | $20.26 | $20.29 | $20.29 | 19,599 |
| 2023-03-06 | $21.65 | $21.88 | $21.58 | $21.78 | $21.78 | 19,505 |
| 2023-03-03 | $21.34 | $21.89 | $21.29 | $21.81 | $21.81 | 11,286 |
| 2023-03-02 | $20.36 | $21.17 | $20.36 | $21.00 | $21.00 | 25,473 |
| 2023-03-01 | $21.12 | $21.21 | $20.58 | $21.07 | $21.07 | 11,588 |
| 2023-02-28 | $21.02 | $21.16 | $20.57 | $20.70 | $20.70 | 22,511 |
| 2023-02-27 | $21.02 | $21.33 | $20.89 | $21.24 | $21.24 | 49,387 |
| 2023-02-24 | $20.43 | $20.43 | $20.01 | $20.34 | $20.34 | 19,698 |
| 2023-02-23 | $21.60 | $21.62 | $20.88 | $21.36 | $21.36 | 20,452 |
| 2023-02-22 | $21.28 | $21.44 | $20.90 | $21.20 | $21.20 | 18,920 |
| 2023-02-21 | $21.76 | $21.92 | $21.36 | $21.40 | $21.40 | 25,271 |
| 2023-02-17 | $21.51 | $22.33 | $21.51 | $22.07 | $22.07 | 44,492 |
| 2023-02-16 | $21.72 | $22.31 | $21.53 | $22.01 | $22.01 | 30,835 |
| 2023-02-15 | $21.73 | $22.23 | $21.70 | $22.14 | $22.14 | 20,022 |
| 2023-02-14 | $21.93 | $22.57 | $21.65 | $22.31 | $22.31 | 44,959 |
| 2023-02-13 | $21.41 | $22.11 | $21.40 | $22.07 | $22.07 | 33,084 |
| 2023-02-10 | $21.24 | $21.26 | $20.83 | $21.13 | $21.13 | 48,074 |
| 2023-02-09 | $22.43 | $22.58 | $21.52 | $21.75 | $21.75 | 27,484 |
| 2023-02-08 | $21.84 | $21.92 | $21.46 | $21.46 | $21.46 | 4,804 |
| 2023-02-07 | $21.03 | $22.03 | $20.80 | $21.73 | $21.73 | 37,019 |
| 2023-02-06 | $21.58 | $21.58 | $21.08 | $21.30 | $21.30 | 38,653 |
| 2023-02-03 | $22.18 | $22.78 | $22.00 | $22.06 | $22.06 | 34,722 |
| 2023-02-02 | $23.30 | $23.47 | $22.44 | $22.73 | $22.73 | 102,727 |
| 2023-02-01 | $22.10 | $23.24 | $21.51 | $22.75 | $22.75 | 74,244 |
| 2023-01-31 | $21.35 | $22.00 | $21.22 | $21.91 | $21.91 | 41,118 |
| 2023-01-30 | $21.47 | $22.22 | $21.42 | $21.50 | $21.50 | 19,287 |
| 2023-01-27 | $21.69 | $22.41 | $21.52 | $21.90 | $21.90 | 64,656 |
| 2023-01-26 | $22.15 | $22.43 | $21.68 | $22.18 | $22.18 | 29,099 |
| 2023-01-25 | $21.45 | $22.15 | $21.40 | $22.15 | $22.15 | 39,492 |
| 2023-01-24 | $21.61 | $21.90 | $21.37 | $21.83 | $21.83 | 37,440 |
| 2023-01-23 | $21.58 | $22.18 | $21.47 | $21.91 | $21.91 | 49,584 |
| 2023-01-20 | $21.19 | $21.95 | $20.99 | $21.58 | $21.58 | 24,345 |
| 2023-01-19 | $21.06 | $21.34 | $20.76 | $21.20 | $21.20 | 57,677 |
| 2023-01-18 | $22.48 | $22.80 | $21.56 | $21.56 | $21.56 | 62,448 |
| 2023-01-17 | $21.91 | $22.34 | $21.59 | $21.80 | $21.80 | 50,982 |
| 2023-01-13 | $21.07 | $21.79 | $21.07 | $21.57 | $21.57 | 56,277 |
| 2023-01-12 | $21.01 | $21.68 | $20.30 | $21.50 | $21.50 | 75,865 |
| 2023-01-11 | $20.45 | $20.68 | $20.21 | $20.56 | $20.56 | 65,133 |
| 2023-01-10 | $19.87 | $20.17 | $19.87 | $20.17 | $20.17 | 30,081 |
| 2023-01-09 | $20.02 | $20.48 | $19.81 | $19.81 | $19.81 | 57,862 |
| 2023-01-06 | $18.26 | $19.55 | $18.17 | $19.51 | $19.51 | 31,987 |
| 2023-01-05 | $18.22 | $18.28 | $18.05 | $18.14 | $18.14 | 14,911 |
| 2023-01-04 | $18.50 | $18.77 | $18.25 | $18.67 | $18.67 | 41,117 |
| 2023-01-03 | $17.88 | $18.04 | $17.42 | $17.66 | $17.66 | 40,176 |
| 2022-12-30 | $17.23 | $17.36 | $16.90 | $16.92 | $16.92 | 37,388 |
| 2022-12-29 | $17.19 | $17.76 | $17.19 | $17.65 | $17.65 | 20,065 |
| 2022-12-28 | $17.28 | $17.40 | $16.84 | $16.84 | $16.84 | 22,654 |
| 2022-12-27 | $17.19 | $17.40 | $17.07 | $17.37 | $17.37 | 15,719 |
| 2022-12-23 | $17.02 | $17.43 | $16.98 | $17.03 | $17.03 | 19,953 |
| 2022-12-22 | $17.30 | $17.30 | $16.58 | $16.98 | $16.98 | 16,361 |
| 2022-12-21 | $17.14 | $17.64 | $16.97 | $17.59 | $17.59 | 17,906 |
| 2022-12-20 | $16.62 | $17.01 | $16.60 | $16.79 | $16.79 | 9,078 |
| 2022-12-19 | $17.01 | $17.14 | $16.70 | $16.86 | $16.78 | 32,464 |
| 2022-12-16 | $16.98 | $17.32 | $16.63 | $16.88 | $16.80 | 144,618 |
| 2022-12-15 | $18.35 | $18.40 | $17.38 | $17.58 | $17.49 | 49,212 |
| 2022-12-14 | $19.19 | $19.65 | $18.83 | $19.18 | $19.09 | 49,996 |
| 2022-12-13 | $19.70 | $19.86 | $18.76 | $19.08 | $18.99 | 33,185 |
| 2022-12-12 | $17.98 | $18.29 | $17.95 | $18.24 | $18.15 | 29,185 |
| 2022-12-09 | $18.15 | $18.47 | $18.00 | $18.09 | $18.09 | 19,444 |
| 2022-12-08 | $17.80 | $18.16 | $17.62 | $18.08 | $18.08 | 53,569 |
| 2022-12-07 | $17.86 | $18.12 | $17.66 | $17.66 | $17.66 | 14,847 |
| 2022-12-06 | $18.28 | $18.35 | $17.71 | $17.90 | $17.90 | 27,643 |
| 2022-12-05 | $18.87 | $18.87 | $18.13 | $18.19 | $18.19 | 27,106 |
| 2022-12-02 | $18.24 | $19.03 | $18.24 | $18.87 | $18.87 | 38,018 |
| 2022-12-01 | $18.91 | $19.10 | $18.33 | $18.88 | $18.88 | 121,870 |
| 2022-11-30 | $17.79 | $18.36 | $17.18 | $18.24 | $18.24 | 49,220 |
| 2022-11-29 | $17.43 | $17.55 | $17.10 | $17.19 | $17.19 | 36,567 |
| 2022-11-28 | $17.74 | $17.86 | $17.04 | $17.22 | $17.22 | 57,585 |
| 2022-11-25 | $17.77 | $18.34 | $17.41 | $17.95 | $17.95 | 34,534 |
| 2022-11-23 | $17.20 | $17.80 | $17.18 | $17.73 | $17.73 | 53,495 |
| 2022-11-22 | $16.69 | $17.10 | $16.69 | $17.06 | $17.06 | 25,507 |
| 2022-11-21 | $16.28 | $16.59 | $16.17 | $16.33 | $16.33 | 16,402 |
| 2022-11-18 | $16.80 | $16.93 | $16.54 | $16.73 | $16.73 | 40,722 |
| 2022-11-17 | $15.95 | $16.59 | $15.95 | $16.52 | $16.52 | 87,839 |
| 2022-11-16 | $16.89 | $16.90 | $16.57 | $16.64 | $16.64 | 15,935 |
| 2022-11-15 | $17.37 | $17.40 | $16.12 | $16.68 | $16.68 | 62,335 |
| 2022-11-14 | $16.81 | $17.02 | $16.54 | $16.54 | $16.54 | 52,834 |
| 2022-11-11 | $16.57 | $17.27 | $16.37 | $17.14 | $17.14 | 82,605 |
| 2022-11-10 | $15.47 | $16.20 | $15.37 | $16.17 | $16.17 | 66,060 |
| 2022-11-09 | $14.02 | $14.26 | $13.77 | $13.77 | $13.77 | 16,755 |
| 2022-11-08 | $13.99 | $14.55 | $13.99 | $14.31 | $14.31 | 50,345 |
| 2022-11-07 | $13.90 | $14.02 | $13.70 | $13.88 | $13.88 | 60,275 |
| 2022-11-04 | $13.16 | $13.69 | $13.12 | $13.63 | $13.63 | 92,840 |
| 2022-11-03 | $11.85 | $12.18 | $11.77 | $12.00 | $12.00 | 78,373 |
| 2022-11-02 | $13.00 | $13.40 | $12.41 | $12.53 | $12.53 | 22,391 |
| 2022-11-01 | $13.61 | $13.63 | $13.00 | $13.13 | $13.13 | 21,004 |
| 2022-10-31 | $12.78 | $12.95 | $12.77 | $12.86 | $12.86 | 14,405 |
| 2022-10-28 | $12.78 | $13.30 | $12.78 | $13.27 | $13.27 | 44,500 |
| 2022-10-27 | $13.14 | $13.36 | $12.86 | $12.88 | $12.88 | 37,615 |
| 2022-10-26 | $12.80 | $13.50 | $12.80 | $13.22 | $13.22 | 38,182 |
| 2022-10-25 | $12.17 | $12.85 | $12.17 | $12.79 | $12.79 | 43,882 |
| 2022-10-24 | $11.78 | $12.13 | $11.75 | $11.93 | $11.93 | 42,051 |
| 2022-10-21 | $10.80 | $11.76 | $10.74 | $11.65 | $11.65 | 35,957 |
| 2022-10-20 | $11.18 | $11.50 | $11.02 | $11.13 | $11.13 | 38,161 |
| 2022-10-19 | $11.34 | $11.41 | $10.95 | $11.20 | $11.20 | 28,182 |
| 2022-10-18 | $12.05 | $12.05 | $11.51 | $11.78 | $11.78 | 66,623 |
| 2022-10-17 | $11.23 | $11.55 | $11.23 | $11.35 | $11.35 | 43,252 |
| 2022-10-14 | $11.03 | $11.20 | $10.31 | $10.31 | $10.31 | 94,594 |
| 2022-10-13 | $9.55 | $10.90 | $9.46 | $10.85 | $10.85 | 114,430 |
| 2022-10-12 | $9.97 | $10.12 | $9.95 | $10.00 | $10.00 | 47,677 |
| 2022-10-11 | $10.21 | $10.60 | $9.95 | $10.07 | $10.07 | 39,347 |
| 2022-10-10 | $10.68 | $10.74 | $10.30 | $10.43 | $10.43 | 40,379 |
| 2022-10-07 | $10.94 | $10.98 | $10.47 | $10.61 | $10.61 | 48,574 |
| 2022-10-06 | $11.52 | $11.62 | $11.19 | $11.27 | $11.27 | 45,027 |
| 2022-10-05 | $11.80 | $12.25 | $11.60 | $12.04 | $12.04 | 78,837 |
| 2022-10-04 | $12.16 | $12.65 | $12.16 | $12.53 | $12.53 | 134,521 |
| 2022-10-03 | $10.67 | $11.33 | $10.61 | $11.04 | $11.04 | 68,508 |
| 2022-09-30 | $10.28 | $10.84 | $10.28 | $10.37 | $10.37 | 38,113 |
| 2022-09-29 | $10.12 | $10.40 | $9.84 | $10.31 | $10.31 | 60,175 |
| 2022-09-28 | $9.98 | $10.88 | $9.81 | $10.78 | $10.78 | 168,643 |
| 2022-09-27 | $10.37 | $10.52 | $9.77 | $10.01 | $10.01 | 94,645 |
| 2022-09-26 | $10.42 | $10.64 | $10.05 | $10.12 | $10.12 | 51,684 |
| 2022-09-23 | $11.16 | $11.24 | $10.51 | $10.70 | $10.70 | 69,919 |
| 2022-09-22 | $12.50 | $12.50 | $11.96 | $12.14 | $12.14 | 231,592 |
| 2022-09-21 | $12.88 | $13.16 | $12.37 | $12.38 | $12.38 | 25,362 |
| 2022-09-20 | $12.99 | $13.36 | $12.56 | $12.84 | $12.84 | 45,588 |
| 2022-09-19 | $13.09 | $14.08 | $13.02 | $13.91 | $13.73 | 51,878 |
| 2022-09-16 | $13.75 | $14.07 | $13.51 | $13.78 | $13.60 | 51,990 |
| 2022-09-15 | $14.32 | $14.66 | $14.14 | $14.17 | $13.99 | 13,384 |
| 2022-09-14 | $14.49 | $14.75 | $14.45 | $14.63 | $14.44 | 8,996 |
| 2022-09-13 | $15.52 | $15.70 | $14.57 | $14.57 | $14.38 | 31,244 |
| 2022-09-12 | $16.40 | $16.83 | $16.22 | $16.39 | $16.39 | 68,264 |
| 2022-09-09 | $15.18 | $15.82 | $15.18 | $15.47 | $15.47 | 81,235 |
| 2022-09-08 | $13.91 | $14.46 | $13.75 | $14.27 | $14.27 | 24,551 |
| 2022-09-07 | $13.63 | $14.47 | $13.63 | $14.28 | $14.28 | 56,622 |
| 2022-09-06 | $14.18 | $14.29 | $13.79 | $14.14 | $14.14 | 18,327 |
| 2022-09-02 | $14.39 | $14.88 | $13.60 | $13.62 | $13.62 | 31,149 |
| 2022-09-01 | $14.00 | $14.04 | $13.50 | $13.91 | $13.91 | 30,753 |
| 2022-08-31 | $15.03 | $15.41 | $14.64 | $14.64 | $14.64 | 7,819 |
| 2022-08-30 | $15.68 | $15.75 | $14.93 | $15.29 | $15.29 | 48,004 |
| 2022-08-29 | $15.37 | $15.61 | $15.18 | $15.39 | $15.39 | 9,386 |
| 2022-08-26 | $16.82 | $16.86 | $15.35 | $15.44 | $15.44 | 18,055 |
| 2022-08-25 | $16.46 | $16.81 | $16.46 | $16.80 | $16.80 | 5,698 |
| 2022-08-24 | $16.06 | $16.52 | $16.06 | $16.43 | $16.43 | 9,014 |
| 2022-08-23 | $16.22 | $16.62 | $16.17 | $16.22 | $16.22 | 5,650 |
| 2022-08-22 | $16.71 | $16.71 | $16.21 | $16.28 | $16.28 | 27,554 |
| 2022-08-19 | $17.82 | $17.82 | $17.35 | $17.48 | $17.48 | 30,451 |
| 2022-08-18 | $18.43 | $18.43 | $18.08 | $18.17 | $18.17 | 68,523 |
| 2022-08-17 | $18.42 | $18.50 | $18.20 | $18.48 | $18.48 | 52,773 |
| 2022-08-16 | $18.93 | $19.13 | $18.87 | $19.10 | $19.10 | 4,352 |
| 2022-08-15 | $18.86 | $19.21 | $18.84 | $19.00 | $19.00 | 11,179 |
| 2022-08-12 | $19.26 | $19.54 | $19.06 | $19.52 | $19.52 | 6,379 |
| 2022-08-11 | $19.62 | $19.71 | $19.20 | $19.37 | $19.37 | 24,164 |
| 2022-08-10 | $19.19 | $19.56 | $19.16 | $19.39 | $19.39 | 39,019 |
| 2022-08-09 | $18.36 | $18.41 | $18.10 | $18.15 | $18.15 | 5,003 |
| 2022-08-08 | $18.68 | $18.88 | $18.27 | $18.48 | $18.48 | 11,067 |
| 2022-08-05 | $17.96 | $18.40 | $17.87 | $18.23 | $18.23 | 12,283 |
| 2022-08-04 | $18.60 | $18.80 | $18.46 | $18.72 | $18.72 | 26,257 |
| 2022-08-03 | $18.19 | $18.44 | $17.97 | $18.33 | $18.33 | 12,403 |
| 2022-08-02 | $18.26 | $18.32 | $17.86 | $17.86 | $17.86 | 14,642 |
| 2022-08-01 | $18.78 | $18.93 | $18.45 | $18.64 | $18.64 | 7,057 |
| 2022-07-29 | $18.15 | $18.85 | $18.13 | $18.81 | $18.81 | 20,607 |
| 2022-07-28 | $17.47 | $18.06 | $17.22 | $18.06 | $18.06 | 24,146 |
| 2022-07-27 | $16.87 | $17.74 | $16.77 | $17.62 | $17.62 | 35,268 |
| 2022-07-26 | $16.78 | $16.84 | $16.48 | $16.49 | $16.49 | 49,200 |
| 2022-07-25 | $17.32 | $17.40 | $17.08 | $17.26 | $17.26 | 7,942 |
| 2022-07-22 | $17.23 | $17.54 | $16.66 | $16.87 | $16.87 | 43,765 |
| 2022-07-21 | $16.47 | $17.08 | $16.47 | $17.07 | $17.07 | 8,317 |
| 2022-07-20 | $16.85 | $16.94 | $16.25 | $16.49 | $16.49 | 46,100 |
| 2022-07-19 | $16.51 | $17.08 | $16.51 | $17.00 | $17.00 | 71,514 |
| 2022-07-18 | $15.98 | $16.15 | $15.49 | $15.55 | $15.55 | 49,232 |
| 2022-07-15 | $14.86 | $15.23 | $14.60 | $15.09 | $15.09 | 18,210 |
| 2022-07-14 | $14.15 | $14.48 | $13.72 | $14.39 | $14.39 | 31,060 |
| 2022-07-13 | $14.67 | $15.34 | $14.67 | $15.25 | $15.25 | 14,287 |
| 2022-07-12 | $15.25 | $15.58 | $15.25 | $15.25 | $15.25 | 25,374 |
| 2022-07-11 | $15.36 | $15.55 | $15.17 | $15.17 | $15.17 | 29,210 |
| 2022-07-08 | $15.75 | $16.15 | $15.59 | $15.98 | $15.98 | 22,107 |
| 2022-07-07 | $15.66 | $15.92 | $15.62 | $15.92 | $15.92 | 19,843 |
| 2022-07-06 | $15.08 | $15.34 | $14.83 | $15.18 | $15.18 | 27,119 |
| 2022-07-05 | $14.74 | $15.19 | $14.54 | $15.18 | $15.18 | 42,675 |
| 2022-07-01 | $15.90 | $16.52 | $15.65 | $16.52 | $16.52 | 21,684 |
| 2022-06-30 | $15.81 | $16.57 | $15.74 | $16.55 | $16.55 | 17,025 |
| 2022-06-29 | $17.03 | $17.20 | $16.87 | $16.87 | $16.87 | 20,979 |
| 2022-06-28 | $18.18 | $18.19 | $17.22 | $17.22 | $17.22 | 8,428 |
| 2022-06-27 | $17.76 | $18.07 | $17.55 | $17.69 | $17.69 | 24,050 |
| 2022-06-24 | $17.00 | $17.82 | $17.00 | $17.82 | $17.82 | 27,189 |
| 2022-06-23 | $16.22 | $16.30 | $15.67 | $16.25 | $16.25 | 11,887 |
| 2022-06-22 | $16.20 | $16.95 | $16.04 | $16.59 | $16.59 | 10,191 |
| 2022-06-21 | $17.11 | $17.23 | $16.81 | $16.90 | $16.90 | 13,153 |
| 2022-06-17 | $16.26 | $16.56 | $15.87 | $16.04 | $16.04 | 16,671 |
| 2022-06-16 | $15.99 | $16.39 | $15.85 | $16.20 | $16.20 | 20,199 |
| 2022-06-15 | $17.11 | $17.68 | $16.65 | $17.39 | $17.39 | 34,695 |
| 2022-06-14 | $16.72 | $16.75 | $16.02 | $16.24 | $16.24 | 19,458 |
| 2022-06-13 | $17.34 | $17.45 | $16.80 | $16.88 | $16.88 | 104,182 |
| 2022-06-10 | $19.22 | $19.27 | $18.71 | $18.95 | $18.95 | 34,485 |
| 2022-06-09 | $21.69 | $21.85 | $20.58 | $20.66 | $20.66 | 31,189 |
| 2022-06-08 | $22.64 | $22.81 | $22.20 | $22.28 | $22.28 | 5,227 |
| 2022-06-07 | $22.45 | $23.35 | $22.45 | $23.25 | $23.25 | 17,791 |
| 2022-06-06 | $23.65 | $23.73 | $22.97 | $23.12 | $23.12 | 5,301 |
| 2022-06-03 | $23.04 | $23.04 | $22.62 | $22.82 | $22.82 | 7,617 |
| 2022-06-02 | $22.68 | $23.67 | $22.57 | $23.66 | $23.66 | 8,491 |
| 2022-06-01 | $23.30 | $23.30 | $21.87 | $22.14 | $22.14 | 25,640 |
| 2022-05-31 | $23.30 | $23.65 | $23.14 | $23.29 | $23.29 | 13,135 |
| 2022-05-27 | $23.10 | $23.44 | $23.10 | $23.41 | $23.41 | 13,300 |
| 2022-05-26 | $22.46 | $22.70 | $22.37 | $22.66 | $22.66 | 6,713 |
| 2022-05-25 | $21.18 | $22.02 | $21.18 | $21.82 | $21.82 | 11,614 |
| 2022-05-24 | $21.71 | $21.84 | $21.43 | $21.78 | $21.78 | 13,441 |
| 2022-05-23 | $21.28 | $21.96 | $21.25 | $21.81 | $21.81 | 41,355 |
| 2022-05-20 | $20.79 | $20.85 | $19.75 | $20.46 | $20.46 | 11,171 |
| 2022-05-19 | $19.50 | $20.43 | $19.49 | $20.24 | $20.24 | 7,410 |
| 2022-05-18 | $20.73 | $20.81 | $19.60 | $19.66 | $19.66 | 21,752 |
| 2022-05-17 | $21.34 | $21.57 | $21.05 | $21.55 | $21.55 | 15,848 |
| 2022-05-16 | $19.69 | $20.41 | $19.68 | $20.09 | $20.09 | 12,820 |
| 2022-05-13 | $19.23 | $19.97 | $19.14 | $19.88 | $19.88 | 26,767 |
| 2022-05-12 | $18.18 | $18.55 | $17.96 | $18.33 | $18.33 | 18,293 |
| 2022-05-11 | $19.10 | $19.84 | $18.56 | $18.56 | $18.56 | 9,779 |
| 2022-05-10 | $19.48 | $19.48 | $18.57 | $18.82 | $18.82 | 15,125 |
| 2022-05-09 | $19.10 | $19.22 | $18.19 | $18.43 | $18.43 | 37,233 |
| 2022-05-06 | $20.47 | $20.47 | $19.92 | $20.18 | $20.18 | 15,509 |
| 2022-05-05 | $22.34 | $22.42 | $20.64 | $21.11 | $21.11 | 32,498 |
| 2022-05-04 | $22.31 | $23.54 | $21.82 | $23.48 | $23.48 | 15,158 |
| 2022-05-03 | $22.32 | $22.57 | $22.15 | $22.38 | $22.38 | 7,626 |
| 2022-05-02 | $21.98 | $22.33 | $21.16 | $21.85 | $21.85 | 61,838 |
| 2022-04-29 | $23.15 | $23.42 | $22.14 | $22.14 | $22.14 | 13,763 |
| 2022-04-28 | $22.50 | $23.07 | $21.81 | $22.93 | $22.93 | 12,983 |
| 2022-04-27 | $22.04 | $22.39 | $21.74 | $22.14 | $22.14 | 11,844 |
| 2022-04-26 | $23.52 | $23.52 | $21.80 | $21.84 | $21.84 | 12,355 |
| 2022-04-25 | $23.85 | $24.29 | $23.21 | $24.26 | $24.26 | 21,216 |
| 2022-04-22 | $25.85 | $25.88 | $24.75 | $24.78 | $24.78 | 32,115 |
| 2022-04-21 | $27.69 | $27.92 | $25.91 | $26.00 | $26.00 | 27,990 |
| 2022-04-20 | $26.89 | $27.05 | $26.69 | $26.72 | $26.72 | 9,764 |
| 2022-04-19 | $25.60 | $26.07 | $25.51 | $26.07 | $26.07 | 16,318 |
| 2022-04-18 | $25.85 | $26.30 | $25.73 | $25.80 | $25.80 | 6,231 |
| 2022-04-14 | $26.27 | $26.30 | $26.05 | $26.05 | $26.05 | 5,633 |
| 2022-04-13 | $25.49 | $26.42 | $25.49 | $26.41 | $26.41 | 9,333 |
| 2022-04-12 | $26.20 | $26.42 | $25.35 | $25.59 | $25.59 | 18,591 |
| 2022-04-11 | $26.85 | $26.88 | $26.14 | $26.14 | $26.14 | 34,725 |
| 2022-04-08 | $26.42 | $27.04 | $26.35 | $26.79 | $26.79 | 9,510 |
| 2022-04-07 | $26.61 | $26.91 | $26.11 | $26.77 | $26.77 | 18,862 |
| 2022-04-06 | $26.15 | $26.43 | $25.77 | $26.41 | $26.41 | 18,589 |
| 2022-04-05 | $27.79 | $28.07 | $27.08 | $27.40 | $27.40 | 12,409 |
| 2022-04-04 | $27.85 | $28.19 | $27.75 | $28.12 | $28.12 | 21,201 |
| 2022-04-01 | $27.73 | $27.98 | $27.45 | $27.97 | $27.97 | 64,084 |
| 2022-03-31 | $28.22 | $28.43 | $27.11 | $27.17 | $27.17 | 23,184 |
| 2022-03-30 | $28.75 | $29.21 | $28.33 | $28.86 | $28.86 | 39,764 |
| 2022-03-29 | $29.09 | $29.57 | $28.39 | $29.15 | $29.15 | 248,884 |
| 2022-03-28 | $27.10 | $27.12 | $26.39 | $27.11 | $27.11 | 13,793 |
| 2022-03-25 | $27.04 | $27.29 | $26.50 | $27.14 | $27.14 | 32,036 |
| 2022-03-24 | $26.50 | $26.85 | $26.30 | $26.82 | $26.82 | 26,776 |
| 2022-03-23 | $26.55 | $26.96 | $26.40 | $26.53 | $26.53 | 36,723 |
| 2022-03-22 | $27.62 | $28.04 | $27.53 | $27.99 | $27.99 | 47,394 |
| 2022-03-21 | $27.52 | $27.53 | $26.74 | $26.97 | $26.91 | 63,058 |
| 2022-03-18 | $26.18 | $27.91 | $25.71 | $27.76 | $27.70 | 46,365 |
| 2022-03-17 | $26.19 | $27.49 | $25.73 | $27.13 | $27.07 | 41,546 |
| 2022-03-16 | $25.54 | $26.66 | $24.85 | $26.66 | $26.60 | 118,183 |
| 2022-03-15 | $23.63 | $23.96 | $23.07 | $23.76 | $23.71 | 22,576 |
| 2022-03-14 | $23.50 | $24.16 | $23.15 | $23.38 | $23.33 | 47,701 |
| 2022-03-11 | $23.48 | $23.64 | $22.02 | $22.02 | $21.97 | 42,625 |
| 2022-03-10 | $22.73 | $23.33 | $22.33 | $22.62 | $22.57 | 77,288 |
| 2022-03-09 | $23.00 | $24.76 | $22.83 | $24.11 | $24.06 | 155,357 |
| 2022-03-08 | $20.60 | $22.29 | $20.00 | $20.82 | $20.78 | 106,573 |
| 2022-03-07 | $21.68 | $22.00 | $19.12 | $19.58 | $19.54 | 142,857 |
| 2022-03-04 | $22.11 | $22.40 | $21.00 | $21.76 | $21.72 | 149,627 |
| 2022-03-03 | $26.65 | $26.65 | $24.58 | $24.80 | $24.75 | 148,852 |
| 2022-03-02 | $26.52 | $27.29 | $26.47 | $27.15 | $27.09 | 28,827 |
| 2022-03-01 | $27.88 | $27.98 | $25.39 | $26.06 | $26.01 | 91,606 |
| 2022-02-28 | $28.20 | $29.52 | $27.82 | $28.16 | $28.10 | 58,417 |
| 2022-02-25 | $28.96 | $30.36 | $28.81 | $30.36 | $30.30 | 70,768 |
| 2022-02-24 | $25.40 | $28.04 | $25.40 | $27.71 | $27.65 | 82,099 |
| 2022-02-23 | $31.39 | $31.40 | $29.33 | $29.48 | $29.42 | 13,650 |
| 2022-02-22 | $30.50 | $31.08 | $29.60 | $30.22 | $30.16 | 24,725 |
| 2022-02-18 | $32.20 | $32.20 | $31.49 | $31.65 | $31.58 | 13,041 |
| 2022-02-17 | $33.32 | $33.32 | $32.25 | $32.35 | $32.28 | 9,652 |
| 2022-02-16 | $33.39 | $34.29 | $33.39 | $34.07 | $34.00 | 11,109 |
| 2022-02-15 | $33.02 | $33.73 | $33.00 | $33.66 | $33.59 | 19,305 |
| 2022-02-14 | $31.92 | $31.95 | $30.89 | $31.66 | $31.59 | 26,876 |
| 2022-02-11 | $34.48 | $34.72 | $32.33 | $32.45 | $32.38 | 17,770 |
| 2022-02-10 | $34.37 | $35.97 | $34.25 | $34.66 | $34.59 | 18,616 |
| 2022-02-09 | $35.57 | $35.90 | $35.50 | $35.81 | $35.74 | 17,634 |
| 2022-02-08 | $33.42 | $34.11 | $33.04 | $34.07 | $34.00 | 12,113 |
| 2022-02-07 | $33.54 | $34.22 | $33.54 | $33.80 | $33.73 | 5,179 |
| 2022-02-04 | $33.43 | $34.18 | $33.01 | $33.68 | $33.61 | 24,137 |
| 2022-02-03 | $34.44 | $35.00 | $33.90 | $34.03 | $33.96 | 10,707 |
| 2022-02-02 | $35.63 | $35.73 | $35.09 | $35.46 | $35.39 | 21,841 |
| 2022-02-01 | $34.49 | $34.82 | $33.83 | $34.82 | $34.75 | 7,806 |
| 2022-01-31 | $32.10 | $33.64 | $32.10 | $33.59 | $33.52 | 18,116 |
| 2022-01-28 | $31.22 | $32.14 | $30.88 | $32.14 | $32.07 | 12,484 |
| 2022-01-27 | $32.49 | $32.96 | $31.64 | $31.86 | $31.79 | 15,182 |
| 2022-01-26 | $33.32 | $33.43 | $31.69 | $32.03 | $31.96 | 24,970 |
| 2022-01-25 | $31.35 | $32.48 | $30.79 | $31.84 | $31.77 | 18,980 |
| 2022-01-24 | $31.96 | $32.46 | $29.98 | $32.46 | $32.39 | 95,031 |
| 2022-01-21 | $35.14 | $35.14 | $34.01 | $34.01 | $33.94 | 45,419 |
| 2022-01-20 | $36.79 | $37.14 | $35.57 | $35.63 | $35.56 | 16,148 |
| 2022-01-19 | $37.02 | $37.13 | $36.33 | $36.33 | $36.26 | 15,975 |
| 2022-01-18 | $36.83 | $36.83 | $35.94 | $36.23 | $36.16 | 55,229 |
| 2022-01-14 | $37.51 | $38.10 | $37.12 | $37.84 | $37.76 | 32,762 |
| 2022-01-13 | $39.23 | $39.39 | $38.03 | $38.10 | $38.02 | 22,210 |
| 2022-01-12 | $38.40 | $38.97 | $38.40 | $38.91 | $38.83 | 23,765 |
| 2022-01-11 | $36.85 | $37.84 | $36.50 | $37.80 | $37.72 | 35,121 |
| 2022-01-10 | $36.39 | $36.67 | $35.65 | $36.65 | $36.57 | 88,548 |
| 2022-01-07 | $37.54 | $38.18 | $37.52 | $38.10 | $38.02 | 22,910 |
| 2022-01-06 | $37.74 | $37.91 | $37.37 | $37.56 | $37.48 | 36,235 |
| 2022-01-05 | $39.41 | $39.68 | $37.98 | $38.00 | $37.92 | 50,720 |
| 2022-01-04 | $39.14 | $39.42 | $38.74 | $39.01 | $38.93 | 34,195 |
| 2022-01-03 | $38.57 | $38.83 | $38.24 | $38.78 | $38.70 | 46,538 |
| 2021-12-31 | $37.79 | $38.38 | $37.50 | $37.83 | $37.75 | 13,829 |
| 2021-12-30 | $38.29 | $38.37 | $37.80 | $37.80 | $37.73 | 13,694 |
| 2021-12-29 | $37.93 | $38.38 | $37.88 | $38.31 | $38.23 | 24,561 |
| 2021-12-28 | $38.00 | $38.38 | $38.00 | $38.14 | $38.06 | 37,239 |
| 2021-12-27 | $36.97 | $37.98 | $36.97 | $37.98 | $37.90 | 15,065 |
| 2021-12-23 | $36.11 | $37.01 | $36.11 | $36.73 | $36.65 | 22,893 |
| 2021-12-22 | $34.81 | $36.19 | $34.81 | $36.17 | $36.10 | 30,807 |
| 2021-12-21 | $34.19 | $34.80 | $34.00 | $34.69 | $34.62 | 44,256 |
| 2021-12-20 | $33.03 | $33.56 | $32.89 | $33.56 | $33.45 | 31,389 |
| 2021-12-17 | $34.25 | $34.47 | $33.53 | $33.56 | $33.46 | 19,876 |
| 2021-12-16 | $35.43 | $35.87 | $34.63 | $35.03 | $34.92 | 34,617 |
| 2021-12-15 | $33.65 | $34.84 | $33.30 | $34.77 | $34.66 | 15,079 |
| 2021-12-14 | $33.87 | $34.15 | $33.15 | $33.54 | $33.43 | 32,230 |
| 2021-12-13 | $35.06 | $35.06 | $34.23 | $34.28 | $34.17 | 15,013 |
| 2021-12-10 | $35.23 | $35.35 | $34.95 | $35.30 | $35.19 | 12,187 |
| 2021-12-09 | $35.58 | $35.58 | $34.97 | $35.11 | $35.00 | 22,494 |
| 2021-12-08 | $36.03 | $36.25 | $35.73 | $36.16 | $36.05 | 22,298 |
| 2021-12-07 | $35.00 | $35.78 | $35.00 | $35.61 | $35.50 | 141,474 |
| 2021-12-06 | $33.25 | $33.82 | $33.02 | $33.66 | $33.55 | 18,386 |
| 2021-12-03 | $33.49 | $33.49 | $31.89 | $32.54 | $32.44 | 27,103 |
| 2021-12-02 | $32.93 | $33.54 | $32.93 | $33.22 | $33.12 | 42,052 |
| 2021-12-01 | $34.10 | $34.60 | $32.34 | $32.34 | $32.24 | 35,880 |
| 2021-11-30 | $33.50 | $33.77 | $31.99 | $32.87 | $32.77 | 43,756 |
| 2021-11-29 | $33.80 | $33.80 | $33.11 | $33.53 | $33.42 | 21,181 |
| 2021-11-26 | $33.68 | $33.71 | $32.56 | $32.93 | $32.83 | 118,682 |
| 2021-11-24 | $35.00 | $35.44 | $34.50 | $35.43 | $35.32 | 45,168 |
| 2021-11-23 | $36.18 | $36.28 | $35.58 | $36.14 | $36.03 | 24,426 |
| 2021-11-22 | $37.22 | $37.43 | $36.50 | $36.56 | $36.44 | 32,502 |
| 2021-11-19 | $37.72 | $37.96 | $37.36 | $37.46 | $37.34 | 31,347 |
| 2021-11-18 | $38.80 | $38.97 | $38.37 | $38.97 | $38.85 | 14,315 |
| 2021-11-17 | $38.67 | $38.88 | $38.67 | $38.88 | $38.76 | 7,981 |
| 2021-11-16 | $38.86 | $39.10 | $38.65 | $38.65 | $38.53 | 8,358 |
| 2021-11-15 | $39.56 | $39.56 | $38.91 | $38.96 | $38.84 | 10,648 |
| 2021-11-12 | $39.26 | $39.44 | $39.05 | $39.36 | $39.24 | 9,363 |
| 2021-11-11 | $39.06 | $39.24 | $38.93 | $38.97 | $38.85 | 6,026 |
| 2021-11-10 | $39.53 | $39.79 | $38.60 | $38.69 | $38.56 | 27,231 |
| 2021-11-09 | $40.37 | $40.37 | $39.74 | $40.10 | $39.97 | 13,411 |
| 2021-11-08 | $40.25 | $40.40 | $39.98 | $40.08 | $39.95 | 20,055 |
| 2021-11-05 | $39.88 | $39.97 | $39.50 | $39.94 | $39.81 | 33,302 |
| 2021-11-04 | $39.83 | $39.83 | $39.35 | $39.83 | $39.70 | 14,883 |
| 2021-11-03 | $39.04 | $40.27 | $38.98 | $40.14 | $40.01 | 70,183 |
| 2021-11-02 | $39.09 | $39.21 | $38.91 | $39.00 | $38.87 | 8,267 |
| 2021-11-01 | $38.70 | $39.39 | $38.58 | $39.27 | $39.15 | 16,644 |
| 2021-10-29 | $38.28 | $38.42 | $37.85 | $38.31 | $38.19 | 37,209 |
| 2021-10-28 | $38.42 | $39.25 | $38.42 | $39.19 | $39.07 | 33,061 |
| 2021-10-27 | $38.48 | $38.53 | $37.92 | $37.92 | $37.80 | 16,260 |
| 2021-10-26 | $38.50 | $38.60 | $38.03 | $38.32 | $38.20 | 15,997 |
| 2021-10-25 | $38.01 | $38.01 | $37.80 | $37.84 | $37.72 | 14,387 |
| 2021-10-22 | $38.26 | $38.42 | $37.80 | $38.30 | $38.18 | 31,581 |
| 2021-10-21 | $37.40 | $37.75 | $37.38 | $37.72 | $37.60 | 12,938 |
| 2021-10-20 | $37.49 | $37.87 | $37.23 | $37.75 | $37.63 | 20,440 |
| 2021-10-19 | $37.05 | $37.39 | $37.05 | $37.27 | $37.15 | 21,054 |
| 2021-10-18 | $36.49 | $36.74 | $36.25 | $36.74 | $36.62 | 22,380 |
| 2021-10-15 | $36.81 | $37.21 | $36.81 | $37.21 | $37.09 | 32,687 |
| 2021-10-14 | $36.13 | $36.42 | $36.05 | $36.32 | $36.21 | 24,470 |
| 2021-10-13 | $34.48 | $35.21 | $34.48 | $35.19 | $35.08 | 14,804 |
| 2021-10-12 | $33.76 | $33.90 | $33.64 | $33.74 | $33.63 | 9,131 |
| 2021-10-11 | $33.83 | $34.10 | $33.37 | $33.37 | $33.26 | 12,337 |
| 2021-10-08 | $34.11 | $34.11 | $33.83 | $33.95 | $33.84 | 7,774 |
| 2021-10-07 | $33.74 | $34.28 | $33.74 | $33.92 | $33.81 | 63,552 |
| 2021-10-06 | $32.24 | $33.19 | $32.02 | $33.16 | $33.06 | 41,531 |
| 2021-10-05 | $33.29 | $34.12 | $33.27 | $33.89 | $33.78 | 17,807 |
| 2021-10-04 | $33.94 | $33.98 | $32.96 | $33.35 | $33.24 | 21,353 |
| 2021-10-01 | $33.61 | $34.01 | $33.04 | $33.78 | $33.67 | 19,231 |
| 2021-09-30 | $33.86 | $33.95 | $33.10 | $33.29 | $33.19 | 16,201 |
| 2021-09-29 | $34.26 | $34.26 | $33.51 | $33.60 | $33.49 | 61,410 |
| 2021-09-28 | $34.77 | $34.77 | $33.67 | $33.96 | $33.85 | 96,955 |
| 2021-09-27 | $36.31 | $36.64 | $36.21 | $36.55 | $36.43 | 25,764 |
| 2021-09-24 | $36.62 | $37.01 | $36.50 | $36.75 | $36.63 | 45,804 |
| 2021-09-23 | $37.77 | $38.28 | $37.77 | $38.01 | $37.89 | 24,594 |
| 2021-09-22 | $36.65 | $37.43 | $36.48 | $36.55 | $36.43 | 35,063 |
| 2021-09-21 | $35.93 | $36.12 | $35.56 | $35.63 | $35.52 | 36,661 |
| 2021-09-20 | $34.52 | $34.89 | $33.75 | $34.62 | $34.43 | 112,411 |
| 2021-09-17 | $38.14 | $38.14 | $36.50 | $36.84 | $36.63 | 122,923 |
| 2021-09-16 | $38.33 | $38.60 | $37.95 | $38.59 | $38.37 | 16,113 |
| 2021-09-15 | $38.46 | $38.60 | $37.95 | $38.60 | $38.38 | 30,092 |
| 2021-09-14 | $39.46 | $39.46 | $38.49 | $38.63 | $38.41 | 14,172 |
| 2021-09-13 | $39.09 | $39.60 | $38.71 | $38.91 | $38.69 | 11,410 |
| 2021-09-10 | $39.34 | $39.34 | $38.21 | $38.21 | $38.00 | 19,764 |
| 2021-09-09 | $38.91 | $39.25 | $38.59 | $38.67 | $38.45 | 16,360 |
| 2021-09-08 | $39.44 | $39.50 | $38.76 | $38.90 | $38.68 | 51,521 |
| 2021-09-07 | $40.77 | $40.80 | $40.16 | $40.24 | $40.01 | 16,761 |
| 2021-09-03 | $40.62 | $40.82 | $40.29 | $40.68 | $40.45 | 13,522 |
| 2021-09-02 | $40.93 | $41.30 | $40.91 | $41.12 | $40.89 | 20,032 |
| 2021-09-01 | $40.33 | $40.91 | $40.33 | $40.54 | $40.31 | 45,961 |
| 2021-08-31 | $39.99 | $39.99 | $39.38 | $39.65 | $39.43 | 19,931 |
| 2021-08-30 | $40.02 | $40.15 | $39.76 | $40.03 | $39.81 | 32,435 |
| 2021-08-27 | $38.93 | $40.07 | $38.93 | $40.06 | $39.83 | 22,764 |
| 2021-08-26 | $39.08 | $39.17 | $38.70 | $38.72 | $38.50 | 12,307 |
| 2021-08-25 | $39.01 | $39.48 | $39.00 | $39.38 | $39.16 | 11,904 |
| 2021-08-24 | $38.82 | $39.33 | $38.82 | $39.17 | $38.95 | 10,932 |
| 2021-08-23 | $38.82 | $39.30 | $38.74 | $39.16 | $38.94 | 29,019 |
| 2021-08-20 | $37.32 | $38.16 | $37.29 | $38.16 | $37.95 | 15,055 |
| 2021-08-19 | $37.37 | $37.90 | $37.20 | $37.62 | $37.41 | 83,756 |
| 2021-08-18 | $39.37 | $39.53 | $38.88 | $38.88 | $38.66 | 11,409 |
| 2021-08-17 | $39.48 | $39.51 | $38.74 | $39.21 | $38.99 | 25,046 |
| 2021-08-16 | $40.00 | $40.26 | $39.50 | $40.25 | $40.02 | 32,761 |
| 2021-08-13 | $40.49 | $40.88 | $40.32 | $40.86 | $40.63 | 67,086 |
| 2021-08-12 | $39.90 | $40.00 | $39.70 | $39.99 | $39.77 | 17,091 |
| 2021-08-11 | $39.79 | $40.00 | $39.56 | $40.00 | $39.78 | 28,210 |
| 2021-08-10 | $39.10 | $39.18 | $39.00 | $39.18 | $38.96 | 15,772 |
| 2021-08-09 | $38.99 | $39.05 | $38.84 | $38.84 | $38.62 | 15,727 |
| 2021-08-06 | $39.31 | $39.35 | $38.85 | $38.95 | $38.73 | 13,052 |
| 2021-08-05 | $39.47 | $39.76 | $39.47 | $39.62 | $39.40 | 42,984 |
| 2021-08-04 | $39.47 | $39.69 | $38.97 | $39.08 | $38.86 | 32,558 |
| 2021-08-03 | $38.71 | $39.19 | $38.49 | $39.10 | $38.88 | 39,485 |
| 2021-08-02 | $38.56 | $38.71 | $38.12 | $38.28 | $38.06 | 36,834 |
| 2021-07-30 | $38.01 | $38.25 | $37.64 | $37.79 | $37.58 | 29,464 |
| 2021-07-29 | $38.45 | $38.57 | $38.29 | $38.29 | $38.07 | 37,646 |
| 2021-07-28 | $36.89 | $37.51 | $36.65 | $37.36 | $37.15 | 15,610 |
| 2021-07-27 | $36.64 | $36.96 | $36.32 | $36.94 | $36.73 | 28,943 |
| 2021-07-26 | $36.74 | $37.15 | $36.74 | $37.15 | $36.94 | 45,021 |
| 2021-07-23 | $36.73 | $36.87 | $36.43 | $36.74 | $36.53 | 44,829 |
| 2021-07-22 | $36.06 | $36.09 | $35.56 | $35.76 | $35.56 | 39,361 |
| 2021-07-21 | $34.67 | $35.63 | $34.67 | $35.63 | $35.43 | 44,514 |
| 2021-07-20 | $32.67 | $33.84 | $32.51 | $33.65 | $33.46 | 64,657 |
| 2021-07-19 | $33.31 | $33.38 | $32.66 | $33.18 | $32.99 | 106,476 |
| 2021-07-16 | $35.91 | $35.99 | $35.09 | $35.29 | $35.09 | 48,370 |
| 2021-07-15 | $36.13 | $36.30 | $35.61 | $36.03 | $35.83 | 35,427 |
| 2021-07-14 | $37.34 | $37.34 | $36.98 | $37.17 | $36.96 | 52,969 |
| 2021-07-13 | $37.10 | $37.32 | $36.84 | $36.95 | $36.74 | 48,060 |
| 2021-07-12 | $37.19 | $37.75 | $37.17 | $37.68 | $37.47 | 53,449 |
| 2021-07-09 | $36.30 | $37.19 | $36.30 | $37.15 | $36.94 | 76,727 |
| 2021-07-08 | $35.13 | $35.67 | $34.87 | $35.53 | $35.33 | 58,023 |
| 2021-07-07 | $36.60 | $37.00 | $36.27 | $36.94 | $36.73 | 53,331 |
| 2021-07-06 | $36.99 | $37.08 | $35.86 | $36.21 | $36.01 | 45,044 |
| 2021-07-02 | $36.51 | $36.97 | $36.26 | $36.97 | $36.76 | 30,643 |
| 2021-07-01 | $36.38 | $36.65 | $36.16 | $36.65 | $36.44 | 59,777 |
| 2021-06-30 | $35.92 | $36.38 | $35.62 | $36.07 | $35.87 | 59,445 |
| 2021-06-29 | $37.11 | $37.22 | $36.81 | $37.00 | $36.79 | 29,684 |
| 2021-06-28 | $37.44 | $37.44 | $36.76 | $36.94 | $36.73 | 49,433 |
| 2021-06-25 | $37.78 | $37.80 | $37.55 | $37.78 | $37.57 | 21,799 |
| 2021-06-24 | $37.33 | $37.64 | $37.31 | $37.59 | $37.38 | 65,698 |
| 2021-06-23 | $37.32 | $37.35 | $36.40 | $36.53 | $36.32 | 33,802 |
| 2021-06-22 | $36.82 | $37.39 | $36.54 | $37.15 | $36.94 | 24,795 |
| 2021-06-21 | $36.20 | $37.35 | $36.13 | $37.35 | $37.14 | 95,706 |
| 2021-06-18 | $36.03 | $36.16 | $35.37 | $35.66 | $35.46 | 85,460 |
| 2021-06-17 | $38.08 | $38.23 | $37.33 | $37.79 | $37.58 | 89,647 |
| 2021-06-16 | $40.05 | $40.15 | $38.70 | $38.97 | $38.75 | 46,430 |
| 2021-06-15 | $40.08 | $40.08 | $39.82 | $40.06 | $39.83 | 40,586 |
| 2021-06-14 | $39.73 | $40.09 | $39.65 | $40.09 | $39.86 | 86,298 |
| 2021-06-11 | $39.67 | $40.00 | $39.27 | $39.73 | $39.51 | 42,413 |
| 2021-06-10 | $39.22 | $39.56 | $39.11 | $39.44 | $39.22 | 42,663 |
| 2021-06-09 | $39.51 | $39.59 | $39.20 | $39.32 | $39.10 | 61,002 |
| 2021-06-08 | $39.63 | $39.63 | $39.20 | $39.38 | $39.16 | 46,381 |
| 2021-06-07 | $39.28 | $39.50 | $39.14 | $39.47 | $39.25 | 63,537 |
| 2021-06-04 | $38.74 | $38.95 | $38.55 | $38.93 | $38.71 | 31,332 |
| 2021-06-03 | $38.00 | $38.07 | $37.50 | $38.00 | $37.79 | 39,589 |
| 2021-06-02 | $38.41 | $38.90 | $38.34 | $38.80 | $38.58 | 29,195 |
| 2021-06-01 | $38.99 | $39.14 | $38.53 | $38.59 | $38.37 | 55,152 |
| 2021-05-28 | $37.81 | $38.12 | $37.64 | $37.88 | $37.67 | 42,842 |
| 2021-05-27 | $37.49 | $37.64 | $37.30 | $37.64 | $37.43 | 49,053 |
| 2021-05-26 | $37.21 | $37.45 | $37.02 | $37.15 | $36.94 | 52,317 |
| 2021-05-25 | $37.85 | $37.87 | $37.34 | $37.49 | $37.28 | 42,304 |
| 2021-05-24 | $37.08 | $37.55 | $36.95 | $37.47 | $37.26 | 71,016 |
| 2021-05-21 | $36.89 | $36.95 | $36.48 | $36.73 | $36.52 | 28,134 |
| 2021-05-20 | $35.75 | $36.83 | $35.73 | $36.67 | $36.46 | 40,566 |
| 2021-05-19 | $34.75 | $35.53 | $34.17 | $35.05 | $34.85 | 49,804 |
| 2021-05-18 | $36.79 | $36.81 | $36.28 | $36.28 | $36.08 | 65,088 |
| 2021-05-17 | $35.81 | $36.21 | $35.74 | $36.21 | $36.01 | 35,760 |
| 2021-05-14 | $35.35 | $36.29 | $35.29 | $36.28 | $36.08 | 46,238 |
| 2021-05-13 | $33.59 | $34.45 | $33.57 | $34.33 | $34.14 | 21,208 |
| 2021-05-12 | $34.39 | $34.74 | $33.30 | $33.50 | $33.31 | 52,428 |
| 2021-05-11 | $34.00 | $34.84 | $33.87 | $34.66 | $34.47 | 76,131 |
| 2021-05-10 | $36.72 | $36.80 | $35.91 | $35.91 | $35.71 | 57,470 |
| 2021-05-07 | $35.55 | $36.77 | $35.48 | $36.70 | $36.49 | 82,217 |
| 2021-05-06 | $34.41 | $35.11 | $34.15 | $35.11 | $34.91 | 18,496 |
| 2021-05-05 | $34.00 | $34.47 | $33.73 | $34.35 | $34.16 | 33,100 |
| 2021-05-04 | $33.37 | $33.59 | $32.38 | $32.96 | $32.77 | 61,947 |
| 2021-05-03 | $34.12 | $34.80 | $34.12 | $34.72 | $34.52 | 59,595 |
| 2021-04-30 | $34.40 | $34.44 | $33.05 | $33.40 | $33.21 | 86,827 |
| 2021-04-29 | $35.35 | $35.35 | $34.29 | $34.95 | $34.75 | 25,222 |
| 2021-04-28 | $34.48 | $35.00 | $34.45 | $34.95 | $34.75 | 13,692 |
| 2021-04-27 | $34.37 | $34.69 | $34.28 | $34.68 | $34.49 | 9,296 |
| 2021-04-26 | $34.52 | $34.70 | $34.49 | $34.58 | $34.39 | 29,665 |
| 2021-04-23 | $33.54 | $34.51 | $33.54 | $34.29 | $34.10 | 23,615 |
| 2021-04-22 | $33.83 | $33.88 | $33.07 | $33.30 | $33.11 | 15,543 |
| 2021-04-21 | $32.41 | $33.70 | $32.41 | $33.68 | $33.49 | 32,104 |
| 2021-04-20 | $33.50 | $33.64 | $32.55 | $32.94 | $32.75 | 66,913 |
| 2021-04-19 | $34.77 | $34.78 | $34.36 | $34.63 | $34.44 | 26,368 |
| 2021-04-16 | $33.83 | $34.54 | $33.81 | $34.54 | $34.35 | 51,107 |
| 2021-04-15 | $32.90 | $33.36 | $32.90 | $33.31 | $33.12 | 21,715 |
| 2021-04-14 | $32.64 | $32.80 | $32.40 | $32.61 | $32.43 | 15,249 |
| 2021-04-13 | $31.94 | $32.47 | $31.94 | $32.47 | $32.29 | 23,143 |
| 2021-04-12 | $32.03 | $32.05 | $31.55 | $31.88 | $31.70 | 24,137 |
| 2021-04-09 | $32.02 | $32.41 | $32.02 | $32.41 | $32.23 | 13,663 |
| 2021-04-08 | $32.07 | $32.30 | $31.86 | $32.25 | $32.07 | 30,809 |
| 2021-04-07 | $31.50 | $31.69 | $31.40 | $31.54 | $31.36 | 18,312 |
| 2021-04-06 | $31.18 | $31.42 | $31.00 | $31.41 | $31.23 | 36,622 |
| 2021-04-05 | $31.56 | $32.32 | $31.45 | $32.28 | $32.10 | 49,295 |
| 2021-04-01 | $29.98 | $30.77 | $29.92 | $30.71 | $30.54 | 17,967 |
| 2021-03-31 | $29.37 | $29.63 | $29.29 | $29.29 | $29.13 | 14,617 |
| 2021-03-30 | $29.07 | $29.48 | $29.07 | $29.40 | $29.23 | 13,556 |
| 2021-03-29 | $29.20 | $29.44 | $29.00 | $29.30 | $29.14 | 15,676 |
| 2021-03-26 | $28.81 | $29.69 | $28.81 | $29.61 | $29.44 | 18,894 |
| 2021-03-25 | $27.87 | $28.55 | $27.67 | $28.53 | $28.37 | 51,917 |
| 2021-03-24 | $28.24 | $28.64 | $28.10 | $28.10 | $27.94 | 6,340 |
| 2021-03-23 | $28.99 | $29.08 | $28.19 | $28.30 | $28.14 | 27,262 |
| 2021-03-22 | $29.29 | $29.72 | $29.27 | $29.46 | $29.30 | 9,845 |
| 2021-03-19 | $28.94 | $29.33 | $28.63 | $29.20 | $29.04 | 8,854 |
| 2021-03-18 | $29.73 | $30.21 | $29.16 | $29.21 | $29.05 | 21,506 |
| 2021-03-17 | $29.51 | $30.39 | $29.40 | $30.28 | $30.11 | 19,548 |
| 2021-03-16 | $29.91 | $29.98 | $29.76 | $29.86 | $29.69 | 16,978 |
| 2021-03-15 | $29.59 | $29.76 | $28.98 | $29.76 | $29.59 | 20,061 |
| 2021-03-12 | $29.13 | $29.85 | $29.12 | $29.85 | $29.68 | 8,140 |
| 2021-03-11 | $29.55 | $29.98 | $29.39 | $29.93 | $29.76 | 29,299 |
| 2021-03-10 | $29.04 | $29.19 | $28.76 | $29.15 | $28.99 | 12,180 |
| 2021-03-09 | $28.38 | $28.69 | $28.38 | $28.58 | $28.42 | 13,163 |
| 2021-03-08 | $27.23 | $27.84 | $27.00 | $27.33 | $27.18 | 16,727 |
| 2021-03-05 | $27.41 | $27.41 | $26.36 | $27.32 | $27.17 | 16,214 |
| 2021-03-04 | $27.80 | $28.15 | $26.46 | $26.90 | $26.75 | 27,079 |
| 2021-03-03 | $28.12 | $28.31 | $27.70 | $27.81 | $27.65 | 29,866 |
| 2021-03-02 | $28.32 | $28.57 | $28.10 | $28.39 | $28.23 | 36,122 |
| 2021-03-01 | $27.65 | $28.11 | $27.49 | $28.09 | $27.93 | 29,053 |
| 2021-02-26 | $27.70 | $27.70 | $26.74 | $26.78 | $26.63 | 43,673 |
| 2021-02-25 | $29.44 | $29.59 | $27.60 | $27.81 | $27.65 | 56,623 |
| 2021-02-24 | $28.32 | $29.16 | $28.15 | $29.08 | $28.92 | 11,270 |
| 2021-02-23 | $28.10 | $28.52 | $27.38 | $28.39 | $28.23 | 77,823 |
| 2021-02-22 | $28.52 | $28.94 | $28.38 | $28.42 | $28.26 | 16,989 |
| 2021-02-19 | $28.90 | $29.07 | $28.52 | $28.67 | $28.51 | 13,032 |
| 2021-02-18 | $28.34 | $28.48 | $27.91 | $28.47 | $28.31 | 12,453 |
| 2021-02-17 | $28.82 | $28.87 | $27.89 | $28.76 | $28.60 | 48,780 |
| 2021-02-16 | $29.73 | $29.82 | $29.49 | $29.66 | $29.49 | 32,736 |
| 2021-02-12 | $28.07 | $28.81 | $28.07 | $28.79 | $28.63 | 19,310 |
| 2021-02-11 | $28.12 | $28.34 | $27.92 | $28.34 | $28.18 | 27,936 |
| 2021-02-10 | $28.25 | $28.36 | $27.42 | $27.69 | $27.53 | 45,221 |
| 2021-02-09 | $27.73 | $28.12 | $27.67 | $28.06 | $27.90 | 7,326 |
| 2021-02-08 | $27.64 | $27.84 | $27.46 | $27.56 | $27.41 | 13,774 |
| 2021-02-05 | $27.12 | $27.34 | $26.83 | $27.34 | $27.19 | 19,841 |
| 2021-02-04 | $26.58 | $26.82 | $26.49 | $26.82 | $26.67 | 22,229 |
| 2021-02-03 | $26.70 | $26.83 | $26.35 | $26.83 | $26.68 | 22,461 |
| 2021-02-02 | $26.38 | $26.76 | $26.20 | $26.76 | $26.61 | 35,969 |
| 2021-02-01 | $25.91 | $25.93 | $25.63 | $25.79 | $25.65 | 40,635 |
| 2021-01-29 | $25.66 | $25.80 | $24.53 | $24.93 | $24.79 | 31,589 |
| 2021-01-28 | $26.27 | $26.85 | $26.17 | $26.49 | $26.34 | 47,824 |
| 2021-01-27 | $25.99 | $26.56 | $25.27 | $25.76 | $25.62 | 170,024 |
| 2021-01-26 | $27.76 | $27.84 | $27.55 | $27.73 | $27.57 | 11,094 |
| 2021-01-25 | $27.05 | $27.47 | $26.73 | $27.47 | $27.32 | 54,360 |
| 2021-01-22 | $27.81 | $28.18 | $27.72 | $28.00 | $27.84 | 58,524 |
| 2021-01-21 | $28.56 | $28.59 | $28.07 | $28.59 | $28.43 | 20,083 |
| 2021-01-20 | $27.91 | $28.27 | $27.88 | $28.26 | $28.10 | 14,368 |
| 2021-01-19 | $27.76 | $27.77 | $27.37 | $27.75 | $27.59 | 30,178 |
| 2021-01-15 | $27.37 | $27.58 | $26.75 | $27.08 | $26.93 | 67,629 |
| 2021-01-14 | $28.12 | $28.67 | $28.12 | $28.50 | $28.34 | 29,221 |
| 2021-01-13 | $28.03 | $28.19 | $27.73 | $27.93 | $27.77 | 34,004 |
| 2021-01-12 | $27.74 | $28.23 | $27.51 | $28.19 | $28.03 | 58,211 |
| 2021-01-11 | $27.35 | $28.07 | $27.29 | $27.81 | $27.65 | 93,379 |
| 2021-01-08 | $29.19 | $29.21 | $28.39 | $29.17 | $29.01 | 74,343 |
| 2021-01-07 | $28.66 | $28.87 | $28.48 | $28.79 | $28.63 | 52,983 |
| 2021-01-06 | $27.99 | $28.98 | $27.89 | $28.51 | $28.35 | 52,353 |
| 2021-01-05 | $26.94 | $27.72 | $26.91 | $27.51 | $27.36 | 51,268 |
| 2021-01-04 | $27.89 | $27.98 | $26.39 | $26.78 | $26.63 | 78,405 |
| 2020-12-31 | $26.54 | $26.54 | $25.64 | $25.90 | $25.75 | 42,512 |
| 2020-12-30 | $27.10 | $27.30 | $26.76 | $26.76 | $26.60 | 17,514 |
| 2020-12-29 | $27.25 | $27.38 | $26.75 | $26.86 | $26.71 | 34,055 |
| 2020-12-28 | $26.44 | $26.65 | $26.19 | $26.29 | $26.14 | 44,877 |
| 2020-12-24 | $25.79 | $25.87 | $25.52 | $25.79 | $25.65 | 30,120 |
| 2020-12-23 | $25.35 | $25.69 | $25.35 | $25.62 | $25.48 | 60,689 |
| 2020-12-22 | $24.71 | $24.72 | $24.40 | $24.62 | $24.48 | 23,841 |
| 2020-12-21 | $23.72 | $24.98 | $23.39 | $24.84 | $24.65 | 135,222 |
| 2020-12-18 | $26.24 | $26.24 | $25.79 | $25.89 | $25.69 | 27,231 |
| 2020-12-17 | $26.33 | $26.54 | $26.23 | $26.23 | $26.03 | 36,516 |
| 2020-12-16 | $25.56 | $25.73 | $25.28 | $25.67 | $25.47 | 23,729 |
| 2020-12-15 | $24.65 | $25.25 | $24.63 | $25.25 | $25.06 | 34,599 |
| 2020-12-14 | $24.71 | $24.87 | $24.24 | $24.29 | $24.10 | 27,558 |
| 2020-12-11 | $24.09 | $24.23 | $23.81 | $24.23 | $24.04 | 39,138 |
| 2020-12-10 | $24.27 | $24.92 | $24.20 | $24.68 | $24.49 | 68,152 |
| 2020-12-09 | $25.26 | $25.26 | $24.33 | $24.75 | $24.56 | 93,013 |
| 2020-12-08 | $24.51 | $24.86 | $24.50 | $24.81 | $24.62 | 23,939 |
| 2020-12-07 | $24.63 | $24.84 | $24.50 | $24.59 | $24.40 | 52,061 |
| 2020-12-04 | $24.92 | $25.20 | $24.87 | $24.97 | $24.78 | 45,942 |
| 2020-12-03 | $24.50 | $24.70 | $24.27 | $24.36 | $24.17 | 45,060 |
| 2020-12-02 | $23.87 | $24.29 | $23.82 | $24.19 | $24.00 | 50,270 |
| 2020-12-01 | $23.55 | $24.24 | $23.55 | $24.21 | $24.02 | 99,548 |
| 2020-11-30 | $23.86 | $23.94 | $22.50 | $22.50 | $22.33 | 42,740 |
| 2020-11-27 | $23.42 | $23.72 | $23.38 | $23.71 | $23.53 | 21,378 |
| 2020-11-25 | $23.13 | $23.50 | $23.00 | $23.43 | $23.25 | 26,401 |
| 2020-11-24 | $22.84 | $23.38 | $22.75 | $23.38 | $23.20 | 53,067 |
| 2020-11-23 | $22.72 | $22.73 | $22.15 | $22.37 | $22.20 | 72,205 |
| 2020-11-20 | $22.35 | $22.48 | $22.23 | $22.46 | $22.29 | 45,213 |
| 2020-11-19 | $21.98 | $22.45 | $21.92 | $22.42 | $22.25 | 27,286 |
| 2020-11-18 | $22.59 | $22.69 | $22.05 | $22.05 | $21.88 | 21,531 |
| 2020-11-17 | $22.16 | $22.50 | $21.98 | $22.39 | $22.22 | 51,601 |
| 2020-11-16 | $22.41 | $22.44 | $22.03 | $22.37 | $22.20 | 69,946 |
| 2020-11-13 | $21.27 | $21.72 | $21.27 | $21.66 | $21.49 | 39,465 |
| 2020-11-12 | $21.16 | $21.34 | $20.61 | $20.72 | $20.56 | 77,728 |
| 2020-11-11 | $21.51 | $21.62 | $21.30 | $21.61 | $21.44 | 59,958 |
| 2020-11-10 | $21.08 | $21.38 | $20.85 | $21.08 | $20.92 | 75,950 |
| 2020-11-09 | $21.17 | $21.21 | $20.10 | $20.18 | $20.03 | 95,171 |
| 2020-11-06 | $18.65 | $18.75 | $18.51 | $18.59 | $18.45 | 39,820 |
| 2020-11-05 | $18.30 | $18.50 | $18.10 | $18.35 | $18.21 | 62,406 |
| 2020-11-04 | $16.70 | $17.56 | $16.61 | $17.18 | $17.05 | 55,969 |
| 2020-11-03 | $16.10 | $16.61 | $16.07 | $16.55 | $16.42 | 69,726 |
| 2020-11-02 | $14.94 | $15.11 | $14.80 | $15.10 | $14.98 | 18,326 |
| 2020-10-30 | $14.59 | $14.59 | $14.19 | $14.40 | $14.29 | 53,543 |
| 2020-10-29 | $14.38 | $14.80 | $14.20 | $14.64 | $14.53 | 101,439 |
| 2020-10-28 | $14.86 | $14.97 | $14.39 | $14.53 | $14.42 | 69,296 |
| 2020-10-27 | $16.82 | $16.85 | $16.33 | $16.34 | $16.22 | 55,569 |
| 2020-10-26 | $17.48 | $17.52 | $16.80 | $17.05 | $16.92 | 49,761 |
| 2020-10-23 | $18.29 | $18.32 | $18.08 | $18.32 | $18.18 | 14,214 |
| 2020-10-22 | $17.73 | $17.96 | $17.50 | $17.84 | $17.71 | 27,395 |
| 2020-10-21 | $18.09 | $18.39 | $17.91 | $17.93 | $17.79 | 23,059 |
| 2020-10-20 | $18.68 | $18.74 | $18.40 | $18.44 | $18.30 | 8,742 |
| 2020-10-19 | $18.59 | $18.63 | $17.95 | $17.99 | $17.85 | 14,830 |
| 2020-10-16 | $18.19 | $18.52 | $18.18 | $18.29 | $18.15 | 23,944 |
| 2020-10-15 | $17.45 | $17.91 | $17.36 | $17.90 | $17.76 | 46,563 |
| 2020-10-14 | $19.05 | $19.17 | $18.68 | $18.75 | $18.61 | 11,745 |
| 2020-10-13 | $19.00 | $19.11 | $18.80 | $18.91 | $18.76 | 34,064 |
| 2020-10-12 | $19.57 | $19.84 | $19.57 | $19.84 | $19.69 | 32,308 |
| 2020-10-09 | $19.27 | $19.47 | $19.18 | $19.40 | $19.25 | 43,538 |
| 2020-10-08 | $18.64 | $18.88 | $18.64 | $18.88 | $18.74 | 11,346 |
| 2020-10-07 | $18.36 | $18.45 | $18.23 | $18.40 | $18.26 | 5,188 |
| 2020-10-06 | $18.81 | $18.81 | $17.96 | $17.99 | $17.85 | 15,322 |
| 2020-10-05 | $18.33 | $18.72 | $18.33 | $18.69 | $18.55 | 17,032 |
| 2020-10-02 | $17.13 | $17.87 | $17.13 | $17.77 | $17.63 | 5,567 |
| 2020-10-01 | $17.77 | $17.78 | $17.54 | $17.75 | $17.61 | 13,874 |
| 2020-09-30 | $17.54 | $17.87 | $17.26 | $17.41 | $17.28 | 24,341 |
| 2020-09-29 | $17.68 | $18.07 | $17.50 | $17.52 | $17.39 | 8,287 |
| 2020-09-28 | $18.20 | $21.48 | $17.42 | $17.55 | $17.42 | 44,079 |
| 2020-09-25 | $16.20 | $16.72 | $15.94 | $16.63 | $16.50 | 30,051 |
| 2020-09-24 | $16.37 | $16.93 | $16.25 | $16.52 | $16.39 | 25,887 |
| 2020-09-23 | $17.45 | $17.45 | $16.50 | $16.50 | $16.37 | 36,157 |
| 2020-09-22 | $17.40 | $17.40 | $16.76 | $17.24 | $17.11 | 51,414 |
| 2020-09-21 | $17.40 | $17.48 | $16.79 | $17.34 | $17.21 | 95,689 |
| 2020-09-18 | $19.37 | $19.49 | $19.08 | $19.17 | $19.02 | 29,019 |
| 2020-09-17 | $19.18 | $19.71 | $19.18 | $19.58 | $19.43 | 17,275 |
| 2020-09-16 | $19.73 | $19.98 | $19.49 | $19.49 | $19.34 | 17,959 |
| 2020-09-15 | $19.82 | $19.85 | $19.48 | $19.53 | $19.38 | 16,396 |
| 2020-09-14 | $19.28 | $19.48 | $19.17 | $19.23 | $19.08 | 20,947 |
| 2020-09-11 | $19.04 | $19.22 | $18.80 | $18.99 | $18.85 | 23,396 |
| 2020-09-10 | $19.64 | $19.74 | $18.50 | $18.50 | $18.36 | 29,517 |
| 2020-09-09 | $19.06 | $19.52 | $19.00 | $19.27 | $19.12 | 54,416 |
| 2020-09-08 | $17.91 | $18.55 | $17.88 | $18.00 | $17.86 | 48,337 |
| 2020-09-04 | $18.86 | $19.00 | $17.68 | $18.78 | $18.64 | 65,603 |
| 2020-09-03 | $20.10 | $20.10 | $18.42 | $18.63 | $18.49 | 67,684 |
| 2020-09-02 | $19.78 | $20.16 | $19.62 | $20.14 | $19.98 | 35,079 |
| 2020-09-01 | $19.42 | $19.42 | $19.07 | $19.20 | $19.05 | 44,422 |
| 2020-08-31 | $19.81 | $19.95 | $19.42 | $19.43 | $19.28 | 18,409 |
| 2020-08-28 | $19.75 | $19.91 | $19.53 | $19.86 | $19.71 | 14,517 |
| 2020-08-27 | $20.19 | $20.19 | $19.28 | $19.39 | $19.24 | 35,882 |
| 2020-08-26 | $19.64 | $20.14 | $19.64 | $20.13 | $19.98 | 76,045 |
| 2020-08-25 | $19.96 | $19.96 | $19.23 | $19.64 | $19.49 | 33,922 |
| 2020-08-24 | $19.66 | $19.66 | $19.31 | $19.55 | $19.40 | 54,599 |
| 2020-08-21 | $18.25 | $18.77 | $18.22 | $18.77 | $18.62 | 120,903 |
| 2020-08-20 | $18.74 | $19.25 | $18.67 | $19.25 | $19.10 | 67,765 |
| 2020-08-19 | $19.93 | $19.96 | $19.25 | $19.30 | $19.15 | 36,401 |
| 2020-08-18 | $19.98 | $20.00 | $19.52 | $19.58 | $19.43 | 24,696 |
| 2020-08-17 | $19.60 | $19.70 | $19.56 | $19.63 | $19.48 | 39,533 |
| 2020-08-14 | $19.16 | $19.33 | $19.00 | $19.15 | $19.00 | 39,229 |
| 2020-08-13 | $20.05 | $20.19 | $19.40 | $19.71 | $19.56 | 44,135 |
| 2020-08-12 | $19.92 | $20.26 | $19.78 | $20.07 | $19.91 | 128,723 |
| 2020-08-11 | $19.46 | $19.57 | $18.78 | $18.79 | $18.65 | 96,007 |
| 2020-08-10 | $18.45 | $18.59 | $18.33 | $18.58 | $18.44 | 72,612 |
| 2020-08-07 | $18.21 | $18.51 | $18.11 | $18.49 | $18.35 | 44,540 |
| 2020-08-06 | $18.52 | $18.83 | $18.30 | $18.77 | $18.63 | 21,880 |
| 2020-08-05 | $18.97 | $19.10 | $18.67 | $18.71 | $18.57 | 67,503 |
| 2020-08-04 | $17.86 | $18.35 | $17.73 | $18.34 | $18.20 | 63,438 |
| 2020-08-03 | $17.79 | $18.18 | $17.63 | $18.18 | $18.04 | 89,748 |
| 2020-07-31 | $18.21 | $18.21 | $16.82 | $17.18 | $17.05 | 142,998 |
| 2020-07-30 | $17.80 | $18.41 | $17.23 | $18.38 | $18.24 | 171,472 |
| 2020-07-29 | $18.79 | $19.23 | $18.70 | $19.09 | $18.94 | 90,168 |
| 2020-07-28 | $18.53 | $18.78 | $18.41 | $18.45 | $18.31 | 95,712 |
| 2020-07-27 | $18.46 | $18.81 | $18.46 | $18.68 | $18.54 | 79,414 |
| 2020-07-24 | $18.14 | $18.26 | $18.00 | $18.11 | $17.97 | 44,819 |
| 2020-07-23 | $18.89 | $19.05 | $18.34 | $18.52 | $18.38 | 185,550 |
| 2020-07-22 | $18.91 | $19.10 | $18.77 | $19.04 | $18.89 | 81,697 |
| 2020-07-21 | $18.91 | $19.04 | $18.66 | $18.74 | $18.60 | 180,190 |
| 2020-07-20 | $18.36 | $18.60 | $18.17 | $18.60 | $18.46 | 87,923 |
| 2020-07-17 | $17.98 | $18.18 | $17.88 | $18.18 | $18.04 | 48,767 |
| 2020-07-16 | $17.79 | $18.03 | $17.66 | $17.78 | $17.64 | 54,592 |
| 2020-07-15 | $18.23 | $18.34 | $17.82 | $17.99 | $17.85 | 76,664 |
| 2020-07-14 | $16.62 | $17.47 | $16.62 | $17.39 | $17.26 | 71,091 |
| 2020-07-13 | $17.28 | $17.55 | $16.50 | $16.58 | $16.45 | 65,755 |
| 2020-07-10 | $16.52 | $16.89 | $16.37 | $16.86 | $16.73 | 25,117 |
| 2020-07-09 | $17.00 | $17.00 | $16.04 | $16.38 | $16.25 | 77,278 |
| 2020-07-08 | $16.59 | $17.08 | $16.59 | $17.07 | $16.94 | 17,159 |
| 2020-07-07 | $16.88 | $17.04 | $16.45 | $16.52 | $16.39 | 52,814 |
| 2020-07-06 | $17.18 | $17.35 | $17.03 | $17.25 | $17.12 | 81,010 |
| 2020-07-02 | $16.55 | $16.78 | $16.34 | $16.40 | $16.27 | 51,221 |
| 2020-07-01 | $15.61 | $16.05 | $15.60 | $15.95 | $15.83 | 26,957 |
| 2020-06-30 | $15.29 | $15.77 | $15.17 | $15.67 | $15.55 | 26,234 |
| 2020-06-29 | $15.54 | $15.72 | $15.29 | $15.61 | $15.49 | 23,503 |
| 2020-06-26 | $15.85 | $15.85 | $15.06 | $15.17 | $15.05 | 63,337 |
| 2020-06-25 | $15.19 | $15.98 | $15.01 | $15.93 | $15.81 | 48,447 |
| 2020-06-24 | $16.01 | $16.08 | $15.07 | $15.23 | $15.11 | 78,723 |
| 2020-06-23 | $16.95 | $17.00 | $16.57 | $16.61 | $16.48 | 60,903 |
| 2020-06-22 | $15.93 | $16.30 | $15.86 | $16.24 | $16.12 | 27,708 |
| 2020-06-19 | $16.57 | $16.57 | $15.58 | $15.66 | $15.54 | 47,061 |
| 2020-06-18 | $15.85 | $16.08 | $15.75 | $15.89 | $15.77 | 70,264 |
| 2020-06-17 | $16.58 | $16.60 | $16.12 | $16.26 | $16.14 | 70,458 |
| 2020-06-16 | $16.53 | $16.73 | $15.71 | $16.06 | $15.94 | 102,455 |
| 2020-06-15 | $14.39 | $15.70 | $14.17 | $15.57 | $15.45 | 65,988 |
| 2020-06-12 | $15.57 | $15.74 | $14.50 | $15.16 | $15.04 | 62,293 |
| 2020-06-11 | $16.03 | $16.11 | $14.28 | $14.37 | $14.26 | 201,987 |
| 2020-06-10 | $17.79 | $17.99 | $17.27 | $17.51 | $17.38 | 83,795 |
| 2020-06-09 | $17.38 | $17.89 | $17.33 | $17.71 | $17.57 | 127,856 |
| 2020-06-08 | $18.26 | $18.66 | $17.94 | $18.66 | $18.52 | 106,097 |
| 2020-06-05 | $18.26 | $18.40 | $17.79 | $18.01 | $17.87 | 192,255 |
| 2020-06-04 | $16.90 | $17.32 | $16.77 | $17.12 | $16.99 | 101,912 |
| 2020-06-03 | $16.60 | $17.28 | $16.48 | $17.11 | $16.98 | 321,213 |
| 2020-06-02 | $15.58 | $15.85 | $15.47 | $15.78 | $15.66 | 172,408 |
| 2020-06-01 | $14.73 | $15.28 | $14.61 | $15.22 | $15.10 | 111,805 |
| 2020-05-29 | $14.35 | $14.44 | $13.95 | $14.40 | $14.29 | 65,689 |
| 2020-05-28 | $14.42 | $14.74 | $14.17 | $14.38 | $14.27 | 130,189 |
| 2020-05-27 | $13.89 | $13.90 | $13.40 | $13.85 | $13.74 | 109,963 |
| 2020-05-26 | $13.52 | $13.65 | $13.32 | $13.35 | $13.25 | 108,230 |
| 2020-05-22 | $12.20 | $12.39 | $12.11 | $12.36 | $12.27 | 38,298 |
| 2020-05-21 | $12.72 | $12.86 | $12.42 | $12.46 | $12.36 | 50,493 |
| 2020-05-20 | $12.69 | $12.91 | $12.57 | $12.74 | $12.64 | 45,289 |
| 2020-05-19 | $12.27 | $12.39 | $11.99 | $11.99 | $11.90 | 16,602 |
| 2020-05-18 | $11.96 | $12.69 | $11.77 | $12.39 | $12.29 | 52,314 |
| 2020-05-15 | $10.89 | $11.17 | $10.80 | $10.97 | $10.89 | 22,531 |
| 2020-05-14 | $10.46 | $11.13 | $10.24 | $10.88 | $10.80 | 28,248 |
| 2020-05-13 | $11.71 | $11.72 | $11.02 | $11.25 | $11.16 | 22,016 |
| 2020-05-12 | $12.33 | $12.33 | $11.71 | $11.77 | $11.68 | 41,878 |
| 2020-05-11 | $11.96 | $12.25 | $11.85 | $12.20 | $12.11 | 21,102 |
| 2020-05-08 | $12.14 | $12.39 | $12.13 | $12.34 | $12.25 | 38,633 |
| 2020-05-07 | $11.60 | $11.96 | $11.58 | $11.79 | $11.70 | 34,308 |
| 2020-05-06 | $11.57 | $11.73 | $11.19 | $11.20 | $11.11 | 7,743 |
| 2020-05-05 | $11.83 | $11.89 | $11.39 | $11.39 | $11.30 | 23,656 |
| 2020-05-04 | $11.33 | $11.62 | $11.07 | $11.58 | $11.49 | 17,349 |
| 2020-05-01 | $11.79 | $11.98 | $11.40 | $11.61 | $11.52 | 32,592 |
| 2020-04-30 | $12.60 | $12.71 | $12.06 | $12.45 | $12.35 | 42,984 |
| 2020-04-29 | $12.59 | $13.24 | $12.59 | $13.00 | $12.90 | 36,408 |
| 2020-04-28 | $12.51 | $12.78 | $11.99 | $12.03 | $11.94 | 39,243 |
| 2020-04-27 | $11.57 | $11.84 | $11.37 | $11.76 | $11.67 | 27,163 |
| 2020-04-24 | $11.02 | $11.32 | $10.95 | $11.32 | $11.23 | 26,054 |
| 2020-04-23 | $11.28 | $11.61 | $10.77 | $10.89 | $10.81 | 47,806 |
| 2020-04-22 | $11.19 | $11.22 | $10.88 | $11.01 | $10.93 | 9,672 |
| 2020-04-21 | $10.81 | $10.94 | $10.31 | $10.67 | $10.59 | 25,551 |
| 2020-04-20 | $11.40 | $11.93 | $11.10 | $11.38 | $11.29 | 37,279 |
| 2020-04-17 | $11.70 | $11.85 | $11.40 | $11.73 | $11.64 | 53,380 |
| 2020-04-16 | $10.75 | $10.78 | $10.35 | $10.70 | $10.62 | 22,991 |
| 2020-04-15 | $10.94 | $10.95 | $10.56 | $10.62 | $10.54 | 59,231 |
| 2020-04-14 | $11.95 | $12.26 | $11.91 | $12.11 | $12.02 | 53,612 |
| 2020-04-13 | $11.70 | $11.96 | $11.29 | $11.49 | $11.40 | 20,103 |
| 2020-04-09 | $11.60 | $12.21 | $11.57 | $11.95 | $11.86 | 36,261 |
| 2020-04-08 | $10.96 | $11.26 | $10.73 | $11.17 | $11.08 | 40,914 |
| 2020-04-07 | $11.55 | $11.55 | $10.61 | $10.72 | $10.64 | 76,976 |
| 2020-04-06 | $10.13 | $10.59 | $9.99 | $10.55 | $10.47 | 52,053 |
| 2020-04-03 | $9.26 | $9.28 | $8.90 | $9.17 | $9.10 | 34,583 |
| 2020-04-02 | $9.43 | $9.97 | $9.22 | $9.77 | $9.70 | 28,111 |
| 2020-04-01 | $9.56 | $9.97 | $9.16 | $9.29 | $9.22 | 44,209 |
| 2020-03-31 | $10.58 | $10.90 | $10.26 | $10.59 | $10.51 | 38,486 |
| 2020-03-30 | $9.96 | $10.68 | $9.88 | $10.61 | $10.53 | 34,707 |
| 2020-03-27 | $9.69 | $10.71 | $9.51 | $10.17 | $10.09 | 36,091 |
| 2020-03-26 | $9.93 | $11.34 | $9.93 | $11.26 | $11.17 | 49,509 |
| 2020-03-25 | $9.04 | $10.33 | $8.82 | $9.80 | $9.72 | 59,884 |
| 2020-03-24 | $8.56 | $8.84 | $8.17 | $8.79 | $8.72 | 53,435 |
| 2020-03-23 | $7.25 | $7.55 | $6.83 | $6.99 | $6.89 | 48,446 |
| 2020-03-20 | $8.20 | $8.28 | $7.05 | $7.13 | $7.03 | 163,885 |
| 2020-03-19 | $6.66 | $7.65 | $6.66 | $7.31 | $7.21 | 96,755 |
| 2020-03-18 | $7.04 | $7.74 | $6.43 | $6.95 | $6.85 | 40,448 |
| 2020-03-17 | $7.86 | $8.75 | $7.62 | $8.64 | $8.52 | 55,528 |
| 2020-03-16 | $10.88 | $10.88 | $7.63 | $7.90 | $7.79 | 90,395 |
| 2020-03-13 | $12.20 | $12.20 | $10.19 | $12.09 | $11.92 | 163,582 |
| 2020-03-12 | $12.14 | $12.28 | $9.79 | $10.32 | $10.18 | 65,000 |
| 2020-03-11 | $17.30 | $17.30 | $15.18 | $15.62 | $15.40 | 29,843 |
| 2020-03-10 | $18.96 | $19.02 | $16.95 | $18.77 | $18.51 | 49,784 |
| 2020-03-09 | $18.79 | $19.39 | $16.94 | $17.11 | $16.87 | 39,967 |
| 2020-03-06 | $22.71 | $23.35 | $22.37 | $22.93 | $22.61 | 15,737 |
| 2020-03-05 | $24.51 | $24.91 | $23.74 | $24.01 | $23.68 | 23,141 |
| 2020-03-04 | $25.67 | $26.70 | $25.23 | $26.63 | $26.26 | 12,682 |
| 2020-03-03 | $25.66 | $26.32 | $23.81 | $24.17 | $23.83 | 74,737 |
| 2020-03-02 | $23.78 | $24.77 | $23.14 | $24.77 | $24.43 | 39,908 |
| 2020-02-28 | $22.45 | $23.69 | $21.82 | $23.64 | $23.31 | 46,557 |
| 2020-02-27 | $25.31 | $26.23 | $24.14 | $24.14 | $23.80 | 37,644 |
| 2020-02-26 | $27.26 | $27.74 | $26.54 | $26.64 | $26.27 | 20,864 |
| 2020-02-25 | $28.50 | $28.50 | $26.51 | $26.59 | $26.22 | 23,569 |
| 2020-02-24 | $28.44 | $29.10 | $28.39 | $28.51 | $28.11 | 30,939 |
| 2020-02-21 | $32.97 | $32.97 | $32.56 | $32.80 | $32.34 | 18,175 |
| 2020-02-20 | $33.32 | $33.59 | $32.62 | $33.09 | $32.63 | 7,529 |
| 2020-02-19 | $33.42 | $33.61 | $33.42 | $33.58 | $33.11 | 4,535 |
| 2020-02-18 | $32.88 | $33.25 | $32.88 | $33.03 | $32.57 | 4,541 |
| 2020-02-14 | $33.48 | $33.48 | $33.32 | $33.43 | $32.96 | 5,899 |
| 2020-02-13 | $33.31 | $33.61 | $33.15 | $33.45 | $32.98 | 7,440 |
| 2020-02-12 | $34.05 | $34.14 | $33.88 | $34.14 | $33.66 | 4,337 |
| 2020-02-11 | $33.42 | $33.69 | $33.40 | $33.59 | $33.12 | 19,956 |
| 2020-02-10 | $32.42 | $32.87 | $32.42 | $32.87 | $32.41 | 7,965 |
| 2020-02-07 | $32.77 | $32.90 | $32.54 | $32.54 | $32.09 | 8,821 |
| 2020-02-06 | $33.58 | $33.58 | $33.31 | $33.42 | $32.95 | 5,826 |
| 2020-02-05 | $33.38 | $33.44 | $33.14 | $33.35 | $32.89 | 8,854 |
| 2020-02-04 | $32.26 | $32.47 | $32.22 | $32.37 | $31.92 | 23,009 |
| 2020-02-03 | $30.82 | $31.30 | $30.82 | $30.82 | $30.39 | 18,264 |
| 2020-01-31 | $31.44 | $31.45 | $30.63 | $30.93 | $30.50 | 18,538 |
| 2020-01-30 | $31.57 | $32.39 | $31.57 | $32.39 | $31.94 | 16,092 |
| 2020-01-29 | $32.43 | $32.63 | $32.26 | $32.35 | $31.90 | 9,309 |
| 2020-01-28 | $31.65 | $32.28 | $31.59 | $32.26 | $31.81 | 22,906 |
| 2020-01-27 | $31.44 | $31.78 | $31.29 | $31.29 | $30.85 | 24,438 |
| 2020-01-24 | $34.23 | $34.23 | $33.26 | $33.40 | $32.94 | 14,796 |
| 2020-01-23 | $33.64 | $33.78 | $33.06 | $33.78 | $33.31 | 44,796 |
| 2020-01-22 | $34.47 | $34.47 | $34.11 | $34.21 | $33.73 | 18,874 |
| 2020-01-21 | $34.53 | $34.53 | $34.07 | $34.14 | $33.66 | 10,662 |
| 2020-01-17 | $34.85 | $34.86 | $34.62 | $34.86 | $34.37 | 5,523 |
| 2020-01-16 | $34.09 | $34.40 | $34.03 | $34.38 | $33.90 | 6,591 |
| 2020-01-15 | $33.94 | $34.15 | $33.91 | $33.91 | $33.44 | 35,189 |
| 2020-01-14 | $33.64 | $34.02 | $33.61 | $33.91 | $33.44 | 36,866 |
| 2020-01-13 | $33.56 | $33.84 | $33.31 | $33.83 | $33.36 | 79,765 |
| 2020-01-10 | $33.72 | $33.88 | $33.24 | $33.39 | $32.93 | 40,295 |
| 2020-01-09 | $33.90 | $33.90 | $33.61 | $33.88 | $33.41 | 31,617 |
| 2020-01-08 | $33.32 | $34.06 | $33.32 | $33.80 | $33.33 | 20,016 |
| 2020-01-07 | $33.74 | $33.74 | $33.48 | $33.50 | $33.03 | 8,552 |
| 2020-01-06 | $33.35 | $34.03 | $33.35 | $34.02 | $33.55 | 15,444 |
| 2020-01-03 | $33.65 | $34.21 | $33.53 | $33.72 | $33.25 | 14,906 |
| 2020-01-02 | $34.69 | $35.00 | $34.51 | $35.00 | $34.51 | 18,925 |
| 2019-12-31 | $33.73 | $34.10 | $33.29 | $34.06 | $33.59 | 17,954 |
| 2019-12-30 | $34.36 | $34.36 | $33.44 | $33.49 | $33.02 | 25,172 |
| 2019-12-27 | $34.50 | $34.50 | $34.19 | $34.32 | $33.84 | 18,904 |
| 2019-12-26 | $33.64 | $33.88 | $33.55 | $33.81 | $33.34 | 18,254 |
| 2019-12-24 | $33.59 | $33.59 | $33.30 | $33.34 | $32.88 | 6,121 |
| 2019-12-23 | $33.35 | $33.40 | $33.24 | $33.35 | $32.89 | 20,568 |
| 2019-12-20 | $33.26 | $33.32 | $33.17 | $33.17 | $32.62 | 9,560 |
| 2019-12-19 | $32.85 | $33.05 | $32.72 | $33.01 | $32.47 | 11,121 |
| 2019-12-18 | $33.12 | $33.12 | $32.78 | $32.93 | $32.39 | 25,162 |
| 2019-12-17 | $33.24 | $33.36 | $33.12 | $33.17 | $32.62 | 44,674 |
| 2019-12-16 | $33.87 | $34.00 | $33.77 | $33.86 | $33.30 | 57,915 |
| 2019-12-13 | $32.48 | $33.12 | $32.33 | $32.55 | $32.01 | 41,955 |
| 2019-12-12 | $31.03 | $31.67 | $30.91 | $31.67 | $31.15 | 50,283 |
| 2019-12-11 | $30.47 | $30.95 | $30.47 | $30.90 | $30.39 | 2,678 |
| 2019-12-10 | $30.30 | $30.61 | $30.30 | $30.51 | $30.01 | 5,459 |
| 2019-12-09 | $30.60 | $30.76 | $30.37 | $30.40 | $29.90 | 4,597 |
| 2019-12-06 | $30.65 | $30.74 | $30.55 | $30.72 | $30.21 | 7,399 |
| 2019-12-05 | $30.25 | $30.25 | $29.96 | $30.06 | $29.57 | 3,654 |
| 2019-12-04 | $29.99 | $30.13 | $29.90 | $30.06 | $29.57 | 8,857 |
| 2019-12-03 | $28.81 | $29.30 | $28.73 | $29.30 | $28.82 | 12,478 |
| 2019-12-02 | $30.18 | $30.18 | $29.41 | $29.69 | $29.20 | 24,974 |
| 2019-11-29 | $30.45 | $30.53 | $30.23 | $30.23 | $29.73 | 9,587 |
| 2019-11-27 | $30.75 | $30.86 | $30.62 | $30.82 | $30.31 | 17,720 |
| 2019-11-26 | $30.43 | $30.69 | $30.43 | $30.64 | $30.14 | 20,659 |
| 2019-11-25 | $30.25 | $30.50 | $30.25 | $30.50 | $30.00 | 8,224 |
| 2019-11-22 | $30.00 | $30.08 | $29.73 | $29.78 | $29.29 | 4,773 |
| 2019-11-21 | $29.76 | $29.76 | $29.46 | $29.63 | $29.14 | 5,661 |
| 2019-11-20 | $29.90 | $29.99 | $29.60 | $29.80 | $29.31 | 23,599 |
| 2019-11-19 | $30.96 | $30.96 | $30.29 | $30.40 | $29.90 | 5,422 |
| 2019-11-18 | $30.35 | $30.58 | $30.19 | $30.48 | $29.98 | 11,251 |
| 2019-11-15 | $30.09 | $30.33 | $30.09 | $30.33 | $29.83 | 7,912 |
| 2019-11-14 | $29.65 | $29.84 | $29.54 | $29.84 | $29.35 | 14,589 |
| 2019-11-13 | $29.67 | $29.99 | $29.64 | $29.96 | $29.47 | 20,266 |
| 2019-11-12 | $30.18 | $30.31 | $30.08 | $30.08 | $29.59 | 6,264 |
| 2019-11-11 | $29.93 | $30.15 | $29.78 | $30.12 | $29.62 | 8,098 |
| 2019-11-08 | $30.02 | $30.18 | $29.86 | $30.18 | $29.68 | 9,621 |
| 2019-11-07 | $30.46 | $30.55 | $30.20 | $30.22 | $29.72 | 28,798 |
| 2019-11-06 | $30.26 | $30.30 | $29.99 | $30.12 | $29.62 | 69,524 |
| 2019-11-05 | $30.20 | $30.20 | $29.91 | $30.15 | $29.65 | 13,040 |
| 2019-11-04 | $30.53 | $30.61 | $30.21 | $30.34 | $29.84 | 30,627 |
| 2019-11-01 | $29.57 | $29.88 | $29.57 | $29.88 | $29.39 | 6,753 |
| 2019-10-31 | $29.17 | $29.20 | $28.90 | $29.20 | $28.72 | 4,224 |
| 2019-10-30 | $29.01 | $29.55 | $28.64 | $29.52 | $29.03 | 8,658 |
| 2019-10-29 | $28.72 | $29.07 | $28.72 | $29.03 | $28.55 | 11,718 |
| 2019-10-28 | $29.01 | $29.22 | $29.01 | $29.15 | $28.67 | 17,563 |
| 2019-10-25 | $28.44 | $28.76 | $28.44 | $28.72 | $28.25 | 12,537 |
| 2019-10-24 | $29.01 | $29.01 | $28.58 | $28.78 | $28.31 | 14,902 |
| 2019-10-23 | $28.18 | $28.56 | $28.18 | $28.53 | $28.06 | 17,522 |
| 2019-10-22 | $28.40 | $28.68 | $28.10 | $28.13 | $27.67 | 22,819 |
| 2019-10-21 | $28.64 | $28.66 | $28.41 | $28.43 | $27.96 | 15,931 |
| 2019-10-18 | $27.90 | $28.17 | $27.80 | $28.11 | $27.65 | 5,311 |
| 2019-10-17 | $28.18 | $28.24 | $27.86 | $27.92 | $27.46 | 3,662 |
| 2019-10-16 | $27.41 | $27.80 | $27.40 | $27.60 | $27.15 | 36,252 |
| 2019-10-15 | $26.77 | $27.71 | $26.76 | $27.46 | $27.01 | 53,170 |
| 2019-10-14 | $26.30 | $26.57 | $26.30 | $26.45 | $26.01 | 2,317 |
| 2019-10-11 | $26.61 | $27.12 | $26.61 | $26.74 | $26.30 | 67,899 |
| 2019-10-10 | $24.60 | $25.13 | $24.60 | $25.12 | $24.71 | 32,463 |
| 2019-10-09 | $24.50 | $24.55 | $24.29 | $24.51 | $24.11 | 8,418 |
| 2019-10-08 | $24.11 | $24.20 | $23.84 | $23.84 | $23.45 | 33,926 |
| 2019-10-07 | $24.75 | $25.09 | $24.75 | $24.83 | $24.42 | 62,263 |
| 2019-10-04 | $24.30 | $24.74 | $24.24 | $24.74 | $24.33 | 5,501 |
| 2019-10-03 | $23.72 | $24.16 | $23.41 | $24.15 | $23.75 | 62,087 |
| 2019-10-02 | $24.31 | $24.31 | $23.53 | $23.65 | $23.26 | 19,494 |
| 2019-10-01 | $26.23 | $26.23 | $25.46 | $25.59 | $25.17 | 6,921 |
| 2019-09-30 | $26.30 | $26.54 | $26.30 | $26.36 | $25.93 | 22,793 |
| 2019-09-27 | $26.42 | $26.46 | $26.03 | $26.17 | $25.74 | 112,093 |
| 2019-09-26 | $26.26 | $26.33 | $26.10 | $26.21 | $25.78 | 5,214 |
| 2019-09-25 | $25.54 | $25.89 | $25.25 | $25.78 | $25.36 | 111,064 |
| 2019-09-24 | $26.63 | $26.65 | $26.22 | $26.22 | $25.79 | 14,313 |
| 2019-09-23 | $26.34 | $26.65 | $26.30 | $26.65 | $26.21 | 15,807 |
| 2019-09-20 | $27.30 | $27.40 | $26.98 | $26.98 | $26.54 | 4,940 |
| 2019-09-19 | $27.46 | $27.46 | $27.19 | $27.19 | $26.74 | 109,065 |
| 2019-09-18 | $26.93 | $27.10 | $26.58 | $27.02 | $26.58 | 19,756 |
| 2019-09-17 | $26.52 | $27.04 | $26.52 | $27.04 | $26.60 | 9,493 |
| 2019-09-16 | $26.83 | $26.88 | $26.63 | $26.66 | $26.22 | 5,000 |
| 2019-09-13 | $27.49 | $27.72 | $27.39 | $27.44 | $26.99 | 10,100 |
| 2019-09-12 | $26.63 | $27.28 | $26.56 | $27.20 | $26.75 | 38,264 |
| 2019-09-11 | $26.43 | $26.74 | $26.35 | $26.74 | $26.30 | 109,378 |
| 2019-09-10 | $26.00 | $26.42 | $25.93 | $26.24 | $25.81 | 24,586 |
| 2019-09-09 | $26.33 | $26.33 | $26.08 | $26.20 | $25.77 | 8,842 |
| 2019-09-06 | $26.25 | $26.29 | $26.10 | $26.14 | $25.71 | 10,200 |
| 2019-09-05 | $26.22 | $26.28 | $25.93 | $25.96 | $25.53 | 20,395 |
| 2019-09-04 | $25.33 | $25.58 | $25.22 | $25.58 | $25.16 | 6,998 |
| 2019-09-03 | $24.19 | $24.43 | $24.03 | $24.43 | $24.03 | 2,600 |
| 2019-08-30 | $24.98 | $24.98 | $24.43 | $24.73 | $24.32 | 4,328 |
| 2019-08-29 | $24.46 | $24.48 | $24.27 | $24.36 | $23.96 | 11,182 |
| 2019-08-28 | $23.54 | $23.83 | $23.29 | $23.70 | $23.31 | 8,431 |
| 2019-08-27 | $24.13 | $24.20 | $23.84 | $23.84 | $23.45 | 6,713 |
| 2019-08-26 | $23.88 | $23.88 | $23.57 | $23.71 | $23.32 | 20,632 |
| 2019-08-23 | $24.14 | $24.52 | $23.37 | $23.37 | $22.99 | 19,628 |
| 2019-08-22 | $24.33 | $24.43 | $23.98 | $24.26 | $23.86 | 19,388 |
| 2019-08-21 | $24.53 | $24.55 | $24.32 | $24.32 | $23.92 | 44,473 |
| 2019-08-20 | $23.73 | $23.73 | $23.54 | $23.55 | $23.16 | 6,325 |
| 2019-08-19 | $24.16 | $24.16 | $23.84 | $23.84 | $23.45 | 10,428 |
| 2019-08-16 | $22.94 | $23.37 | $22.89 | $23.37 | $22.98 | 22,278 |
| 2019-08-15 | $22.39 | $22.69 | $22.21 | $22.52 | $22.15 | 8,702 |
| 2019-08-14 | $23.07 | $23.25 | $22.54 | $22.56 | $22.19 | 15,565 |
| 2019-08-13 | $23.87 | $24.75 | $23.87 | $24.63 | $24.22 | 12,377 |
| 2019-08-12 | $24.46 | $24.46 | $24.01 | $24.01 | $23.61 | 4,592 |
| 2019-08-09 | $24.69 | $24.84 | $24.39 | $24.62 | $24.21 | 16,675 |
| 2019-08-08 | $24.71 | $25.22 | $24.62 | $24.94 | $24.53 | 17,327 |
| 2019-08-07 | $23.77 | $24.32 | $23.63 | $24.30 | $23.90 | 15,732 |
| 2019-08-06 | $24.09 | $24.10 | $23.61 | $24.01 | $23.61 | 8,260 |
| 2019-08-05 | $24.28 | $24.28 | $23.32 | $23.65 | $23.26 | 12,976 |
| 2019-08-02 | $25.64 | $25.64 | $24.97 | $25.30 | $24.88 | 9,321 |
| 2019-08-01 | $26.18 | $26.84 | $25.73 | $26.02 | $25.59 | 13,663 |
| 2019-07-31 | $26.80 | $27.01 | $25.83 | $26.31 | $25.88 | 49,767 |
| 2019-07-30 | $27.02 | $27.02 | $26.68 | $26.80 | $26.36 | 21,117 |
| 2019-07-29 | $28.39 | $28.39 | $28.06 | $28.16 | $27.70 | 12,685 |
| 2019-07-26 | $28.16 | $28.16 | $27.91 | $28.03 | $27.57 | 11,669 |
| 2019-07-25 | $28.43 | $28.43 | $27.69 | $27.72 | $27.26 | 19,538 |
| 2019-07-24 | $28.38 | $28.55 | $28.36 | $28.55 | $28.08 | 11,462 |
| 2019-07-23 | $28.43 | $28.62 | $28.37 | $28.53 | $28.06 | 38,485 |
| 2019-07-22 | $28.16 | $28.17 | $27.98 | $28.12 | $27.66 | 20,598 |
| 2019-07-19 | $28.16 | $28.16 | $27.86 | $27.90 | $27.44 | 6,397 |
| 2019-07-18 | $27.98 | $28.38 | $27.78 | $28.38 | $27.91 | 19,111 |
| 2019-07-17 | $28.48 | $28.48 | $28.01 | $28.02 | $27.56 | 12,669 |
| 2019-07-16 | $28.30 | $28.51 | $28.22 | $28.27 | $27.80 | 13,248 |
| 2019-07-15 | $28.66 | $28.67 | $28.46 | $28.55 | $28.08 | 7,440 |
| 2019-07-12 | $28.29 | $28.38 | $28.16 | $28.36 | $27.89 | 4,711 |
| 2019-07-11 | $28.67 | $28.67 | $28.22 | $28.34 | $27.87 | 12,829 |
| 2019-07-10 | $28.68 | $28.70 | $28.32 | $28.47 | $28.00 | 7,685 |
| 2019-07-09 | $27.99 | $28.26 | $27.92 | $28.21 | $27.75 | 16,219 |
| 2019-07-08 | $28.56 | $28.69 | $28.54 | $28.58 | $28.11 | 8,400 |
| 2019-07-05 | $29.03 | $29.03 | $28.56 | $28.96 | $28.48 | 12,082 |
| 2019-07-03 | $29.73 | $29.93 | $29.73 | $29.90 | $29.41 | 11,181 |
| 2019-07-02 | $29.19 | $29.26 | $29.10 | $29.20 | $28.72 | 7,455 |
| 2019-07-01 | $29.52 | $29.52 | $28.82 | $28.97 | $28.49 | 35,402 |
| 2019-06-28 | $28.63 | $28.87 | $28.63 | $28.76 | $28.29 | 13,581 |
| 2019-06-27 | $28.17 | $28.30 | $28.17 | $28.22 | $27.76 | 9,384 |
| 2019-06-26 | $28.39 | $28.39 | $28.13 | $28.13 | $27.67 | 5,156 |
| 2019-06-25 | $28.77 | $28.77 | $28.06 | $28.07 | $27.61 | 13,676 |
| 2019-06-24 | $29.07 | $29.08 | $28.88 | $28.90 | $28.18 | 22,943 |
| 2019-06-21 | $28.61 | $28.98 | $28.53 | $28.76 | $28.04 | 21,151 |
| 2019-06-20 | $29.05 | $29.06 | $28.63 | $28.80 | $28.08 | 24,433 |
| 2019-06-19 | $27.83 | $28.25 | $27.76 | $28.07 | $27.37 | 12,372 |
| 2019-06-18 | $27.36 | $27.76 | $27.31 | $27.67 | $26.98 | 20,577 |
| 2019-06-17 | $26.56 | $26.72 | $26.46 | $26.47 | $25.81 | 4,417 |
| 2019-06-14 | $26.77 | $26.77 | $26.55 | $26.63 | $25.96 | 7,513 |
| 2019-06-13 | $27.53 | $27.53 | $27.22 | $27.33 | $26.65 | 9,135 |
| 2019-06-12 | $27.58 | $27.62 | $27.23 | $27.23 | $26.55 | 3,219 |
| 2019-06-11 | $27.48 | $28.00 | $27.48 | $27.73 | $27.04 | 25,047 |
| 2019-06-10 | $27.10 | $27.38 | $27.10 | $27.30 | $26.62 | 9,881 |
| 2019-06-07 | $26.89 | $27.28 | $26.85 | $27.10 | $26.42 | 31,476 |
| 2019-06-06 | $26.10 | $26.27 | $25.84 | $26.11 | $25.46 | 9,662 |
| 2019-06-05 | $25.81 | $25.94 | $25.68 | $25.71 | $25.07 | 23,561 |
| 2019-06-04 | $25.61 | $25.78 | $25.38 | $25.71 | $25.07 | 12,572 |
| 2019-06-03 | $24.61 | $24.82 | $24.37 | $24.82 | $24.20 | 7,344 |
| 2019-05-31 | $23.89 | $24.40 | $23.88 | $24.40 | $23.79 | 22,960 |
| 2019-05-30 | $24.89 | $24.99 | $24.76 | $24.98 | $24.35 | 4,461 |
| 2019-05-29 | $24.46 | $24.64 | $24.30 | $24.60 | $23.98 | 26,132 |
| 2019-05-28 | $26.09 | $26.09 | $25.31 | $25.31 | $24.68 | 4,314 |
| 2019-05-24 | $26.13 | $26.16 | $25.94 | $26.15 | $25.50 | 4,994 |
| 2019-05-23 | $25.12 | $25.37 | $25.00 | $25.37 | $24.73 | 4,244 |
| 2019-05-22 | $26.16 | $26.41 | $26.16 | $26.26 | $25.60 | 9,769 |
| 2019-05-21 | $26.46 | $26.62 | $26.25 | $26.50 | $25.84 | 25,408 |
| 2019-05-20 | $25.97 | $26.07 | $25.79 | $26.01 | $25.36 | 14,411 |
| 2019-05-17 | $26.60 | $26.80 | $26.52 | $26.52 | $25.86 | 4,026 |
| 2019-05-16 | $26.72 | $27.18 | $26.64 | $27.06 | $26.38 | 16,620 |
| 2019-05-15 | $25.49 | $26.47 | $25.49 | $26.41 | $25.75 | 18,052 |
| 2019-05-14 | $25.95 | $26.29 | $25.91 | $26.05 | $25.40 | 6,737 |
| 2019-05-13 | $25.76 | $25.76 | $25.38 | $25.38 | $24.74 | 21,130 |
| 2019-05-10 | $26.53 | $27.31 | $26.45 | $27.31 | $26.63 | 7,517 |
| 2019-05-09 | $26.15 | $26.82 | $26.15 | $26.74 | $26.07 | 18,324 |
| 2019-05-08 | $26.99 | $27.41 | $26.97 | $27.12 | $26.44 | 13,257 |
| 2019-05-07 | $27.56 | $27.57 | $26.61 | $26.87 | $26.20 | 39,754 |
| 2019-05-06 | $27.50 | $28.51 | $27.28 | $28.39 | $27.68 | 14,395 |
| 2019-05-03 | $28.74 | $29.25 | $28.74 | $29.21 | $28.48 | 12,569 |
| 2019-05-02 | $28.80 | $28.80 | $28.26 | $28.38 | $27.67 | 18,112 |
| 2019-05-01 | $29.57 | $29.57 | $28.72 | $28.74 | $28.02 | 22,812 |
| 2019-04-30 | $29.07 | $29.42 | $28.95 | $29.39 | $28.65 | 19,911 |
| 2019-04-29 | $28.72 | $29.05 | $28.64 | $29.01 | $28.28 | 6,234 |
| 2019-04-26 | $28.47 | $28.70 | $28.47 | $28.63 | $27.91 | 4,474 |
| 2019-04-25 | $28.24 | $28.52 | $28.21 | $28.48 | $27.77 | 14,509 |
| 2019-04-24 | $28.96 | $28.96 | $28.60 | $28.64 | $27.92 | 10,746 |
| 2019-04-23 | $29.00 | $29.24 | $28.83 | $29.24 | $28.51 | 12,878 |
| 2019-04-22 | $29.15 | $29.40 | $29.15 | $29.31 | $28.58 | 18,388 |
| 2019-04-18 | $29.37 | $29.37 | $29.12 | $29.25 | $28.52 | 7,630 |
| 2019-04-17 | $29.62 | $29.62 | $29.34 | $29.47 | $28.73 | 4,198 |
| 2019-04-16 | $29.46 | $29.46 | $29.15 | $29.16 | $28.43 | 59,749 |
| 2019-04-15 | $29.19 | $29.19 | $29.04 | $29.18 | $28.45 | 40,883 |
| 2019-04-12 | $28.89 | $29.01 | $28.85 | $28.98 | $28.25 | 12,985 |
| 2019-04-11 | $28.48 | $28.62 | $28.27 | $28.42 | $27.71 | 12,824 |
| 2019-04-10 | $28.20 | $28.48 | $28.12 | $28.38 | $27.67 | 8,081 |
| 2019-04-09 | $28.39 | $28.39 | $28.06 | $28.10 | $27.40 | 13,803 |
| 2019-04-08 | $28.61 | $28.63 | $28.40 | $28.59 | $27.87 | 18,698 |
| 2019-04-05 | $28.21 | $28.51 | $28.21 | $28.51 | $27.80 | 10,166 |
| 2019-04-04 | $28.29 | $28.38 | $28.14 | $28.26 | $27.55 | 9,046 |
| 2019-04-03 | $28.25 | $28.62 | $28.25 | $28.45 | $27.74 | 33,318 |
| 2019-04-02 | $27.50 | $27.77 | $27.31 | $27.72 | $27.03 | 18,483 |
| 2019-04-01 | $27.28 | $27.43 | $27.12 | $27.42 | $26.73 | 21,211 |
| 2019-03-29 | $26.45 | $26.49 | $26.03 | $26.42 | $25.76 | 15,036 |
| 2019-03-28 | $26.17 | $26.27 | $25.87 | $26.04 | $25.39 | 18,565 |
| 2019-03-27 | $26.54 | $26.59 | $25.93 | $26.39 | $25.73 | 18,582 |
| 2019-03-26 | $26.50 | $26.50 | $26.21 | $26.27 | $25.61 | 19,096 |
| 2019-03-25 | $25.90 | $26.15 | $25.79 | $25.98 | $25.33 | 22,715 |
| 2019-03-22 | $26.61 | $26.64 | $25.95 | $26.00 | $25.35 | 65,973 |
| 2019-03-21 | $27.77 | $28.00 | $27.53 | $28.00 | $27.30 | 34,098 |
| 2019-03-20 | $27.83 | $28.70 | $27.79 | $28.34 | $27.63 | 23,600 |
| 2019-03-19 | $28.61 | $28.76 | $28.12 | $28.26 | $27.55 | 79,280 |
| 2019-03-18 | $27.93 | $28.08 | $27.76 | $28.08 | $27.31 | 51,834 |
| 2019-03-15 | $27.37 | $27.72 | $27.37 | $27.70 | $26.95 | 235,823 |
| 2019-03-14 | $26.90 | $27.01 | $26.76 | $26.86 | $26.13 | 196,230 |
| 2019-03-13 | $26.05 | $26.57 | $26.05 | $26.51 | $25.79 | 22,178 |
| 2019-03-12 | $25.52 | $25.73 | $25.52 | $25.63 | $24.93 | 15,220 |
| 2019-03-11 | $25.00 | $25.66 | $25.00 | $25.66 | $24.96 | 14,098 |
| 2019-03-08 | $24.59 | $25.04 | $24.59 | $25.04 | $24.36 | 42,721 |
| 2019-03-07 | $25.89 | $25.89 | $25.05 | $25.05 | $24.37 | 27,149 |
| 2019-03-06 | $26.48 | $26.48 | $26.23 | $26.32 | $25.60 | 7,221 |
| 2019-03-05 | $26.39 | $26.58 | $26.22 | $26.48 | $25.76 | 26,185 |
| 2019-03-04 | $26.71 | $26.71 | $26.10 | $26.38 | $25.66 | 19,104 |
| 2019-03-01 | $26.78 | $26.87 | $26.47 | $26.66 | $25.93 | 25,653 |
| 2019-02-28 | $26.07 | $26.40 | $26.07 | $26.09 | $25.38 | 22,142 |
| 2019-02-27 | $26.25 | $26.31 | $26.01 | $26.01 | $25.30 | 9,171 |
| 2019-02-26 | $26.10 | $26.48 | $26.09 | $26.34 | $25.62 | 29,743 |
| 2019-02-25 | $26.06 | $26.07 | $25.73 | $25.75 | $25.05 | 26,120 |
| 2019-02-22 | $25.66 | $25.74 | $25.53 | $25.64 | $24.94 | 29,008 |
| 2019-02-21 | $25.63 | $25.63 | $25.34 | $25.38 | $24.69 | 9,574 |
| 2019-02-20 | $25.31 | $25.95 | $25.31 | $25.72 | $25.02 | 17,965 |
| 2019-02-19 | $24.92 | $25.40 | $24.75 | $25.32 | $24.63 | 40,464 |
| 2019-02-15 | $24.64 | $24.92 | $24.56 | $24.92 | $24.24 | 25,951 |
| 2019-02-14 | $23.95 | $24.15 | $23.83 | $23.89 | $23.24 | 6,088 |
| 2019-02-13 | $24.15 | $24.19 | $23.86 | $23.90 | $23.25 | 10,930 |
| 2019-02-12 | $23.65 | $23.89 | $23.63 | $23.89 | $23.24 | 14,445 |
| 2019-02-11 | $23.18 | $23.33 | $23.02 | $23.09 | $22.46 | 10,880 |
| 2019-02-08 | $23.03 | $23.31 | $22.88 | $23.28 | $22.65 | 12,024 |
| 2019-02-07 | $23.83 | $24.00 | $23.51 | $23.57 | $22.93 | 10,515 |
| 2019-02-06 | $24.76 | $24.84 | $24.57 | $24.62 | $23.95 | 10,453 |
| 2019-02-05 | $24.65 | $24.94 | $24.65 | $24.85 | $24.17 | 268,554 |
| 2019-02-04 | $23.82 | $24.29 | $23.81 | $24.29 | $23.63 | 3,728 |
| 2019-02-01 | $23.99 | $24.27 | $23.99 | $24.08 | $23.42 | 12,794 |
| 2019-01-31 | $23.96 | $24.18 | $23.78 | $24.03 | $23.38 | 40,720 |
| 2019-01-30 | $23.75 | $24.35 | $23.50 | $24.13 | $23.47 | 116,597 |
| 2019-01-29 | $23.69 | $23.75 | $23.45 | $23.45 | $22.81 | 66,191 |
| 2019-01-28 | $23.06 | $23.20 | $22.83 | $23.20 | $22.57 | 5,892 |
| 2019-01-25 | $23.27 | $23.54 | $23.27 | $23.41 | $22.77 | 10,569 |
| 2019-01-24 | $22.82 | $22.90 | $22.58 | $22.75 | $22.13 | 20,611 |
| 2019-01-23 | $22.95 | $23.05 | $22.54 | $22.78 | $22.16 | 11,444 |
| 2019-01-22 | $22.61 | $22.73 | $22.30 | $22.32 | $21.71 | 15,904 |
| 2019-01-18 | $23.25 | $23.30 | $22.98 | $23.21 | $22.58 | 25,023 |
| 2019-01-17 | $21.99 | $22.60 | $21.99 | $22.44 | $21.83 | 7,786 |
| 2019-01-16 | $22.15 | $22.26 | $22.13 | $22.14 | $21.54 | 7,306 |
| 2019-01-15 | $21.92 | $22.11 | $21.80 | $22.04 | $21.44 | 36,726 |
| 2019-01-14 | $21.83 | $22.12 | $21.83 | $21.96 | $21.36 | 13,412 |
| 2019-01-11 | $22.29 | $22.50 | $22.23 | $22.34 | $21.73 | 16,372 |
| 2019-01-10 | $22.30 | $22.66 | $22.22 | $22.65 | $22.03 | 16,546 |
| 2019-01-09 | $22.39 | $22.63 | $22.26 | $22.50 | $21.89 | 28,288 |
| 2019-01-08 | $21.87 | $21.87 | $21.58 | $21.75 | $21.16 | 25,150 |
| 2019-01-07 | $21.10 | $21.42 | $20.90 | $21.26 | $20.68 | 79,385 |
| 2019-01-04 | $20.18 | $21.04 | $20.18 | $20.96 | $20.39 | 36,748 |
| 2019-01-03 | $19.49 | $19.49 | $19.13 | $19.26 | $18.74 | 16,722 |
| 2019-01-02 | $19.21 | $19.73 | $19.10 | $19.73 | $19.19 | 9,856 |
| 2018-12-31 | $20.14 | $20.14 | $19.79 | $20.00 | $19.46 | 20,140 |
| 2018-12-28 | $19.95 | $20.02 | $19.58 | $19.75 | $19.21 | 59,255 |
| 2018-12-27 | $18.48 | $19.09 | $18.17 | $19.09 | $18.57 | 45,639 |
| 2018-12-26 | $18.32 | $19.54 | $18.05 | $19.54 | $18.90 | 68,420 |
| 2018-12-24 | $19.07 | $19.12 | $18.27 | $18.27 | $17.68 | 8,904 |
| 2018-12-21 | $19.72 | $19.81 | $18.87 | $18.95 | $18.33 | 60,597 |
| 2018-12-20 | $20.20 | $20.27 | $19.67 | $19.69 | $19.05 | 46,547 |
| 2018-12-19 | $20.89 | $21.16 | $19.82 | $19.96 | $19.31 | 24,222 |
| 2018-12-18 | $20.75 | $20.75 | $20.25 | $20.37 | $19.71 | 22,145 |
| 2018-12-17 | $20.80 | $20.82 | $20.10 | $20.23 | $19.57 | 71,747 |
| 2018-12-14 | $21.23 | $21.35 | $20.92 | $20.93 | $20.25 | 10,166 |
| 2018-12-13 | $22.05 | $22.13 | $21.83 | $21.92 | $21.21 | 19,396 |
| 2018-12-12 | $21.95 | $22.33 | $21.95 | $22.03 | $21.31 | 9,843 |
| 2018-12-11 | $21.45 | $21.46 | $20.62 | $20.91 | $20.23 | 14,519 |
| 2018-12-10 | $21.07 | $21.07 | $20.14 | $20.72 | $20.05 | 28,947 |
| 2018-12-07 | $22.08 | $22.26 | $21.17 | $21.30 | $20.61 | 8,906 |
| 2018-12-06 | $21.46 | $21.95 | $20.78 | $21.90 | $21.19 | 58,568 |
| 2018-12-04 | $24.35 | $24.35 | $22.70 | $22.79 | $22.05 | 18,164 |
| 2018-12-03 | $24.74 | $24.74 | $24.33 | $24.50 | $23.70 | 26,778 |
| 2018-11-30 | $23.73 | $23.74 | $23.47 | $23.74 | $22.97 | 16,677 |
| 2018-11-29 | $24.05 | $24.34 | $24.05 | $24.23 | $23.44 | 2,418 |
| 2018-11-28 | $23.63 | $24.55 | $23.32 | $24.54 | $23.74 | 73,122 |
| 2018-11-27 | $23.49 | $23.52 | $23.20 | $23.48 | $22.72 | 19,869 |
| 2018-11-26 | $23.71 | $23.94 | $23.71 | $23.86 | $23.08 | 12,162 |
| 2018-11-23 | $22.83 | $22.98 | $22.83 | $22.91 | $22.17 | 79,961 |
| 2018-11-21 | $23.34 | $23.70 | $23.22 | $23.44 | $22.68 | 31,441 |
| 2018-11-20 | $22.85 | $23.03 | $22.43 | $22.54 | $21.81 | 99,466 |
| 2018-11-19 | $24.56 | $24.56 | $23.76 | $23.86 | $23.08 | 8,077 |
| 2018-11-16 | $24.00 | $24.48 | $23.88 | $24.48 | $23.68 | 16,222 |
| 2018-11-15 | $23.85 | $24.60 | $23.42 | $24.49 | $23.69 | 167,729 |
| 2018-11-14 | $24.92 | $25.08 | $24.20 | $24.62 | $23.82 | 81,304 |
| 2018-11-13 | $24.42 | $24.95 | $24.35 | $24.45 | $23.66 | 10,035 |
| 2018-11-12 | $24.77 | $24.77 | $23.96 | $24.01 | $23.23 | 12,486 |
| 2018-11-09 | $25.71 | $25.74 | $25.25 | $25.58 | $24.75 | 10,764 |
| 2018-11-08 | $26.68 | $26.71 | $25.85 | $26.01 | $25.16 | 5,772 |
| 2018-11-07 | $26.66 | $26.99 | $26.50 | $26.99 | $26.11 | 62,358 |
| 2018-11-06 | $25.62 | $25.88 | $25.47 | $25.88 | $25.04 | 2,935 |
| 2018-11-05 | $25.91 | $25.91 | $25.64 | $25.72 | $24.88 | 2,063 |
| 2018-11-02 | $26.24 | $26.46 | $25.37 | $25.77 | $24.93 | 16,667 |
| 2018-11-01 | $25.57 | $25.69 | $25.31 | $25.60 | $24.77 | 18,905 |
| 2018-10-31 | $24.65 | $24.96 | $24.52 | $24.52 | $23.72 | 133,823 |
| 2018-10-30 | $23.41 | $23.94 | $23.30 | $23.94 | $23.16 | 29,103 |
| 2018-10-29 | $24.32 | $24.32 | $22.79 | $23.33 | $22.57 | 63,610 |
| 2018-10-26 | $22.79 | $23.61 | $22.40 | $23.32 | $22.56 | 40,868 |
| 2018-10-25 | $23.46 | $23.90 | $23.14 | $23.63 | $22.86 | 57,585 |
| 2018-10-24 | $24.30 | $24.35 | $22.82 | $22.82 | $22.08 | 102,762 |
| 2018-10-23 | $24.37 | $25.00 | $23.89 | $24.79 | $23.98 | 25,668 |
| 2018-10-22 | $25.82 | $25.88 | $25.51 | $25.52 | $24.69 | 3,931 |
| 2018-10-19 | $25.74 | $26.23 | $25.74 | $26.01 | $25.16 | 12,203 |
| 2018-10-18 | $26.55 | $26.55 | $25.33 | $25.49 | $24.66 | 29,691 |
| 2018-10-17 | $27.03 | $27.14 | $26.52 | $26.82 | $25.95 | 20,460 |
| 2018-10-16 | $27.40 | $27.62 | $27.18 | $27.60 | $26.70 | 22,412 |
| 2018-10-15 | $26.16 | $26.38 | $25.98 | $26.17 | $25.32 | 20,081 |
| 2018-10-12 | $26.68 | $26.74 | $25.49 | $26.29 | $25.44 | 61,062 |
| 2018-10-11 | $26.90 | $27.10 | $25.91 | $26.08 | $25.23 | 34,743 |
| 2018-10-10 | $28.25 | $28.25 | $26.83 | $26.97 | $26.09 | 26,650 |
| 2018-10-09 | $28.01 | $28.89 | $27.93 | $28.77 | $27.83 | 255,944 |
| 2018-10-08 | $28.37 | $28.87 | $28.21 | $28.87 | $27.93 | 28,754 |
| 2018-10-05 | $30.03 | $30.03 | $29.41 | $29.71 | $28.74 | 48,202 |
| 2018-10-04 | $30.99 | $31.01 | $30.18 | $30.49 | $29.50 | 8,735 |
| 2018-10-03 | $31.92 | $31.94 | $31.67 | $31.67 | $30.64 | 4,209 |
| 2018-10-02 | $31.28 | $31.50 | $31.15 | $31.39 | $30.37 | 23,199 |
| 2018-10-01 | $32.48 | $32.48 | $31.94 | $31.97 | $30.93 | 11,058 |
| 2018-09-28 | $31.83 | $32.37 | $31.66 | $31.90 | $30.86 | 6,533 |
| 2018-09-27 | $33.46 | $33.59 | $33.07 | $33.09 | $32.01 | 64,724 |
| 2018-09-26 | $33.59 | $34.06 | $33.40 | $33.53 | $32.44 | 21,858 |
| 2018-09-25 | $33.89 | $33.89 | $33.59 | $33.61 | $32.52 | 9,086 |
| 2018-09-24 | $34.05 | $34.11 | $33.58 | $33.60 | $32.16 | 13,242 |
| 2018-09-21 | $34.04 | $34.07 | $33.85 | $33.96 | $32.50 | 11,299 |
| 2018-09-20 | $33.73 | $34.18 | $33.61 | $34.02 | $32.56 | 103,124 |
| 2018-09-19 | $32.22 | $32.51 | $32.22 | $32.44 | $31.05 | 6,424 |
| 2018-09-18 | $32.35 | $32.43 | $32.20 | $32.31 | $30.92 | 45,460 |
| 2018-09-17 | $32.06 | $32.24 | $31.83 | $31.86 | $30.49 | 16,685 |
| 2018-09-14 | $31.84 | $31.86 | $31.36 | $31.65 | $30.29 | 35,646 |
| 2018-09-13 | $31.89 | $31.93 | $31.50 | $31.84 | $30.47 | 10,392 |
| 2018-09-12 | $30.81 | $31.23 | $30.81 | $31.11 | $29.77 | 34,274 |
| 2018-09-11 | $30.04 | $30.70 | $29.97 | $30.70 | $29.38 | 34,683 |
| 2018-09-10 | $30.77 | $30.86 | $30.61 | $30.74 | $29.42 | 21,425 |
| 2018-09-07 | $29.71 | $30.13 | $29.66 | $29.90 | $28.62 | 44,151 |
| 2018-09-06 | $30.90 | $31.14 | $30.30 | $30.68 | $29.36 | 30,117 |
| 2018-09-05 | $31.44 | $31.50 | $30.76 | $31.08 | $29.75 | 17,126 |
| 2018-09-04 | $31.08 | $31.67 | $31.06 | $31.67 | $30.31 | 20,682 |
| 2018-08-31 | $32.86 | $33.06 | $32.08 | $32.48 | $31.09 | 123,980 |
| 2018-08-30 | $33.70 | $33.79 | $33.39 | $33.55 | $32.11 | 8,283 |
| 2018-08-29 | $33.84 | $34.54 | $33.83 | $34.51 | $33.03 | 9,819 |
| 2018-08-28 | $34.47 | $34.55 | $34.01 | $34.03 | $32.57 | 121,155 |
| 2018-08-27 | $33.48 | $34.27 | $33.48 | $34.16 | $32.69 | 84,175 |
| 2018-08-24 | $32.83 | $33.04 | $32.68 | $32.90 | $31.49 | 17,072 |
| 2018-08-23 | $32.44 | $32.65 | $32.10 | $32.14 | $30.76 | 7,770 |
| 2018-08-22 | $32.90 | $33.03 | $30.68 | $32.85 | $31.44 | 43,094 |
| 2018-08-21 | $32.37 | $32.76 | $32.29 | $32.44 | $31.05 | 10,717 |
| 2018-08-20 | $31.22 | $31.54 | $31.22 | $31.41 | $30.06 | 17,520 |
| 2018-08-17 | $30.21 | $31.01 | $30.16 | $30.77 | $29.45 | 16,724 |
| 2018-08-16 | $30.23 | $30.69 | $30.16 | $30.26 | $28.96 | 81,421 |
| 2018-08-15 | $29.83 | $29.83 | $29.13 | $29.65 | $28.38 | 43,379 |
| 2018-08-14 | $31.53 | $31.53 | $31.09 | $31.09 | $29.76 | 26,852 |
| 2018-08-13 | $31.80 | $31.89 | $31.32 | $31.51 | $30.16 | 45,428 |
| 2018-08-10 | $31.92 | $32.21 | $31.54 | $31.76 | $30.40 | 37,739 |
| 2018-08-09 | $34.55 | $34.55 | $34.08 | $34.08 | $32.62 | 2,860 |
| 2018-08-08 | $34.44 | $34.58 | $34.36 | $34.53 | $33.05 | 5,176 |
| 2018-08-07 | $34.78 | $34.82 | $34.42 | $34.46 | $32.98 | 10,213 |
| 2018-08-06 | $33.48 | $33.89 | $33.45 | $33.78 | $32.33 | 20,562 |
| 2018-08-03 | $33.94 | $34.30 | $33.90 | $34.28 | $32.81 | 11,421 |
| 2018-08-02 | $33.86 | $34.22 | $33.67 | $34.21 | $32.74 | 33,231 |
| 2018-08-01 | $35.43 | $35.52 | $34.10 | $35.05 | $33.55 | 35,140 |
| 2018-07-31 | $36.00 | $36.27 | $35.67 | $35.75 | $34.22 | 58,537 |
| 2018-07-30 | $35.75 | $35.88 | $35.60 | $35.61 | $34.08 | 18,944 |
| 2018-07-27 | $35.57 | $35.57 | $35.15 | $35.28 | $33.77 | 30,431 |
| 2018-07-26 | $35.39 | $35.39 | $35.02 | $35.04 | $33.54 | 6,105 |
| 2018-07-25 | $34.90 | $35.92 | $34.51 | $35.76 | $34.22 | 298,544 |
| 2018-07-24 | $35.18 | $35.41 | $34.74 | $34.87 | $33.37 | 16,063 |
| 2018-07-23 | $34.41 | $34.45 | $34.25 | $34.35 | $32.88 | 4,244 |
| 2018-07-20 | $34.03 | $34.64 | $34.03 | $34.53 | $33.05 | 15,280 |
| 2018-07-19 | $33.76 | $34.10 | $33.59 | $34.00 | $32.54 | 5,188 |
| 2018-07-18 | $34.40 | $34.46 | $34.02 | $34.30 | $32.83 | 20,132 |
| 2018-07-17 | $33.81 | $34.34 | $33.75 | $34.18 | $32.71 | 22,123 |
| 2018-07-16 | $34.30 | $34.38 | $34.02 | $34.23 | $32.76 | 9,198 |
| 2018-07-13 | $33.91 | $34.18 | $33.71 | $34.18 | $32.71 | 181,468 |
| 2018-07-12 | $33.80 | $34.05 | $33.68 | $34.02 | $32.56 | 10,648 |
| 2018-07-11 | $33.81 | $33.94 | $32.86 | $33.17 | $31.75 | 19,914 |
| 2018-07-10 | $34.76 | $35.02 | $34.76 | $35.01 | $33.51 | 13,580 |
| 2018-07-09 | $34.75 | $34.79 | $34.43 | $34.75 | $33.26 | 278,943 |
| 2018-07-06 | $33.68 | $34.20 | $33.60 | $34.03 | $32.57 | 177,487 |
| 2018-07-05 | $33.46 | $33.64 | $33.24 | $33.49 | $32.06 | 23,593 |
| 2018-07-03 | $32.82 | $32.88 | $32.46 | $32.46 | $31.07 | 15,924 |
| 2018-07-02 | $31.47 | $31.95 | $31.40 | $31.89 | $30.52 | 14,680 |
| 2018-06-29 | $32.77 | $33.23 | $32.57 | $32.57 | $31.17 | 36,432 |
| 2018-06-28 | $31.15 | $31.76 | $31.08 | $31.62 | $30.26 | 25,142 |
| 2018-06-27 | $32.50 | $32.83 | $31.46 | $31.48 | $30.13 | 28,304 |
| 2018-06-26 | $32.60 | $32.60 | $32.14 | $32.51 | $31.11 | 193,121 |
| 2018-06-25 | $33.05 | $33.05 | $32.22 | $32.43 | $31.04 | 33,090 |
| 2018-06-22 | $33.90 | $34.26 | $33.60 | $33.92 | $32.46 | 22,548 |
| 2018-06-21 | $33.03 | $33.09 | $32.47 | $32.60 | $31.20 | 43,149 |
| 2018-06-20 | $33.79 | $33.87 | $33.34 | $33.47 | $32.03 | 30,191 |
| 2018-06-19 | $32.97 | $33.53 | $32.73 | $33.51 | $32.07 | 63,463 |
| 2018-06-18 | $33.94 | $34.51 | $33.85 | $34.51 | $32.89 | 178,998 |
| 2018-06-15 | $35.50 | $35.50 | $35.05 | $35.38 | $33.72 | 36,156 |
| 2018-06-14 | $36.21 | $36.60 | $36.21 | $36.25 | $34.54 | 11,937 |
| 2018-06-13 | $36.48 | $36.56 | $36.11 | $36.30 | $34.59 | 14,421 |
| 2018-06-12 | $36.56 | $36.62 | $35.96 | $36.07 | $34.37 | 11,263 |
| 2018-06-11 | $36.17 | $36.90 | $36.17 | $36.77 | $35.04 | 29,900 |
| 2018-06-08 | $35.55 | $35.83 | $35.32 | $35.70 | $34.02 | 8,698 |
| 2018-06-07 | $36.49 | $36.50 | $35.44 | $35.57 | $33.90 | 21,915 |
| 2018-06-06 | $35.82 | $36.42 | $35.45 | $36.35 | $34.64 | 152,943 |
| 2018-06-05 | $35.70 | $35.70 | $35.20 | $35.29 | $33.63 | 15,687 |
| 2018-06-04 | $35.85 | $36.03 | $35.36 | $35.48 | $33.81 | 118,544 |
| 2018-06-01 | $35.36 | $35.47 | $35.06 | $35.24 | $33.58 | 22,190 |
| 2018-05-31 | $34.50 | $34.63 | $33.64 | $34.43 | $32.81 | 17,341 |
| 2018-05-30 | $34.02 | $34.99 | $33.83 | $34.75 | $33.12 | 75,524 |
| 2018-05-29 | $33.82 | $34.08 | $32.52 | $32.98 | $31.43 | 120,240 |
| 2018-05-25 | $35.98 | $36.18 | $35.68 | $36.05 | $34.35 | 77,120 |
| 2018-05-24 | $37.13 | $37.15 | $36.40 | $37.02 | $35.28 | 24,582 |
| 2018-05-23 | $37.25 | $37.33 | $36.73 | $37.31 | $35.56 | 47,626 |
| 2018-05-22 | $39.14 | $39.34 | $38.89 | $38.89 | $37.06 | 20,882 |
| 2018-05-21 | $38.90 | $38.95 | $38.60 | $38.85 | $37.02 | 21,718 |
| 2018-05-18 | $38.28 | $38.36 | $38.08 | $38.14 | $36.35 | 21,305 |
| 2018-05-17 | $38.42 | $38.79 | $38.34 | $38.61 | $36.79 | 41,778 |
| 2018-05-16 | $37.91 | $38.30 | $37.72 | $38.28 | $36.48 | 14,064 |
| 2018-05-15 | $38.03 | $38.41 | $37.64 | $38.16 | $36.37 | 26,597 |
| 2018-05-14 | $39.25 | $39.29 | $38.76 | $38.80 | $36.98 | 21,099 |
| 2018-05-11 | $38.92 | $39.10 | $38.81 | $38.87 | $37.04 | 13,243 |
| 2018-05-10 | $38.43 | $38.75 | $38.08 | $38.75 | $36.93 | 12,924 |
| 2018-05-09 | $37.66 | $38.34 | $37.66 | $38.15 | $36.36 | 21,693 |
| 2018-05-08 | $37.04 | $37.44 | $36.99 | $37.44 | $35.68 | 7,939 |
| 2018-05-07 | $37.73 | $37.97 | $37.41 | $37.56 | $35.79 | 14,661 |
| 2018-05-04 | $36.53 | $37.51 | $36.50 | $37.38 | $35.62 | 17,937 |
| 2018-05-03 | $37.24 | $37.31 | $36.39 | $37.25 | $35.50 | 9,760 |
| 2018-05-02 | $37.75 | $37.75 | $36.91 | $36.91 | $35.17 | 164,673 |
| 2018-05-01 | $37.26 | $37.30 | $36.32 | $36.84 | $35.11 | 181,636 |
| 2018-04-30 | $37.55 | $37.95 | $37.40 | $37.46 | $35.70 | 19,029 |
| 2018-04-27 | $37.67 | $38.07 | $37.41 | $37.97 | $36.18 | 30,031 |
| 2018-04-26 | $37.95 | $38.00 | $37.58 | $37.84 | $36.06 | 22,490 |
| 2018-04-25 | $37.05 | $37.42 | $36.81 | $37.25 | $35.50 | 40,633 |
| 2018-04-24 | $38.51 | $38.51 | $37.46 | $37.76 | $35.98 | 24,786 |
| 2018-04-23 | $38.26 | $38.51 | $38.00 | $38.37 | $36.57 | 29,609 |
| 2018-04-20 | $38.40 | $38.56 | $38.23 | $38.44 | $36.63 | 19,754 |
| 2018-04-19 | $39.38 | $39.42 | $38.64 | $38.90 | $37.07 | 34,157 |
| 2018-04-18 | $39.24 | $39.41 | $39.07 | $39.25 | $37.40 | 210,970 |
| 2018-04-17 | $38.61 | $39.01 | $38.51 | $38.80 | $36.98 | 365,605 |
| 2018-04-16 | $38.08 | $38.24 | $37.92 | $38.06 | $36.27 | 26,467 |
| 2018-04-13 | $38.16 | $38.23 | $37.58 | $37.82 | $36.04 | 13,546 |
| 2018-04-12 | $37.37 | $37.83 | $37.32 | $37.72 | $35.95 | 25,483 |
| 2018-04-11 | $37.43 | $37.63 | $37.03 | $37.08 | $35.34 | 15,061 |
| 2018-04-10 | $37.49 | $37.85 | $37.36 | $37.64 | $35.87 | 336,400 |
| 2018-04-09 | $36.50 | $36.97 | $36.19 | $36.25 | $34.54 | 34,854 |
| 2018-04-06 | $36.15 | $36.41 | $35.30 | $35.46 | $33.79 | 30,231 |
| 2018-04-05 | $35.58 | $36.10 | $35.54 | $35.86 | $34.17 | 55,521 |
| 2018-04-04 | $33.39 | $34.96 | $33.39 | $34.96 | $33.32 | 51,112 |
| 2018-04-03 | $34.45 | $34.70 | $34.00 | $34.68 | $33.05 | 71,810 |
| 2018-04-02 | $35.48 | $35.55 | $33.46 | $33.95 | $32.35 | 22,107 |
| 2018-03-29 | $35.42 | $35.73 | $35.04 | $35.40 | $33.73 | 44,037 |
| 2018-03-28 | $34.61 | $35.50 | $34.39 | $34.82 | $33.18 | 114,112 |
| 2018-03-27 | $35.35 | $35.40 | $33.81 | $34.13 | $32.52 | 38,292 |
| 2018-03-26 | $34.96 | $35.30 | $34.19 | $35.28 | $33.62 | 38,468 |
| 2018-03-23 | $34.50 | $34.67 | $33.34 | $33.39 | $31.82 | 34,212 |
| 2018-03-22 | $34.87 | $35.07 | $33.96 | $33.98 | $32.38 | 66,731 |
| 2018-03-21 | $36.15 | $36.69 | $35.94 | $36.37 | $34.66 | 30,051 |
| 2018-03-20 | $36.14 | $36.42 | $36.01 | $36.26 | $34.55 | 14,741 |
| 2018-03-19 | $36.79 | $36.81 | $36.00 | $36.41 | $34.70 | 34,878 |
| 2018-03-16 | $36.93 | $37.27 | $36.84 | $36.95 | $35.21 | 26,900 |
| 2018-03-15 | $37.00 | $37.42 | $36.84 | $37.02 | $35.28 | 8,424 |
| 2018-03-14 | $37.60 | $37.74 | $36.80 | $37.03 | $35.29 | 27,317 |
| 2018-03-13 | $38.01 | $38.05 | $36.67 | $36.82 | $35.09 | 96,971 |
| 2018-03-12 | $37.68 | $37.83 | $37.50 | $37.79 | $36.01 | 52,914 |
| 2018-03-09 | $37.26 | $37.62 | $37.08 | $37.56 | $35.79 | 81,504 |
| 2018-03-08 | $37.13 | $37.34 | $36.64 | $37.02 | $35.28 | 26,029 |
| 2018-03-07 | $36.35 | $36.86 | $36.12 | $36.85 | $35.12 | 21,562 |
| 2018-03-06 | $36.71 | $36.71 | $36.23 | $36.57 | $34.85 | 36,415 |
| 2018-03-05 | $34.35 | $35.82 | $34.35 | $35.80 | $34.12 | 62,421 |
| 2018-03-02 | $34.38 | $35.10 | $33.89 | $35.07 | $33.42 | 73,697 |
| 2018-03-01 | $35.54 | $35.88 | $34.07 | $34.95 | $33.31 | 99,531 |
| 2018-02-28 | $37.51 | $37.57 | $36.21 | $36.24 | $34.54 | 38,023 |
| 2018-02-27 | $38.59 | $38.61 | $37.36 | $37.37 | $35.61 | 41,394 |
| 2018-02-26 | $38.94 | $39.32 | $38.34 | $39.30 | $37.45 | 114,335 |
| 2018-02-23 | $38.18 | $38.75 | $37.98 | $38.62 | $36.80 | 19,976 |
| 2018-02-22 | $37.69 | $38.41 | $37.43 | $37.86 | $36.08 | 34,207 |
| 2018-02-21 | $38.10 | $38.88 | $37.40 | $37.40 | $35.64 | 238,274 |
| 2018-02-20 | $38.09 | $38.58 | $37.58 | $37.91 | $36.13 | 52,609 |
| 2018-02-16 | $38.82 | $39.70 | $38.82 | $39.09 | $37.25 | 60,048 |
| 2018-02-15 | $38.99 | $39.15 | $38.05 | $38.98 | $37.15 | 89,121 |
| 2018-02-14 | $35.61 | $38.27 | $35.54 | $38.25 | $36.45 | 98,144 |
| 2018-02-13 | $35.95 | $36.15 | $35.66 | $36.07 | $34.37 | 37,226 |
| 2018-02-12 | $35.56 | $36.38 | $35.34 | $36.29 | $34.58 | 133,216 |
| 2018-02-09 | $34.85 | $35.25 | $32.28 | $35.02 | $33.37 | 192,827 |
| 2018-02-08 | $37.42 | $37.42 | $34.47 | $34.47 | $32.85 | 133,857 |
| 2018-02-07 | $37.58 | $38.39 | $37.00 | $37.31 | $35.56 | 136,841 |
| 2018-02-06 | $36.21 | $38.77 | $35.83 | $38.71 | $36.89 | 331,785 |
| 2018-02-05 | $40.06 | $40.51 | $36.03 | $36.27 | $34.56 | 407,241 |
| 2018-02-02 | $43.24 | $43.24 | $41.45 | $41.50 | $39.55 | 174,250 |
| 2018-02-01 | $44.24 | $44.97 | $44.09 | $44.82 | $42.71 | 32,124 |
| 2018-01-31 | $45.22 | $45.22 | $44.38 | $44.59 | $42.49 | 42,903 |
| 2018-01-30 | $45.13 | $45.33 | $44.40 | $44.55 | $42.45 | 111,979 |
| 2018-01-29 | $45.81 | $45.81 | $45.10 | $45.45 | $43.31 | 245,766 |
| 2018-01-26 | $46.36 | $46.84 | $46.34 | $46.84 | $44.64 | 258,949 |
| 2018-01-25 | $46.98 | $47.12 | $45.34 | $45.75 | $43.60 | 412,573 |
| 2018-01-24 | $46.80 | $46.80 | $45.74 | $46.22 | $44.05 | 364,039 |
| 2018-01-23 | $45.63 | $45.90 | $45.39 | $45.79 | $43.64 | 160,079 |
| 2018-01-22 | $45.00 | $45.62 | $44.86 | $45.49 | $43.35 | 331,774 |
| 2018-01-19 | $44.59 | $44.68 | $44.14 | $44.63 | $42.53 | 167,777 |
| 2018-01-18 | $43.84 | $44.10 | $43.55 | $43.99 | $41.92 | 38,767 |
| 2018-01-17 | $43.61 | $44.35 | $43.22 | $43.86 | $41.80 | 64,486 |
| 2018-01-16 | $43.77 | $43.81 | $43.13 | $43.29 | $41.25 | 72,464 |
| 2018-01-12 | $42.52 | $43.27 | $42.50 | $43.25 | $41.22 | 304,403 |
| 2018-01-11 | $41.32 | $41.70 | $41.16 | $41.67 | $39.71 | 44,971 |
| 2018-01-10 | $41.29 | $41.29 | $40.75 | $40.90 | $38.98 | 49,052 |
| 2018-01-09 | $41.24 | $41.37 | $40.78 | $41.29 | $39.35 | 256,162 |
| 2018-01-08 | $41.18 | $41.18 | $40.92 | $41.12 | $39.19 | 81,664 |
| 2018-01-05 | $41.11 | $41.52 | $40.87 | $41.44 | $39.49 | 85,709 |
| 2018-01-04 | $40.32 | $40.80 | $40.32 | $40.59 | $38.68 | 59,711 |
| 2018-01-03 | $38.91 | $39.36 | $38.76 | $39.25 | $37.40 | 36,487 |
| 2018-01-02 | $38.40 | $38.88 | $38.32 | $38.84 | $37.01 | 169,190 |
| 2017-12-29 | $38.39 | $38.58 | $38.02 | $38.08 | $36.29 | 29,661 |
| 2017-12-28 | $38.11 | $38.31 | $38.00 | $38.02 | $36.23 | 112,287 |
| 2017-12-27 | $37.61 | $37.86 | $37.61 | $37.71 | $35.94 | 15,803 |
| 2017-12-26 | $37.30 | $37.60 | $37.30 | $37.38 | $35.62 | 8,522 |
| 2017-12-22 | $37.11 | $37.42 | $37.08 | $37.40 | $35.64 | 11,573 |
| 2017-12-21 | $36.95 | $37.56 | $36.95 | $37.36 | $35.60 | 12,132 |
| 2017-12-20 | $37.30 | $37.34 | $36.83 | $36.93 | $35.19 | 7,585 |
| 2017-12-19 | $37.28 | $37.46 | $36.97 | $37.25 | $35.50 | 35,035 |
| 2017-12-18 | $37.31 | $37.70 | $37.31 | $37.43 | $35.53 | 29,445 |
| 2017-12-15 | $36.05 | $36.20 | $35.67 | $36.06 | $34.23 | 22,234 |
| 2017-12-14 | $36.86 | $36.86 | $36.15 | $36.15 | $34.32 | 10,567 |
| 2017-12-13 | $36.70 | $36.90 | $36.41 | $36.74 | $34.88 | 65,357 |
| 2017-12-12 | $36.36 | $36.54 | $36.24 | $36.53 | $34.68 | 5,993 |
| 2017-12-11 | $36.35 | $36.58 | $36.35 | $36.49 | $34.64 | 11,114 |
| 2017-12-08 | $36.20 | $36.47 | $36.00 | $36.34 | $34.50 | 12,594 |
| 2017-12-07 | $35.47 | $36.09 | $35.47 | $35.76 | $33.95 | 20,028 |
| 2017-12-06 | $35.34 | $35.71 | $35.31 | $35.56 | $33.76 | 20,181 |
| 2017-12-05 | $35.80 | $36.20 | $35.60 | $35.78 | $33.97 | 13,394 |
| 2017-12-04 | $36.78 | $36.78 | $36.11 | $36.13 | $34.30 | 26,302 |
| 2017-12-01 | $36.23 | $36.46 | $35.77 | $36.33 | $34.49 | 40,336 |
| 2017-11-30 | $37.19 | $37.22 | $36.66 | $36.68 | $34.82 | 33,386 |
| 2017-11-29 | $37.00 | $37.20 | $36.37 | $36.45 | $34.60 | 27,772 |
| 2017-11-28 | $36.72 | $36.99 | $36.44 | $36.89 | $35.02 | 20,152 |
| 2017-11-27 | $36.93 | $36.95 | $36.27 | $36.27 | $34.43 | 29,318 |
| 2017-11-24 | $36.96 | $37.11 | $36.90 | $36.96 | $35.09 | 40,308 |
| 2017-11-22 | $36.18 | $36.30 | $35.72 | $36.06 | $34.23 | 13,304 |
| 2017-11-21 | $35.68 | $35.87 | $35.59 | $35.61 | $33.80 | 34,299 |
| 2017-11-20 | $35.15 | $35.34 | $35.05 | $35.05 | $33.27 | 15,105 |
| 2017-11-17 | $35.00 | $35.04 | $34.71 | $34.98 | $33.20 | 14,046 |
| 2017-11-16 | $35.09 | $35.27 | $35.05 | $35.21 | $33.43 | 16,585 |
| 2017-11-15 | $34.37 | $34.61 | $34.14 | $34.43 | $32.68 | 27,224 |
| 2017-11-14 | $34.65 | $35.06 | $34.47 | $34.91 | $33.14 | 22,182 |
| 2017-11-13 | $34.02 | $34.63 | $33.94 | $34.61 | $32.86 | 88,547 |
| 2017-11-10 | $35.37 | $35.37 | $35.02 | $35.23 | $33.44 | 21,627 |
| 2017-11-09 | $35.30 | $35.40 | $34.85 | $35.40 | $33.60 | 53,528 |
| 2017-11-08 | $35.93 | $36.32 | $35.87 | $36.20 | $34.36 | 17,158 |
| 2017-11-07 | $36.57 | $36.62 | $35.84 | $36.17 | $34.33 | 56,986 |
| 2017-11-06 | $36.71 | $37.12 | $36.71 | $37.12 | $35.24 | 22,718 |
| 2017-11-03 | $37.03 | $37.03 | $36.64 | $36.94 | $35.07 | 72,008 |
| 2017-11-02 | $36.86 | $37.15 | $36.73 | $37.15 | $35.27 | 12,848 |
| 2017-11-01 | $37.38 | $37.44 | $36.92 | $36.92 | $35.05 | 25,526 |
| 2017-10-31 | $36.71 | $37.11 | $36.70 | $36.97 | $35.10 | 35,082 |
| 2017-10-30 | $36.09 | $36.49 | $36.09 | $36.47 | $34.62 | 42,674 |
| 2017-10-27 | $35.74 | $35.97 | $35.52 | $35.80 | $33.99 | 32,745 |
| 2017-10-26 | $36.38 | $36.38 | $36.00 | $36.00 | $34.18 | 19,172 |
| 2017-10-25 | $36.64 | $36.68 | $35.88 | $36.20 | $34.36 | 30,209 |
| 2017-10-24 | $36.41 | $36.50 | $36.30 | $36.32 | $34.48 | 14,658 |
| 2017-10-23 | $36.71 | $36.73 | $36.29 | $36.36 | $34.52 | 45,540 |
| 2017-10-20 | $36.95 | $36.95 | $36.62 | $36.72 | $34.86 | 25,075 |
| 2017-10-19 | $36.65 | $37.03 | $36.65 | $36.91 | $35.04 | 41,492 |
| 2017-10-18 | $37.03 | $37.32 | $36.96 | $37.28 | $35.39 | 19,612 |
| 2017-10-17 | $36.95 | $36.95 | $36.59 | $36.79 | $34.93 | 23,917 |
| 2017-10-16 | $37.40 | $37.44 | $37.22 | $37.28 | $35.39 | 32,528 |
| 2017-10-13 | $37.89 | $37.89 | $37.52 | $37.57 | $35.66 | 22,982 |
| 2017-10-12 | $37.40 | $37.68 | $37.22 | $37.47 | $35.57 | 20,531 |
| 2017-10-11 | $37.32 | $37.64 | $37.27 | $37.58 | $35.67 | 14,909 |
| 2017-10-10 | $36.78 | $37.35 | $36.76 | $37.33 | $35.44 | 37,738 |
| 2017-10-09 | $36.37 | $36.37 | $36.20 | $36.20 | $34.36 | 14,166 |
| 2017-10-06 | $35.99 | $36.30 | $35.80 | $36.30 | $34.46 | 28,141 |
| 2017-10-05 | $36.31 | $36.47 | $36.24 | $36.42 | $34.57 | 22,430 |
| 2017-10-04 | $36.59 | $36.67 | $36.48 | $36.50 | $34.65 | 22,176 |
| 2017-10-03 | $36.58 | $36.78 | $36.55 | $36.76 | $34.90 | 52,980 |
| 2017-10-02 | $36.22 | $36.50 | $36.12 | $36.34 | $34.50 | 29,124 |
| 2017-09-29 | $36.09 | $36.77 | $36.07 | $36.69 | $34.83 | 24,946 |
| 2017-09-28 | $35.48 | $35.95 | $35.48 | $35.78 | $33.97 | 26,030 |
| 2017-09-27 | $35.09 | $35.50 | $35.09 | $35.32 | $33.53 | 41,025 |
| 2017-09-26 | $35.38 | $35.38 | $34.90 | $35.23 | $33.44 | 44,908 |
| 2017-09-25 | $36.04 | $36.17 | $35.44 | $35.60 | $33.80 | 30,493 |
| 2017-09-22 | $36.52 | $36.70 | $36.36 | $36.39 | $34.55 | 65,467 |
| 2017-09-21 | $36.01 | $36.26 | $35.91 | $36.18 | $34.35 | 20,933 |
| 2017-09-20 | $36.61 | $36.75 | $35.61 | $36.14 | $34.31 | 40,500 |
| 2017-09-19 | $36.27 | $36.49 | $36.20 | $36.46 | $34.61 | 39,782 |
| 2017-09-18 | $36.12 | $36.25 | $35.72 | $35.93 | $34.11 | 19,599 |
| 2017-09-15 | $35.69 | $35.85 | $35.52 | $35.70 | $33.89 | 15,228 |
| 2017-09-14 | $35.12 | $35.63 | $35.12 | $35.62 | $33.81 | 22,226 |
| 2017-09-13 | $35.76 | $35.80 | $35.20 | $35.23 | $33.44 | 110,575 |
| 2017-09-12 | $35.82 | $36.00 | $35.78 | $35.93 | $34.11 | 22,081 |
| 2017-09-11 | $35.46 | $35.76 | $35.42 | $35.56 | $33.76 | 39,181 |
| 2017-09-08 | $34.92 | $35.02 | $34.73 | $34.80 | $33.04 | 20,764 |
| 2017-09-07 | $34.68 | $34.86 | $34.50 | $34.73 | $32.97 | 40,579 |
| 2017-09-06 | $33.59 | $34.03 | $33.54 | $33.79 | $32.08 | 13,260 |
| 2017-09-05 | $33.64 | $33.67 | $32.80 | $33.09 | $31.41 | 28,144 |
| 2017-09-01 | $34.07 | $34.07 | $33.62 | $33.67 | $31.96 | 20,524 |
| 2017-08-31 | $32.94 | $33.56 | $32.94 | $33.56 | $31.86 | 23,809 |
| 2017-08-30 | $32.80 | $32.88 | $32.68 | $32.74 | $31.08 | 18,970 |
| 2017-08-29 | $32.71 | $33.06 | $32.25 | $32.90 | $31.23 | 16,701 |
| 2017-08-28 | $33.37 | $33.51 | $33.24 | $33.29 | $31.60 | 22,498 |
| 2017-08-25 | $32.96 | $33.53 | $32.96 | $33.41 | $31.72 | 22,971 |
| 2017-08-24 | $33.12 | $33.12 | $32.62 | $32.64 | $30.99 | 26,578 |
| 2017-08-23 | $32.50 | $32.81 | $32.45 | $32.79 | $31.13 | 46,817 |
| 2017-08-22 | $32.42 | $32.80 | $32.42 | $32.66 | $31.00 | 12,720 |
| 2017-08-21 | $32.19 | $32.44 | $32.00 | $32.25 | $30.62 | 12,533 |
| 2017-08-18 | $32.05 | $32.40 | $31.85 | $32.25 | $30.62 | 28,750 |
| 2017-08-17 | $32.99 | $33.06 | $32.11 | $32.11 | $30.48 | 30,730 |
| 2017-08-16 | $32.97 | $33.43 | $32.97 | $33.26 | $31.57 | 44,269 |
| 2017-08-15 | $32.73 | $32.78 | $32.34 | $32.78 | $31.12 | 12,926 |
| 2017-08-14 | $32.85 | $33.17 | $32.85 | $32.92 | $31.25 | 44,982 |
| 2017-08-11 | $32.13 | $32.33 | $31.91 | $32.25 | $30.62 | 38,041 |
| 2017-08-10 | $33.20 | $33.20 | $32.24 | $32.36 | $30.72 | 143,004 |
| 2017-08-09 | $33.23 | $33.95 | $33.04 | $33.86 | $32.14 | 42,995 |
| 2017-08-08 | $34.59 | $34.60 | $33.82 | $33.97 | $32.25 | 40,658 |
| 2017-08-07 | $34.59 | $34.68 | $34.39 | $34.59 | $32.84 | 57,952 |
| 2017-08-04 | $34.63 | $34.65 | $34.25 | $34.65 | $32.89 | 39,152 |
| 2017-08-03 | $34.56 | $34.65 | $34.25 | $34.45 | $32.70 | 23,915 |
| 2017-08-02 | $34.42 | $34.54 | $34.04 | $34.39 | $32.65 | 32,180 |
| 2017-08-01 | $34.28 | $34.59 | $34.13 | $34.28 | $32.54 | 118,586 |
| 2017-07-31 | $33.63 | $33.77 | $33.22 | $33.77 | $32.06 | 83,532 |
| 2017-07-28 | $33.00 | $33.35 | $32.82 | $33.20 | $31.52 | 17,396 |
| 2017-07-27 | $33.95 | $33.95 | $32.92 | $33.33 | $31.64 | 64,179 |
| 2017-07-26 | $33.24 | $33.80 | $33.09 | $33.67 | $31.96 | 22,775 |
| 2017-07-25 | $33.52 | $33.61 | $32.86 | $32.95 | $31.28 | 90,136 |
| 2017-07-24 | $32.62 | $32.83 | $32.26 | $32.83 | $31.16 | 33,670 |
| 2017-07-21 | $33.20 | $33.20 | $32.54 | $33.08 | $31.40 | 74,252 |
| 2017-07-20 | $33.56 | $33.76 | $33.21 | $33.72 | $32.01 | 31,017 |
| 2017-07-19 | $32.98 | $33.23 | $32.90 | $33.20 | $31.52 | 21,179 |
| 2017-07-18 | $32.89 | $32.98 | $32.62 | $32.98 | $31.31 | 68,592 |
| 2017-07-17 | $33.07 | $33.12 | $32.84 | $32.96 | $31.29 | 44,599 |
| 2017-07-14 | $32.65 | $33.26 | $32.50 | $33.17 | $31.49 | 83,534 |
| 2017-07-13 | $32.30 | $32.44 | $32.00 | $32.39 | $30.75 | 46,208 |
| 2017-07-12 | $31.79 | $32.15 | $31.76 | $32.00 | $30.38 | 66,266 |
| 2017-07-11 | $30.77 | $31.29 | $30.57 | $31.17 | $29.59 | 15,157 |
| 2017-07-10 | $30.88 | $31.21 | $30.88 | $31.17 | $29.59 | 9,734 |
| 2017-07-07 | $30.64 | $31.00 | $30.38 | $30.92 | $29.35 | 25,178 |
| 2017-07-06 | $30.11 | $31.00 | $30.11 | $30.71 | $29.15 | 17,069 |
| 2017-07-05 | $30.75 | $31.10 | $30.74 | $31.05 | $29.48 | 18,120 |
| 2017-07-03 | $30.55 | $31.30 | $30.55 | $31.15 | $29.57 | 38,794 |
| 2017-06-30 | $31.25 | $31.25 | $30.50 | $31.11 | $29.53 | 29,424 |
| 2017-06-29 | $31.78 | $31.78 | $30.65 | $30.97 | $29.40 | 53,123 |
| 2017-06-28 | $31.51 | $32.20 | $31.51 | $32.14 | $30.51 | 74,812 |
| 2017-06-27 | $31.22 | $31.61 | $31.17 | $31.39 | $29.80 | 52,863 |
| 2017-06-26 | $31.52 | $31.73 | $31.12 | $31.16 | $29.58 | 49,505 |
| 2017-06-23 | $30.55 | $31.02 | $30.48 | $30.93 | $29.36 | 52,280 |
| 2017-06-22 | $30.53 | $30.80 | $30.48 | $30.57 | $29.02 | 29,706 |
| 2017-06-21 | $30.49 | $30.79 | $30.48 | $30.75 | $29.19 | 53,016 |
| 2017-06-20 | $31.48 | $31.48 | $30.45 | $30.66 | $29.11 | 66,712 |
| 2017-06-19 | $31.81 | $32.00 | $31.61 | $31.71 | $30.10 | 100,087 |
| 2017-06-16 | $30.93 | $31.39 | $30.89 | $31.39 | $29.80 | 26,605 |
| 2017-06-15 | $29.80 | $30.41 | $29.48 | $30.31 | $28.77 | 137,326 |
| 2017-06-14 | $32.09 | $32.24 | $31.19 | $31.51 | $29.91 | 49,818 |
| 2017-06-13 | $31.34 | $31.63 | $31.29 | $31.54 | $29.94 | 69,224 |
| 2017-06-12 | $31.00 | $31.08 | $30.53 | $30.93 | $29.36 | 47,127 |
| 2017-06-09 | $31.34 | $31.60 | $31.00 | $31.35 | $29.76 | 127,055 |
| 2017-06-08 | $31.57 | $31.78 | $31.33 | $31.78 | $30.17 | 78,080 |
| 2017-06-07 | $32.23 | $32.36 | $31.56 | $32.09 | $30.46 | 45,657 |
| 2017-06-06 | $31.91 | $32.07 | $31.63 | $32.06 | $30.43 | 84,431 |
| 2017-06-05 | $32.57 | $32.57 | $32.11 | $32.44 | $30.80 | 67,270 |
| 2017-06-02 | $32.88 | $33.12 | $32.66 | $33.05 | $31.37 | 137,040 |
| 2017-06-01 | $32.10 | $32.44 | $32.01 | $32.43 | $30.78 | 37,263 |
| 2017-05-31 | $32.01 | $32.37 | $31.73 | $31.77 | $30.16 | 48,320 |
| 2017-05-30 | $31.24 | $31.65 | $30.82 | $31.49 | $29.89 | 44,250 |
| 2017-05-26 | $31.54 | $31.65 | $31.29 | $31.64 | $30.04 | 71,368 |
| 2017-05-25 | $32.15 | $32.30 | $31.95 | $32.08 | $30.45 | 66,916 |
| 2017-05-24 | $31.87 | $32.17 | $31.63 | $32.12 | $30.49 | 48,942 |
| 2017-05-23 | $32.35 | $32.37 | $31.90 | $32.01 | $30.39 | 78,058 |
| 2017-05-22 | $32.26 | $32.33 | $31.95 | $32.09 | $30.46 | 160,028 |
| 2017-05-19 | $31.35 | $31.85 | $31.35 | $31.74 | $30.13 | 69,620 |
| 2017-05-18 | $30.02 | $30.64 | $30.02 | $30.55 | $29.00 | 97,750 |
| 2017-05-17 | $31.41 | $31.41 | $30.51 | $30.51 | $28.96 | 164,457 |
| 2017-05-16 | $31.62 | $31.83 | $31.53 | $31.77 | $30.16 | 139,120 |
| 2017-05-15 | $30.72 | $30.98 | $30.61 | $30.96 | $29.39 | 92,497 |
| 2017-05-12 | $29.83 | $30.40 | $29.83 | $30.40 | $28.86 | 48,248 |
| 2017-05-11 | $29.67 | $29.73 | $29.33 | $29.73 | $28.22 | 84,920 |
| 2017-05-10 | $29.96 | $29.97 | $29.73 | $29.97 | $28.45 | 45,447 |
| 2017-05-09 | $30.00 | $30.01 | $29.61 | $29.79 | $28.28 | 80,192 |
| 2017-05-08 | $30.06 | $30.06 | $29.65 | $29.89 | $28.37 | 116,233 |
| 2017-05-05 | $29.98 | $30.94 | $29.86 | $30.94 | $29.37 | 179,373 |
| 2017-05-04 | $29.12 | $29.76 | $29.03 | $29.76 | $28.25 | 82,859 |
| 2017-05-03 | $28.56 | $28.67 | $28.33 | $28.55 | $27.10 | 73,784 |
| 2017-05-02 | $28.40 | $28.79 | $28.33 | $28.79 | $27.33 | 56,632 |
| 2017-05-01 | $27.96 | $28.25 | $27.84 | $28.11 | $26.69 | 33,086 |
| 2017-04-28 | $28.07 | $28.07 | $27.78 | $27.78 | $26.37 | 27,678 |
| 2017-04-27 | $27.93 | $27.97 | $27.55 | $27.93 | $26.51 | 36,853 |
| 2017-04-26 | $27.83 | $28.03 | $27.75 | $27.78 | $26.37 | 44,644 |
| 2017-04-25 | $27.81 | $28.13 | $27.72 | $28.06 | $26.64 | 79,781 |
| 2017-04-24 | $26.91 | $27.45 | $26.91 | $27.38 | $25.99 | 92,549 |
| 2017-04-21 | $24.53 | $24.70 | $24.45 | $24.70 | $23.45 | 36,755 |
| 2017-04-20 | $24.80 | $25.02 | $24.80 | $24.82 | $23.56 | 23,815 |
| 2017-04-19 | $24.69 | $24.69 | $24.21 | $24.23 | $23.00 | 20,351 |
| 2017-04-18 | $24.35 | $24.47 | $24.03 | $24.47 | $23.23 | 12,516 |
| 2017-04-17 | $24.56 | $24.77 | $24.56 | $24.75 | $23.50 | 23,664 |
| 2017-04-13 | $24.38 | $24.57 | $24.27 | $24.33 | $23.10 | 13,566 |
| 2017-04-12 | $24.82 | $24.86 | $24.56 | $24.83 | $23.57 | 8,444 |
| 2017-04-11 | $24.61 | $24.82 | $24.33 | $24.78 | $23.52 | 18,659 |
| 2017-04-10 | $24.32 | $24.45 | $24.32 | $24.36 | $23.13 | 13,059 |
| 2017-04-07 | $24.36 | $24.53 | $24.34 | $24.44 | $23.20 | 7,715 |
| 2017-04-06 | $24.58 | $24.66 | $24.44 | $24.53 | $23.29 | 7,709 |
| 2017-04-05 | $24.74 | $24.84 | $24.29 | $24.35 | $23.12 | 34,551 |
| 2017-04-04 | $24.43 | $24.70 | $24.32 | $24.70 | $23.45 | 24,109 |
| 2017-04-03 | $24.92 | $24.92 | $24.10 | $24.63 | $23.38 | 22,241 |
| 2017-03-31 | $24.75 | $25.17 | $24.65 | $25.02 | $23.75 | 10,355 |
| 2017-03-30 | $25.00 | $25.02 | $24.74 | $24.74 | $23.49 | 17,162 |
| 2017-03-29 | $24.76 | $24.98 | $24.40 | $24.96 | $23.69 | 34,258 |
| 2017-03-28 | $25.07 | $25.25 | $24.93 | $25.11 | $23.84 | 91,665 |
| 2017-03-27 | $24.80 | $25.07 | $24.64 | $24.96 | $23.69 | 59,116 |
| 2017-03-24 | $24.59 | $24.79 | $24.55 | $24.68 | $23.43 | 11,373 |
| 2017-03-23 | $24.28 | $24.70 | $24.28 | $24.51 | $23.27 | 31,435 |
| 2017-03-22 | $24.14 | $24.31 | $23.96 | $24.29 | $23.06 | 32,860 |
| 2017-03-21 | $24.99 | $25.26 | $24.28 | $24.29 | $23.06 | 32,737 |
| 2017-03-20 | $24.61 | $24.78 | $24.45 | $24.47 | $23.23 | 12,523 |
| 2017-03-17 | $24.69 | $24.84 | $24.47 | $24.60 | $23.35 | 29,140 |
| 2017-03-16 | $24.30 | $24.59 | $24.20 | $24.56 | $23.31 | 40,605 |
| 2017-03-15 | $22.86 | $23.84 | $22.86 | $23.81 | $22.60 | 16,982 |
| 2017-03-14 | $22.98 | $22.98 | $22.80 | $22.85 | $21.69 | 19,989 |
| 2017-03-13 | $23.22 | $23.38 | $23.22 | $23.38 | $22.19 | 13,700 |
| 2017-03-10 | $22.85 | $23.15 | $22.85 | $23.15 | $21.98 | 68,304 |
| 2017-03-09 | $22.30 | $22.57 | $22.30 | $22.51 | $21.37 | 16,412 |
| 2017-03-08 | $22.30 | $22.43 | $22.05 | $22.05 | $20.93 | 58,618 |
| 2017-03-07 | $22.40 | $22.40 | $22.18 | $22.30 | $21.17 | 9,225 |
| 2017-03-06 | $22.85 | $22.85 | $22.49 | $22.67 | $21.52 | 6,387 |
| 2017-03-03 | $22.72 | $23.07 | $22.56 | $23.00 | $21.83 | 9,551 |
| 2017-03-02 | $22.65 | $22.65 | $22.39 | $22.44 | $21.30 | 9,995 |
| 2017-03-01 | $22.59 | $22.89 | $22.48 | $22.80 | $21.64 | 20,897 |
| 2017-02-28 | $22.01 | $22.24 | $22.00 | $22.03 | $20.92 | 8,056 |
| 2017-02-27 | $21.88 | $22.09 | $21.88 | $22.08 | $20.96 | 23,379 |
| 2017-02-24 | $21.78 | $21.97 | $21.74 | $21.93 | $20.82 | 12,980 |
| 2017-02-23 | $22.53 | $22.62 | $22.41 | $22.49 | $21.35 | 9,293 |
| 2017-02-22 | $22.15 | $22.44 | $21.96 | $22.44 | $21.30 | 75,131 |
| 2017-02-21 | $22.22 | $22.43 | $22.20 | $22.42 | $21.28 | 16,572 |
| 2017-02-17 | $22.24 | $22.41 | $22.15 | $22.41 | $21.27 | 17,128 |
| 2017-02-16 | $22.63 | $22.66 | $22.44 | $22.64 | $21.49 | 36,548 |
| 2017-02-15 | $21.98 | $22.39 | $21.94 | $22.39 | $21.26 | 29,024 |
| 2017-02-14 | $22.04 | $22.13 | $21.81 | $22.10 | $20.98 | 15,230 |
| 2017-02-13 | $22.32 | $22.32 | $22.08 | $22.10 | $20.98 | 22,704 |
| 2017-02-10 | $21.69 | $21.91 | $21.65 | $21.88 | $20.77 | 20,167 |
| 2017-02-09 | $21.80 | $21.95 | $21.76 | $21.86 | $20.75 | 11,636 |
| 2017-02-08 | $21.50 | $21.63 | $21.21 | $21.61 | $20.51 | 42,721 |
| 2017-02-07 | $21.45 | $21.50 | $21.37 | $21.50 | $20.41 | 27,916 |
| 2017-02-06 | $21.34 | $21.58 | $21.27 | $21.51 | $20.42 | 46,312 |
| 2017-02-03 | $22.07 | $22.23 | $22.01 | $22.13 | $21.01 | 16,434 |
| 2017-02-02 | $22.10 | $22.10 | $21.76 | $21.90 | $20.79 | 16,241 |
| 2017-02-01 | $22.14 | $22.14 | $21.75 | $21.98 | $20.87 | 20,061 |
| 2017-01-31 | $21.62 | $21.76 | $21.54 | $21.73 | $20.63 | 18,439 |
| 2017-01-30 | $21.45 | $21.47 | $21.14 | $21.47 | $20.38 | 18,806 |
| 2017-01-27 | $21.99 | $22.03 | $21.94 | $22.00 | $20.88 | 4,265 |
| 2017-01-26 | $22.27 | $22.27 | $21.92 | $22.06 | $20.94 | 21,843 |
| 2017-01-25 | $22.06 | $22.41 | $22.06 | $22.40 | $21.26 | 41,202 |
| 2017-01-24 | $21.50 | $21.74 | $21.49 | $21.69 | $20.59 | 42,848 |
| 2017-01-23 | $21.23 | $21.58 | $21.19 | $21.52 | $20.43 | 9,406 |
| 2017-01-20 | $21.15 | $21.26 | $21.13 | $21.23 | $20.15 | 5,329 |
| 2017-01-19 | $20.87 | $20.99 | $20.78 | $20.98 | $19.92 | 7,281 |
| 2017-01-18 | $21.12 | $21.26 | $21.02 | $21.13 | $20.06 | 11,233 |
| 2017-01-17 | $21.31 | $21.45 | $21.26 | $21.36 | $20.28 | 13,014 |
| 2017-01-13 | $21.20 | $21.42 | $21.20 | $21.35 | $20.27 | 5,742 |
| 2017-01-12 | $21.33 | $21.33 | $21.04 | $21.14 | $20.07 | 6,160 |
| 2017-01-11 | $20.61 | $21.06 | $20.43 | $21.06 | $20.00 | 4,996 |
| 2017-01-10 | $20.72 | $20.94 | $20.71 | $20.76 | $19.71 | 19,821 |
| 2017-01-09 | $20.68 | $20.79 | $20.42 | $20.72 | $19.67 | 19,402 |
| 2017-01-06 | $21.05 | $21.08 | $20.89 | $21.00 | $19.93 | 18,470 |
| 2017-01-05 | $20.77 | $21.36 | $20.77 | $21.28 | $20.20 | 26,796 |
| 2017-01-04 | $20.41 | $20.63 | $20.28 | $20.61 | $19.57 | 24,422 |
| 2017-01-03 | $19.99 | $20.26 | $19.99 | $20.22 | $19.19 | 45,489 |
| 2016-12-30 | $20.28 | $20.33 | $19.86 | $19.98 | $18.97 | 22,311 |
| 2016-12-29 | $19.48 | $19.75 | $19.48 | $19.68 | $18.68 | 66,461 |
| 2016-12-28 | $19.50 | $19.50 | $19.20 | $19.26 | $18.28 | 20,789 |
| 2016-12-27 | $19.77 | $19.77 | $19.63 | $19.65 | $18.65 | 8,845 |
| 2016-12-23 | $19.55 | $19.59 | $19.40 | $19.54 | $18.55 | 10,233 |
| 2016-12-22 | $19.54 | $19.59 | $19.34 | $19.34 | $18.36 | 4,991 |
| 2016-12-21 | $19.40 | $19.54 | $19.39 | $19.45 | $18.46 | 8,691 |
| 2016-12-20 | $19.22 | $19.36 | $19.22 | $19.31 | $18.33 | 8,227 |
| 2016-12-19 | $19.37 | $19.43 | $19.29 | $19.29 | $18.31 | 3,106 |
| 2016-12-16 | $19.30 | $19.50 | $19.25 | $19.34 | $18.36 | 2,432 |
| 2016-12-15 | $19.04 | $19.17 | $18.93 | $19.11 | $18.14 | 27,388 |
| 2016-12-14 | $19.90 | $20.15 | $19.13 | $19.13 | $18.16 | 7,045 |
| 2016-12-13 | $19.83 | $20.24 | $19.83 | $20.13 | $19.11 | 22,441 |
| 2016-12-12 | $19.38 | $19.55 | $19.29 | $19.41 | $18.43 | 13,151 |
| 2016-12-09 | $19.41 | $19.51 | $19.21 | $19.51 | $18.52 | 28,141 |
| 2016-12-08 | $19.37 | $19.40 | $19.02 | $19.19 | $18.22 | 46,820 |
| 2016-12-07 | $19.01 | $19.69 | $18.95 | $19.56 | $18.57 | 75,729 |
| 2016-12-06 | $18.31 | $18.87 | $18.31 | $18.78 | $17.83 | 74,512 |
| 2016-12-05 | $18.12 | $18.35 | $18.01 | $18.31 | $17.38 | 81,377 |
| 2016-12-02 | $17.49 | $17.67 | $17.37 | $17.51 | $16.63 | 34,662 |
| 2016-12-01 | $17.34 | $17.45 | $17.24 | $17.37 | $16.49 | 34,501 |
| 2016-11-30 | $17.70 | $17.70 | $17.41 | $17.48 | $16.59 | 13,869 |
| 2016-11-29 | $17.11 | $17.52 | $17.11 | $17.42 | $16.54 | 10,359 |
| 2016-11-28 | $17.39 | $17.39 | $17.04 | $17.12 | $16.25 | 12,664 |
| 2016-11-25 | $17.52 | $17.66 | $17.52 | $17.66 | $16.76 | 5,554 |
| 2016-11-23 | $17.00 | $17.27 | $16.86 | $17.27 | $16.39 | 102,163 |
| 2016-11-22 | $17.64 | $17.66 | $17.40 | $17.63 | $16.74 | 7,547 |
| 2016-11-21 | $17.27 | $17.56 | $17.27 | $17.56 | $16.67 | 24,667 |
| 2016-11-18 | $17.37 | $17.37 | $17.06 | $17.13 | $16.26 | 18,204 |
| 2016-11-17 | $17.51 | $17.70 | $17.51 | $17.68 | $16.78 | 5,517 |
| 2016-11-16 | $17.53 | $17.59 | $17.34 | $17.43 | $16.55 | 8,244 |
| 2016-11-15 | $17.47 | $18.01 | $17.47 | $18.00 | $17.09 | 19,942 |
| 2016-11-14 | $17.74 | $17.74 | $17.47 | $17.66 | $16.76 | 14,253 |
| 2016-11-11 | $18.28 | $18.28 | $17.93 | $18.16 | $17.24 | 27,426 |
| 2016-11-10 | $18.65 | $18.88 | $18.29 | $18.67 | $17.72 | 43,092 |
| 2016-11-09 | $18.12 | $19.17 | $18.12 | $18.95 | $17.99 | 70,741 |
| 2016-11-08 | $18.48 | $18.80 | $18.39 | $18.66 | $17.71 | 26,074 |
| 2016-11-07 | $18.26 | $18.52 | $18.26 | $18.52 | $17.58 | 58,696 |
| 2016-11-04 | $17.95 | $18.08 | $17.74 | $17.75 | $16.85 | 59,275 |
| 2016-11-03 | $18.43 | $18.47 | $18.17 | $18.25 | $17.32 | 11,633 |
| 2016-11-02 | $18.60 | $18.68 | $18.26 | $18.33 | $17.40 | 8,153 |
| 2016-11-01 | $19.02 | $19.05 | $18.61 | $18.68 | $17.73 | 5,298 |
| 2016-10-31 | $18.84 | $18.92 | $18.67 | $18.89 | $17.93 | 9,387 |
| 2016-10-28 | $18.94 | $19.11 | $18.86 | $18.99 | $18.03 | 7,393 |
| 2016-10-27 | $19.00 | $19.18 | $19.00 | $19.12 | $18.15 | 2,856 |
| 2016-10-26 | $19.00 | $19.09 | $18.84 | $18.96 | $18.00 | 9,771 |
| 2016-10-25 | $19.17 | $19.29 | $19.02 | $19.21 | $18.24 | 19,181 |
| 2016-10-24 | $19.72 | $19.72 | $19.35 | $19.45 | $18.46 | 27,444 |
| 2016-10-21 | $19.36 | $19.56 | $19.22 | $19.56 | $18.57 | 27,925 |
| 2016-10-20 | $19.50 | $19.82 | $19.47 | $19.73 | $18.73 | 7,898 |
| 2016-10-19 | $19.65 | $19.80 | $19.65 | $19.73 | $18.73 | 8,278 |
| 2016-10-18 | $19.57 | $19.77 | $19.50 | $19.65 | $18.65 | 15,373 |
| 2016-10-17 | $18.94 | $18.96 | $18.89 | $18.94 | $17.98 | 5,677 |
| 2016-10-14 | $19.57 | $19.57 | $19.18 | $19.18 | $18.21 | 20,833 |
| 2016-10-13 | $18.44 | $19.17 | $18.38 | $19.06 | $18.09 | 19,161 |
| 2016-10-12 | $19.36 | $19.49 | $19.11 | $19.22 | $18.25 | 28,513 |
| 2016-10-11 | $20.17 | $20.20 | $19.32 | $19.46 | $18.47 | 72,482 |
| 2016-10-10 | $20.42 | $20.47 | $20.38 | $20.42 | $19.38 | 13,166 |
| 2016-10-07 | $20.51 | $20.51 | $19.90 | $20.28 | $19.25 | 71,825 |
| 2016-10-06 | $21.01 | $21.01 | $20.73 | $20.86 | $19.80 | 25,915 |
| 2016-10-05 | $21.21 | $21.36 | $21.18 | $21.27 | $20.19 | 69,723 |
| 2016-10-04 | $21.26 | $21.48 | $20.86 | $21.07 | $20.00 | 89,650 |
| 2016-10-03 | $21.18 | $21.18 | $20.88 | $21.00 | $19.94 | 9,123 |
| 2016-09-30 | $20.84 | $21.28 | $20.70 | $21.22 | $20.14 | 52,061 |
| 2016-09-29 | $21.40 | $21.40 | $20.36 | $20.46 | $19.42 | 56,103 |
| 2016-09-28 | $21.10 | $21.41 | $20.66 | $21.39 | $20.31 | 40,887 |
| 2016-09-27 | $20.18 | $20.78 | $20.00 | $20.74 | $19.69 | 49,442 |
| 2016-09-26 | $20.69 | $20.87 | $20.62 | $20.69 | $19.64 | 46,953 |
| 2016-09-23 | $21.30 | $21.52 | $21.30 | $21.37 | $20.29 | 34,152 |
| 2016-09-22 | $21.99 | $22.31 | $21.83 | $21.84 | $20.73 | 111,859 |
| 2016-09-21 | $20.77 | $21.23 | $20.46 | $21.17 | $20.10 | 33,746 |
| 2016-09-20 | $20.62 | $20.67 | $20.40 | $20.42 | $19.38 | 19,462 |
| 2016-09-19 | $20.37 | $20.57 | $20.18 | $20.26 | $19.23 | 58,128 |
| 2016-09-16 | $20.08 | $20.08 | $19.72 | $19.85 | $18.84 | 69,389 |
| 2016-09-15 | $20.34 | $20.97 | $20.23 | $20.88 | $19.82 | 29,624 |
| 2016-09-14 | $20.38 | $20.60 | $20.30 | $20.42 | $19.38 | 6,042 |
| 2016-09-13 | $20.68 | $21.02 | $20.21 | $20.44 | $19.40 | 42,599 |
| 2016-09-12 | $20.44 | $21.71 | $20.44 | $21.68 | $20.58 | 61,985 |
| 2016-09-09 | $21.86 | $21.86 | $21.11 | $21.21 | $20.13 | 137,261 |
| 2016-09-08 | $22.69 | $22.77 | $22.44 | $22.55 | $21.41 | 20,015 |
| 2016-09-07 | $22.61 | $22.74 | $22.53 | $22.59 | $21.44 | 26,097 |
| 2016-09-06 | $22.34 | $22.62 | $22.29 | $22.59 | $21.44 | 50,291 |
| 2016-09-02 | $21.93 | $22.30 | $21.83 | $22.18 | $21.06 | 41,777 |
| 2016-09-01 | $21.14 | $21.34 | $21.05 | $21.33 | $20.25 | 51,274 |
| 2016-08-31 | $20.82 | $20.87 | $20.76 | $20.85 | $19.79 | 4,054 |
| 2016-08-30 | $21.27 | $21.29 | $20.91 | $20.98 | $19.92 | 5,741 |
| 2016-08-29 | $20.59 | $21.09 | $20.59 | $21.09 | $20.02 | 3,043 |
| 2016-08-26 | $21.35 | $22.01 | $20.63 | $20.71 | $19.66 | 112,720 |
| 2016-08-25 | $21.29 | $21.42 | $21.18 | $21.18 | $20.11 | 8,149 |
| 2016-08-24 | $21.69 | $21.85 | $21.49 | $21.49 | $20.40 | 27,041 |
| 2016-08-23 | $21.82 | $22.00 | $21.68 | $21.68 | $20.58 | 78,446 |
| 2016-08-22 | $21.04 | $21.48 | $20.96 | $21.36 | $20.28 | 41,682 |
| 2016-08-19 | $21.12 | $21.41 | $20.99 | $21.33 | $20.25 | 42,566 |
| 2016-08-18 | $21.58 | $21.91 | $21.50 | $21.89 | $20.78 | 96,705 |
| 2016-08-17 | $21.31 | $21.49 | $20.92 | $21.42 | $20.33 | 36,579 |
| 2016-08-16 | $21.52 | $21.73 | $21.51 | $21.51 | $20.42 | 28,914 |
| 2016-08-15 | $21.52 | $21.68 | $21.48 | $21.52 | $20.43 | 22,748 |
| 2016-08-12 | $21.70 | $21.70 | $21.27 | $21.35 | $20.27 | 22,631 |
| 2016-08-11 | $21.21 | $21.58 | $21.21 | $21.42 | $20.33 | 43,677 |
| 2016-08-10 | $20.96 | $21.09 | $20.84 | $20.89 | $19.83 | 72,722 |
| 2016-08-09 | $20.18 | $20.78 | $20.18 | $20.62 | $19.57 | 28,877 |
| 2016-08-08 | $19.93 | $20.06 | $19.93 | $20.05 | $19.03 | 19,371 |
| 2016-08-05 | $19.87 | $20.05 | $19.73 | $20.04 | $19.02 | 54,782 |
| 2016-08-04 | $19.75 | $19.83 | $19.46 | $19.73 | $18.73 | 30,834 |
| 2016-08-03 | $19.45 | $19.52 | $19.28 | $19.49 | $18.50 | 22,104 |
| 2016-08-02 | $20.03 | $20.03 | $19.60 | $19.79 | $18.79 | 69,910 |
| 2016-08-01 | $20.17 | $20.27 | $19.84 | $19.92 | $18.91 | 35,782 |
| 2016-07-29 | $20.21 | $20.60 | $20.21 | $20.51 | $19.47 | 24,169 |
| 2016-07-28 | $19.96 | $20.06 | $19.74 | $19.97 | $18.96 | 14,277 |
| 2016-07-27 | $19.98 | $20.07 | $19.51 | $19.95 | $18.94 | 32,868 |
| 2016-07-26 | $19.51 | $19.65 | $19.34 | $19.54 | $18.55 | 30,315 |
| 2016-07-25 | $19.38 | $19.41 | $19.18 | $19.34 | $18.36 | 17,638 |
| 2016-07-22 | $19.36 | $19.40 | $19.18 | $19.30 | $18.32 | 17,530 |
| 2016-07-21 | $19.25 | $19.60 | $19.18 | $19.27 | $18.29 | 33,254 |
| 2016-07-20 | $19.34 | $19.54 | $19.18 | $19.44 | $18.45 | 43,053 |
| 2016-07-19 | $19.12 | $19.12 | $18.78 | $18.95 | $17.99 | 24,756 |
| 2016-07-18 | $19.23 | $19.66 | $19.15 | $19.38 | $18.40 | 41,831 |
| 2016-07-15 | $19.39 | $19.39 | $19.10 | $19.24 | $18.26 | 54,481 |
| 2016-07-14 | $19.59 | $19.80 | $19.54 | $19.59 | $18.60 | 64,712 |
| 2016-07-13 | $19.30 | $19.45 | $19.02 | $19.05 | $18.08 | 114,076 |
| 2016-07-12 | $19.09 | $19.34 | $19.00 | $19.05 | $18.08 | 130,903 |
| 2016-07-11 | $18.18 | $18.43 | $18.15 | $18.24 | $17.32 | 171,740 |
| 2016-07-08 | $17.35 | $17.50 | $17.28 | $17.43 | $16.55 | 148,267 |
| 2016-07-07 | $17.09 | $17.22 | $16.46 | $16.68 | $15.83 | 80,545 |
| 2016-07-06 | $16.28 | $16.89 | $15.99 | $16.86 | $16.01 | 188,447 |
| 2016-07-05 | $17.87 | $17.87 | $16.86 | $17.03 | $16.16 | 146,468 |
| 2016-07-01 | $18.82 | $18.90 | $18.69 | $18.73 | $17.78 | 164,608 |
| 2016-06-30 | $17.79 | $18.68 | $17.72 | $18.60 | $17.66 | 231,005 |
| 2016-06-29 | $17.42 | $17.83 | $17.25 | $17.52 | $16.63 | 262,341 |
| 2016-06-28 | $16.39 | $16.53 | $15.93 | $16.53 | $15.69 | 341,979 |
| 2016-06-27 | $15.40 | $15.41 | $14.48 | $15.11 | $14.34 | 626,631 |
| 2016-06-24 | $17.26 | $18.65 | $16.41 | $16.71 | $15.86 | 1,294,307 |
| 2016-06-23 | $24.08 | $24.91 | $23.60 | $24.75 | $23.50 | 178,190 |
| 2016-06-22 | $22.87 | $23.26 | $22.61 | $22.66 | $21.51 | 103,109 |
| 2016-06-21 | $22.34 | $22.99 | $22.07 | $22.58 | $21.44 | 47,830 |
| 2016-06-20 | $22.45 | $22.47 | $21.95 | $21.95 | $20.84 | 141,451 |
| 2016-06-17 | $19.70 | $20.37 | $19.62 | $20.30 | $19.27 | 82,072 |
| 2016-06-16 | $18.33 | $19.36 | $17.80 | $19.35 | $18.37 | 141,523 |
| 2016-06-15 | $19.16 | $19.49 | $18.95 | $18.97 | $18.01 | 57,787 |
| 2016-06-14 | $19.09 | $19.20 | $18.43 | $18.66 | $17.71 | 53,391 |
| 2016-06-13 | $19.85 | $20.42 | $19.67 | $19.76 | $18.76 | 41,303 |
| 2016-06-10 | $21.59 | $21.59 | $20.64 | $20.81 | $19.76 | 51,736 |
| 2016-06-09 | $23.13 | $23.40 | $23.00 | $23.19 | $22.01 | 35,173 |
| 2016-06-08 | $24.17 | $24.37 | $24.09 | $24.17 | $22.94 | 14,382 |
| 2016-06-07 | $24.16 | $24.33 | $24.06 | $24.06 | $22.84 | 19,472 |
| 2016-06-06 | $23.59 | $23.73 | $23.52 | $23.69 | $22.49 | 11,987 |
| 2016-06-03 | $23.07 | $23.41 | $22.98 | $23.41 | $22.22 | 8,803 |
| 2016-06-02 | $22.63 | $22.95 | $22.62 | $22.95 | $21.78 | 3,749 |
| 2016-06-01 | $22.46 | $22.84 | $22.46 | $22.81 | $21.65 | 2,771 |
| 2016-05-31 | $23.50 | $23.70 | $22.72 | $22.81 | $21.66 | 9,620 |
| 2016-05-27 | $23.48 | $23.51 | $23.37 | $23.37 | $22.19 | 3,991 |
| 2016-05-26 | $23.75 | $23.75 | $23.45 | $23.54 | $22.35 | 9,339 |
| 2016-05-25 | $23.23 | $23.38 | $23.10 | $23.34 | $22.16 | 20,818 |
| 2016-05-24 | $22.00 | $22.68 | $22.00 | $22.57 | $21.43 | 18,213 |
| 2016-05-23 | $21.40 | $21.50 | $21.30 | $21.50 | $20.41 | 5,494 |
| 2016-05-20 | $21.45 | $21.64 | $21.43 | $21.50 | $20.41 | 51,941 |
| 2016-05-19 | $21.08 | $21.08 | $20.87 | $20.92 | $19.86 | 34,857 |
| 2016-05-18 | $21.51 | $21.98 | $21.16 | $21.38 | $20.30 | 32,921 |
| 2016-05-17 | $21.53 | $21.65 | $21.17 | $21.25 | $20.17 | 8,824 |
| 2016-05-16 | $21.11 | $21.73 | $21.11 | $21.67 | $20.57 | 14,696 |
| 2016-05-13 | $21.39 | $21.45 | $20.82 | $20.93 | $19.87 | 6,608 |
| 2016-05-12 | $22.00 | $22.01 | $21.40 | $21.77 | $20.67 | 17,496 |
| 2016-05-11 | $21.84 | $22.12 | $21.78 | $22.02 | $20.90 | 7,891 |
| 2016-05-10 | $21.98 | $22.17 | $21.96 | $22.15 | $21.03 | 10,034 |
| 2016-05-09 | $21.65 | $21.70 | $21.50 | $21.54 | $20.45 | 19,798 |
| 2016-05-06 | $21.23 | $21.65 | $21.23 | $21.65 | $20.55 | 3,043 |
| 2016-05-05 | $21.55 | $21.63 | $21.32 | $21.32 | $20.24 | 8,198 |
| 2016-05-04 | $22.04 | $22.04 | $21.60 | $21.75 | $20.64 | 7,090 |
| 2016-05-03 | $23.09 | $23.09 | $22.59 | $22.61 | $21.46 | 17,997 |
| 2016-05-02 | $23.87 | $23.99 | $23.72 | $23.96 | $22.75 | 2,376 |
| 2016-04-29 | $23.64 | $23.79 | $23.22 | $23.41 | $22.22 | 18,338 |
| 2016-04-28 | $23.76 | $24.07 | $23.52 | $23.53 | $22.34 | 9,884 |
| 2016-04-27 | $23.81 | $24.10 | $23.70 | $24.02 | $22.80 | 10,493 |
| 2016-04-26 | $23.66 | $23.75 | $23.50 | $23.51 | $22.32 | 29,655 |
| 2016-04-25 | $23.20 | $23.21 | $23.08 | $23.18 | $22.00 | 4,001 |
| 2016-04-22 | $23.35 | $23.51 | $23.14 | $23.42 | $22.23 | 39,230 |
| 2016-04-21 | $24.07 | $24.07 | $23.52 | $23.60 | $22.40 | 31,568 |
| 2016-04-20 | $24.23 | $24.40 | $23.96 | $24.15 | $22.93 | 18,865 |
| 2016-04-19 | $23.97 | $24.33 | $23.97 | $24.27 | $23.04 | 53,165 |
| 2016-04-18 | $22.27 | $23.03 | $22.27 | $22.94 | $21.78 | 29,480 |
| 2016-04-15 | $22.42 | $22.58 | $22.41 | $22.43 | $21.29 | 37,687 |
| 2016-04-14 | $22.61 | $22.65 | $22.54 | $22.60 | $21.45 | 4,432 |
| 2016-04-13 | $22.37 | $22.58 | $22.28 | $22.49 | $21.35 | 40,499 |
| 2016-04-12 | $21.34 | $21.76 | $21.26 | $21.68 | $20.58 | 37,036 |
| 2016-04-11 | $21.40 | $21.65 | $21.03 | $21.04 | $19.97 | 51,251 |
| 2016-04-08 | $20.90 | $21.05 | $20.74 | $20.79 | $19.74 | 60,954 |
| 2016-04-07 | $20.43 | $20.43 | $19.79 | $19.93 | $18.92 | 16,180 |
| 2016-04-06 | $20.28 | $20.92 | $20.28 | $20.90 | $19.84 | 17,407 |
| 2016-04-05 | $20.26 | $20.34 | $20.08 | $20.12 | $19.10 | 35,748 |
| 2016-04-04 | $21.55 | $21.63 | $21.26 | $21.31 | $20.23 | 13,017 |
| 2016-04-01 | $20.62 | $21.34 | $20.52 | $21.29 | $20.21 | 12,123 |
| 2016-03-31 | $22.13 | $22.21 | $21.89 | $21.93 | $20.82 | 22,453 |
| 2016-03-30 | $22.35 | $22.65 | $22.22 | $22.28 | $21.15 | 40,619 |
| 2016-03-29 | $20.50 | $21.65 | $20.50 | $21.64 | $20.54 | 28,039 |
| 2016-03-28 | $20.85 | $20.86 | $20.64 | $20.80 | $19.75 | 15,448 |
| 2016-03-24 | $20.23 | $20.56 | $20.15 | $20.56 | $19.52 | 62,794 |
| 2016-03-23 | $21.53 | $21.53 | $20.98 | $21.02 | $19.95 | 21,115 |
| 2016-03-22 | $21.13 | $21.68 | $20.98 | $21.48 | $20.39 | 31,050 |
| 2016-03-21 | $21.93 | $22.00 | $21.75 | $21.85 | $20.74 | 14,775 |
| 2016-03-18 | $22.27 | $22.38 | $22.04 | $22.14 | $21.02 | 29,646 |
| 2016-03-17 | $21.60 | $22.30 | $21.49 | $22.21 | $21.08 | 34,345 |
| 2016-03-16 | $20.54 | $21.61 | $20.52 | $21.55 | $20.46 | 36,754 |
| 2016-03-15 | $20.89 | $20.93 | $20.74 | $20.92 | $19.86 | 17,642 |
| 2016-03-14 | $21.51 | $21.64 | $21.30 | $21.45 | $20.36 | 25,823 |
| 2016-03-11 | $21.12 | $21.65 | $21.05 | $21.52 | $20.43 | 104,447 |
| 2016-03-10 | $20.56 | $20.97 | $19.50 | $20.02 | $19.00 | 159,804 |
| 2016-03-09 | $20.05 | $20.10 | $19.88 | $19.95 | $18.94 | 20,231 |
| 2016-03-08 | $20.13 | $20.15 | $19.73 | $19.73 | $18.73 | 9,313 |
| 2016-03-07 | $19.68 | $20.60 | $19.68 | $20.41 | $19.38 | 33,178 |
| 2016-03-04 | $20.32 | $20.67 | $20.30 | $20.40 | $19.37 | 35,132 |
| 2016-03-03 | $19.60 | $20.12 | $19.55 | $20.11 | $19.09 | 71,100 |
| 2016-03-02 | $19.14 | $19.53 | $18.93 | $19.53 | $18.54 | 24,951 |
| 2016-03-01 | $18.80 | $19.44 | $18.67 | $19.40 | $18.42 | 80,558 |
| 2016-02-29 | $18.13 | $18.41 | $17.94 | $17.94 | $17.03 | 11,408 |
| 2016-02-26 | $18.64 | $18.64 | $18.06 | $18.15 | $17.23 | 52,041 |
| 2016-02-25 | $17.87 | $18.33 | $17.75 | $18.33 | $17.40 | 24,768 |
| 2016-02-24 | $16.93 | $17.63 | $16.67 | $17.60 | $16.71 | 47,790 |
| 2016-02-23 | $18.53 | $18.56 | $17.86 | $17.88 | $16.97 | 11,689 |
| 2016-02-22 | $18.51 | $18.92 | $18.51 | $18.80 | $17.85 | 30,151 |
| 2016-02-19 | $18.16 | $18.55 | $18.00 | $18.55 | $17.61 | 27,264 |
| 2016-02-18 | $19.08 | $19.08 | $18.52 | $18.56 | $17.62 | 20,600 |
| 2016-02-17 | $18.36 | $18.98 | $18.32 | $18.85 | $17.89 | 45,135 |
| 2016-02-16 | $17.72 | $17.75 | $17.20 | $17.71 | $16.81 | 34,954 |
| 2016-02-12 | $16.35 | $16.91 | $16.28 | $16.90 | $16.04 | 17,161 |
| 2016-02-11 | $16.03 | $16.27 | $15.71 | $16.10 | $15.28 | 34,642 |
| 2016-02-10 | $16.91 | $17.23 | $16.70 | $16.70 | $15.85 | 14,062 |
| 2016-02-09 | $15.92 | $16.73 | $15.86 | $16.47 | $15.63 | 35,209 |
| 2016-02-08 | $17.05 | $17.05 | $16.46 | $16.86 | $16.01 | 44,762 |
| 2016-02-05 | $19.07 | $19.07 | $18.28 | $18.30 | $17.37 | 11,497 |
| 2016- |