Evolent Health Inc - Class A (EVH) Exchange: NYSE
Data as of May 2, 2025
$10.69 ($0.74) 7.44%
Evolent Health Inc - Class A - Daily Information
Click for more stock information on Evolent Health Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.09 |
| Previous Close | $10.69 |
| High | $10.95 |
| Low | $9.98 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $10.69 |
| Adjusted High | $10.95 |
| Adjusted Low | $9.98 |
About Evolent Health Inc - Class A (EVH)
Evolent Health Inc - Class A (EVH) is an American provider of healthcare management services, technology solutions, and strategy consulting. EVH provides a cloud-based platform to healthcare delivery organizations, helps them succeed and make healthcare higher quality, lower cost, and easier to navigate. EVH was founded in 2011 and has grown rapidly since then, expanding its service offerings, operations and personnel. Today, EVH serves over 85 healthcare organizations, both payers and providers, and over 4 million lives, in all 50 states across the country.
Invest in Evolent Health Inc - Class A (EVH)
Historical Stock Data for Evolent Health Inc - Class A (EVH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.09 | $10.95 | $9.98 | $10.69 | $10.69 | 1,747,326 |
| 2025-05-01 | $9.92 | $10.04 | $9.78 | $9.95 | $9.95 | 1,111,898 |
| 2025-04-30 | $10.08 | $10.09 | $9.72 | $9.86 | $9.86 | 1,596,880 |
| 2025-04-29 | $9.40 | $9.91 | $9.30 | $9.84 | $9.84 | 2,681,621 |
| 2025-04-28 | $9.04 | $9.66 | $9.04 | $9.34 | $9.34 | 2,812,722 |
| 2025-04-25 | $9.03 | $9.06 | $8.64 | $8.98 | $8.98 | 1,960,801 |
| 2025-04-24 | $9.02 | $9.15 | $8.91 | $9.09 | $9.09 | 1,013,129 |
| 2025-04-23 | $8.87 | $9.21 | $8.87 | $8.98 | $8.98 | 1,256,930 |
| 2025-04-22 | $8.53 | $8.78 | $8.49 | $8.65 | $8.65 | 3,531,878 |
| 2025-04-21 | $8.93 | $9.05 | $8.40 | $8.48 | $8.48 | 1,729,433 |
| 2025-04-17 | $9.16 | $9.22 | $8.64 | $8.96 | $8.96 | 2,978,007 |
| 2025-04-16 | $9.21 | $9.76 | $9.09 | $9.23 | $9.23 | 2,145,968 |
| 2025-04-15 | $9.80 | $9.85 | $9.27 | $9.29 | $9.29 | 2,094,698 |
| 2025-04-14 | $10.09 | $10.12 | $9.64 | $9.79 | $9.79 | 1,537,856 |
| 2025-04-11 | $9.94 | $10.11 | $9.67 | $10.03 | $10.03 | 2,006,917 |
| 2025-04-10 | $9.83 | $10.07 | $9.80 | $9.89 | $9.89 | 5,373,667 |
| 2025-04-09 | $9.38 | $10.22 | $9.31 | $10.00 | $10.00 | 3,140,758 |
| 2025-04-08 | $9.66 | $10.10 | $9.43 | $9.55 | $9.55 | 3,382,821 |
| 2025-04-07 | $9.57 | $10.03 | $9.26 | $9.40 | $9.40 | 2,971,376 |
| 2025-04-04 | $9.90 | $10.01 | $9.34 | $9.99 | $9.99 | 2,974,260 |
| 2025-04-03 | $9.74 | $10.21 | $9.57 | $10.08 | $10.08 | 3,705,515 |
| 2025-04-02 | $9.54 | $10.08 | $9.54 | $10.07 | $10.07 | 2,009,666 |
| 2025-04-01 | $9.45 | $9.85 | $9.33 | $9.68 | $9.68 | 1,492,718 |
| 2025-03-31 | $9.33 | $9.61 | $9.29 | $9.47 | $9.47 | 2,087,588 |
| 2025-03-28 | $9.50 | $9.68 | $9.38 | $9.60 | $9.60 | 1,440,112 |
| 2025-03-27 | $9.47 | $9.70 | $9.39 | $9.63 | $9.63 | 1,499,486 |
| 2025-03-26 | $9.28 | $9.64 | $9.28 | $9.45 | $9.45 | 2,040,819 |
| 2025-03-25 | $9.74 | $9.82 | $9.19 | $9.33 | $9.33 | 1,809,968 |
| 2025-03-24 | $9.63 | $9.78 | $9.57 | $9.68 | $9.68 | 1,430,162 |
| 2025-03-21 | $9.80 | $9.98 | $9.56 | $9.58 | $9.58 | 2,102,192 |
| 2025-03-20 | $9.98 | $10.12 | $9.70 | $9.96 | $9.96 | 1,682,200 |
| 2025-03-19 | $10.12 | $10.24 | $9.86 | $10.09 | $10.09 | 2,132,179 |
| 2025-03-18 | $9.95 | $10.23 | $9.86 | $10.14 | $10.14 | 1,065,883 |
| 2025-03-17 | $9.34 | $9.99 | $9.34 | $9.99 | $9.99 | 2,034,990 |
| 2025-03-14 | $9.65 | $9.80 | $9.40 | $9.41 | $9.41 | 5,867,527 |
| 2025-03-13 | $9.44 | $9.74 | $9.20 | $9.54 | $9.54 | 2,112,923 |
| 2025-03-12 | $9.39 | $9.75 | $9.22 | $9.48 | $9.48 | 2,897,131 |
| 2025-03-11 | $9.23 | $9.57 | $8.98 | $9.39 | $9.39 | 2,725,301 |
| 2025-03-10 | $9.49 | $9.75 | $8.87 | $9.10 | $9.10 | 4,265,723 |
| 2025-03-07 | $9.33 | $9.49 | $8.83 | $8.99 | $8.99 | 2,533,320 |
| 2025-03-06 | $8.81 | $9.39 | $8.66 | $9.31 | $9.31 | 3,133,223 |
| 2025-03-05 | $8.60 | $8.88 | $8.35 | $8.74 | $8.74 | 3,355,836 |
| 2025-03-04 | $8.60 | $8.84 | $8.47 | $8.55 | $8.55 | 2,261,135 |
| 2025-03-03 | $9.06 | $9.15 | $8.73 | $8.77 | $8.77 | 4,730,600 |
| 2025-02-28 | $8.58 | $9.02 | $8.50 | $8.99 | $8.99 | 4,837,368 |
| 2025-02-27 | $9.32 | $9.43 | $8.40 | $8.68 | $8.68 | 7,471,377 |
| 2025-02-26 | $10.43 | $10.45 | $9.40 | $9.45 | $9.45 | 2,927,264 |
| 2025-02-25 | $10.24 | $10.60 | $10.06 | $10.47 | $10.47 | 2,720,051 |
| 2025-02-24 | $10.44 | $10.73 | $10.18 | $10.18 | $10.18 | 2,520,062 |
| 2025-02-21 | $10.69 | $11.03 | $10.34 | $10.43 | $10.43 | 5,302,596 |
| 2025-02-20 | $10.52 | $10.80 | $10.43 | $10.71 | $10.71 | 2,630,056 |
| 2025-02-19 | $10.00 | $10.64 | $9.75 | $10.52 | $10.52 | 2,546,425 |
| 2025-02-18 | $10.06 | $10.33 | $9.98 | $10.12 | $10.12 | 3,065,040 |
| 2025-02-14 | $10.02 | $10.31 | $9.89 | $10.02 | $10.02 | 1,765,820 |
| 2025-02-13 | $9.64 | $9.99 | $9.49 | $9.97 | $9.97 | 1,328,391 |
| 2025-02-12 | $9.66 | $9.90 | $9.45 | $9.60 | $9.60 | 1,539,781 |
| 2025-02-11 | $9.71 | $9.96 | $9.55 | $9.86 | $9.86 | 1,535,148 |
| 2025-02-10 | $9.90 | $10.04 | $9.69 | $9.94 | $9.94 | 1,702,728 |
| 2025-02-07 | $9.86 | $9.92 | $9.56 | $9.85 | $9.85 | 2,613,316 |
| 2025-02-06 | $10.37 | $10.50 | $9.74 | $9.79 | $9.79 | 2,046,053 |
| 2025-02-05 | $10.26 | $10.54 | $10.16 | $10.37 | $10.37 | 2,054,236 |
| 2025-02-04 | $10.08 | $10.44 | $10.08 | $10.25 | $10.25 | 912,033 |
| 2025-02-03 | $10.01 | $10.40 | $9.75 | $10.21 | $10.21 | 1,477,745 |
| 2025-01-31 | $10.57 | $10.65 | $10.41 | $10.45 | $10.45 | 1,782,894 |
| 2025-01-30 | $10.45 | $10.66 | $10.36 | $10.58 | $10.58 | 1,127,854 |
| 2025-01-29 | $10.34 | $10.58 | $10.10 | $10.41 | $10.41 | 1,747,241 |
| 2025-01-28 | $10.04 | $10.69 | $9.82 | $10.42 | $10.42 | 1,872,976 |
| 2025-01-27 | $10.28 | $10.44 | $9.80 | $9.98 | $9.98 | 1,608,403 |
| 2025-01-24 | $9.97 | $10.43 | $9.94 | $10.10 | $10.10 | 1,595,608 |
| 2025-01-23 | $10.04 | $10.19 | $9.87 | $10.18 | $10.18 | 1,700,874 |
| 2025-01-22 | $10.10 | $10.14 | $9.74 | $10.00 | $10.00 | 2,727,087 |
| 2025-01-21 | $10.04 | $10.27 | $9.91 | $10.17 | $10.17 | 3,163,694 |
| 2025-01-17 | $10.30 | $10.47 | $9.96 | $10.00 | $10.00 | 2,709,259 |
| 2025-01-16 | $9.96 | $10.53 | $9.88 | $10.16 | $10.16 | 3,993,717 |
| 2025-01-15 | $11.40 | $11.50 | $9.93 | $9.97 | $9.97 | 6,958,929 |
| 2025-01-14 | $12.70 | $12.78 | $11.13 | $11.18 | $11.18 | 3,825,864 |
| 2025-01-13 | $12.40 | $12.61 | $12.06 | $12.39 | $12.39 | 1,454,579 |
| 2025-01-10 | $12.41 | $12.98 | $12.08 | $12.54 | $12.54 | 2,124,453 |
| 2025-01-08 | $11.89 | $12.61 | $11.56 | $12.60 | $12.60 | 2,186,640 |
| 2025-01-07 | $12.06 | $12.38 | $11.82 | $11.96 | $11.96 | 1,732,713 |
| 2025-01-06 | $12.00 | $12.27 | $11.93 | $12.00 | $12.00 | 1,063,338 |
| 2025-01-03 | $11.49 | $11.89 | $11.25 | $11.88 | $11.88 | 1,348,119 |
| 2025-01-02 | $11.56 | $11.75 | $11.46 | $11.49 | $11.49 | 1,013,052 |
| 2024-12-31 | $11.14 | $11.33 | $10.94 | $11.25 | $11.25 | 1,603,900 |
| 2024-12-30 | $11.05 | $11.09 | $10.79 | $10.98 | $10.98 | 1,259,709 |
| 2024-12-27 | $11.27 | $11.44 | $10.96 | $11.13 | $11.13 | 977,352 |
| 2024-12-26 | $11.13 | $11.43 | $11.02 | $11.34 | $11.34 | 910,185 |
| 2024-12-24 | $11.20 | $11.32 | $11.04 | $11.27 | $11.27 | 664,150 |
| 2024-12-23 | $11.30 | $11.52 | $11.07 | $11.32 | $11.32 | 1,582,516 |
| 2024-12-20 | $11.06 | $11.52 | $10.96 | $11.41 | $11.41 | 3,134,955 |
| 2024-12-19 | $10.65 | $11.47 | $10.62 | $11.18 | $11.18 | 3,385,838 |
| 2024-12-18 | $10.97 | $11.20 | $10.53 | $10.71 | $10.71 | 3,685,784 |
| 2024-12-17 | $11.00 | $11.16 | $10.70 | $10.87 | $10.87 | 2,324,509 |
| 2024-12-16 | $11.28 | $11.53 | $11.04 | $11.10 | $11.10 | 2,147,698 |
| 2024-12-13 | $11.44 | $11.88 | $11.12 | $11.38 | $11.38 | 2,314,854 |
| 2024-12-12 | $11.85 | $11.88 | $11.30 | $11.40 | $11.40 | 2,548,544 |
| 2024-12-11 | $11.44 | $12.01 | $11.30 | $11.95 | $11.95 | 2,956,260 |
| 2024-12-10 | $11.06 | $11.54 | $10.90 | $11.43 | $11.43 | 4,011,687 |
| 2024-12-09 | $11.25 | $11.40 | $11.00 | $11.07 | $11.07 | 1,606,125 |
| 2024-12-06 | $11.39 | $11.49 | $10.82 | $11.15 | $11.15 | 2,375,507 |
| 2024-12-05 | $11.51 | $11.64 | $11.10 | $11.25 | $11.25 | 2,345,304 |
| 2024-12-04 | $11.53 | $11.73 | $11.38 | $11.51 | $11.51 | 6,137,503 |
| 2024-12-03 | $12.68 | $12.80 | $11.69 | $11.71 | $11.71 | 2,474,292 |
| 2024-12-02 | $12.95 | $12.98 | $12.62 | $12.71 | $12.71 | 2,012,906 |
| 2024-11-29 | $13.01 | $13.21 | $12.84 | $12.92 | $12.92 | 1,102,713 |
| 2024-11-27 | $13.14 | $13.62 | $12.83 | $12.93 | $12.93 | 2,297,364 |
| 2024-11-26 | $12.08 | $13.44 | $12.05 | $13.26 | $13.26 | 3,569,035 |
| 2024-11-25 | $11.45 | $12.40 | $11.42 | $12.21 | $12.21 | 3,031,258 |
| 2024-11-22 | $11.61 | $11.80 | $11.18 | $11.25 | $11.25 | 1,967,747 |
| 2024-11-21 | $11.23 | $11.69 | $11.17 | $11.59 | $11.59 | 2,987,159 |
| 2024-11-20 | $11.87 | $11.88 | $11.20 | $11.31 | $11.31 | 2,497,150 |
| 2024-11-19 | $12.16 | $12.37 | $11.91 | $11.95 | $11.95 | 3,396,125 |
| 2024-11-18 | $12.26 | $12.62 | $12.23 | $12.35 | $12.35 | 1,878,703 |
| 2024-11-15 | $12.81 | $12.81 | $12.18 | $12.38 | $12.38 | 3,124,667 |
| 2024-11-14 | $12.72 | $12.89 | $12.31 | $12.67 | $12.67 | 3,091,711 |
| 2024-11-13 | $14.53 | $14.53 | $12.37 | $12.75 | $12.75 | 4,747,689 |
| 2024-11-12 | $15.10 | $15.56 | $14.18 | $14.44 | $14.44 | 3,745,283 |
| 2024-11-11 | $13.71 | $15.24 | $13.46 | $15.13 | $15.13 | 8,473,999 |
| 2024-11-08 | $14.40 | $15.51 | $13.31 | $13.36 | $13.36 | 20,358,923 |
| 2024-11-07 | $24.75 | $25.06 | $24.26 | $24.57 | $24.57 | 2,632,148 |
| 2024-11-06 | $24.80 | $25.22 | $23.89 | $24.77 | $24.77 | 2,035,720 |
| 2024-11-05 | $23.13 | $23.81 | $23.13 | $23.57 | $23.57 | 1,032,582 |
| 2024-11-04 | $23.44 | $24.22 | $23.34 | $23.36 | $23.36 | 1,205,754 |
| 2024-11-01 | $23.55 | $23.78 | $23.20 | $23.46 | $23.46 | 1,009,619 |
| 2024-10-31 | $24.12 | $24.57 | $23.05 | $23.35 | $23.35 | 1,325,001 |
| 2024-10-30 | $22.90 | $24.40 | $22.90 | $24.14 | $24.14 | 1,730,877 |
| 2024-10-29 | $23.47 | $23.55 | $22.95 | $23.27 | $23.27 | 832,322 |
| 2024-10-28 | $24.17 | $24.24 | $23.59 | $23.61 | $23.61 | 1,450,086 |
| 2024-10-25 | $23.06 | $24.78 | $22.96 | $24.02 | $24.02 | 2,455,254 |
| 2024-10-24 | $23.01 | $23.92 | $22.74 | $22.77 | $22.77 | 2,244,699 |
| 2024-10-23 | $22.83 | $23.08 | $22.13 | $22.40 | $22.40 | 1,561,832 |
| 2024-10-22 | $23.30 | $23.54 | $22.63 | $22.96 | $22.96 | 1,601,548 |
| 2024-10-21 | $23.80 | $23.81 | $22.88 | $23.19 | $23.19 | 2,154,143 |
| 2024-10-18 | $24.96 | $25.25 | $23.81 | $23.94 | $23.94 | 2,357,770 |
| 2024-10-17 | $26.43 | $26.43 | $24.40 | $24.96 | $24.96 | 3,150,753 |
| 2024-10-16 | $26.56 | $26.90 | $26.15 | $26.53 | $26.53 | 946,443 |
| 2024-10-15 | $27.07 | $27.09 | $25.90 | $26.39 | $26.39 | 1,864,495 |
| 2024-10-14 | $27.27 | $27.39 | $26.72 | $27.13 | $27.13 | 460,098 |
| 2024-10-11 | $27.01 | $27.42 | $26.82 | $27.06 | $27.06 | 833,093 |
| 2024-10-10 | $26.03 | $27.01 | $26.03 | $26.80 | $26.80 | 1,065,302 |
| 2024-10-09 | $25.56 | $26.89 | $25.56 | $26.27 | $26.27 | 1,237,705 |
| 2024-10-08 | $26.08 | $26.20 | $25.42 | $25.63 | $25.63 | 1,310,737 |
| 2024-10-07 | $26.17 | $26.38 | $25.63 | $25.88 | $25.88 | 1,284,260 |
| 2024-10-04 | $26.25 | $27.28 | $26.00 | $26.34 | $26.34 | 1,530,785 |
| 2024-10-03 | $26.43 | $26.74 | $26.00 | $26.15 | $26.15 | 1,999,745 |
| 2024-10-02 | $26.82 | $26.89 | $25.76 | $26.58 | $26.58 | 2,483,289 |
| 2024-10-01 | $28.20 | $28.35 | $27.04 | $27.05 | $27.05 | 1,067,170 |
| 2024-09-30 | $29.21 | $29.25 | $28.17 | $28.28 | $28.28 | 1,960,593 |
| 2024-09-27 | $29.22 | $29.59 | $28.85 | $29.30 | $29.30 | 2,120,156 |
| 2024-09-26 | $28.20 | $28.99 | $27.81 | $28.94 | $28.94 | 1,880,887 |
| 2024-09-25 | $29.68 | $29.72 | $27.48 | $27.70 | $27.70 | 3,059,033 |
| 2024-09-24 | $29.95 | $30.33 | $29.56 | $29.56 | $29.56 | 1,633,024 |
| 2024-09-23 | $31.07 | $31.32 | $29.76 | $29.98 | $29.98 | 1,441,840 |
| 2024-09-20 | $31.37 | $31.37 | $30.12 | $31.04 | $31.04 | 2,767,872 |
| 2024-09-19 | $31.49 | $31.67 | $30.62 | $30.81 | $30.81 | 1,574,994 |
| 2024-09-18 | $30.49 | $31.39 | $30.33 | $30.84 | $30.84 | 1,209,304 |
| 2024-09-17 | $30.71 | $31.80 | $30.13 | $30.54 | $30.54 | 1,745,545 |
| 2024-09-16 | $30.30 | $30.51 | $29.93 | $30.39 | $30.39 | 2,081,091 |
| 2024-09-13 | $30.62 | $30.84 | $29.83 | $30.11 | $30.11 | 1,299,491 |
| 2024-09-12 | $30.17 | $30.51 | $29.52 | $30.15 | $30.15 | 935,456 |
| 2024-09-11 | $30.03 | $30.33 | $29.59 | $30.15 | $30.15 | 1,033,008 |
| 2024-09-10 | $30.33 | $30.46 | $29.82 | $30.30 | $30.30 | 742,417 |
| 2024-09-09 | $30.68 | $30.94 | $29.96 | $30.26 | $30.26 | 1,266,330 |
| 2024-09-06 | $30.52 | $31.10 | $30.05 | $30.51 | $30.51 | 1,459,383 |
| 2024-09-05 | $30.20 | $30.41 | $29.91 | $30.35 | $30.35 | 706,521 |
| 2024-09-04 | $31.05 | $31.29 | $29.60 | $30.02 | $30.02 | 1,245,501 |
| 2024-09-03 | $31.55 | $31.88 | $30.94 | $31.02 | $31.02 | 1,334,333 |
| 2024-08-30 | $31.99 | $32.35 | $31.46 | $31.98 | $31.98 | 1,158,637 |
| 2024-08-29 | $31.19 | $31.88 | $30.87 | $31.86 | $31.86 | 1,421,144 |
| 2024-08-28 | $31.62 | $31.90 | $30.85 | $30.85 | $30.85 | 1,501,871 |
| 2024-08-27 | $31.77 | $32.02 | $31.20 | $31.74 | $31.74 | 1,632,539 |
| 2024-08-26 | $33.14 | $33.63 | $31.31 | $31.62 | $31.62 | 3,049,633 |
| 2024-08-23 | $32.12 | $33.23 | $31.99 | $32.97 | $32.97 | 6,676,680 |
| 2024-08-22 | $28.25 | $33.48 | $27.89 | $32.09 | $32.09 | 14,615,665 |
| 2024-08-21 | $28.05 | $28.31 | $27.60 | $28.11 | $28.11 | 1,185,607 |
| 2024-08-20 | $27.80 | $28.87 | $27.56 | $27.95 | $27.95 | 1,704,615 |
| 2024-08-19 | $27.48 | $28.20 | $27.31 | $27.71 | $27.71 | 1,312,004 |
| 2024-08-16 | $27.07 | $27.84 | $27.01 | $27.38 | $27.38 | 2,986,097 |
| 2024-08-15 | $27.29 | $27.97 | $26.92 | $27.19 | $27.19 | 2,853,201 |
| 2024-08-14 | $26.32 | $27.02 | $25.99 | $26.64 | $26.64 | 3,508,822 |
| 2024-08-13 | $25.73 | $26.94 | $25.44 | $26.25 | $26.25 | 3,402,555 |
| 2024-08-12 | $26.10 | $26.40 | $24.99 | $25.29 | $25.29 | 4,254,061 |
| 2024-08-09 | $27.61 | $29.30 | $25.46 | $26.40 | $26.40 | 9,228,710 |
| 2024-08-08 | $20.38 | $21.17 | $20.15 | $20.87 | $20.87 | 1,837,059 |
| 2024-08-07 | $22.01 | $22.01 | $20.27 | $20.43 | $20.43 | 1,814,098 |
| 2024-08-06 | $21.07 | $21.96 | $20.57 | $21.78 | $21.78 | 1,865,238 |
| 2024-08-05 | $21.46 | $21.84 | $20.92 | $21.03 | $21.03 | 1,628,906 |
| 2024-08-02 | $21.61 | $22.70 | $21.37 | $22.58 | $22.58 | 1,614,671 |
| 2024-08-01 | $23.13 | $23.51 | $21.97 | $22.44 | $22.44 | 2,569,410 |
| 2024-07-31 | $23.61 | $24.00 | $23.09 | $23.32 | $23.32 | 1,835,874 |
| 2024-07-30 | $23.39 | $24.50 | $23.25 | $23.71 | $23.71 | 1,978,123 |
| 2024-07-29 | $23.66 | $24.12 | $23.30 | $23.32 | $23.32 | 1,917,223 |
| 2024-07-26 | $22.60 | $23.78 | $22.40 | $23.66 | $23.66 | 2,622,002 |
| 2024-07-25 | $21.27 | $23.24 | $21.14 | $22.19 | $22.19 | 3,740,652 |
| 2024-07-24 | $20.89 | $21.46 | $20.68 | $21.27 | $21.27 | 2,471,742 |
| 2024-07-23 | $19.80 | $20.85 | $19.58 | $20.82 | $20.82 | 2,328,219 |
| 2024-07-22 | $19.83 | $19.83 | $19.17 | $19.74 | $19.74 | 2,702,353 |
| 2024-07-19 | $20.15 | $20.33 | $19.43 | $19.69 | $19.69 | 1,109,271 |
| 2024-07-18 | $20.77 | $21.00 | $19.97 | $20.13 | $20.13 | 1,639,840 |
| 2024-07-17 | $21.52 | $21.87 | $20.71 | $20.85 | $20.85 | 2,477,399 |
| 2024-07-16 | $19.43 | $21.89 | $19.25 | $21.72 | $21.72 | 4,443,220 |
| 2024-07-15 | $19.71 | $19.86 | $19.17 | $19.26 | $19.26 | 1,322,440 |
| 2024-07-12 | $19.83 | $20.13 | $19.53 | $19.69 | $19.69 | 1,771,715 |
| 2024-07-11 | $19.55 | $20.20 | $19.33 | $19.62 | $19.62 | 3,964,012 |
| 2024-07-10 | $19.10 | $19.18 | $18.41 | $19.11 | $19.11 | 1,823,276 |
| 2024-07-09 | $19.55 | $19.77 | $18.94 | $19.11 | $19.11 | 1,290,599 |
| 2024-07-08 | $20.09 | $20.18 | $19.25 | $19.58 | $19.58 | 6,216,477 |
| 2024-07-05 | $19.65 | $20.09 | $19.52 | $20.00 | $20.00 | 1,749,447 |
| 2024-07-03 | $19.29 | $19.82 | $19.07 | $19.74 | $19.74 | 1,283,505 |
| 2024-07-02 | $18.46 | $19.52 | $18.31 | $19.25 | $19.25 | 3,290,263 |
| 2024-07-01 | $19.27 | $19.49 | $17.98 | $18.41 | $18.41 | 2,353,868 |
| 2024-06-28 | $20.25 | $20.25 | $18.86 | $19.12 | $19.12 | 5,106,299 |
| 2024-06-27 | $20.70 | $20.94 | $19.74 | $20.06 | $20.06 | 2,309,519 |
| 2024-06-26 | $20.77 | $20.86 | $20.26 | $20.79 | $20.79 | 1,892,928 |
| 2024-06-25 | $21.99 | $22.13 | $20.78 | $20.85 | $20.85 | 2,079,740 |
| 2024-06-24 | $22.46 | $22.54 | $22.00 | $22.04 | $22.04 | 1,152,668 |
| 2024-06-21 | $22.03 | $22.65 | $21.97 | $22.50 | $22.50 | 1,640,684 |
| 2024-06-20 | $22.00 | $22.42 | $21.91 | $22.03 | $22.03 | 713,052 |
| 2024-06-18 | $21.57 | $22.40 | $21.30 | $22.07 | $22.07 | 1,129,368 |
| 2024-06-17 | $21.48 | $21.80 | $21.38 | $21.67 | $21.67 | 849,233 |
| 2024-06-14 | $22.16 | $22.20 | $21.56 | $21.67 | $21.67 | 1,298,727 |
| 2024-06-13 | $23.24 | $23.39 | $22.24 | $22.41 | $22.41 | 1,613,327 |
| 2024-06-12 | $23.65 | $24.25 | $23.01 | $23.19 | $23.19 | 1,493,391 |
| 2024-06-11 | $23.62 | $23.62 | $22.72 | $23.02 | $23.02 | 1,689,779 |
| 2024-06-10 | $23.27 | $24.04 | $23.22 | $23.72 | $23.72 | 1,285,140 |
| 2024-06-07 | $23.06 | $24.14 | $22.99 | $23.48 | $23.48 | 2,147,013 |
| 2024-06-06 | $22.85 | $23.36 | $22.65 | $23.35 | $23.35 | 1,078,610 |
| 2024-06-05 | $22.22 | $23.27 | $22.22 | $23.00 | $23.00 | 2,204,550 |
| 2024-06-04 | $21.04 | $22.37 | $21.00 | $22.04 | $22.04 | 1,954,154 |
| 2024-06-03 | $21.35 | $21.67 | $20.78 | $21.04 | $21.04 | 1,195,106 |
| 2024-05-31 | $21.59 | $21.59 | $20.54 | $21.19 | $21.19 | 1,715,982 |
| 2024-05-30 | $20.97 | $21.75 | $20.83 | $21.53 | $21.53 | 2,671,764 |
| 2024-05-29 | $22.78 | $22.87 | $21.23 | $21.47 | $21.47 | 2,289,667 |
| 2024-05-28 | $23.39 | $23.61 | $22.96 | $23.09 | $23.09 | 1,149,084 |
| 2024-05-24 | $22.99 | $23.58 | $22.76 | $23.28 | $23.28 | 1,568,626 |
| 2024-05-23 | $23.22 | $23.32 | $22.63 | $22.89 | $22.89 | 1,476,170 |
| 2024-05-22 | $22.89 | $23.59 | $22.85 | $23.27 | $23.27 | 1,320,630 |
| 2024-05-21 | $22.75 | $23.09 | $22.65 | $22.98 | $22.98 | 1,266,865 |
| 2024-05-20 | $22.90 | $23.20 | $22.58 | $22.90 | $22.90 | 1,163,212 |
| 2024-05-17 | $23.46 | $23.46 | $22.91 | $23.07 | $23.07 | 2,218,489 |
| 2024-05-16 | $23.52 | $23.68 | $23.00 | $23.31 | $23.31 | 1,234,126 |
| 2024-05-15 | $24.18 | $24.23 | $23.36 | $23.55 | $23.55 | 1,308,073 |
| 2024-05-14 | $24.25 | $24.58 | $23.81 | $23.85 | $23.85 | 1,624,040 |
| 2024-05-13 | $24.86 | $25.60 | $23.73 | $23.75 | $23.75 | 2,557,631 |
| 2024-05-10 | $26.24 | $26.67 | $23.87 | $24.46 | $24.46 | 5,291,035 |
| 2024-05-09 | $27.41 | $27.41 | $26.84 | $26.96 | $26.96 | 1,637,292 |
| 2024-05-08 | $27.44 | $27.64 | $27.04 | $27.27 | $27.27 | 935,647 |
| 2024-05-07 | $27.33 | $27.72 | $26.86 | $27.61 | $27.61 | 1,398,885 |
| 2024-05-06 | $27.28 | $27.42 | $26.99 | $27.24 | $27.24 | 1,120,539 |
| 2024-05-03 | $28.00 | $28.21 | $26.93 | $27.10 | $27.10 | 820,545 |
| 2024-05-02 | $27.64 | $27.64 | $27.16 | $27.41 | $27.41 | 741,297 |
| 2024-05-01 | $27.83 | $28.13 | $27.27 | $27.27 | $27.27 | 896,842 |
| 2024-04-30 | $27.64 | $28.09 | $27.35 | $27.74 | $27.74 | 703,472 |
| 2024-04-29 | $28.01 | $28.21 | $27.73 | $27.81 | $27.81 | 640,331 |
| 2024-04-26 | $28.36 | $28.71 | $27.64 | $27.65 | $27.65 | 1,055,481 |
| 2024-04-25 | $28.97 | $28.97 | $28.12 | $28.32 | $28.32 | 855,547 |
| 2024-04-24 | $30.06 | $30.29 | $28.96 | $29.26 | $29.26 | 1,024,387 |
| 2024-04-23 | $30.02 | $30.66 | $29.91 | $30.13 | $30.13 | 852,723 |
| 2024-04-22 | $29.91 | $30.11 | $29.19 | $29.86 | $29.86 | 646,303 |
| 2024-04-19 | $29.56 | $29.73 | $29.06 | $29.51 | $29.51 | 734,826 |
| 2024-04-18 | $29.59 | $30.51 | $29.39 | $29.62 | $29.62 | 827,175 |
| 2024-04-17 | $30.19 | $30.30 | $29.35 | $29.64 | $29.64 | 710,339 |
| 2024-04-16 | $30.05 | $30.27 | $29.41 | $30.16 | $30.16 | 881,789 |
| 2024-04-15 | $30.00 | $30.32 | $29.64 | $30.30 | $30.30 | 768,190 |
| 2024-04-12 | $30.43 | $30.51 | $29.98 | $30.13 | $30.13 | 405,987 |
| 2024-04-11 | $30.47 | $30.64 | $29.98 | $30.53 | $30.53 | 507,337 |
| 2024-04-10 | $30.31 | $30.86 | $29.87 | $30.43 | $30.43 | 702,057 |
| 2024-04-09 | $30.75 | $31.97 | $30.71 | $31.20 | $31.20 | 970,409 |
| 2024-04-08 | $30.53 | $30.76 | $30.24 | $30.50 | $30.50 | 728,047 |
| 2024-04-05 | $29.68 | $30.47 | $29.61 | $30.36 | $30.36 | 820,041 |
| 2024-04-04 | $30.48 | $30.63 | $29.69 | $29.81 | $29.81 | 582,366 |
| 2024-04-03 | $30.21 | $30.60 | $29.84 | $30.13 | $30.13 | 918,114 |
| 2024-04-02 | $31.52 | $31.75 | $29.94 | $30.33 | $30.33 | 1,637,328 |
| 2024-04-01 | $32.82 | $32.82 | $31.56 | $31.93 | $31.93 | 708,726 |
| 2024-03-28 | $32.48 | $33.31 | $32.40 | $32.79 | $32.79 | 830,006 |
| 2024-03-27 | $32.45 | $32.85 | $32.38 | $32.73 | $32.73 | 590,268 |
| 2024-03-26 | $32.76 | $32.76 | $31.81 | $32.13 | $32.13 | 680,727 |
| 2024-03-25 | $32.63 | $32.78 | $32.30 | $32.40 | $32.40 | 396,189 |
| 2024-03-22 | $32.68 | $32.88 | $32.38 | $32.42 | $32.42 | 545,746 |
| 2024-03-21 | $33.04 | $33.23 | $32.42 | $32.60 | $32.60 | 701,560 |
| 2024-03-20 | $32.25 | $33.32 | $32.20 | $32.93 | $32.93 | 577,000 |
| 2024-03-19 | $32.14 | $32.55 | $32.04 | $32.25 | $32.25 | 835,699 |
| 2024-03-18 | $32.66 | $32.67 | $32.09 | $32.17 | $32.17 | 685,921 |
| 2024-03-15 | $33.17 | $33.46 | $32.36 | $32.65 | $32.65 | 1,254,034 |
| 2024-03-14 | $33.67 | $33.80 | $33.21 | $33.49 | $33.49 | 543,808 |
| 2024-03-13 | $33.72 | $34.07 | $33.64 | $33.75 | $33.75 | 658,557 |
| 2024-03-12 | $33.87 | $33.98 | $33.47 | $33.65 | $33.65 | 655,974 |
| 2024-03-11 | $34.19 | $34.51 | $33.69 | $33.87 | $33.87 | 622,758 |
| 2024-03-08 | $34.37 | $34.84 | $34.10 | $34.32 | $34.32 | 695,413 |
| 2024-03-07 | $33.84 | $34.14 | $33.64 | $34.01 | $34.01 | 566,032 |
| 2024-03-06 | $34.24 | $34.45 | $33.58 | $33.68 | $33.68 | 848,997 |
| 2024-03-05 | $34.21 | $34.27 | $33.65 | $34.04 | $34.04 | 780,831 |
| 2024-03-04 | $34.42 | $35.00 | $34.00 | $34.72 | $34.72 | 1,635,310 |
| 2024-03-01 | $34.67 | $34.68 | $33.87 | $34.41 | $34.41 | 1,454,491 |
| 2024-02-29 | $34.54 | $34.85 | $33.68 | $33.91 | $33.91 | 1,315,767 |
| 2024-02-28 | $33.82 | $34.34 | $33.65 | $33.80 | $33.80 | 710,360 |
| 2024-02-27 | $34.00 | $34.29 | $33.61 | $34.16 | $34.16 | 1,238,064 |
| 2024-02-26 | $33.77 | $34.54 | $33.21 | $33.53 | $33.53 | 1,836,043 |
| 2024-02-23 | $32.75 | $34.07 | $31.30 | $34.07 | $34.07 | 3,795,413 |
| 2024-02-22 | $29.89 | $30.28 | $29.50 | $29.77 | $29.77 | 1,524,838 |
| 2024-02-21 | $30.50 | $30.81 | $29.46 | $29.94 | $29.94 | 1,356,475 |
| 2024-02-20 | $30.42 | $31.10 | $30.36 | $30.74 | $30.74 | 875,134 |
| 2024-02-16 | $30.74 | $31.71 | $30.71 | $30.95 | $30.95 | 687,507 |
| 2024-02-15 | $31.20 | $31.50 | $30.57 | $31.25 | $31.25 | 1,389,910 |
| 2024-02-14 | $30.90 | $31.01 | $30.31 | $30.84 | $30.84 | 867,976 |
| 2024-02-13 | $30.19 | $31.12 | $30.14 | $30.38 | $30.38 | 1,310,241 |
| 2024-02-12 | $30.76 | $31.83 | $30.64 | $31.46 | $31.46 | 971,058 |
| 2024-02-09 | $30.74 | $31.33 | $30.41 | $30.70 | $30.70 | 1,472,251 |
| 2024-02-08 | $30.37 | $30.81 | $30.05 | $30.63 | $30.63 | 813,893 |
| 2024-02-07 | $29.70 | $30.45 | $29.38 | $30.42 | $30.42 | 980,848 |
| 2024-02-06 | $29.37 | $29.84 | $29.31 | $29.57 | $29.57 | 431,845 |
| 2024-02-05 | $29.39 | $29.57 | $29.09 | $29.43 | $29.43 | 506,110 |
| 2024-02-02 | $29.42 | $30.05 | $29.34 | $29.77 | $29.77 | 520,850 |
| 2024-02-01 | $29.55 | $29.94 | $29.17 | $29.73 | $29.73 | 663,778 |
| 2024-01-31 | $29.81 | $30.03 | $29.27 | $29.41 | $29.41 | 1,133,144 |
| 2024-01-30 | $30.37 | $30.77 | $29.78 | $29.81 | $29.81 | 794,638 |
| 2024-01-29 | $30.22 | $30.65 | $30.05 | $30.47 | $30.47 | 812,284 |
| 2024-01-26 | $30.25 | $30.33 | $29.83 | $30.26 | $30.26 | 1,328,756 |
| 2024-01-25 | $31.47 | $31.69 | $29.20 | $29.90 | $29.90 | 2,066,763 |
| 2024-01-24 | $31.49 | $31.49 | $30.94 | $31.02 | $31.02 | 607,411 |
| 2024-01-23 | $31.27 | $31.27 | $30.46 | $31.05 | $31.05 | 672,412 |
| 2024-01-22 | $30.67 | $31.06 | $30.35 | $30.93 | $30.93 | 873,660 |
| 2024-01-19 | $29.96 | $30.29 | $29.40 | $30.21 | $30.21 | 736,502 |
| 2024-01-18 | $30.66 | $30.66 | $28.82 | $29.84 | $29.84 | 1,732,130 |
| 2024-01-17 | $30.48 | $30.77 | $30.26 | $30.55 | $30.55 | 848,881 |
| 2024-01-16 | $31.22 | $31.22 | $30.53 | $31.03 | $31.03 | 738,404 |
| 2024-01-12 | $32.49 | $32.62 | $31.15 | $31.48 | $31.48 | 665,829 |
| 2024-01-11 | $32.87 | $33.00 | $31.79 | $31.92 | $31.92 | 1,002,198 |
| 2024-01-10 | $32.79 | $33.16 | $32.30 | $33.09 | $33.09 | 620,126 |
| 2024-01-09 | $32.29 | $33.27 | $32.29 | $32.85 | $32.85 | 821,381 |
| 2024-01-08 | $32.36 | $33.46 | $32.36 | $32.70 | $32.70 | 1,318,126 |
| 2024-01-05 | $32.30 | $32.86 | $32.07 | $32.36 | $32.36 | 638,570 |
| 2024-01-04 | $31.72 | $32.91 | $31.37 | $32.69 | $32.69 | 1,414,631 |
| 2024-01-03 | $33.00 | $33.04 | $31.54 | $31.65 | $31.65 | 1,442,230 |
| 2024-01-02 | $32.74 | $33.62 | $32.62 | $33.28 | $33.28 | 1,148,534 |
| 2023-12-29 | $33.38 | $33.71 | $33.02 | $33.03 | $33.03 | 1,044,894 |
| 2023-12-28 | $33.08 | $33.68 | $33.06 | $33.52 | $33.52 | 936,160 |
| 2023-12-27 | $33.09 | $33.25 | $32.87 | $33.18 | $33.18 | 679,804 |
| 2023-12-26 | $32.37 | $33.18 | $32.23 | $33.00 | $33.00 | 730,631 |
| 2023-12-22 | $31.89 | $32.46 | $31.78 | $32.08 | $32.08 | 822,289 |
| 2023-12-21 | $30.96 | $31.80 | $30.81 | $31.67 | $31.67 | 985,403 |
| 2023-12-20 | $30.82 | $31.36 | $30.26 | $30.54 | $30.54 | 920,695 |
| 2023-12-19 | $30.99 | $31.63 | $30.80 | $30.94 | $30.94 | 1,412,889 |
| 2023-12-18 | $30.12 | $30.94 | $30.12 | $30.69 | $30.69 | 984,370 |
| 2023-12-15 | $30.18 | $30.77 | $29.85 | $30.34 | $30.34 | 2,023,632 |
| 2023-12-14 | $30.03 | $30.59 | $29.46 | $29.96 | $29.96 | 1,357,780 |
| 2023-12-13 | $29.27 | $29.66 | $28.62 | $29.50 | $29.50 | 1,934,411 |
| 2023-12-12 | $28.70 | $29.49 | $28.14 | $29.16 | $29.16 | 1,711,837 |
| 2023-12-11 | $28.30 | $28.67 | $27.89 | $28.53 | $28.53 | 1,376,580 |
| 2023-12-08 | $27.69 | $28.18 | $27.36 | $28.10 | $28.10 | 1,463,127 |
| 2023-12-07 | $28.29 | $28.29 | $26.62 | $27.67 | $27.67 | 3,604,417 |
| 2023-12-06 | $28.38 | $28.78 | $27.13 | $28.31 | $28.31 | 9,267,106 |
| 2023-12-05 | $26.93 | $27.45 | $25.00 | $26.67 | $26.67 | 10,587,217 |
| 2023-12-04 | $28.89 | $29.36 | $28.42 | $29.34 | $29.34 | 746,988 |
| 2023-12-01 | $27.72 | $29.18 | $27.51 | $28.93 | $28.93 | 954,475 |
| 2023-11-30 | $28.07 | $28.12 | $27.45 | $27.80 | $27.80 | 898,146 |
| 2023-11-29 | $29.31 | $29.60 | $27.83 | $27.92 | $27.92 | 1,132,386 |
| 2023-11-28 | $29.29 | $29.40 | $28.84 | $28.95 | $28.95 | 496,958 |
| 2023-11-27 | $29.56 | $29.88 | $29.44 | $29.56 | $29.56 | 517,605 |
| 2023-11-24 | $29.63 | $29.82 | $29.26 | $29.75 | $29.75 | 305,230 |
| 2023-11-22 | $29.11 | $29.80 | $28.99 | $29.55 | $29.55 | 452,536 |
| 2023-11-21 | $28.93 | $29.32 | $28.70 | $28.77 | $28.77 | 770,034 |
| 2023-11-20 | $29.33 | $29.39 | $28.91 | $29.16 | $29.16 | 601,469 |
| 2023-11-17 | $29.82 | $30.02 | $29.11 | $29.33 | $29.33 | 724,945 |
| 2023-11-16 | $29.72 | $29.80 | $29.06 | $29.46 | $29.46 | 555,289 |
| 2023-11-15 | $29.78 | $30.44 | $29.47 | $29.70 | $29.70 | 986,743 |
| 2023-11-14 | $28.72 | $29.70 | $28.72 | $29.66 | $29.66 | 1,134,379 |
| 2023-11-13 | $27.95 | $28.52 | $27.65 | $27.79 | $27.79 | 608,672 |
| 2023-11-10 | $27.78 | $28.02 | $27.31 | $28.00 | $28.00 | 766,572 |
| 2023-11-09 | $28.16 | $28.16 | $27.40 | $27.68 | $27.68 | 988,421 |
| 2023-11-08 | $28.56 | $28.62 | $27.70 | $27.90 | $27.90 | 1,060,713 |
| 2023-11-07 | $28.18 | $28.75 | $28.14 | $28.43 | $28.43 | 1,183,733 |
| 2023-11-06 | $27.23 | $28.60 | $27.01 | $28.15 | $28.15 | 2,174,124 |
| 2023-11-03 | $25.63 | $27.91 | $25.27 | $27.26 | $27.26 | 3,284,236 |
| 2023-11-02 | $24.59 | $24.82 | $23.49 | $24.01 | $24.01 | 1,731,172 |
| 2023-11-01 | $24.27 | $24.40 | $23.56 | $24.02 | $24.02 | 1,057,957 |
| 2023-10-31 | $24.36 | $24.56 | $24.05 | $24.43 | $24.43 | 794,481 |
| 2023-10-30 | $24.26 | $24.29 | $23.78 | $24.12 | $24.12 | 1,185,017 |
| 2023-10-27 | $23.87 | $24.14 | $23.33 | $23.98 | $23.98 | 1,404,053 |
| 2023-10-26 | $25.51 | $25.59 | $23.51 | $23.63 | $23.63 | 1,672,815 |
| 2023-10-25 | $26.37 | $26.44 | $25.50 | $25.51 | $25.51 | 966,110 |
| 2023-10-24 | $26.28 | $26.96 | $26.12 | $26.59 | $26.59 | 853,178 |
| 2023-10-23 | $26.70 | $26.88 | $26.01 | $26.07 | $26.07 | 719,620 |
| 2023-10-20 | $26.45 | $27.05 | $26.06 | $26.87 | $26.87 | 877,233 |
| 2023-10-19 | $27.61 | $27.61 | $26.62 | $26.62 | $26.62 | 1,361,134 |
| 2023-10-18 | $27.97 | $28.02 | $27.08 | $27.65 | $27.65 | 607,174 |
| 2023-10-17 | $28.16 | $28.74 | $27.97 | $28.28 | $28.28 | 1,110,235 |
| 2023-10-16 | $28.73 | $28.74 | $27.33 | $28.04 | $28.04 | 1,275,812 |
| 2023-10-13 | $27.65 | $28.25 | $27.53 | $28.00 | $28.00 | 769,627 |
| 2023-10-12 | $28.10 | $28.29 | $27.55 | $27.77 | $27.77 | 1,060,223 |
| 2023-10-11 | $28.50 | $28.50 | $27.75 | $28.14 | $28.14 | 989,380 |
| 2023-10-10 | $27.67 | $28.52 | $27.67 | $28.32 | $28.32 | 787,338 |
| 2023-10-09 | $26.77 | $27.99 | $26.46 | $27.80 | $27.80 | 722,506 |
| 2023-10-06 | $26.39 | $27.26 | $26.33 | $26.98 | $26.98 | 558,480 |
| 2023-10-05 | $26.13 | $26.68 | $26.05 | $26.61 | $26.61 | 669,802 |
| 2023-10-04 | $26.08 | $26.31 | $25.79 | $26.18 | $26.18 | 597,387 |
| 2023-10-03 | $26.65 | $26.89 | $25.93 | $26.09 | $26.09 | 629,826 |
| 2023-10-02 | $26.96 | $27.30 | $26.57 | $26.91 | $26.91 | 909,246 |
| 2023-09-29 | $27.48 | $27.53 | $27.09 | $27.23 | $27.23 | 576,687 |
| 2023-09-28 | $26.70 | $27.36 | $26.67 | $27.30 | $27.30 | 584,848 |
| 2023-09-27 | $26.89 | $27.08 | $26.43 | $26.80 | $26.80 | 1,048,822 |
| 2023-09-26 | $26.76 | $27.32 | $26.68 | $26.81 | $26.81 | 1,549,788 |
| 2023-09-25 | $26.25 | $26.91 | $26.05 | $26.83 | $26.83 | 574,038 |
| 2023-09-22 | $25.89 | $26.69 | $25.89 | $26.52 | $26.52 | 907,838 |
| 2023-09-21 | $26.29 | $26.69 | $25.83 | $25.92 | $25.92 | 1,248,957 |
| 2023-09-20 | $26.84 | $26.84 | $26.45 | $26.56 | $26.56 | 505,410 |
| 2023-09-19 | $26.60 | $26.84 | $26.41 | $26.55 | $26.55 | 782,538 |
| 2023-09-18 | $26.12 | $26.84 | $25.85 | $26.58 | $26.58 | 869,811 |
| 2023-09-15 | $25.97 | $26.29 | $25.88 | $26.20 | $26.20 | 2,489,478 |
| 2023-09-14 | $26.32 | $26.38 | $25.89 | $25.98 | $25.98 | 1,035,601 |
| 2023-09-13 | $25.75 | $26.46 | $25.67 | $26.09 | $26.09 | 1,041,707 |
| 2023-09-12 | $25.82 | $26.08 | $25.53 | $25.70 | $25.70 | 835,427 |
| 2023-09-11 | $25.72 | $26.35 | $25.65 | $25.90 | $25.90 | 850,019 |
| 2023-09-08 | $25.62 | $25.62 | $24.97 | $25.51 | $25.51 | 865,291 |
| 2023-09-07 | $26.16 | $26.17 | $25.53 | $25.62 | $25.62 | 553,581 |
| 2023-09-06 | $25.85 | $26.35 | $25.54 | $26.28 | $26.28 | 712,861 |
| 2023-09-05 | $25.93 | $25.93 | $25.35 | $25.53 | $25.53 | 699,397 |
| 2023-09-01 | $25.74 | $26.16 | $25.44 | $26.08 | $26.08 | 715,056 |
| 2023-08-31 | $25.99 | $26.36 | $25.35 | $25.51 | $25.51 | 1,053,378 |
| 2023-08-30 | $25.86 | $26.28 | $25.77 | $25.93 | $25.93 | 997,803 |
| 2023-08-29 | $25.43 | $26.00 | $25.24 | $25.72 | $25.72 | 854,166 |
| 2023-08-28 | $25.70 | $26.09 | $24.97 | $25.43 | $25.43 | 960,970 |
| 2023-08-25 | $25.16 | $25.82 | $24.69 | $25.44 | $25.44 | 1,020,403 |
| 2023-08-24 | $25.55 | $25.63 | $24.74 | $25.00 | $25.00 | 1,094,756 |
| 2023-08-23 | $26.03 | $26.10 | $25.53 | $25.65 | $25.65 | 775,525 |
| 2023-08-22 | $26.00 | $26.18 | $25.52 | $25.97 | $25.97 | 520,296 |
| 2023-08-21 | $26.48 | $26.74 | $25.87 | $26.00 | $26.00 | 606,399 |
| 2023-08-18 | $25.81 | $26.58 | $25.73 | $26.43 | $26.43 | 1,173,991 |
| 2023-08-17 | $26.15 | $26.64 | $26.02 | $26.10 | $26.10 | 1,030,477 |
| 2023-08-16 | $27.86 | $27.90 | $26.02 | $26.25 | $26.25 | 1,087,723 |
| 2023-08-15 | $28.28 | $28.51 | $27.94 | $27.95 | $27.95 | 713,969 |
| 2023-08-14 | $28.10 | $28.52 | $28.00 | $28.40 | $28.40 | 525,220 |
| 2023-08-11 | $27.90 | $28.45 | $27.88 | $28.24 | $28.24 | 655,380 |
| 2023-08-10 | $28.26 | $28.49 | $27.98 | $28.15 | $28.15 | 717,240 |
| 2023-08-09 | $28.92 | $29.01 | $28.07 | $28.20 | $28.20 | 691,672 |
| 2023-08-08 | $28.80 | $29.05 | $28.43 | $28.89 | $28.89 | 664,978 |
| 2023-08-07 | $29.53 | $29.57 | $28.86 | $29.01 | $29.01 | 564,755 |
| 2023-08-04 | $28.16 | $30.11 | $28.11 | $29.78 | $29.78 | 916,036 |
| 2023-08-03 | $29.09 | $29.14 | $27.81 | $28.12 | $28.12 | 1,829,797 |
| 2023-08-02 | $29.99 | $30.04 | $29.33 | $29.63 | $29.63 | 827,849 |
| 2023-08-01 | $30.13 | $30.48 | $29.83 | $30.40 | $30.40 | 899,636 |
| 2023-07-31 | $29.74 | $30.47 | $29.60 | $30.39 | $30.39 | 761,605 |
| 2023-07-28 | $29.83 | $30.04 | $29.29 | $29.61 | $29.61 | 536,460 |
| 2023-07-27 | $30.21 | $30.40 | $29.52 | $29.66 | $29.66 | 512,832 |
| 2023-07-26 | $29.61 | $30.20 | $29.59 | $29.81 | $29.81 | 936,562 |
| 2023-07-25 | $30.44 | $30.81 | $29.74 | $29.80 | $29.80 | 797,651 |
| 2023-07-24 | $31.11 | $31.25 | $30.45 | $30.56 | $30.56 | 556,421 |
| 2023-07-21 | $30.87 | $31.49 | $30.51 | $31.21 | $31.21 | 911,566 |
| 2023-07-20 | $31.64 | $31.64 | $30.32 | $30.65 | $30.65 | 946,738 |
| 2023-07-19 | $31.00 | $31.43 | $30.70 | $31.40 | $31.40 | 1,347,863 |
| 2023-07-18 | $30.05 | $31.04 | $30.01 | $31.01 | $31.01 | 912,322 |
| 2023-07-17 | $30.13 | $30.54 | $29.60 | $29.88 | $29.88 | 1,427,109 |
| 2023-07-14 | $28.58 | $30.37 | $28.51 | $30.25 | $30.25 | 1,656,752 |
| 2023-07-13 | $28.57 | $28.99 | $28.41 | $28.61 | $28.61 | 771,163 |
| 2023-07-12 | $29.62 | $29.68 | $28.71 | $28.72 | $28.72 | 928,265 |
| 2023-07-11 | $30.20 | $30.35 | $29.32 | $29.35 | $29.35 | 1,844,656 |
| 2023-07-10 | $29.55 | $30.44 | $29.42 | $30.15 | $30.15 | 735,276 |
| 2023-07-07 | $28.99 | $29.76 | $28.79 | $29.63 | $29.63 | 926,112 |
| 2023-07-06 | $29.20 | $29.35 | $28.67 | $28.99 | $28.99 | 1,064,282 |
| 2023-07-05 | $29.80 | $29.94 | $29.19 | $29.20 | $29.20 | 1,003,266 |
| 2023-07-03 | $30.19 | $30.35 | $29.80 | $30.08 | $30.08 | 493,435 |
| 2023-06-30 | $30.65 | $30.65 | $30.05 | $30.30 | $30.30 | 1,348,962 |
| 2023-06-29 | $30.66 | $31.38 | $30.33 | $30.36 | $30.36 | 1,671,539 |
| 2023-06-28 | $29.37 | $31.32 | $29.37 | $30.70 | $30.70 | 2,088,204 |
| 2023-06-27 | $27.98 | $29.66 | $27.88 | $29.48 | $29.48 | 2,367,795 |
| 2023-06-26 | $27.73 | $28.58 | $27.52 | $28.09 | $28.09 | 1,660,636 |
| 2023-06-23 | $28.83 | $28.87 | $27.98 | $28.05 | $28.05 | 6,867,880 |
| 2023-06-22 | $28.70 | $29.48 | $28.41 | $29.29 | $29.29 | 1,538,318 |
| 2023-06-21 | $28.51 | $28.93 | $28.18 | $28.68 | $28.68 | 4,416,430 |
| 2023-06-20 | $28.23 | $28.76 | $28.07 | $28.64 | $28.64 | 1,193,429 |
| 2023-06-16 | $30.16 | $30.16 | $28.31 | $28.60 | $28.60 | 2,199,974 |
| 2023-06-15 | $30.09 | $30.53 | $29.80 | $29.85 | $29.85 | 1,327,131 |
| 2023-06-14 | $31.10 | $31.15 | $29.57 | $30.01 | $30.01 | 2,770,753 |
| 2023-06-13 | $30.92 | $31.26 | $30.58 | $31.16 | $31.16 | 1,011,973 |
| 2023-06-12 | $31.45 | $31.59 | $31.09 | $31.11 | $31.11 | 837,582 |
| 2023-06-09 | $31.83 | $32.01 | $31.50 | $31.50 | $31.50 | 455,070 |
| 2023-06-08 | $32.41 | $32.43 | $31.40 | $31.69 | $31.69 | 768,253 |
| 2023-06-07 | $32.20 | $32.60 | $31.84 | $32.44 | $32.44 | 1,049,073 |
| 2023-06-06 | $31.38 | $32.21 | $31.38 | $31.85 | $31.85 | 635,763 |
| 2023-06-05 | $30.86 | $31.52 | $30.85 | $31.42 | $31.42 | 541,149 |
| 2023-06-02 | $30.18 | $31.06 | $30.10 | $31.03 | $31.03 | 1,127,524 |
| 2023-06-01 | $28.99 | $29.86 | $28.54 | $29.83 | $29.83 | 1,094,334 |
| 2023-05-31 | $28.47 | $29.25 | $28.29 | $29.14 | $29.14 | 1,166,752 |
| 2023-05-30 | $28.80 | $29.18 | $28.39 | $28.47 | $28.47 | 675,563 |
| 2023-05-26 | $28.75 | $29.44 | $28.64 | $28.80 | $28.80 | 1,056,021 |
| 2023-05-25 | $30.76 | $30.83 | $29.05 | $29.09 | $29.09 | 1,771,291 |
| 2023-05-24 | $31.92 | $31.92 | $30.83 | $30.88 | $30.88 | 718,100 |
| 2023-05-23 | $32.41 | $33.26 | $31.73 | $31.92 | $31.92 | 1,644,882 |
| 2023-05-22 | $32.84 | $33.42 | $31.85 | $32.33 | $32.33 | 1,589,259 |
| 2023-05-19 | $33.02 | $33.13 | $32.55 | $32.90 | $32.90 | 1,434,879 |
| 2023-05-18 | $34.04 | $34.35 | $32.66 | $33.00 | $33.00 | 1,172,832 |
| 2023-05-17 | $34.01 | $34.14 | $33.39 | $34.04 | $34.04 | 1,229,953 |
| 2023-05-16 | $34.52 | $34.52 | $33.84 | $33.96 | $33.96 | 910,046 |
| 2023-05-15 | $35.16 | $35.52 | $34.83 | $34.85 | $34.85 | 699,961 |
| 2023-05-12 | $35.67 | $35.83 | $34.86 | $35.24 | $35.24 | 464,123 |
| 2023-05-11 | $34.86 | $35.75 | $34.80 | $35.53 | $35.53 | 552,995 |
| 2023-05-10 | $35.69 | $35.69 | $34.86 | $35.16 | $35.16 | 513,101 |
| 2023-05-09 | $34.56 | $35.50 | $34.30 | $35.18 | $35.18 | 746,272 |
| 2023-05-08 | $33.88 | $34.93 | $33.52 | $34.73 | $34.73 | 1,030,944 |
| 2023-05-05 | $34.02 | $34.31 | $33.32 | $34.01 | $34.01 | 1,316,373 |
| 2023-05-04 | $32.00 | $33.91 | $30.28 | $33.55 | $33.55 | 3,847,332 |
| 2023-05-03 | $34.97 | $35.62 | $34.64 | $35.20 | $35.20 | 891,529 |
| 2023-05-02 | $36.31 | $36.42 | $34.77 | $35.04 | $35.04 | 829,260 |
| 2023-05-01 | $36.31 | $36.70 | $35.77 | $36.44 | $36.44 | 993,759 |
| 2023-04-28 | $35.63 | $36.64 | $35.63 | $36.41 | $36.41 | 785,250 |
| 2023-04-27 | $35.39 | $35.92 | $34.98 | $35.91 | $35.91 | 522,562 |
| 2023-04-26 | $35.00 | $35.84 | $34.97 | $35.22 | $35.22 | 620,599 |
| 2023-04-25 | $35.12 | $35.48 | $34.85 | $35.28 | $35.28 | 519,034 |
| 2023-04-24 | $36.11 | $36.57 | $35.32 | $35.36 | $35.36 | 713,595 |
| 2023-04-21 | $35.81 | $36.37 | $35.54 | $36.14 | $36.14 | 893,781 |
| 2023-04-20 | $35.16 | $35.62 | $35.05 | $35.51 | $35.51 | 831,975 |
| 2023-04-19 | $34.69 | $35.32 | $34.51 | $35.31 | $35.31 | 1,324,035 |
| 2023-04-18 | $34.34 | $35.21 | $34.05 | $34.92 | $34.92 | 1,044,377 |
| 2023-04-17 | $32.80 | $34.09 | $32.57 | $33.95 | $33.95 | 769,719 |
| 2023-04-14 | $32.57 | $32.91 | $32.24 | $32.88 | $32.88 | 792,101 |
| 2023-04-13 | $32.39 | $32.69 | $31.91 | $32.50 | $32.50 | 623,276 |
| 2023-04-12 | $32.90 | $33.29 | $32.39 | $32.44 | $32.44 | 957,770 |
| 2023-04-11 | $31.75 | $32.45 | $31.62 | $32.05 | $32.05 | 735,301 |
| 2023-04-10 | $31.21 | $31.62 | $30.99 | $31.62 | $31.62 | 462,338 |
| 2023-04-06 | $30.81 | $31.52 | $30.59 | $31.50 | $31.50 | 518,942 |
| 2023-04-05 | $31.00 | $31.47 | $30.34 | $30.85 | $30.85 | 570,506 |
| 2023-04-04 | $32.43 | $32.44 | $30.84 | $31.24 | $31.24 | 745,833 |
| 2023-04-03 | $32.49 | $32.58 | $31.12 | $32.13 | $32.13 | 816,634 |
| 2023-03-31 | $32.26 | $32.68 | $32.14 | $32.45 | $32.45 | 972,529 |
| 2023-03-30 | $31.45 | $32.10 | $31.31 | $31.99 | $31.99 | 899,137 |
| 2023-03-29 | $30.79 | $31.34 | $30.62 | $30.92 | $30.92 | 436,602 |
| 2023-03-28 | $31.17 | $31.37 | $30.42 | $30.50 | $30.50 | 505,708 |
| 2023-03-27 | $31.28 | $31.55 | $30.90 | $31.41 | $31.41 | 620,210 |
| 2023-03-24 | $29.70 | $30.68 | $29.68 | $30.60 | $30.60 | 691,038 |
| 2023-03-23 | $31.04 | $31.34 | $29.92 | $29.94 | $29.94 | 701,850 |
| 2023-03-22 | $31.44 | $31.81 | $30.98 | $30.99 | $30.99 | 939,801 |
| 2023-03-21 | $31.57 | $31.72 | $30.86 | $31.50 | $31.50 | 734,157 |
| 2023-03-20 | $31.10 | $31.66 | $30.83 | $31.05 | $31.05 | 440,240 |
| 2023-03-17 | $31.59 | $31.68 | $30.61 | $30.81 | $30.81 | 915,563 |
| 2023-03-16 | $29.90 | $31.95 | $29.74 | $31.73 | $31.73 | 720,801 |
| 2023-03-15 | $30.15 | $30.51 | $29.52 | $30.29 | $30.29 | 759,801 |
| 2023-03-14 | $31.26 | $31.86 | $30.50 | $30.81 | $30.81 | 1,751,097 |
| 2023-03-13 | $30.49 | $31.22 | $29.98 | $30.19 | $30.19 | 1,272,776 |
| 2023-03-10 | $32.64 | $32.66 | $30.35 | $30.98 | $30.98 | 1,695,859 |
| 2023-03-09 | $34.44 | $34.66 | $32.73 | $32.77 | $32.77 | 588,275 |
| 2023-03-08 | $34.45 | $34.80 | $33.90 | $34.32 | $34.32 | 504,771 |
| 2023-03-07 | $34.67 | $34.92 | $34.38 | $34.44 | $34.44 | 883,366 |
| 2023-03-06 | $35.19 | $35.66 | $33.95 | $34.58 | $34.58 | 1,481,781 |
| 2023-03-03 | $35.15 | $36.26 | $34.97 | $35.80 | $35.80 | 887,120 |
| 2023-03-02 | $35.00 | $35.50 | $34.67 | $35.15 | $35.15 | 756,306 |
| 2023-03-01 | $35.20 | $35.28 | $34.57 | $35.26 | $35.26 | 874,317 |
| 2023-02-28 | $34.72 | $35.36 | $34.62 | $35.01 | $35.01 | 1,740,346 |
| 2023-02-27 | $35.21 | $35.49 | $34.66 | $34.88 | $34.88 | 985,341 |
| 2023-02-24 | $34.69 | $35.43 | $34.27 | $34.91 | $34.91 | 1,419,184 |
| 2023-02-23 | $34.41 | $35.80 | $33.30 | $34.92 | $34.92 | 2,967,316 |
| 2023-02-22 | $32.13 | $32.42 | $31.49 | $31.58 | $31.58 | 1,143,133 |
| 2023-02-21 | $32.56 | $32.71 | $31.92 | $32.00 | $32.00 | 871,401 |
| 2023-02-17 | $33.23 | $33.23 | $32.34 | $33.05 | $33.05 | 536,512 |
| 2023-02-16 | $32.92 | $34.28 | $32.75 | $33.18 | $33.18 | 974,325 |
| 2023-02-15 | $32.95 | $33.83 | $32.73 | $33.62 | $33.62 | 732,185 |
| 2023-02-14 | $32.34 | $33.20 | $32.04 | $32.97 | $32.97 | 830,163 |
| 2023-02-13 | $32.46 | $33.01 | $32.33 | $32.57 | $32.57 | 508,406 |
| 2023-02-10 | $32.01 | $32.68 | $31.94 | $32.40 | $32.40 | 574,216 |
| 2023-02-09 | $32.41 | $33.24 | $32.14 | $32.23 | $32.23 | 956,070 |
| 2023-02-08 | $31.30 | $32.42 | $31.25 | $31.93 | $31.93 | 1,109,024 |
| 2023-02-07 | $30.77 | $31.43 | $30.45 | $31.43 | $31.43 | 513,971 |
| 2023-02-06 | $31.66 | $32.13 | $30.94 | $31.01 | $31.01 | 440,878 |
| 2023-02-03 | $32.82 | $33.10 | $31.61 | $31.96 | $31.96 | 794,667 |
| 2023-02-02 | $32.82 | $33.25 | $32.64 | $33.23 | $33.23 | 606,365 |
| 2023-02-01 | $32.24 | $32.79 | $31.63 | $32.45 | $32.45 | 896,715 |
| 2023-01-31 | $31.59 | $32.44 | $31.59 | $32.22 | $32.22 | 1,328,701 |
| 2023-01-30 | $31.43 | $32.14 | $31.34 | $31.56 | $31.56 | 568,252 |
| 2023-01-27 | $31.13 | $31.54 | $30.92 | $31.27 | $31.27 | 299,999 |
| 2023-01-26 | $31.31 | $31.49 | $30.86 | $31.19 | $31.19 | 435,052 |
| 2023-01-25 | $30.93 | $31.27 | $30.11 | $30.98 | $30.98 | 854,670 |
| 2023-01-24 | $31.57 | $32.20 | $30.94 | $31.19 | $31.19 | 776,644 |
| 2023-01-23 | $30.85 | $32.10 | $30.62 | $31.80 | $31.80 | 1,130,837 |
| 2023-01-20 | $30.81 | $31.11 | $30.35 | $30.83 | $30.83 | 943,577 |
| 2023-01-19 | $29.80 | $30.95 | $29.53 | $30.55 | $30.55 | 960,658 |
| 2023-01-18 | $30.90 | $31.17 | $30.00 | $30.02 | $30.02 | 1,321,267 |
| 2023-01-17 | $31.62 | $31.81 | $30.63 | $30.85 | $30.85 | 2,742,034 |
| 2023-01-13 | $30.55 | $32.39 | $30.53 | $31.66 | $31.66 | 1,570,388 |
| 2023-01-12 | $29.06 | $31.45 | $28.82 | $30.80 | $30.80 | 2,355,029 |
| 2023-01-11 | $29.01 | $29.03 | $28.18 | $28.75 | $28.75 | 764,164 |
| 2023-01-10 | $28.04 | $29.05 | $28.00 | $28.50 | $28.50 | 1,110,832 |
| 2023-01-09 | $27.33 | $28.24 | $27.18 | $27.82 | $27.82 | 912,141 |
| 2023-01-06 | $26.98 | $27.77 | $26.39 | $27.10 | $27.10 | 1,254,311 |
| 2023-01-05 | $26.40 | $26.62 | $25.03 | $26.35 | $26.35 | 1,282,138 |
| 2023-01-04 | $27.12 | $27.59 | $26.06 | $26.38 | $26.38 | 1,331,086 |
| 2023-01-03 | $28.30 | $28.56 | $26.81 | $26.98 | $26.98 | 1,015,154 |
| 2022-12-30 | $27.53 | $28.18 | $27.45 | $28.08 | $28.08 | 739,630 |
| 2022-12-29 | $27.39 | $27.92 | $27.09 | $27.82 | $27.82 | 553,737 |
| 2022-12-28 | $27.23 | $27.49 | $26.76 | $26.98 | $26.98 | 528,948 |
| 2022-12-27 | $27.22 | $27.40 | $26.49 | $27.16 | $27.16 | 560,390 |
| 2022-12-23 | $27.16 | $27.45 | $26.93 | $27.34 | $27.34 | 438,636 |
| 2022-12-22 | $26.60 | $27.29 | $26.55 | $27.24 | $27.24 | 736,406 |
| 2022-12-21 | $26.67 | $27.36 | $26.56 | $26.86 | $26.86 | 584,494 |
| 2022-12-20 | $26.72 | $27.19 | $26.49 | $26.51 | $26.51 | 978,671 |
| 2022-12-19 | $27.37 | $27.37 | $26.44 | $26.90 | $26.90 | 689,300 |
| 2022-12-16 | $27.50 | $28.07 | $26.77 | $27.47 | $27.47 | 1,440,329 |
| 2022-12-15 | $27.75 | $28.14 | $27.48 | $27.71 | $27.71 | 659,020 |
| 2022-12-14 | $28.28 | $28.83 | $27.58 | $28.15 | $28.15 | 872,313 |
| 2022-12-13 | $28.90 | $28.90 | $27.82 | $28.17 | $28.17 | 742,268 |
| 2022-12-12 | $26.96 | $27.67 | $26.45 | $27.57 | $27.57 | 576,782 |
| 2022-12-09 | $27.23 | $27.65 | $26.83 | $26.94 | $26.94 | 487,750 |
| 2022-12-08 | $27.13 | $27.64 | $26.66 | $27.19 | $27.19 | 587,677 |
| 2022-12-07 | $27.36 | $27.46 | $26.68 | $27.14 | $27.14 | 692,294 |
| 2022-12-06 | $28.32 | $28.41 | $26.86 | $27.27 | $27.27 | 637,262 |
| 2022-12-05 | $29.38 | $29.54 | $28.21 | $28.66 | $28.66 | 853,427 |
| 2022-12-02 | $27.95 | $28.78 | $27.81 | $28.58 | $28.58 | 1,261,534 |
| 2022-12-01 | $28.89 | $29.19 | $27.97 | $28.25 | $28.25 | 915,363 |
| 2022-11-30 | $27.05 | $28.84 | $26.84 | $28.79 | $28.79 | 1,177,073 |
| 2022-11-29 | $26.74 | $27.36 | $26.60 | $26.99 | $26.99 | 920,049 |
| 2022-11-28 | $27.29 | $27.80 | $26.75 | $26.91 | $26.91 | 1,107,062 |
| 2022-11-25 | $27.26 | $27.71 | $27.03 | $27.59 | $27.59 | 367,585 |
| 2022-11-23 | $27.45 | $27.93 | $27.28 | $27.68 | $27.68 | 1,058,819 |
| 2022-11-22 | $26.84 | $27.51 | $26.40 | $27.47 | $27.47 | 897,658 |
| 2022-11-21 | $26.92 | $27.25 | $26.33 | $26.79 | $26.79 | 1,297,105 |
| 2022-11-18 | $25.37 | $28.02 | $25.01 | $27.36 | $27.36 | 3,173,118 |
| 2022-11-17 | $23.40 | $23.86 | $23.10 | $23.86 | $23.86 | 1,753,839 |
| 2022-11-16 | $25.35 | $25.52 | $23.74 | $23.81 | $23.81 | 1,415,863 |
| 2022-11-15 | $24.87 | $25.58 | $24.54 | $25.44 | $25.44 | 1,410,642 |
| 2022-11-14 | $24.24 | $24.80 | $24.01 | $24.40 | $24.40 | 943,381 |
| 2022-11-11 | $24.58 | $25.20 | $24.12 | $24.25 | $24.25 | 1,630,178 |
| 2022-11-10 | $23.71 | $24.99 | $23.50 | $24.46 | $24.46 | 1,693,156 |
| 2022-11-09 | $22.20 | $23.49 | $21.83 | $22.87 | $22.87 | 1,723,935 |
| 2022-11-08 | $22.27 | $22.85 | $21.84 | $21.96 | $21.96 | 1,405,318 |
| 2022-11-07 | $24.26 | $24.46 | $22.40 | $22.45 | $22.45 | 1,967,149 |
| 2022-11-04 | $25.81 | $25.81 | $23.75 | $24.37 | $24.37 | 2,834,719 |
| 2022-11-03 | $27.65 | $29.06 | $25.24 | $25.81 | $25.81 | 3,267,330 |
| 2022-11-02 | $28.93 | $29.34 | $28.46 | $28.48 | $28.48 | 1,315,227 |
| 2022-11-01 | $31.81 | $32.00 | $28.53 | $28.93 | $28.93 | 2,147,744 |
| 2022-10-31 | $31.87 | $32.13 | $31.25 | $31.81 | $31.81 | 813,826 |
| 2022-10-28 | $31.40 | $32.28 | $31.18 | $32.13 | $32.13 | 628,117 |
| 2022-10-27 | $32.10 | $32.37 | $31.09 | $31.27 | $31.27 | 662,718 |
| 2022-10-26 | $31.37 | $32.70 | $31.12 | $31.99 | $31.99 | 756,485 |
| 2022-10-25 | $30.89 | $31.89 | $30.89 | $31.35 | $31.35 | 721,561 |
| 2022-10-24 | $31.53 | $32.08 | $30.60 | $30.83 | $30.83 | 631,808 |
| 2022-10-21 | $32.01 | $32.01 | $31.15 | $31.37 | $31.37 | 645,775 |
| 2022-10-20 | $32.25 | $32.78 | $31.75 | $31.90 | $31.90 | 677,561 |
| 2022-10-19 | $32.29 | $32.68 | $31.90 | $32.22 | $32.22 | 669,726 |
| 2022-10-18 | $32.37 | $33.22 | $32.26 | $32.74 | $32.74 | 1,036,769 |
| 2022-10-17 | $31.67 | $32.34 | $31.55 | $31.77 | $31.77 | 932,296 |
| 2022-10-14 | $31.48 | $31.82 | $30.58 | $31.10 | $31.10 | 1,406,075 |
| 2022-10-13 | $29.86 | $31.16 | $29.65 | $31.08 | $31.08 | 1,011,352 |
| 2022-10-12 | $30.25 | $30.53 | $29.65 | $30.50 | $30.50 | 1,306,395 |
| 2022-10-11 | $32.50 | $32.50 | $29.47 | $30.40 | $30.40 | 2,748,842 |
| 2022-10-10 | $34.01 | $34.24 | $32.54 | $32.66 | $32.66 | 1,108,698 |
| 2022-10-07 | $36.27 | $36.42 | $33.49 | $34.09 | $34.09 | 1,520,766 |
| 2022-10-06 | $37.10 | $37.80 | $36.55 | $36.67 | $36.67 | 849,911 |
| 2022-10-05 | $36.84 | $37.39 | $36.47 | $37.06 | $37.06 | 913,143 |
| 2022-10-04 | $37.49 | $37.98 | $36.98 | $37.41 | $37.41 | 905,118 |
| 2022-10-03 | $36.22 | $37.37 | $35.74 | $37.02 | $37.02 | 1,279,944 |
| 2022-09-30 | $36.24 | $37.24 | $35.93 | $35.93 | $35.93 | 818,719 |
| 2022-09-29 | $36.29 | $36.60 | $35.62 | $36.36 | $36.36 | 505,609 |
| 2022-09-28 | $35.34 | $36.93 | $34.92 | $36.74 | $36.74 | 1,036,296 |
| 2022-09-27 | $35.05 | $35.68 | $34.71 | $35.24 | $35.24 | 561,275 |
| 2022-09-26 | $34.86 | $35.15 | $33.88 | $34.53 | $34.53 | 904,929 |
| 2022-09-23 | $35.45 | $35.45 | $34.22 | $35.05 | $35.05 | 1,058,315 |
| 2022-09-22 | $37.47 | $37.47 | $35.02 | $35.85 | $35.85 | 1,213,780 |
| 2022-09-21 | $38.28 | $38.67 | $37.43 | $37.53 | $37.53 | 529,424 |
| 2022-09-20 | $38.31 | $38.51 | $37.59 | $38.09 | $38.09 | 512,733 |
| 2022-09-19 | $37.63 | $38.30 | $37.09 | $38.21 | $38.21 | 475,472 |
| 2022-09-16 | $38.47 | $38.47 | $37.38 | $37.98 | $37.98 | 1,177,064 |
| 2022-09-15 | $39.70 | $39.78 | $38.69 | $38.92 | $38.92 | 656,641 |
| 2022-09-14 | $38.76 | $39.66 | $38.06 | $39.54 | $39.54 | 1,107,423 |
| 2022-09-13 | $38.98 | $39.18 | $38.17 | $38.76 | $38.76 | 1,037,926 |
| 2022-09-12 | $39.32 | $39.76 | $38.85 | $39.74 | $39.74 | 1,141,595 |
| 2022-09-09 | $39.20 | $39.64 | $38.79 | $39.56 | $39.56 | 1,457,634 |
| 2022-09-08 | $38.37 | $39.29 | $38.13 | $39.28 | $39.28 | 1,149,400 |
| 2022-09-07 | $36.89 | $38.49 | $36.67 | $38.46 | $38.46 | 1,204,603 |
| 2022-09-06 | $36.49 | $37.63 | $36.31 | $37.02 | $37.02 | 1,634,715 |
| 2022-09-02 | $36.83 | $37.24 | $36.18 | $36.45 | $36.45 | 1,036,969 |
| 2022-09-01 | $36.61 | $37.29 | $36.07 | $36.95 | $36.95 | 1,106,537 |
| 2022-08-31 | $35.90 | $37.14 | $35.81 | $36.75 | $36.75 | 1,297,522 |
| 2022-08-30 | $36.53 | $36.86 | $35.26 | $35.74 | $35.74 | 1,147,163 |
| 2022-08-29 | $36.29 | $37.79 | $36.18 | $36.43 | $36.43 | 1,410,403 |
| 2022-08-26 | $36.39 | $36.92 | $35.92 | $36.60 | $36.60 | 1,336,446 |
| 2022-08-25 | $37.76 | $37.77 | $36.59 | $37.24 | $37.24 | 645,715 |
| 2022-08-24 | $35.49 | $37.80 | $35.49 | $37.04 | $37.04 | 1,506,665 |
| 2022-08-23 | $36.15 | $37.22 | $35.50 | $35.50 | $35.50 | 1,783,442 |
| 2022-08-22 | $34.24 | $36.05 | $33.96 | $36.02 | $36.02 | 1,016,894 |
| 2022-08-19 | $35.43 | $35.43 | $34.32 | $34.68 | $34.68 | 1,099,912 |
| 2022-08-18 | $34.32 | $35.07 | $33.84 | $35.00 | $35.00 | 967,060 |
| 2022-08-17 | $32.88 | $34.61 | $32.54 | $34.47 | $34.47 | 1,504,590 |
| 2022-08-16 | $34.11 | $34.31 | $32.50 | $33.11 | $33.11 | 2,540,045 |
| 2022-08-15 | $34.82 | $34.82 | $32.60 | $34.11 | $34.11 | 1,851,451 |
| 2022-08-12 | $35.50 | $36.00 | $34.33 | $34.93 | $34.93 | 1,899,215 |
| 2022-08-11 | $36.06 | $36.65 | $35.50 | $35.86 | $35.86 | 1,122,421 |
| 2022-08-10 | $35.81 | $35.83 | $34.53 | $35.68 | $35.68 | 975,501 |
| 2022-08-09 | $35.35 | $35.35 | $34.32 | $35.15 | $35.15 | 976,736 |
| 2022-08-08 | $35.60 | $37.04 | $34.99 | $35.36 | $35.36 | 1,728,653 |
| 2022-08-05 | $34.90 | $35.98 | $34.29 | $35.74 | $35.74 | 1,209,976 |
| 2022-08-04 | $36.25 | $36.76 | $34.85 | $35.58 | $35.58 | 1,451,183 |
| 2022-08-03 | $39.00 | $39.00 | $35.70 | $36.50 | $36.50 | 1,885,284 |
| 2022-08-02 | $33.87 | $35.25 | $33.26 | $35.21 | $35.21 | 1,134,341 |
| 2022-08-01 | $33.76 | $35.45 | $33.65 | $34.79 | $34.79 | 738,425 |
| 2022-07-29 | $34.50 | $34.70 | $33.42 | $33.99 | $33.99 | 734,851 |
| 2022-07-28 | $34.09 | $35.19 | $32.85 | $34.22 | $34.22 | 1,400,498 |
| 2022-07-27 | $33.82 | $33.85 | $33.04 | $33.70 | $33.70 | 634,136 |
| 2022-07-26 | $33.53 | $34.10 | $33.32 | $33.53 | $33.53 | 634,611 |
| 2022-07-25 | $33.23 | $33.83 | $33.00 | $33.49 | $33.49 | 636,558 |
| 2022-07-22 | $33.84 | $34.16 | $32.72 | $32.98 | $32.98 | 631,738 |
| 2022-07-21 | $32.45 | $34.31 | $32.30 | $33.77 | $33.77 | 1,120,493 |
| 2022-07-20 | $32.51 | $33.02 | $31.93 | $32.45 | $32.45 | 397,673 |
| 2022-07-19 | $31.80 | $32.54 | $31.32 | $32.51 | $32.51 | 604,378 |
| 2022-07-18 | $32.29 | $33.15 | $31.31 | $31.50 | $31.50 | 575,973 |
| 2022-07-15 | $32.09 | $32.84 | $30.55 | $32.10 | $32.10 | 931,625 |
| 2022-07-14 | $30.00 | $32.09 | $29.78 | $31.60 | $31.60 | 1,089,505 |
| 2022-07-13 | $28.86 | $30.51 | $28.63 | $30.49 | $30.49 | 995,322 |
| 2022-07-12 | $31.31 | $32.14 | $29.27 | $29.37 | $29.37 | 1,416,267 |
| 2022-07-11 | $33.36 | $33.82 | $31.43 | $31.53 | $31.53 | 1,336,808 |
| 2022-07-08 | $33.36 | $34.73 | $33.19 | $33.47 | $33.47 | 1,109,116 |
| 2022-07-07 | $34.45 | $35.07 | $33.31 | $33.41 | $33.41 | 1,535,137 |
| 2022-07-06 | $32.18 | $34.42 | $32.18 | $33.62 | $33.62 | 2,504,384 |
| 2022-07-05 | $30.75 | $32.16 | $30.67 | $32.16 | $32.16 | 652,326 |
| 2022-07-01 | $30.71 | $31.36 | $30.31 | $31.12 | $31.12 | 403,407 |
| 2022-06-30 | $30.34 | $31.14 | $30.08 | $30.71 | $30.71 | 1,046,281 |
| 2022-06-29 | $31.13 | $31.44 | $28.40 | $31.00 | $31.00 | 1,624,222 |
| 2022-06-28 | $32.08 | $32.44 | $30.65 | $30.94 | $30.94 | 592,773 |
| 2022-06-27 | $31.88 | $32.45 | $31.34 | $31.81 | $31.81 | 563,585 |
| 2022-06-24 | $30.90 | $31.60 | $30.35 | $31.60 | $31.60 | 2,245,779 |
| 2022-06-23 | $30.56 | $31.10 | $30.12 | $30.50 | $30.50 | 1,016,614 |
| 2022-06-22 | $28.94 | $30.48 | $28.94 | $30.15 | $30.15 | 802,996 |
| 2022-06-21 | $28.28 | $30.25 | $28.17 | $29.56 | $29.56 | 970,704 |
| 2022-06-17 | $26.83 | $27.65 | $26.79 | $27.26 | $27.26 | 938,793 |
| 2022-06-16 | $27.02 | $27.30 | $26.20 | $26.71 | $26.71 | 461,694 |
| 2022-06-15 | $27.70 | $27.96 | $26.90 | $27.58 | $27.58 | 462,451 |
| 2022-06-14 | $26.95 | $27.47 | $26.20 | $27.36 | $27.36 | 530,842 |
| 2022-06-13 | $27.07 | $27.35 | $26.65 | $26.90 | $26.90 | 581,503 |
| 2022-06-10 | $28.32 | $28.74 | $27.67 | $28.05 | $28.05 | 519,115 |
| 2022-06-09 | $29.24 | $29.34 | $27.95 | $28.76 | $28.76 | 706,526 |
| 2022-06-08 | $30.02 | $32.30 | $29.65 | $29.72 | $29.72 | 914,356 |
| 2022-06-07 | $30.31 | $30.47 | $29.47 | $30.21 | $30.21 | 531,576 |
| 2022-06-06 | $30.41 | $30.66 | $29.37 | $30.38 | $30.38 | 677,615 |
| 2022-06-03 | $30.44 | $30.79 | $29.66 | $29.98 | $29.98 | 424,273 |
| 2022-06-02 | $28.88 | $31.09 | $28.70 | $30.57 | $30.57 | 987,888 |
| 2022-06-01 | $28.39 | $28.90 | $27.90 | $28.56 | $28.56 | 912,113 |
| 2022-05-31 | $29.31 | $30.68 | $27.24 | $28.13 | $28.13 | 1,345,365 |
| 2022-05-27 | $28.72 | $29.40 | $28.25 | $29.39 | $29.39 | 913,690 |
| 2022-05-26 | $29.00 | $29.02 | $28.30 | $28.41 | $28.41 | 592,299 |
| 2022-05-25 | $28.24 | $29.36 | $28.24 | $28.78 | $28.78 | 419,288 |
| 2022-05-24 | $29.32 | $29.63 | $28.03 | $28.62 | $28.62 | 445,337 |
| 2022-05-23 | $30.09 | $30.23 | $28.77 | $29.43 | $29.43 | 939,196 |
| 2022-05-20 | $29.31 | $29.85 | $28.43 | $29.43 | $29.43 | 719,076 |
| 2022-05-19 | $28.93 | $29.64 | $28.41 | $28.96 | $28.96 | 610,762 |
| 2022-05-18 | $29.75 | $29.77 | $28.96 | $29.34 | $29.34 | 895,535 |
| 2022-05-17 | $29.06 | $30.10 | $28.45 | $30.05 | $30.05 | 464,467 |
| 2022-05-16 | $27.90 | $29.13 | $27.75 | $28.74 | $28.74 | 544,544 |
| 2022-05-13 | $27.35 | $28.29 | $27.26 | $27.97 | $27.97 | 639,042 |
| 2022-05-12 | $25.77 | $26.92 | $25.35 | $26.88 | $26.88 | 586,200 |
| 2022-05-11 | $25.93 | $27.47 | $25.63 | $26.01 | $26.01 | 610,007 |
| 2022-05-10 | $26.83 | $27.13 | $25.01 | $25.90 | $25.90 | 815,297 |
| 2022-05-09 | $28.52 | $29.15 | $26.33 | $26.38 | $26.38 | 863,025 |
| 2022-05-06 | $28.89 | $29.95 | $27.61 | $28.53 | $28.53 | 964,311 |
| 2022-05-05 | $30.45 | $31.47 | $28.62 | $29.09 | $29.09 | 1,401,200 |
| 2022-05-04 | $28.74 | $29.61 | $27.83 | $29.30 | $29.30 | 684,858 |
| 2022-05-03 | $28.56 | $29.62 | $28.55 | $28.82 | $28.82 | 559,534 |
| 2022-05-02 | $27.55 | $28.74 | $27.32 | $28.66 | $28.66 | 729,254 |
| 2022-04-29 | $27.86 | $28.74 | $27.44 | $27.52 | $27.52 | 675,512 |
| 2022-04-28 | $27.53 | $28.38 | $27.04 | $28.16 | $28.16 | 781,077 |
| 2022-04-27 | $27.35 | $27.82 | $26.92 | $27.03 | $27.03 | 611,849 |
| 2022-04-26 | $28.53 | $28.65 | $27.38 | $27.38 | $27.38 | 462,713 |
| 2022-04-25 | $27.92 | $28.87 | $27.92 | $28.68 | $28.68 | 753,024 |
| 2022-04-22 | $29.10 | $29.25 | $27.47 | $28.02 | $28.02 | 657,472 |
| 2022-04-21 | $30.70 | $31.00 | $29.01 | $29.15 | $29.15 | 616,565 |
| 2022-04-20 | $30.58 | $31.48 | $30.26 | $30.39 | $30.39 | 474,618 |
| 2022-04-19 | $30.39 | $30.94 | $30.08 | $30.23 | $30.23 | 584,406 |
| 2022-04-18 | $30.00 | $30.90 | $29.85 | $30.23 | $30.23 | 768,179 |
| 2022-04-14 | $31.19 | $31.20 | $30.30 | $30.33 | $30.33 | 519,423 |
| 2022-04-13 | $29.79 | $31.35 | $29.79 | $31.00 | $31.00 | 778,414 |
| 2022-04-12 | $29.41 | $30.31 | $29.31 | $29.96 | $29.96 | 695,000 |
| 2022-04-11 | $29.79 | $29.86 | $28.91 | $28.93 | $28.93 | 559,813 |
| 2022-04-08 | $29.79 | $30.47 | $29.78 | $30.09 | $30.09 | 518,422 |
| 2022-04-07 | $30.15 | $30.71 | $29.86 | $29.96 | $29.96 | 637,031 |
| 2022-04-06 | $30.16 | $30.78 | $29.68 | $30.27 | $30.27 | 859,224 |
| 2022-04-05 | $31.46 | $31.81 | $30.55 | $30.58 | $30.58 | 729,299 |
| 2022-04-04 | $32.25 | $32.42 | $31.31 | $31.38 | $31.38 | 464,998 |
| 2022-04-01 | $32.13 | $32.98 | $31.77 | $32.26 | $32.26 | 1,079,079 |
| 2022-03-31 | $31.50 | $32.81 | $31.50 | $32.30 | $32.30 | 1,657,422 |
| 2022-03-30 | $32.27 | $33.14 | $31.25 | $31.38 | $31.38 | 850,818 |
| 2022-03-29 | $31.77 | $31.87 | $30.73 | $31.79 | $31.79 | 961,424 |
| 2022-03-28 | $30.87 | $31.32 | $30.66 | $31.18 | $31.18 | 461,606 |
| 2022-03-25 | $32.11 | $32.58 | $30.04 | $30.87 | $30.87 | 767,937 |
| 2022-03-24 | $31.24 | $32.20 | $31.24 | $31.31 | $31.31 | 527,978 |
| 2022-03-23 | $31.50 | $31.89 | $30.93 | $31.13 | $31.13 | 551,578 |
| 2022-03-22 | $31.27 | $32.25 | $30.79 | $31.90 | $31.90 | 576,954 |
| 2022-03-21 | $30.85 | $31.50 | $30.67 | $31.36 | $31.36 | 407,529 |
| 2022-03-18 | $31.13 | $31.74 | $30.18 | $30.80 | $30.80 | 1,033,399 |
| 2022-03-17 | $29.88 | $31.51 | $29.88 | $31.03 | $31.03 | 974,879 |
| 2022-03-16 | $29.21 | $29.87 | $28.65 | $29.84 | $29.84 | 661,233 |
| 2022-03-15 | $28.00 | $29.28 | $27.70 | $28.97 | $28.97 | 716,444 |
| 2022-03-14 | $28.95 | $29.64 | $27.55 | $27.84 | $27.84 | 436,903 |
| 2022-03-11 | $29.83 | $29.89 | $28.68 | $28.88 | $28.88 | 345,261 |
| 2022-03-10 | $29.32 | $29.88 | $28.98 | $29.82 | $29.82 | 518,134 |
| 2022-03-09 | $28.71 | $30.02 | $28.27 | $29.89 | $29.89 | 543,975 |
| 2022-03-08 | $28.33 | $29.19 | $27.85 | $28.55 | $28.55 | 687,746 |
| 2022-03-07 | $29.11 | $29.17 | $28.01 | $28.51 | $28.51 | 864,111 |
| 2022-03-04 | $27.33 | $28.09 | $27.21 | $27.53 | $27.53 | 858,136 |
| 2022-03-03 | $27.78 | $27.78 | $27.00 | $27.36 | $27.36 | 407,040 |
| 2022-03-02 | $27.61 | $28.22 | $27.09 | $27.54 | $27.54 | 550,594 |
| 2022-03-01 | $26.71 | $28.09 | $26.54 | $27.40 | $27.40 | 952,069 |
| 2022-02-28 | $25.35 | $26.81 | $25.35 | $26.65 | $26.65 | 1,058,734 |
| 2022-02-25 | $26.01 | $26.23 | $24.99 | $25.42 | $25.42 | 1,154,379 |
| 2022-02-24 | $24.37 | $27.03 | $24.00 | $26.08 | $26.08 | 3,337,292 |
| 2022-02-23 | $23.10 | $23.13 | $22.13 | $22.21 | $22.21 | 719,045 |
| 2022-02-22 | $23.05 | $23.59 | $22.78 | $22.90 | $22.90 | 511,193 |
| 2022-02-18 | $23.25 | $23.81 | $23.08 | $23.32 | $23.32 | 281,011 |
| 2022-02-17 | $24.25 | $24.56 | $23.36 | $23.49 | $23.49 | 310,574 |
| 2022-02-16 | $24.26 | $24.76 | $23.67 | $24.53 | $24.53 | 325,981 |
| 2022-02-15 | $23.63 | $24.55 | $23.63 | $24.46 | $24.46 | 354,412 |
| 2022-02-14 | $24.02 | $24.23 | $23.15 | $23.32 | $23.32 | 404,572 |
| 2022-02-11 | $24.61 | $24.82 | $23.76 | $23.99 | $23.99 | 382,951 |
| 2022-02-10 | $24.00 | $25.86 | $24.00 | $24.58 | $24.58 | 696,902 |
| 2022-02-09 | $24.06 | $24.80 | $23.97 | $24.50 | $24.50 | 799,795 |
| 2022-02-08 | $22.65 | $23.78 | $22.51 | $23.78 | $23.78 | 418,707 |
| 2022-02-07 | $23.08 | $23.57 | $22.62 | $22.88 | $22.88 | 342,204 |
| 2022-02-04 | $22.46 | $23.55 | $22.20 | $23.21 | $23.21 | 519,562 |
| 2022-02-03 | $22.83 | $23.71 | $22.35 | $22.58 | $22.58 | 504,637 |
| 2022-02-02 | $24.00 | $24.18 | $23.52 | $23.56 | $23.56 | 535,047 |
| 2022-02-01 | $23.76 | $24.24 | $22.91 | $24.13 | $24.13 | 623,777 |
| 2022-01-31 | $23.28 | $24.37 | $23.25 | $23.71 | $23.71 | 410,853 |
| 2022-01-28 | $22.30 | $23.29 | $22.11 | $23.28 | $23.28 | 555,021 |
| 2022-01-27 | $23.05 | $23.27 | $22.09 | $22.27 | $22.27 | 438,302 |
| 2022-01-26 | $23.27 | $23.74 | $22.35 | $22.81 | $22.81 | 548,420 |
| 2022-01-25 | $23.03 | $23.40 | $22.69 | $22.94 | $22.94 | 320,027 |
| 2022-01-24 | $21.76 | $23.63 | $21.36 | $23.50 | $23.50 | 682,737 |
| 2022-01-21 | $22.68 | $23.00 | $22.07 | $22.14 | $22.14 | 547,842 |
| 2022-01-20 | $23.60 | $23.82 | $22.70 | $22.76 | $22.76 | 889,620 |
| 2022-01-19 | $23.95 | $24.09 | $23.07 | $23.53 | $23.53 | 935,402 |
| 2022-01-18 | $25.00 | $25.09 | $23.91 | $23.92 | $23.92 | 668,477 |
| 2022-01-14 | $25.66 | $26.11 | $25.17 | $25.36 | $25.36 | 662,331 |
| 2022-01-13 | $24.52 | $26.54 | $23.98 | $26.17 | $26.17 | 957,109 |
| 2022-01-12 | $23.63 | $24.92 | $23.56 | $24.51 | $24.51 | 657,687 |
| 2022-01-11 | $22.51 | $24.16 | $22.36 | $23.70 | $23.70 | 975,841 |
| 2022-01-10 | $22.66 | $22.89 | $21.74 | $22.51 | $22.51 | 641,400 |
| 2022-01-07 | $23.94 | $24.11 | $22.92 | $23.06 | $23.06 | 707,354 |
| 2022-01-06 | $25.15 | $25.15 | $23.87 | $24.07 | $24.07 | 846,877 |
| 2022-01-05 | $27.13 | $27.19 | $25.15 | $25.16 | $25.16 | 422,998 |
| 2022-01-04 | $27.93 | $27.93 | $26.28 | $27.19 | $27.19 | 345,173 |
| 2022-01-03 | $27.89 | $28.10 | $27.37 | $27.96 | $27.96 | 291,085 |
| 2021-12-31 | $27.60 | $27.88 | $27.31 | $27.67 | $27.67 | 465,286 |
| 2021-12-30 | $26.98 | $28.18 | $26.60 | $27.67 | $27.67 | 245,924 |
| 2021-12-29 | $27.32 | $27.34 | $26.81 | $27.06 | $27.06 | 276,677 |
| 2021-12-28 | $26.90 | $27.35 | $26.63 | $27.21 | $27.21 | 251,413 |
| 2021-12-27 | $26.55 | $26.98 | $26.46 | $26.91 | $26.91 | 312,642 |
| 2021-12-23 | $27.19 | $27.26 | $26.52 | $26.98 | $26.98 | 184,073 |
| 2021-12-22 | $26.16 | $26.92 | $26.08 | $26.92 | $26.92 | 355,814 |
| 2021-12-21 | $26.39 | $26.51 | $25.72 | $26.08 | $26.08 | 481,566 |
| 2021-12-20 | $26.02 | $26.41 | $25.47 | $26.01 | $26.01 | 502,524 |
| 2021-12-17 | $26.70 | $27.13 | $26.05 | $26.54 | $26.54 | 989,892 |
| 2021-12-16 | $27.01 | $27.75 | $26.57 | $26.70 | $26.70 | 616,926 |
| 2021-12-15 | $26.56 | $26.97 | $26.07 | $26.82 | $26.82 | 436,829 |
| 2021-12-14 | $26.30 | $27.08 | $25.98 | $26.48 | $26.48 | 371,211 |
| 2021-12-13 | $26.70 | $27.17 | $26.42 | $26.44 | $26.44 | 424,662 |
| 2021-12-10 | $27.74 | $28.29 | $26.93 | $26.98 | $26.98 | 300,551 |
| 2021-12-09 | $28.60 | $28.93 | $27.52 | $27.57 | $27.57 | 404,146 |
| 2021-12-08 | $28.35 | $29.73 | $28.04 | $29.05 | $29.05 | 479,613 |
| 2021-12-07 | $27.80 | $28.98 | $27.62 | $28.51 | $28.51 | 588,586 |
| 2021-12-06 | $26.68 | $27.83 | $26.00 | $27.49 | $27.49 | 647,214 |
| 2021-12-03 | $26.67 | $26.70 | $25.75 | $26.31 | $26.31 | 606,479 |
| 2021-12-02 | $25.50 | $26.68 | $25.22 | $26.62 | $26.62 | 691,708 |
| 2021-12-01 | $26.45 | $26.60 | $25.36 | $25.36 | $25.36 | 584,084 |
| 2021-11-30 | $26.00 | $26.30 | $25.04 | $26.00 | $26.00 | 501,442 |
| 2021-11-29 | $26.65 | $26.91 | $25.92 | $26.06 | $26.06 | 578,958 |
| 2021-11-26 | $27.19 | $28.02 | $26.23 | $26.28 | $26.28 | 510,960 |
| 2021-11-24 | $27.85 | $28.49 | $27.58 | $28.06 | $28.06 | 212,248 |
| 2021-11-23 | $28.24 | $28.54 | $27.70 | $28.16 | $28.16 | 601,961 |
| 2021-11-22 | $29.05 | $29.57 | $28.52 | $28.54 | $28.54 | 645,105 |
| 2021-11-19 | $28.87 | $29.31 | $27.94 | $28.89 | $28.89 | 462,297 |
| 2021-11-18 | $29.83 | $30.24 | $28.60 | $29.27 | $29.27 | 909,298 |
| 2021-11-17 | $27.84 | $28.10 | $27.33 | $27.79 | $27.79 | 477,839 |
| 2021-11-16 | $27.51 | $27.97 | $27.41 | $27.88 | $27.88 | 443,900 |
| 2021-11-15 | $28.66 | $28.69 | $27.15 | $27.55 | $27.55 | 654,244 |
| 2021-11-12 | $28.60 | $29.15 | $28.35 | $28.44 | $28.44 | 1,667,706 |
| 2021-11-11 | $28.15 | $28.84 | $28.00 | $28.66 | $28.66 | 484,625 |
| 2021-11-10 | $28.41 | $28.83 | $28.17 | $28.24 | $28.24 | 385,310 |
| 2021-11-09 | $29.55 | $29.70 | $28.45 | $28.55 | $28.55 | 577,216 |
| 2021-11-08 | $29.95 | $30.33 | $29.44 | $29.45 | $29.45 | 530,526 |
| 2021-11-05 | $30.58 | $30.90 | $29.40 | $29.68 | $29.68 | 604,591 |
| 2021-11-04 | $29.80 | $30.54 | $29.01 | $30.37 | $30.37 | 626,245 |
| 2021-11-03 | $29.22 | $29.62 | $28.80 | $28.98 | $28.98 | 495,131 |
| 2021-11-02 | $29.28 | $29.42 | $28.42 | $29.36 | $29.36 | 515,950 |
| 2021-11-01 | $29.65 | $30.05 | $29.08 | $29.37 | $29.37 | 439,491 |
| 2021-10-29 | $29.87 | $30.13 | $29.21 | $29.27 | $29.27 | 447,398 |
| 2021-10-28 | $29.11 | $30.01 | $29.11 | $29.79 | $29.79 | 467,438 |
| 2021-10-27 | $29.29 | $29.96 | $28.76 | $28.76 | $28.76 | 282,126 |
| 2021-10-26 | $28.87 | $29.84 | $28.74 | $29.32 | $29.32 | 381,501 |
| 2021-10-25 | $29.98 | $30.04 | $28.23 | $28.83 | $28.83 | 1,195,166 |
| 2021-10-22 | $30.14 | $30.40 | $29.56 | $30.22 | $30.22 | 272,022 |
| 2021-10-21 | $29.56 | $30.33 | $29.53 | $30.22 | $30.22 | 301,103 |
| 2021-10-20 | $29.27 | $30.00 | $29.15 | $29.52 | $29.52 | 625,997 |
| 2021-10-19 | $30.68 | $30.75 | $29.19 | $29.34 | $29.34 | 518,208 |
| 2021-10-18 | $29.84 | $30.62 | $29.66 | $30.42 | $30.42 | 531,396 |
| 2021-10-15 | $29.72 | $30.90 | $29.65 | $29.93 | $29.93 | 2,414,879 |
| 2021-10-14 | $29.32 | $30.48 | $29.05 | $29.98 | $29.98 | 1,155,953 |
| 2021-10-13 | $33.05 | $33.20 | $29.31 | $29.32 | $29.32 | 1,797,437 |
| 2021-10-12 | $33.22 | $34.13 | $33.02 | $33.14 | $33.14 | 713,750 |
| 2021-10-11 | $34.15 | $34.15 | $33.10 | $33.30 | $33.30 | 603,313 |
| 2021-10-08 | $32.80 | $34.60 | $32.47 | $34.11 | $34.11 | 1,319,414 |
| 2021-10-07 | $32.31 | $32.57 | $31.74 | $32.55 | $32.55 | 1,337,674 |
| 2021-10-06 | $31.55 | $32.56 | $31.30 | $32.23 | $32.23 | 1,118,770 |
| 2021-10-05 | $32.59 | $32.61 | $31.78 | $32.25 | $32.25 | 1,715,435 |
| 2021-10-04 | $31.63 | $32.61 | $30.84 | $32.55 | $32.55 | 1,720,526 |
| 2021-10-01 | $31.14 | $31.97 | $30.32 | $31.97 | $31.97 | 1,408,052 |
| 2021-09-30 | $29.17 | $31.14 | $29.14 | $31.00 | $31.00 | 5,001,874 |
| 2021-09-29 | $27.27 | $31.88 | $27.01 | $28.94 | $28.94 | 6,346,198 |
| 2021-09-28 | $26.68 | $27.10 | $25.87 | $27.00 | $27.00 | 569,543 |
| 2021-09-27 | $25.95 | $26.86 | $25.92 | $26.73 | $26.73 | 437,833 |
| 2021-09-24 | $26.02 | $26.40 | $25.90 | $26.10 | $26.10 | 360,787 |
| 2021-09-23 | $26.35 | $26.50 | $25.90 | $26.04 | $26.04 | 313,002 |
| 2021-09-22 | $25.99 | $26.44 | $25.60 | $26.16 | $26.16 | 548,354 |
| 2021-09-21 | $25.77 | $26.12 | $25.69 | $25.80 | $25.80 | 401,808 |
| 2021-09-20 | $25.95 | $26.13 | $25.42 | $25.67 | $25.67 | 550,228 |
| 2021-09-17 | $26.44 | $26.51 | $25.98 | $26.45 | $26.45 | 1,085,409 |
| 2021-09-16 | $26.28 | $26.49 | $26.12 | $26.36 | $26.36 | 307,617 |
| 2021-09-15 | $26.22 | $26.50 | $25.88 | $26.35 | $26.35 | 371,177 |
| 2021-09-14 | $26.10 | $26.64 | $26.10 | $26.25 | $26.25 | 428,595 |
| 2021-09-13 | $25.83 | $26.15 | $25.31 | $25.97 | $25.97 | 353,111 |
| 2021-09-10 | $25.42 | $25.55 | $25.01 | $25.20 | $25.20 | 410,754 |
| 2021-09-09 | $25.61 | $25.81 | $25.37 | $25.37 | $25.37 | 239,764 |
| 2021-09-08 | $25.76 | $26.30 | $25.47 | $25.60 | $25.60 | 726,798 |
| 2021-09-07 | $26.25 | $26.86 | $25.86 | $25.97 | $25.97 | 481,989 |
| 2021-09-03 | $25.30 | $26.20 | $25.23 | $26.19 | $26.19 | 609,800 |
| 2021-09-02 | $24.78 | $25.36 | $24.41 | $25.32 | $25.32 | 512,804 |
| 2021-09-01 | $24.57 | $25.18 | $24.46 | $24.82 | $24.82 | 691,848 |
| 2021-08-31 | $24.65 | $24.97 | $24.31 | $24.56 | $24.56 | 1,421,873 |
| 2021-08-30 | $24.48 | $24.50 | $23.94 | $24.50 | $24.50 | 564,002 |
| 2021-08-27 | $23.89 | $24.63 | $23.88 | $24.36 | $24.36 | 524,334 |
| 2021-08-26 | $24.01 | $24.35 | $23.76 | $23.93 | $23.93 | 407,729 |
| 2021-08-25 | $23.82 | $24.06 | $23.65 | $23.91 | $23.91 | 348,918 |
| 2021-08-24 | $24.06 | $24.41 | $23.99 | $24.00 | $24.00 | 292,267 |
| 2021-08-23 | $23.90 | $24.18 | $23.51 | $24.07 | $24.07 | 478,645 |
| 2021-08-20 | $22.81 | $23.88 | $22.81 | $23.82 | $23.82 | 734,289 |
| 2021-08-19 | $22.94 | $23.48 | $22.70 | $22.93 | $22.93 | 345,204 |
| 2021-08-18 | $23.16 | $23.83 | $23.03 | $23.21 | $23.21 | 435,398 |
| 2021-08-17 | $23.10 | $23.21 | $22.59 | $22.97 | $22.97 | 362,685 |
| 2021-08-16 | $23.65 | $23.70 | $23.12 | $23.32 | $23.32 | 482,618 |
| 2021-08-13 | $24.30 | $24.34 | $23.76 | $23.84 | $23.84 | 389,101 |
| 2021-08-12 | $24.07 | $24.65 | $23.87 | $24.30 | $24.30 | 559,026 |
| 2021-08-11 | $24.40 | $24.40 | $23.63 | $24.10 | $24.10 | 785,063 |
| 2021-08-10 | $23.96 | $24.38 | $23.67 | $24.37 | $24.37 | 732,901 |
| 2021-08-09 | $23.68 | $24.13 | $23.26 | $23.76 | $23.76 | 566,849 |
| 2021-08-06 | $24.15 | $24.21 | $23.37 | $23.82 | $23.82 | 590,143 |
| 2021-08-05 | $22.77 | $23.95 | $21.88 | $23.88 | $23.88 | 571,233 |
| 2021-08-04 | $22.98 | $23.75 | $22.56 | $22.70 | $22.70 | 642,772 |
| 2021-08-03 | $22.86 | $23.14 | $22.39 | $23.08 | $23.08 | 673,169 |
| 2021-08-02 | $22.94 | $23.15 | $22.60 | $22.64 | $22.64 | 287,498 |
| 2021-07-30 | $22.16 | $23.00 | $22.10 | $22.94 | $22.94 | 380,432 |
| 2021-07-29 | $21.97 | $22.35 | $21.74 | $22.20 | $22.20 | 702,531 |
| 2021-07-28 | $22.18 | $22.37 | $21.58 | $21.94 | $21.94 | 293,450 |
| 2021-07-27 | $22.16 | $22.54 | $21.73 | $22.06 | $22.06 | 313,302 |
| 2021-07-26 | $21.95 | $22.38 | $21.82 | $22.36 | $22.36 | 347,212 |
| 2021-07-23 | $21.76 | $21.94 | $21.35 | $21.84 | $21.84 | 221,168 |
| 2021-07-22 | $21.80 | $21.80 | $21.29 | $21.56 | $21.56 | 178,643 |
| 2021-07-21 | $22.29 | $22.38 | $21.59 | $21.78 | $21.78 | 362,085 |
| 2021-07-20 | $21.51 | $22.35 | $21.51 | $22.09 | $22.09 | 544,564 |
| 2021-07-19 | $21.74 | $22.03 | $21.26 | $21.56 | $21.56 | 390,766 |
| 2021-07-16 | $22.50 | $22.73 | $22.06 | $22.21 | $22.21 | 507,706 |
| 2021-07-15 | $22.29 | $22.41 | $21.73 | $22.26 | $22.26 | 458,097 |
| 2021-07-14 | $22.42 | $22.52 | $22.07 | $22.40 | $22.40 | 352,675 |
| 2021-07-13 | $22.54 | $22.71 | $22.08 | $22.26 | $22.26 | 306,908 |
| 2021-07-12 | $22.87 | $22.87 | $22.14 | $22.60 | $22.60 | 362,092 |
| 2021-07-09 | $22.25 | $23.11 | $22.21 | $22.79 | $22.79 | 917,738 |
| 2021-07-08 | $20.87 | $22.00 | $20.82 | $22.00 | $22.00 | 635,276 |
| 2021-07-07 | $21.01 | $21.45 | $20.90 | $21.30 | $21.30 | 501,102 |
| 2021-07-06 | $20.91 | $21.12 | $20.75 | $20.93 | $20.93 | 251,485 |
| 2021-07-02 | $21.16 | $21.31 | $20.83 | $20.94 | $20.94 | 279,317 |
| 2021-07-01 | $21.31 | $21.31 | $20.94 | $21.10 | $21.10 | 587,442 |
| 2021-06-30 | $20.88 | $21.14 | $20.74 | $21.12 | $21.12 | 1,037,713 |
| 2021-06-29 | $20.96 | $21.15 | $20.79 | $20.93 | $20.93 | 282,975 |
| 2021-06-28 | $21.16 | $21.16 | $20.25 | $20.77 | $20.77 | 810,191 |
| 2021-06-25 | $21.45 | $21.48 | $21.06 | $21.47 | $21.47 | 1,170,549 |
| 2021-06-24 | $21.08 | $21.28 | $20.70 | $21.25 | $21.25 | 287,356 |
| 2021-06-23 | $20.63 | $21.11 | $20.55 | $20.89 | $20.89 | 404,277 |
| 2021-06-22 | $20.41 | $20.54 | $20.12 | $20.53 | $20.53 | 238,421 |
| 2021-06-21 | $19.82 | $20.53 | $19.56 | $20.45 | $20.45 | 334,677 |
| 2021-06-18 | $19.80 | $20.38 | $19.59 | $19.72 | $19.72 | 1,100,539 |
| 2021-06-17 | $19.95 | $19.95 | $19.52 | $19.91 | $19.91 | 423,546 |
| 2021-06-16 | $19.78 | $20.00 | $19.55 | $19.98 | $19.98 | 501,615 |
| 2021-06-15 | $19.39 | $20.00 | $19.35 | $20.00 | $20.00 | 486,016 |
| 2021-06-14 | $19.46 | $19.66 | $19.22 | $19.46 | $19.46 | 297,078 |
| 2021-06-11 | $19.22 | $19.57 | $19.22 | $19.43 | $19.43 | 263,845 |
| 2021-06-10 | $19.16 | $19.54 | $19.09 | $19.27 | $19.27 | 280,276 |
| 2021-06-09 | $18.92 | $19.45 | $18.88 | $19.15 | $19.15 | 355,346 |
| 2021-06-08 | $18.70 | $19.06 | $18.38 | $18.91 | $18.91 | 640,922 |
| 2021-06-07 | $18.41 | $18.64 | $18.33 | $18.49 | $18.49 | 522,417 |
| 2021-06-04 | $18.79 | $19.00 | $18.39 | $18.46 | $18.46 | 459,154 |
| 2021-06-03 | $18.86 | $18.97 | $18.69 | $18.73 | $18.73 | 427,378 |
| 2021-06-02 | $19.38 | $19.64 | $18.93 | $19.06 | $19.06 | 382,306 |
| 2021-06-01 | $19.56 | $19.62 | $18.79 | $19.37 | $19.37 | 545,966 |
| 2021-05-28 | $19.89 | $20.01 | $19.42 | $19.43 | $19.43 | 388,983 |
| 2021-05-27 | $19.75 | $20.00 | $19.52 | $19.71 | $19.71 | 777,430 |
| 2021-05-26 | $18.87 | $19.62 | $18.71 | $19.34 | $19.34 | 431,968 |
| 2021-05-25 | $19.51 | $20.05 | $18.85 | $18.89 | $18.89 | 659,890 |
| 2021-05-24 | $20.25 | $20.51 | $18.49 | $19.34 | $19.34 | 965,591 |
| 2021-05-21 | $19.51 | $20.21 | $19.29 | $20.00 | $20.00 | 324,593 |
| 2021-05-20 | $20.20 | $20.32 | $19.25 | $19.29 | $19.29 | 551,002 |
| 2021-05-19 | $20.22 | $20.59 | $19.97 | $20.17 | $20.17 | 352,617 |
| 2021-05-18 | $19.78 | $20.81 | $19.75 | $20.63 | $20.63 | 513,488 |
| 2021-05-17 | $19.80 | $19.93 | $19.39 | $19.75 | $19.75 | 392,442 |
| 2021-05-14 | $18.97 | $20.15 | $18.77 | $19.98 | $19.98 | 594,655 |
| 2021-05-13 | $18.74 | $19.21 | $18.30 | $18.89 | $18.89 | 450,814 |
| 2021-05-12 | $18.29 | $19.12 | $18.07 | $18.47 | $18.47 | 673,027 |
| 2021-05-11 | $17.84 | $18.79 | $17.62 | $18.58 | $18.58 | 539,771 |
| 2021-05-10 | $19.69 | $19.69 | $18.37 | $18.43 | $18.43 | 627,977 |
| 2021-05-07 | $19.22 | $20.46 | $19.22 | $19.85 | $19.85 | 535,077 |
| 2021-05-06 | $21.24 | $21.46 | $19.16 | $19.46 | $19.46 | 825,610 |
| 2021-05-05 | $21.09 | $21.72 | $21.06 | $21.09 | $21.09 | 408,628 |
| 2021-05-04 | $21.51 | $21.63 | $20.94 | $21.10 | $21.10 | 751,110 |
| 2021-05-03 | $21.73 | $21.89 | $21.30 | $21.78 | $21.78 | 469,814 |
| 2021-04-30 | $21.29 | $21.93 | $21.29 | $21.66 | $21.66 | 459,263 |
| 2021-04-29 | $21.38 | $22.16 | $21.27 | $21.66 | $21.66 | 341,192 |
| 2021-04-28 | $21.90 | $21.90 | $21.26 | $21.68 | $21.68 | 317,742 |
| 2021-04-27 | $21.12 | $21.57 | $20.85 | $21.57 | $21.57 | 436,421 |
| 2021-04-26 | $20.56 | $21.52 | $20.34 | $21.19 | $21.19 | 392,860 |
| 2021-04-23 | $20.31 | $20.65 | $19.71 | $20.33 | $20.33 | 1,231,057 |
| 2021-04-22 | $20.44 | $20.70 | $20.03 | $20.16 | $20.16 | 284,230 |
| 2021-04-21 | $19.11 | $20.27 | $18.99 | $20.21 | $20.21 | 437,336 |
| 2021-04-20 | $19.54 | $19.80 | $18.80 | $19.11 | $19.11 | 534,567 |
| 2021-04-19 | $20.00 | $20.22 | $19.61 | $19.76 | $19.76 | 346,562 |
| 2021-04-16 | $20.90 | $20.97 | $20.04 | $20.16 | $20.16 | 273,947 |
| 2021-04-15 | $20.29 | $20.72 | $19.83 | $20.62 | $20.62 | 439,177 |
| 2021-04-14 | $20.14 | $20.58 | $20.02 | $20.08 | $20.08 | 442,815 |
| 2021-04-13 | $20.13 | $20.20 | $19.75 | $20.05 | $20.05 | 349,561 |
| 2021-04-12 | $20.31 | $20.36 | $19.82 | $20.18 | $20.18 | 262,469 |
| 2021-04-09 | $20.14 | $20.29 | $19.77 | $20.20 | $20.20 | 290,260 |
| 2021-04-08 | $19.80 | $20.46 | $19.41 | $20.15 | $20.15 | 649,888 |
| 2021-04-07 | $20.23 | $20.44 | $19.53 | $19.68 | $19.68 | 315,950 |
| 2021-04-06 | $20.84 | $21.06 | $20.35 | $20.40 | $20.40 | 376,216 |
| 2021-04-05 | $21.00 | $21.45 | $20.44 | $20.77 | $20.77 | 927,575 |
| 2021-04-01 | $20.46 | $21.40 | $20.35 | $20.67 | $20.67 | 363,792 |
| 2021-03-31 | $20.06 | $20.67 | $20.06 | $20.20 | $20.20 | 1,480,457 |
| 2021-03-30 | $19.75 | $20.19 | $19.03 | $20.00 | $20.00 | 429,685 |
| 2021-03-29 | $20.58 | $20.87 | $19.62 | $19.68 | $19.68 | 519,735 |
| 2021-03-26 | $20.29 | $20.62 | $19.88 | $20.61 | $20.61 | 427,584 |
| 2021-03-25 | $19.00 | $20.21 | $18.75 | $20.03 | $20.03 | 485,425 |
| 2021-03-24 | $20.40 | $20.63 | $19.46 | $19.47 | $19.47 | 422,829 |
| 2021-03-23 | $20.74 | $20.97 | $19.97 | $20.21 | $20.21 | 377,421 |
| 2021-03-22 | $20.85 | $21.14 | $20.17 | $20.96 | $20.96 | 966,039 |
| 2021-03-19 | $20.73 | $21.33 | $20.38 | $20.71 | $20.71 | 963,148 |
| 2021-03-18 | $21.01 | $21.29 | $20.58 | $20.71 | $20.71 | 454,006 |
| 2021-03-17 | $20.55 | $21.60 | $20.40 | $21.22 | $21.22 | 625,677 |
| 2021-03-16 | $20.78 | $20.95 | $20.10 | $20.71 | $20.71 | 532,475 |
| 2021-03-15 | $20.39 | $20.98 | $20.20 | $20.74 | $20.74 | 518,462 |
| 2021-03-12 | $20.61 | $20.89 | $20.18 | $20.46 | $20.46 | 436,718 |
| 2021-03-11 | $19.94 | $20.70 | $19.45 | $20.59 | $20.59 | 923,913 |
| 2021-03-10 | $19.04 | $20.25 | $19.02 | $19.77 | $19.77 | 1,065,031 |
| 2021-03-09 | $19.34 | $19.74 | $18.76 | $18.84 | $18.84 | 512,510 |
| 2021-03-08 | $19.28 | $19.71 | $18.81 | $18.93 | $18.93 | 547,843 |
| 2021-03-05 | $18.53 | $19.18 | $17.55 | $19.11 | $19.11 | 681,655 |
| 2021-03-04 | $18.67 | $18.67 | $17.50 | $18.33 | $18.33 | 619,640 |
| 2021-03-03 | $19.39 | $19.74 | $18.42 | $19.00 | $19.00 | 491,301 |
| 2021-03-02 | $19.75 | $20.07 | $19.24 | $19.37 | $19.37 | 465,353 |
| 2021-03-01 | $20.84 | $20.84 | $19.10 | $19.54 | $19.54 | 1,083,334 |
| 2021-02-26 | $21.53 | $22.35 | $20.13 | $20.15 | $20.15 | 1,649,457 |
| 2021-02-25 | $20.60 | $20.89 | $19.60 | $19.63 | $19.63 | 815,974 |
| 2021-02-24 | $19.88 | $20.83 | $19.88 | $20.80 | $20.80 | 793,570 |
| 2021-02-23 | $19.05 | $20.00 | $18.81 | $19.88 | $19.88 | 731,704 |
| 2021-02-22 | $19.21 | $19.59 | $19.10 | $19.55 | $19.55 | 462,414 |
| 2021-02-19 | $18.92 | $19.58 | $18.76 | $19.30 | $19.30 | 356,470 |
| 2021-02-18 | $19.00 | $19.11 | $18.69 | $18.87 | $18.87 | 356,406 |
| 2021-02-17 | $19.05 | $19.22 | $18.74 | $19.08 | $19.08 | 406,679 |
| 2021-02-16 | $19.77 | $20.00 | $19.24 | $19.25 | $19.25 | 503,119 |
| 2021-02-12 | $19.77 | $20.20 | $19.50 | $19.65 | $19.65 | 424,925 |
| 2021-02-11 | $19.87 | $19.99 | $19.63 | $19.96 | $19.96 | 525,585 |
| 2021-02-10 | $20.08 | $20.17 | $19.46 | $19.74 | $19.74 | 360,611 |
| 2021-02-09 | $19.85 | $20.20 | $19.65 | $19.94 | $19.94 | 584,038 |
| 2021-02-08 | $19.28 | $20.00 | $19.28 | $19.87 | $19.87 | 511,395 |
| 2021-02-05 | $19.22 | $19.45 | $18.97 | $19.30 | $19.30 | 391,474 |
| 2021-02-04 | $18.65 | $19.16 | $18.64 | $19.01 | $19.01 | 334,329 |
| 2021-02-03 | $18.40 | $18.82 | $18.38 | $18.61 | $18.61 | 349,703 |
| 2021-02-02 | $18.40 | $18.70 | $18.22 | $18.45 | $18.45 | 508,307 |
| 2021-02-01 | $17.16 | $18.20 | $16.98 | $18.12 | $18.12 | 577,733 |
| 2021-01-29 | $17.41 | $17.57 | $16.81 | $17.07 | $17.07 | 631,264 |
| 2021-01-28 | $17.31 | $17.92 | $17.19 | $17.46 | $17.46 | 779,010 |
| 2021-01-27 | $18.35 | $18.35 | $17.00 | $17.23 | $17.23 | 918,858 |
| 2021-01-26 | $19.41 | $19.41 | $18.50 | $18.60 | $18.60 | 755,306 |
| 2021-01-25 | $18.79 | $19.40 | $18.67 | $19.35 | $19.35 | 725,050 |
| 2021-01-22 | $17.69 | $18.76 | $17.69 | $18.76 | $18.76 | 488,775 |
| 2021-01-21 | $17.95 | $18.25 | $17.63 | $17.98 | $17.98 | 439,482 |
| 2021-01-20 | $17.70 | $18.15 | $17.66 | $17.88 | $17.88 | 419,817 |
| 2021-01-19 | $17.80 | $18.11 | $17.41 | $17.67 | $17.67 | 588,889 |
| 2021-01-15 | $17.58 | $18.10 | $17.58 | $17.67 | $17.67 | 933,542 |
| 2021-01-14 | $17.14 | $18.00 | $17.05 | $17.81 | $17.81 | 695,874 |
| 2021-01-13 | $17.07 | $17.51 | $16.86 | $17.05 | $17.05 | 399,567 |
| 2021-01-12 | $16.89 | $17.02 | $16.77 | $16.99 | $16.99 | 328,543 |
| 2021-01-11 | $16.72 | $16.98 | $16.50 | $16.89 | $16.89 | 459,320 |
| 2021-01-08 | $17.25 | $17.44 | $16.47 | $16.99 | $16.99 | 358,512 |
| 2021-01-07 | $17.30 | $17.80 | $16.77 | $17.12 | $17.12 | 666,516 |
| 2021-01-06 | $16.48 | $17.11 | $16.20 | $16.72 | $16.72 | 642,441 |
| 2021-01-05 | $16.27 | $16.69 | $16.19 | $16.19 | $16.19 | 352,344 |
| 2021-01-04 | $16.15 | $16.33 | $15.80 | $16.24 | $16.24 | 477,996 |
| 2020-12-31 | $16.24 | $16.26 | $15.82 | $16.03 | $16.03 | 310,765 |
| 2020-12-30 | $16.00 | $16.56 | $15.91 | $16.26 | $16.26 | 431,563 |
| 2020-12-29 | $16.39 | $16.42 | $15.50 | $15.99 | $15.99 | 414,479 |
| 2020-12-28 | $16.52 | $16.78 | $16.35 | $16.43 | $16.43 | 305,082 |
| 2020-12-24 | $16.50 | $16.53 | $16.19 | $16.30 | $16.30 | 425,550 |
| 2020-12-23 | $15.91 | $16.49 | $15.71 | $16.42 | $16.42 | 585,515 |
| 2020-12-22 | $15.49 | $15.83 | $15.42 | $15.69 | $15.69 | 629,117 |
| 2020-12-21 | $15.17 | $15.51 | $14.89 | $15.42 | $15.42 | 490,126 |
| 2020-12-18 | $15.24 | $15.75 | $15.19 | $15.35 | $15.35 | 873,758 |
| 2020-12-17 | $14.93 | $15.26 | $14.81 | $15.21 | $15.21 | 428,659 |
| 2020-12-16 | $14.97 | $15.12 | $14.73 | $14.86 | $14.86 | 333,267 |
| 2020-12-15 | $14.88 | $15.04 | $14.68 | $14.96 | $14.96 | 355,390 |
| 2020-12-14 | $15.23 | $15.32 | $14.67 | $14.67 | $14.67 | 389,193 |
| 2020-12-11 | $14.91 | $15.16 | $14.83 | $15.08 | $15.08 | 429,574 |
| 2020-12-10 | $14.95 | $15.30 | $14.86 | $15.07 | $15.07 | 572,018 |
| 2020-12-09 | $14.91 | $15.34 | $14.60 | $14.95 | $14.95 | 768,055 |
| 2020-12-08 | $15.07 | $15.25 | $14.65 | $14.77 | $14.77 | 725,866 |
| 2020-12-07 | $15.44 | $15.56 | $15.13 | $15.20 | $15.20 | 421,048 |
| 2020-12-04 | $15.15 | $15.47 | $15.08 | $15.45 | $15.45 | 491,139 |
| 2020-12-03 | $15.00 | $15.46 | $14.81 | $15.04 | $15.04 | 338,313 |
| 2020-12-02 | $14.46 | $14.97 | $14.20 | $14.93 | $14.93 | 574,325 |
| 2020-12-01 | $14.77 | $14.83 | $14.43 | $14.55 | $14.55 | 348,986 |
| 2020-11-30 | $15.00 | $15.14 | $14.45 | $14.53 | $14.53 | 775,850 |
| 2020-11-27 | $14.70 | $15.24 | $14.50 | $15.19 | $15.19 | 598,905 |
| 2020-11-25 | $14.91 | $14.98 | $14.35 | $14.57 | $14.57 | 664,766 |
| 2020-11-24 | $14.63 | $14.90 | $14.40 | $14.77 | $14.77 | 1,860,675 |
| 2020-11-23 | $13.94 | $14.65 | $13.76 | $14.44 | $14.44 | 682,153 |
| 2020-11-20 | $13.44 | $13.87 | $13.15 | $13.77 | $13.77 | 439,891 |
| 2020-11-19 | $14.14 | $14.20 | $13.24 | $13.47 | $13.47 | 505,698 |
| 2020-11-18 | $14.04 | $14.36 | $13.83 | $14.14 | $14.14 | 832,121 |
| 2020-11-17 | $13.42 | $14.23 | $13.37 | $14.02 | $14.02 | 1,100,916 |
| 2020-11-16 | $13.42 | $13.66 | $13.24 | $13.52 | $13.52 | 700,513 |
| 2020-11-13 | $12.99 | $13.34 | $12.94 | $13.21 | $13.21 | 478,509 |
| 2020-11-12 | $12.81 | $12.94 | $12.62 | $12.85 | $12.85 | 413,663 |
| 2020-11-11 | $12.78 | $12.88 | $12.37 | $12.88 | $12.88 | 537,974 |
| 2020-11-10 | $12.73 | $12.97 | $12.35 | $12.64 | $12.64 | 705,970 |
| 2020-11-09 | $12.33 | $13.33 | $12.30 | $12.59 | $12.59 | 1,136,384 |
| 2020-11-06 | $11.53 | $12.41 | $11.41 | $11.72 | $11.72 | 1,453,841 |
| 2020-11-05 | $10.99 | $11.75 | $10.99 | $11.60 | $11.60 | 956,935 |
| 2020-11-04 | $10.93 | $11.23 | $10.84 | $10.96 | $10.96 | 670,510 |
| 2020-11-03 | $10.41 | $11.04 | $10.41 | $10.97 | $10.97 | 731,634 |
| 2020-11-02 | $10.06 | $10.38 | $9.97 | $10.22 | $10.22 | 614,703 |
| 2020-10-30 | $10.12 | $10.17 | $9.44 | $9.94 | $9.94 | 762,151 |
| 2020-10-29 | $9.91 | $10.31 | $9.72 | $10.19 | $10.19 | 591,649 |
| 2020-10-28 | $10.11 | $10.21 | $9.89 | $9.92 | $9.92 | 938,841 |
| 2020-10-27 | $10.53 | $10.65 | $10.44 | $10.45 | $10.45 | 345,171 |
| 2020-10-26 | $10.86 | $11.00 | $10.43 | $10.58 | $10.58 | 347,876 |
| 2020-10-23 | $10.74 | $11.07 | $10.66 | $11.00 | $11.00 | 626,937 |
| 2020-10-22 | $10.78 | $10.91 | $10.55 | $10.70 | $10.70 | 510,585 |
| 2020-10-21 | $10.85 | $10.98 | $10.67 | $10.77 | $10.77 | 428,639 |
| 2020-10-20 | $11.29 | $11.44 | $10.77 | $10.82 | $10.82 | 621,608 |
| 2020-10-19 | $11.42 | $11.48 | $11.15 | $11.25 | $11.25 | 607,293 |
| 2020-10-16 | $11.38 | $11.48 | $11.13 | $11.33 | $11.33 | 728,407 |
| 2020-10-15 | $11.66 | $11.79 | $11.35 | $11.38 | $11.38 | 573,389 |
| 2020-10-14 | $11.52 | $11.94 | $11.43 | $11.72 | $11.72 | 1,090,378 |
| 2020-10-13 | $11.28 | $11.58 | $11.22 | $11.52 | $11.52 | 983,372 |
| 2020-10-12 | $11.29 | $11.48 | $11.10 | $11.32 | $11.32 | 798,467 |
| 2020-10-09 | $11.37 | $11.56 | $11.18 | $11.21 | $11.21 | 854,130 |
| 2020-10-08 | $11.55 | $11.73 | $11.02 | $11.36 | $11.36 | 1,635,914 |
| 2020-10-07 | $11.75 | $12.06 | $11.44 | $11.54 | $11.54 | 1,398,639 |
| 2020-10-06 | $11.75 | $12.03 | $11.55 | $11.64 | $11.64 | 1,139,870 |
| 2020-10-05 | $12.51 | $12.55 | $11.49 | $11.57 | $11.57 | 1,757,677 |
| 2020-10-02 | $12.28 | $12.59 | $12.26 | $12.39 | $12.39 | 522,837 |
| 2020-10-01 | $12.42 | $12.63 | $11.84 | $12.62 | $12.62 | 1,267,146 |
| 2020-09-30 | $12.79 | $12.95 | $12.32 | $12.41 | $12.41 | 826,323 |
| 2020-09-29 | $12.45 | $13.11 | $12.39 | $12.86 | $12.86 | 1,004,019 |
| 2020-09-28 | $12.38 | $12.53 | $12.25 | $12.31 | $12.31 | 645,896 |
| 2020-09-25 | $11.63 | $12.23 | $11.59 | $12.12 | $12.12 | 1,051,511 |
| 2020-09-24 | $11.86 | $12.10 | $11.66 | $11.72 | $11.72 | 539,090 |
| 2020-09-23 | $12.18 | $12.37 | $11.88 | $11.95 | $11.95 | 929,418 |
| 2020-09-22 | $11.66 | $12.39 | $11.54 | $12.18 | $12.18 | 998,620 |
| 2020-09-21 | $11.77 | $11.91 | $11.25 | $11.50 | $11.50 | 1,064,652 |
| 2020-09-18 | $12.43 | $12.58 | $12.00 | $12.08 | $12.08 | 1,640,571 |
| 2020-09-17 | $12.16 | $12.32 | $11.95 | $12.30 | $12.30 | 807,768 |
| 2020-09-16 | $12.90 | $13.04 | $12.38 | $12.43 | $12.43 | 702,468 |
| 2020-09-15 | $13.12 | $13.25 | $12.68 | $12.82 | $12.82 | 691,996 |
| 2020-09-14 | $13.06 | $13.17 | $12.84 | $12.96 | $12.96 | 958,465 |
| 2020-09-11 | $13.39 | $13.47 | $12.66 | $12.87 | $12.87 | 759,954 |
| 2020-09-10 | $13.49 | $14.04 | $13.28 | $13.31 | $13.31 | 720,909 |
| 2020-09-09 | $13.24 | $13.45 | $13.16 | $13.40 | $13.40 | 1,268,935 |
| 2020-09-08 | $13.44 | $13.61 | $13.15 | $13.18 | $13.18 | 562,018 |
| 2020-09-04 | $13.68 | $14.05 | $12.95 | $13.77 | $13.77 | 860,720 |
| 2020-09-03 | $14.25 | $14.25 | $13.40 | $13.65 | $13.65 | 822,654 |
| 2020-09-02 | $14.25 | $14.39 | $14.01 | $14.28 | $14.28 | 1,202,274 |
| 2020-09-01 | $14.34 | $14.38 | $14.07 | $14.16 | $14.16 | 1,171,495 |
| 2020-08-31 | $13.76 | $14.42 | $13.69 | $14.33 | $14.33 | 1,988,355 |
| 2020-08-28 | $13.27 | $13.79 | $12.95 | $13.65 | $13.65 | 1,205,944 |
| 2020-08-27 | $12.98 | $13.12 | $12.60 | $13.10 | $13.10 | 905,632 |
| 2020-08-26 | $13.01 | $13.14 | $12.84 | $13.02 | $13.02 | 1,044,397 |
| 2020-08-25 | $13.05 | $13.21 | $12.75 | $13.05 | $13.05 | 650,895 |
| 2020-08-24 | $13.52 | $13.52 | $12.61 | $13.00 | $13.00 | 1,455,619 |
| 2020-08-21 | $13.99 | $14.43 | $13.19 | $13.38 | $13.38 | 3,653,201 |
| 2020-08-20 | $13.47 | $14.50 | $13.18 | $13.56 | $13.56 | 2,453,654 |
| 2020-08-19 | $13.48 | $13.69 | $13.29 | $13.67 | $13.67 | 1,427,509 |
| 2020-08-18 | $13.06 | $13.67 | $12.95 | $13.48 | $13.48 | 1,310,210 |
| 2020-08-17 | $12.58 | $13.23 | $12.41 | $13.23 | $13.23 | 1,482,337 |
| 2020-08-14 | $13.68 | $13.82 | $12.21 | $12.61 | $12.61 | 3,379,501 |
| 2020-08-13 | $13.79 | $14.02 | $13.67 | $14.02 | $14.02 | 1,691,116 |
| 2020-08-12 | $13.53 | $13.68 | $13.25 | $13.68 | $13.68 | 1,338,802 |
| 2020-08-11 | $13.22 | $13.52 | $13.09 | $13.43 | $13.43 | 1,818,753 |
| 2020-08-10 | $13.10 | $13.32 | $12.93 | $13.16 | $13.16 | 1,503,932 |
| 2020-08-07 | $13.29 | $13.33 | $12.60 | $13.06 | $13.06 | 1,314,663 |
| 2020-08-06 | $13.12 | $13.36 | $12.88 | $13.35 | $13.35 | 1,739,603 |
| 2020-08-05 | $13.00 | $13.04 | $12.50 | $13.00 | $13.00 | 2,647,986 |
| 2020-08-04 | $11.93 | $12.79 | $11.81 | $12.72 | $12.72 | 2,319,643 |
| 2020-08-03 | $11.73 | $12.06 | $11.67 | $12.00 | $12.00 | 1,516,703 |
| 2020-07-31 | $11.50 | $11.66 | $11.22 | $11.65 | $11.65 | 1,717,826 |
| 2020-07-30 | $11.14 | $11.61 | $11.06 | $11.59 | $11.59 | 1,327,748 |
| 2020-07-29 | $10.99 | $11.40 | $10.93 | $11.39 | $11.39 | 1,816,147 |
| 2020-07-28 | $10.95 | $11.11 | $10.88 | $11.06 | $11.06 | 1,040,199 |
| 2020-07-27 | $10.55 | $11.01 | $10.47 | $11.01 | $11.01 | 1,123,186 |
| 2020-07-24 | $10.38 | $10.68 | $10.19 | $10.55 | $10.55 | 794,991 |
| 2020-07-23 | $10.85 | $10.85 | $10.22 | $10.49 | $10.49 | 1,384,139 |
| 2020-07-22 | $10.32 | $10.99 | $10.29 | $10.86 | $10.86 | 1,836,262 |
| 2020-07-21 | $10.10 | $10.41 | $9.83 | $10.27 | $10.27 | 2,557,636 |
| 2020-07-20 | $10.09 | $10.30 | $9.74 | $9.96 | $9.96 | 1,822,046 |
| 2020-07-17 | $8.99 | $10.46 | $8.96 | $10.14 | $10.14 | 4,936,600 |
| 2020-07-16 | $8.67 | $8.79 | $8.35 | $8.48 | $8.48 | 824,100 |
| 2020-07-15 | $8.44 | $8.82 | $8.27 | $8.75 | $8.75 | 1,466,500 |
| 2020-07-14 | $7.76 | $8.18 | $7.69 | $8.15 | $8.15 | 1,057,100 |
| 2020-07-13 | $7.84 | $8.17 | $7.75 | $7.76 | $7.76 | 1,286,400 |
| 2020-07-10 | $7.96 | $8.00 | $7.62 | $7.72 | $7.72 | 716,500 |
| 2020-07-09 | $7.96 | $8.07 | $7.69 | $8.01 | $8.01 | 1,397,500 |
| 2020-07-08 | $7.65 | $8.08 | $7.40 | $8.08 | $8.08 | 1,466,100 |
| 2020-07-07 | $7.47 | $7.83 | $7.38 | $7.57 | $7.57 | 1,464,700 |
| 2020-07-06 | $7.24 | $7.70 | $7.06 | $7.46 | $7.46 | 2,564,100 |
| 2020-07-02 | $7.50 | $7.50 | $7.18 | $7.40 | $7.40 | 1,529,700 |
| 2020-07-01 | $7.08 | $7.44 | $7.05 | $7.40 | $7.40 | 1,588,000 |
| 2020-06-30 | $6.84 | $7.15 | $6.70 | $7.12 | $7.12 | 1,744,100 |
| 2020-06-29 | $6.59 | $6.85 | $6.38 | $6.85 | $6.85 | 1,670,100 |
| 2020-06-26 | $6.58 | $6.59 | $6.12 | $6.54 | $6.54 | 2,870,214 |
| 2020-06-25 | $6.47 | $6.73 | $6.27 | $6.71 | $6.71 | 1,860,424 |
| 2020-06-24 | $6.61 | $6.71 | $6.23 | $6.59 | $6.59 | 1,742,935 |
| 2020-06-23 | $6.42 | $6.83 | $6.31 | $6.79 | $6.79 | 1,612,398 |
| 2020-06-22 | $6.29 | $6.46 | $6.16 | $6.43 | $6.43 | 1,596,066 |
| 2020-06-19 | $6.04 | $6.32 | $5.98 | $6.29 | $6.29 | 1,749,699 |
| 2020-06-18 | $5.98 | $6.03 | $5.88 | $6.00 | $6.00 | 903,692 |
| 2020-06-17 | $6.24 | $6.33 | $5.90 | $6.02 | $6.02 | 1,297,105 |
| 2020-06-16 | $6.28 | $6.33 | $5.97 | $6.17 | $6.17 | 1,498,181 |
| 2020-06-15 | $5.28 | $6.09 | $5.22 | $5.95 | $5.95 | 1,601,715 |
| 2020-06-12 | $5.85 | $5.95 | $5.49 | $5.53 | $5.53 | 1,435,133 |
| 2020-06-11 | $6.14 | $6.25 | $5.51 | $5.59 | $5.59 | 1,514,048 |
| 2020-06-10 | $6.80 | $6.85 | $6.30 | $6.32 | $6.32 | 1,534,486 |
| 2020-06-09 | $6.45 | $6.98 | $6.32 | $6.83 | $6.83 | 2,024,725 |
| 2020-06-08 | $6.32 | $6.66 | $6.17 | $6.60 | $6.60 | 2,122,197 |
| 2020-06-05 | $6.15 | $6.44 | $6.13 | $6.19 | $6.19 | 2,176,016 |
| 2020-06-04 | $6.13 | $6.37 | $6.11 | $6.30 | $6.30 | 2,289,709 |
| 2020-06-03 | $6.46 | $6.57 | $5.82 | $6.19 | $6.19 | 4,854,951 |
| 2020-06-02 | $7.00 | $7.00 | $6.28 | $6.36 | $6.36 | 6,127,150 |
| 2020-06-01 | $6.60 | $7.03 | $6.01 | $6.82 | $6.82 | 9,615,608 |
| 2020-05-29 | $9.00 | $9.07 | $8.61 | $8.88 | $8.88 | 1,675,077 |
| 2020-05-28 | $9.44 | $9.73 | $8.94 | $9.05 | $9.05 | 1,127,750 |
| 2020-05-27 | $9.00 | $9.59 | $8.92 | $9.42 | $9.42 | 1,455,624 |
| 2020-05-26 | $8.48 | $8.78 | $8.29 | $8.74 | $8.74 | 911,786 |
| 2020-05-22 | $8.37 | $8.50 | $8.08 | $8.13 | $8.13 | 384,774 |
| 2020-05-21 | $8.15 | $8.61 | $8.07 | $8.37 | $8.37 | 641,124 |
| 2020-05-20 | $8.33 | $8.46 | $8.01 | $8.08 | $8.08 | 968,937 |
| 2020-05-19 | $8.05 | $8.43 | $7.84 | $8.17 | $8.17 | 875,695 |
| 2020-05-18 | $8.00 | $8.22 | $7.89 | $7.97 | $7.97 | 1,108,452 |
| 2020-05-15 | $7.05 | $7.77 | $6.98 | $7.58 | $7.58 | 1,026,387 |
| 2020-05-14 | $6.50 | $7.09 | $6.21 | $7.08 | $7.08 | 1,511,721 |
| 2020-05-13 | $6.92 | $6.98 | $6.45 | $6.76 | $6.76 | 1,115,272 |
| 2020-05-12 | $7.06 | $7.36 | $6.78 | $7.01 | $7.01 | 1,253,639 |
| 2020-05-11 | $7.09 | $7.62 | $6.69 | $7.01 | $7.01 | 1,864,282 |
| 2020-05-08 | $7.14 | $8.25 | $7.03 | $7.08 | $7.08 | 3,700,751 |
| 2020-05-07 | $6.39 | $6.99 | $6.31 | $6.96 | $6.96 | 1,919,998 |
| 2020-05-06 | $6.44 | $6.50 | $6.06 | $6.29 | $6.29 | 1,004,210 |
| 2020-05-05 | $6.69 | $6.79 | $6.28 | $6.41 | $6.41 | 1,468,032 |
| 2020-05-04 | $6.58 | $6.79 | $6.32 | $6.54 | $6.54 | 1,125,963 |
| 2020-05-01 | $7.02 | $7.22 | $6.71 | $6.81 | $6.81 | 845,267 |
| 2020-04-30 | $7.81 | $7.86 | $7.09 | $7.21 | $7.21 | 1,399,534 |
| 2020-04-29 | $7.34 | $8.32 | $7.13 | $8.01 | $8.01 | 1,065,954 |
| 2020-04-28 | $7.10 | $7.17 | $6.76 | $7.09 | $7.09 | 907,982 |
| 2020-04-27 | $6.80 | $6.95 | $6.71 | $6.88 | $6.88 | 1,055,463 |
| 2020-04-24 | $6.80 | $7.07 | $6.72 | $6.80 | $6.80 | 1,026,655 |
| 2020-04-23 | $6.26 | $6.85 | $6.26 | $6.82 | $6.82 | 800,420 |
| 2020-04-22 | $6.40 | $6.51 | $6.23 | $6.41 | $6.41 | 769,559 |
| 2020-04-21 | $6.23 | $6.50 | $6.09 | $6.24 | $6.24 | 798,804 |
| 2020-04-20 | $6.07 | $6.46 | $5.94 | $6.43 | $6.43 | 1,371,441 |
| 2020-04-17 | $6.17 | $6.37 | $6.01 | $6.18 | $6.18 | 790,334 |
| 2020-04-16 | $5.85 | $6.15 | $5.70 | $5.98 | $5.98 | 592,100 |
| 2020-04-15 | $6.05 | $6.05 | $5.70 | $5.85 | $5.85 | 651,461 |
| 2020-04-14 | $6.29 | $6.38 | $5.97 | $6.17 | $6.17 | 850,601 |
| 2020-04-13 | $6.20 | $6.20 | $5.79 | $6.01 | $6.01 | 792,496 |
| 2020-04-09 | $5.69 | $6.30 | $5.69 | $6.21 | $6.21 | 961,948 |
| 2020-04-08 | $5.56 | $5.69 | $5.31 | $5.53 | $5.53 | 798,749 |
| 2020-04-07 | $5.97 | $6.14 | $5.31 | $5.42 | $5.42 | 1,343,492 |
| 2020-04-06 | $5.10 | $5.78 | $5.01 | $5.74 | $5.74 | 1,033,454 |
| 2020-04-03 | $4.85 | $5.24 | $4.64 | $4.80 | $4.80 | 993,590 |
| 2020-04-02 | $4.80 | $5.16 | $4.56 | $4.80 | $4.80 | 1,048,191 |
| 2020-04-01 | $5.13 | $5.15 | $4.33 | $4.80 | $4.80 | 1,406,923 |
| 2020-03-31 | $5.53 | $6.02 | $5.24 | $5.43 | $5.43 | 1,156,312 |
| 2020-03-30 | $5.27 | $5.72 | $4.77 | $5.64 | $5.64 | 996,423 |
| 2020-03-27 | $5.77 | $5.80 | $5.27 | $5.31 | $5.31 | 1,123,049 |
| 2020-03-26 | $4.50 | $6.00 | $4.38 | $5.88 | $5.88 | 2,381,740 |
| 2020-03-25 | $4.54 | $4.77 | $4.25 | $4.48 | $4.48 | 864,703 |
| 2020-03-24 | $4.49 | $4.63 | $4.31 | $4.49 | $4.49 | 1,458,017 |
| 2020-03-23 | $4.86 | $5.30 | $3.98 | $4.11 | $4.11 | 1,361,167 |
| 2020-03-20 | $4.69 | $5.22 | $4.45 | $4.85 | $4.85 | 1,508,816 |
| 2020-03-19 | $4.01 | $4.74 | $3.68 | $4.72 | $4.72 | 1,482,627 |
| 2020-03-18 | $3.71 | $4.00 | $3.50 | $3.93 | $3.93 | 2,030,499 |
| 2020-03-17 | $3.78 | $4.48 | $3.50 | $3.97 | $3.97 | 2,353,870 |
| 2020-03-16 | $4.80 | $4.82 | $3.63 | $3.64 | $3.64 | 2,203,395 |
| 2020-03-13 | $6.27 | $6.40 | $5.15 | $5.48 | $5.48 | 1,478,351 |
| 2020-03-12 | $6.44 | $6.69 | $5.83 | $5.89 | $5.89 | 863,982 |
| 2020-03-11 | $7.51 | $7.61 | $6.80 | $6.92 | $6.92 | 868,053 |
| 2020-03-10 | $7.82 | $7.86 | $7.49 | $7.76 | $7.76 | 1,526,948 |
| 2020-03-09 | $7.63 | $7.88 | $7.12 | $7.44 | $7.44 | 1,002,361 |
| 2020-03-06 | $8.17 | $8.33 | $7.67 | $7.94 | $7.94 | 1,052,620 |
| 2020-03-05 | $8.74 | $8.81 | $8.33 | $8.46 | $8.46 | 858,884 |
| 2020-03-04 | $9.30 | $9.40 | $8.83 | $8.98 | $8.98 | 1,283,212 |
| 2020-03-03 | $9.17 | $9.63 | $8.84 | $8.99 | $8.99 | 905,850 |
| 2020-03-02 | $9.38 | $9.38 | $8.76 | $9.09 | $9.09 | 1,336,453 |
| 2020-02-28 | $8.88 | $9.40 | $8.73 | $9.24 | $9.24 | 1,115,903 |
| 2020-02-27 | $9.46 | $9.75 | $9.09 | $9.25 | $9.25 | 1,102,087 |
| 2020-02-26 | $9.91 | $10.31 | $9.25 | $9.75 | $9.75 | 1,583,655 |
| 2020-02-25 | $11.40 | $11.40 | $10.09 | $10.19 | $10.19 | 1,196,230 |
| 2020-02-24 | $11.21 | $11.55 | $11.00 | $11.30 | $11.30 | 1,045,096 |
| 2020-02-21 | $11.67 | $12.01 | $11.40 | $11.77 | $11.77 | 1,273,242 |
| 2020-02-20 | $11.55 | $11.74 | $11.32 | $11.64 | $11.64 | 753,377 |
| 2020-02-19 | $11.33 | $11.59 | $11.06 | $11.56 | $11.56 | 802,509 |
| 2020-02-18 | $11.50 | $11.50 | $10.85 | $11.27 | $11.27 | 1,290,404 |
| 2020-02-14 | $11.45 | $11.51 | $11.21 | $11.46 | $11.46 | 591,528 |
| 2020-02-13 | $11.03 | $11.45 | $11.00 | $11.40 | $11.40 | 504,841 |
| 2020-02-12 | $10.96 | $11.34 | $10.94 | $11.13 | $11.13 | 650,009 |
| 2020-02-11 | $10.70 | $11.09 | $10.59 | $10.85 | $10.85 | 553,201 |
| 2020-02-10 | $10.55 | $10.57 | $10.26 | $10.55 | $10.55 | 900,365 |
| 2020-02-07 | $10.71 | $10.93 | $10.55 | $10.65 | $10.65 | 390,804 |
| 2020-02-06 | $11.00 | $11.12 | $10.57 | $10.81 | $10.81 | 826,158 |
| 2020-02-05 | $10.38 | $11.00 | $10.23 | $11.00 | $11.00 | 826,685 |
| 2020-02-04 | $10.25 | $10.29 | $9.89 | $10.18 | $10.18 | 794,335 |
| 2020-02-03 | $10.16 | $10.33 | $9.92 | $9.98 | $9.98 | 875,929 |
| 2020-01-31 | $10.42 | $10.53 | $10.07 | $10.08 | $10.08 | 686,597 |
| 2020-01-30 | $10.50 | $10.67 | $10.29 | $10.51 | $10.51 | 734,261 |
| 2020-01-29 | $10.60 | $10.70 | $10.36 | $10.65 | $10.65 | 1,424,284 |
| 2020-01-28 | $10.64 | $10.83 | $10.28 | $10.55 | $10.55 | 1,245,764 |
| 2020-01-27 | $10.67 | $10.83 | $10.41 | $10.50 | $10.50 | 1,136,644 |
| 2020-01-24 | $11.28 | $11.34 | $10.62 | $10.94 | $10.94 | 1,265,602 |
| 2020-01-23 | $11.12 | $11.42 | $10.79 | $11.28 | $11.28 | 1,297,334 |
| 2020-01-22 | $11.13 | $11.37 | $10.73 | $10.85 | $10.85 | 2,156,534 |
| 2020-01-21 | $11.28 | $11.32 | $10.87 | $10.94 | $10.94 | 1,025,110 |
| 2020-01-17 | $11.23 | $11.44 | $10.65 | $11.38 | $11.38 | 1,448,437 |
| 2020-01-16 | $10.38 | $11.13 | $10.29 | $11.06 | $11.06 | 1,567,720 |
| 2020-01-15 | $10.54 | $10.91 | $9.92 | $10.10 | $10.10 | 1,974,740 |
| 2020-01-14 | $10.35 | $10.73 | $10.17 | $10.61 | $10.61 | 1,023,744 |
| 2020-01-13 | $9.97 | $10.45 | $9.81 | $10.31 | $10.31 | 1,854,160 |
| 2020-01-10 | $9.80 | $9.98 | $9.65 | $9.91 | $9.91 | 1,526,230 |
| 2020-01-09 | $9.94 | $10.16 | $9.55 | $9.64 | $9.64 | 1,339,825 |
| 2020-01-08 | $9.46 | $10.05 | $9.41 | $9.86 | $9.86 | 1,633,240 |
| 2020-01-07 | $9.30 | $9.54 | $9.10 | $9.54 | $9.54 | 930,235 |
| 2020-01-06 | $8.90 | $9.35 | $8.76 | $9.32 | $9.32 | 1,283,226 |
| 2020-01-03 | $9.35 | $9.51 | $8.94 | $8.96 | $8.96 | 1,319,417 |
| 2020-01-02 | $9.13 | $9.62 | $9.10 | $9.43 | $9.43 | 2,227,610 |
| 2019-12-31 | $9.03 | $9.22 | $8.90 | $9.05 | $9.05 | 1,468,156 |
| 2019-12-30 | $8.98 | $9.32 | $8.83 | $9.08 | $9.08 | 1,408,493 |
| 2019-12-27 | $8.84 | $8.99 | $8.63 | $8.85 | $8.85 | 1,188,016 |
| 2019-12-26 | $8.72 | $8.93 | $8.62 | $8.75 | $8.75 | 1,310,922 |
| 2019-12-24 | $8.10 | $8.77 | $8.10 | $8.72 | $8.72 | 1,697,354 |
| 2019-12-23 | $7.59 | $8.48 | $7.37 | $8.06 | $8.06 | 2,998,694 |
| 2019-12-20 | $7.67 | $7.73 | $7.36 | $7.56 | $7.56 | 1,239,144 |
| 2019-12-19 | $7.33 | $7.70 | $7.23 | $7.66 | $7.66 | 1,414,192 |
| 2019-12-18 | $7.19 | $7.47 | $7.15 | $7.31 | $7.31 | 1,249,146 |
| 2019-12-17 | $7.54 | $7.59 | $6.51 | $7.12 | $7.12 | 3,970,373 |
| 2019-12-16 | $7.69 | $7.89 | $7.50 | $7.52 | $7.52 | 2,856,703 |
| 2019-12-13 | $8.39 | $8.39 | $7.71 | $7.72 | $7.72 | 1,541,194 |
| 2019-12-12 | $8.32 | $8.59 | $8.24 | $8.41 | $8.41 | 1,022,254 |
| 2019-12-11 | $9.00 | $9.07 | $7.69 | $8.26 | $8.26 | 5,572,608 |
| 2019-12-10 | $7.81 | $9.60 | $7.77 | $8.99 | $8.99 | 4,833,751 |
| 2019-12-09 | $7.75 | $7.92 | $7.38 | $7.87 | $7.87 | 1,797,530 |
| 2019-12-06 | $7.08 | $7.77 | $7.00 | $7.73 | $7.73 | 3,621,041 |
| 2019-12-05 | $6.75 | $6.81 | $6.60 | $6.68 | $6.68 | 2,283,472 |
| 2019-12-04 | $6.46 | $6.79 | $6.33 | $6.72 | $6.72 | 2,710,528 |
| 2019-12-03 | $6.50 | $6.81 | $6.45 | $6.49 | $6.49 | 1,874,350 |
| 2019-12-02 | $7.16 | $7.32 | $6.55 | $6.61 | $6.61 | 2,989,330 |
| 2019-11-29 | $7.73 | $7.78 | $7.10 | $7.21 | $7.21 | 2,941,790 |
| 2019-11-27 | $10.66 | $10.78 | $5.67 | $7.76 | $7.76 | 15,268,616 |
| 2019-11-26 | $10.72 | $10.85 | $10.56 | $10.68 | $10.68 | 1,281,570 |
| 2019-11-25 | $10.52 | $10.91 | $10.52 | $10.66 | $10.66 | 926,719 |
| 2019-11-22 | $10.50 | $10.60 | $10.13 | $10.50 | $10.50 | 1,149,316 |
| 2019-11-21 | $10.15 | $10.52 | $10.04 | $10.38 | $10.38 | 1,414,510 |
| 2019-11-20 | $9.59 | $10.21 | $9.56 | $10.16 | $10.16 | 1,241,662 |
| 2019-11-19 | $9.65 | $9.70 | $9.49 | $9.69 | $9.69 | 1,139,521 |
| 2019-11-18 | $9.49 | $9.73 | $9.37 | $9.68 | $9.68 | 1,160,802 |
| 2019-11-15 | $9.16 | $9.57 | $9.03 | $9.50 | $9.50 | 1,312,270 |
| 2019-11-14 | $9.12 | $9.23 | $8.87 | $9.11 | $9.11 | 741,766 |
| 2019-11-13 | $9.04 | $9.27 | $8.86 | $9.21 | $9.21 | 772,883 |
| 2019-11-12 | $9.24 | $9.46 | $9.04 | $9.20 | $9.20 | 1,145,774 |
| 2019-11-11 | $10.10 | $10.14 | $9.08 | $9.27 | $9.27 | 1,106,182 |
| 2019-11-08 | $9.32 | $10.26 | $9.16 | $10.12 | $10.12 | 1,856,677 |
| 2019-11-07 | $9.12 | $9.58 | $9.00 | $9.33 | $9.33 | 1,538,133 |
| 2019-11-06 | $8.62 | $9.57 | $8.50 | $9.07 | $9.07 | 4,212,354 |
| 2019-11-05 | $7.78 | $8.50 | $7.72 | $8.00 | $8.00 | 1,134,097 |
| 2019-11-04 | $7.95 | $8.00 | $7.75 | $7.80 | $7.80 | 1,401,894 |
| 2019-11-01 | $7.68 | $7.95 | $7.67 | $7.80 | $7.80 | 842,064 |
| 2019-10-31 | $7.64 | $7.71 | $7.45 | $7.62 | $7.62 | 739,450 |
| 2019-10-30 | $7.68 | $7.73 | $7.53 | $7.63 | $7.63 | 769,971 |
| 2019-10-29 | $7.48 | $7.74 | $7.33 | $7.71 | $7.71 | 848,024 |
| 2019-10-28 | $7.13 | $7.68 | $7.02 | $7.51 | $7.51 | 1,084,419 |
| 2019-10-25 | $7.13 | $7.31 | $6.88 | $7.11 | $7.11 | 700,451 |
| 2019-10-24 | $7.79 | $7.79 | $7.11 | $7.14 | $7.14 | 520,635 |
| 2019-10-23 | $7.64 | $7.80 | $7.63 | $7.79 | $7.79 | 837,988 |
| 2019-10-22 | $7.55 | $7.82 | $7.50 | $7.62 | $7.62 | 677,444 |
| 2019-10-21 | $7.50 | $7.65 | $7.46 | $7.54 | $7.54 | 675,458 |
| 2019-10-18 | $7.50 | $7.55 | $7.28 | $7.46 | $7.46 | 607,682 |
| 2019-10-17 | $7.33 | $7.56 | $7.25 | $7.54 | $7.54 | 549,097 |
| 2019-10-16 | $6.99 | $7.43 | $6.99 | $7.27 | $7.27 | 630,252 |
| 2019-10-15 | $6.60 | $7.09 | $6.44 | $6.97 | $6.97 | 928,880 |
| 2019-10-14 | $6.81 | $6.95 | $6.59 | $6.62 | $6.62 | 736,678 |
| 2019-10-11 | $7.46 | $7.63 | $6.86 | $6.87 | $6.87 | 1,022,902 |
| 2019-10-10 | $7.40 | $7.57 | $7.24 | $7.33 | $7.33 | 686,110 |
| 2019-10-09 | $7.55 | $7.62 | $7.35 | $7.38 | $7.38 | 442,722 |
| 2019-10-08 | $7.54 | $7.89 | $7.35 | $7.44 | $7.44 | 1,008,856 |
| 2019-10-07 | $7.46 | $7.71 | $7.44 | $7.66 | $7.66 | 873,027 |
| 2019-10-04 | $7.42 | $7.62 | $7.26 | $7.45 | $7.45 | 799,872 |
| 2019-10-03 | $7.12 | $7.41 | $6.93 | $7.39 | $7.39 | 861,762 |
| 2019-10-02 | $7.38 | $7.46 | $7.09 | $7.13 | $7.13 | 1,299,033 |
| 2019-10-01 | $7.22 | $7.57 | $7.20 | $7.46 | $7.46 | 1,094,734 |
| 2019-09-30 | $7.19 | $7.53 | $7.18 | $7.19 | $7.19 | 1,153,627 |
| 2019-09-27 | $7.60 | $7.62 | $7.14 | $7.25 | $7.25 | 1,025,042 |
| 2019-09-26 | $8.14 | $8.15 | $7.32 | $7.58 | $7.58 | 1,510,564 |
| 2019-09-25 | $8.10 | $8.29 | $8.02 | $8.13 | $8.13 | 1,331,106 |
| 2019-09-24 | $8.33 | $8.35 | $7.98 | $8.18 | $8.18 | 1,036,310 |
| 2019-09-23 | $8.24 | $8.31 | $8.01 | $8.31 | $8.31 | 2,105,616 |
| 2019-09-20 | $7.82 | $8.41 | $7.71 | $8.30 | $8.30 | 1,787,403 |
| 2019-09-19 | $7.89 | $8.05 | $7.78 | $7.84 | $7.84 | 1,115,060 |
| 2019-09-18 | $7.75 | $7.91 | $7.59 | $7.88 | $7.88 | 1,159,204 |
| 2019-09-17 | $7.39 | $7.88 | $7.39 | $7.81 | $7.81 | 1,095,190 |
| 2019-09-16 | $7.34 | $7.54 | $7.33 | $7.42 | $7.42 | 774,739 |
| 2019-09-13 | $7.09 | $7.43 | $7.03 | $7.35 | $7.35 | 1,354,537 |
| 2019-09-12 | $7.83 | $7.83 | $6.99 | $7.02 | $7.02 | 1,768,836 |
| 2019-09-11 | $7.98 | $8.28 | $7.81 | $7.89 | $7.89 | 1,427,337 |
| 2019-09-10 | $7.52 | $8.10 | $7.46 | $7.96 | $7.96 | 2,153,907 |
| 2019-09-09 | $7.16 | $7.54 | $6.98 | $7.53 | $7.53 | 708,215 |
| 2019-09-06 | $6.97 | $7.31 | $6.94 | $7.14 | $7.14 | 1,381,024 |
| 2019-09-05 | $6.76 | $7.03 | $6.56 | $6.94 | $6.94 | 1,394,289 |
| 2019-09-04 | $6.25 | $6.63 | $6.20 | $6.63 | $6.63 | 987,111 |
| 2019-09-03 | $6.80 | $6.84 | $6.10 | $6.21 | $6.21 | 1,634,207 |
| 2019-08-30 | $6.85 | $6.90 | $6.68 | $6.87 | $6.87 | 838,417 |
| 2019-08-29 | $6.60 | $7.03 | $6.58 | $6.81 | $6.81 | 994,059 |
| 2019-08-28 | $6.29 | $6.67 | $6.25 | $6.56 | $6.56 | 994,566 |
| 2019-08-27 | $7.05 | $7.07 | $6.30 | $6.31 | $6.31 | 1,292,234 |
| 2019-08-26 | $7.07 | $7.07 | $6.67 | $7.02 | $7.02 | 874,835 |
| 2019-08-23 | $7.35 | $7.44 | $6.89 | $7.02 | $7.02 | 928,227 |
| 2019-08-22 | $7.35 | $7.56 | $7.28 | $7.41 | $7.41 | 634,705 |
| 2019-08-21 | $7.62 | $7.78 | $7.29 | $7.31 | $7.31 | 816,436 |
| 2019-08-20 | $7.50 | $7.74 | $7.47 | $7.57 | $7.57 | 997,385 |
| 2019-08-19 | $7.38 | $7.70 | $7.35 | $7.41 | $7.41 | 1,077,058 |
| 2019-08-16 | $7.02 | $7.32 | $7.01 | $7.30 | $7.30 | 1,082,234 |
| 2019-08-15 | $7.07 | $7.25 | $6.94 | $6.98 | $6.98 | 1,615,509 |
| 2019-08-14 | $7.24 | $7.28 | $6.84 | $7.10 | $7.10 | 1,586,140 |
| 2019-08-13 | $7.38 | $7.70 | $7.06 | $7.12 | $7.12 | 1,085,233 |
| 2019-08-12 | $7.15 | $7.43 | $6.86 | $7.42 | $7.42 | 1,869,639 |
| 2019-08-09 | $7.09 | $7.19 | $6.77 | $7.17 | $7.17 | 1,513,122 |
| 2019-08-08 | $6.71 | $7.20 | $6.47 | $7.14 | $7.14 | 2,740,368 |
| 2019-08-07 | $5.52 | $8.10 | $5.50 | $6.69 | $6.69 | 6,913,439 |
| 2019-08-06 | $6.17 | $6.30 | $5.73 | $5.82 | $5.82 | 1,817,615 |
| 2019-08-05 | $6.22 | $6.28 | $6.01 | $6.12 | $6.12 | 1,050,585 |
| 2019-08-02 | $6.33 | $6.45 | $6.17 | $6.39 | $6.39 | 1,090,386 |
| 2019-08-01 | $6.84 | $7.00 | $6.35 | $6.38 | $6.38 | 1,240,978 |
| 2019-07-31 | $6.91 | $7.09 | $6.81 | $6.82 | $6.82 | 1,442,201 |
| 2019-07-30 | $6.75 | $6.93 | $6.60 | $6.91 | $6.91 | 603,033 |
| 2019-07-29 | $6.76 | $6.91 | $6.59 | $6.82 | $6.82 | 1,182,429 |
| 2019-07-26 | $6.51 | $6.81 | $6.45 | $6.74 | $6.74 | 1,256,459 |
| 2019-07-25 | $6.85 | $7.00 | $6.42 | $6.48 | $6.48 | 1,184,824 |
| 2019-07-24 | $6.56 | $6.88 | $6.56 | $6.85 | $6.85 | 1,904,783 |
| 2019-07-23 | $6.46 | $6.74 | $6.39 | $6.59 | $6.59 | 1,756,467 |
| 2019-07-22 | $6.66 | $6.74 | $6.35 | $6.45 | $6.45 | 1,573,469 |
| 2019-07-19 | $7.00 | $7.06 | $6.65 | $6.65 | $6.65 | 976,102 |
| 2019-07-18 | $7.17 | $7.21 | $6.71 | $7.01 | $7.01 | 1,473,813 |
| 2019-07-17 | $7.46 | $7.56 | $7.17 | $7.19 | $7.19 | 1,555,729 |
| 2019-07-16 | $7.45 | $7.76 | $7.36 | $7.46 | $7.46 | 1,388,346 |
| 2019-07-15 | $7.37 | $7.56 | $7.12 | $7.44 | $7.44 | 1,643,487 |
| 2019-07-12 | $7.28 | $7.40 | $7.18 | $7.36 | $7.36 | 1,031,126 |
| 2019-07-11 | $7.27 | $7.36 | $7.16 | $7.22 | $7.22 | 865,517 |
| 2019-07-10 | $7.59 | $7.69 | $7.23 | $7.26 | $7.26 | 1,109,375 |
| 2019-07-09 | $7.28 | $7.60 | $7.21 | $7.55 | $7.55 | 734,851 |
| 2019-07-08 | $7.60 | $7.64 | $7.18 | $7.34 | $7.34 | 1,515,386 |
| 2019-07-05 | $7.57 | $7.72 | $7.48 | $7.63 | $7.63 | 673,282 |
| 2019-07-03 | $7.59 | $7.70 | $7.54 | $7.64 | $7.64 | 548,308 |
| 2019-07-02 | $7.82 | $7.85 | $7.51 | $7.56 | $7.56 | 993,813 |
| 2019-07-01 | $8.08 | $8.12 | $7.71 | $7.83 | $7.83 | 885,903 |
| 2019-06-28 | $7.94 | $8.13 | $7.87 | $7.95 | $7.95 | 1,551,325 |
| 2019-06-27 | $7.76 | $8.04 | $7.62 | $7.87 | $7.87 | 1,622,965 |
| 2019-06-26 | $7.94 | $8.02 | $7.63 | $7.71 | $7.71 | 1,422,727 |
| 2019-06-25 | $8.27 | $8.37 | $7.70 | $7.74 | $7.74 | 1,601,611 |
| 2019-06-24 | $8.55 | $8.83 | $8.12 | $8.26 | $8.26 | 1,894,993 |
| 2019-06-21 | $7.85 | $8.45 | $7.78 | $8.41 | $8.41 | 5,398,284 |
| 2019-06-20 | $8.02 | $8.13 | $7.86 | $7.90 | $7.90 | 2,000,724 |
| 2019-06-19 | $7.98 | $8.10 | $7.88 | $7.99 | $7.99 | 999,498 |
| 2019-06-18 | $8.11 | $8.15 | $7.84 | $7.98 | $7.98 | 1,103,124 |
| 2019-06-17 | $8.00 | $8.21 | $7.91 | $8.07 | $8.07 | 1,171,038 |
| 2019-06-14 | $8.41 | $8.50 | $7.89 | $7.98 | $7.98 | 2,346,360 |
| 2019-06-13 | $7.99 | $8.47 | $7.99 | $8.44 | $8.44 | 2,405,176 |
| 2019-06-12 | $8.75 | $8.83 | $7.93 | $7.94 | $7.94 | 5,168,002 |
| 2019-06-11 | $8.90 | $9.06 | $8.64 | $8.83 | $8.83 | 2,199,998 |
| 2019-06-10 | $9.00 | $9.03 | $8.77 | $8.88 | $8.88 | 2,599,830 |
| 2019-06-07 | $9.54 | $9.57 | $8.88 | $8.90 | $8.90 | 2,375,429 |
| 2019-06-06 | $10.17 | $10.18 | $9.20 | $9.41 | $9.41 | 2,864,812 |
| 2019-06-05 | $10.42 | $10.42 | $9.99 | $10.24 | $10.24 | 971,121 |
| 2019-06-04 | $10.75 | $10.83 | $9.96 | $10.33 | $10.33 | 1,728,103 |
| 2019-06-03 | $10.66 | $10.82 | $10.31 | $10.63 | $10.63 | 1,202,700 |
| 2019-05-31 | $10.53 | $10.96 | $10.34 | $10.64 | $10.64 | 1,454,413 |
| 2019-05-30 | $10.10 | $10.99 | $10.09 | $10.69 | $10.69 | 2,376,498 |
| 2019-05-29 | $14.04 | $14.04 | $9.85 | $10.01 | $10.01 | 8,754,063 |
| 2019-05-28 | $14.03 | $14.55 | $13.77 | $14.15 | $14.15 | 696,385 |
| 2019-05-24 | $13.95 | $14.15 | $13.74 | $14.15 | $14.15 | 488,423 |
| 2019-05-23 | $14.30 | $14.35 | $13.82 | $13.90 | $13.90 | 833,755 |
| 2019-05-22 | $14.40 | $14.68 | $14.25 | $14.50 | $14.50 | 624,045 |
| 2019-05-21 | $14.24 | $14.79 | $14.24 | $14.54 | $14.54 | 763,248 |
| 2019-05-20 | $13.96 | $14.19 | $13.75 | $14.16 | $14.16 | 568,107 |
| 2019-05-17 | $14.23 | $14.49 | $14.09 | $14.20 | $14.20 | 473,640 |
| 2019-05-16 | $14.27 | $14.58 | $14.27 | $14.37 | $14.37 | 551,982 |
| 2019-05-15 | $13.95 | $14.32 | $13.88 | $14.22 | $14.22 | 567,672 |
| 2019-05-14 | $13.64 | $14.15 | $13.60 | $14.12 | $14.12 | 612,806 |
| 2019-05-13 | $14.16 | $14.22 | $13.51 | $13.60 | $13.60 | 806,655 |
| 2019-05-10 | $14.21 | $14.57 | $14.16 | $14.52 | $14.52 | 820,881 |
| 2019-05-09 | $14.12 | $14.59 | $13.91 | $14.36 | $14.36 | 1,142,269 |
| 2019-05-08 | $14.44 | $14.60 | $13.50 | $14.20 | $14.20 | 1,513,922 |
| 2019-05-07 | $14.19 | $14.20 | $13.50 | $13.70 | $13.70 | 968,209 |
| 2019-05-06 | $13.68 | $14.48 | $13.55 | $14.39 | $14.39 | 684,567 |
| 2019-05-03 | $13.96 | $14.41 | $13.91 | $14.00 | $14.00 | 984,455 |
| 2019-05-02 | $13.53 | $13.83 | $13.41 | $13.83 | $13.83 | 919,661 |
| 2019-05-01 | $13.56 | $13.74 | $13.40 | $13.56 | $13.56 | 576,605 |
| 2019-04-30 | $14.04 | $14.13 | $13.48 | $13.55 | $13.55 | 675,967 |
| 2019-04-29 | $13.80 | $14.14 | $13.72 | $14.13 | $14.13 | 706,115 |
| 2019-04-26 | $13.66 | $13.76 | $13.45 | $13.67 | $13.67 | 870,766 |
| 2019-04-25 | $13.60 | $13.65 | $13.25 | $13.56 | $13.56 | 570,107 |
| 2019-04-24 | $13.69 | $13.82 | $13.53 | $13.61 | $13.61 | 501,960 |
| 2019-04-23 | $13.66 | $14.14 | $13.54 | $13.69 | $13.69 | 1,145,871 |
| 2019-04-22 | $13.18 | $13.77 | $13.07 | $13.65 | $13.65 | 1,084,724 |
| 2019-04-18 | $12.65 | $13.26 | $12.40 | $13.23 | $13.23 | 1,370,565 |
| 2019-04-17 | $13.41 | $13.45 | $12.23 | $12.70 | $12.70 | 1,816,934 |
| 2019-04-16 | $13.50 | $13.61 | $13.31 | $13.39 | $13.39 | 1,138,276 |
| 2019-04-15 | $13.00 | $13.71 | $12.96 | $13.47 | $13.47 | 1,656,506 |
| 2019-04-12 | $13.28 | $13.30 | $12.69 | $12.97 | $12.97 | 1,589,873 |
| 2019-04-11 | $14.26 | $14.30 | $13.15 | $13.21 | $13.21 | 4,264,563 |
| 2019-04-10 | $12.68 | $12.83 | $12.43 | $12.69 | $12.69 | 1,078,661 |
| 2019-04-09 | $12.56 | $12.78 | $12.48 | $12.63 | $12.63 | 1,320,426 |
| 2019-04-08 | $12.70 | $12.80 | $12.26 | $12.58 | $12.58 | 879,337 |
| 2019-04-05 | $12.36 | $12.49 | $12.23 | $12.40 | $12.40 | 910,289 |
| 2019-04-04 | $12.36 | $12.43 | $12.09 | $12.28 | $12.28 | 656,275 |
| 2019-04-03 | $12.50 | $12.60 | $12.21 | $12.32 | $12.32 | 603,581 |
| 2019-04-02 | $12.50 | $12.52 | $12.11 | $12.45 | $12.45 | 730,910 |
| 2019-04-01 | $12.74 | $12.89 | $12.26 | $12.45 | $12.45 | 571,389 |
| 2019-03-29 | $12.62 | $12.70 | $12.37 | $12.58 | $12.58 | 1,056,827 |
| 2019-03-28 | $12.67 | $12.77 | $12.27 | $12.51 | $12.51 | 1,430,319 |
| 2019-03-27 | $13.14 | $13.25 | $12.50 | $12.59 | $12.59 | 934,659 |
| 2019-03-26 | $13.61 | $13.72 | $13.05 | $13.17 | $13.17 | 873,432 |
| 2019-03-25 | $13.30 | $13.52 | $13.08 | $13.46 | $13.46 | 686,203 |
| 2019-03-22 | $14.00 | $14.26 | $13.27 | $13.33 | $13.33 | 1,491,614 |
| 2019-03-21 | $13.04 | $14.11 | $13.04 | $14.00 | $14.00 | 2,900,105 |
| 2019-03-20 | $12.90 | $13.34 | $12.74 | $13.10 | $13.10 | 1,473,345 |
| 2019-03-19 | $12.64 | $13.13 | $12.26 | $12.90 | $12.90 | 1,109,256 |
| 2019-03-18 | $13.18 | $13.23 | $12.52 | $12.63 | $12.63 | 1,033,955 |
| 2019-03-15 | $13.07 | $13.46 | $12.98 | $13.11 | $13.11 | 1,655,127 |
| 2019-03-14 | $13.04 | $13.22 | $12.84 | $13.01 | $13.01 | 1,411,332 |
| 2019-03-13 | $12.63 | $13.26 | $12.57 | $13.06 | $13.06 | 1,439,547 |
| 2019-03-12 | $12.58 | $12.71 | $12.40 | $12.49 | $12.49 | 1,098,782 |
| 2019-03-11 | $12.48 | $12.77 | $12.36 | $12.50 | $12.50 | 1,024,601 |
| 2019-03-08 | $12.19 | $12.71 | $12.09 | $12.48 | $12.48 | 1,076,577 |
| 2019-03-07 | $12.53 | $12.70 | $12.14 | $12.17 | $12.17 | 1,084,856 |
| 2019-03-06 | $13.65 | $13.74 | $12.47 | $12.54 | $12.54 | 1,712,085 |
| 2019-03-05 | $14.16 | $14.29 | $13.49 | $13.52 | $13.52 | 1,311,112 |
| 2019-03-04 | $13.26 | $14.44 | $13.11 | $14.15 | $14.15 | 3,199,196 |
| 2019-03-01 | $13.19 | $13.38 | $13.02 | $13.29 | $13.29 | 2,395,676 |
| 2019-02-28 | $14.00 | $14.21 | $13.16 | $13.19 | $13.19 | 2,223,052 |
| 2019-02-27 | $12.94 | $14.35 | $12.88 | $14.07 | $14.07 | 3,823,648 |
| 2019-02-26 | $14.59 | $15.12 | $14.59 | $14.67 | $14.67 | 2,290,169 |
| 2019-02-25 | $14.43 | $14.86 | $14.32 | $14.58 | $14.58 | 1,417,291 |
| 2019-02-22 | $13.98 | $14.62 | $13.78 | $14.30 | $14.30 | 3,719,633 |
| 2019-02-21 | $14.45 | $14.99 | $13.98 | $13.98 | $13.98 | 2,214,362 |
| 2019-02-20 | $15.06 | $15.21 | $13.79 | $14.54 | $14.54 | 5,495,605 |
| 2019-02-19 | $16.73 | $16.83 | $14.95 | $14.99 | $14.99 | 3,033,948 |
| 2019-02-15 | $16.54 | $17.03 | $16.33 | $16.80 | $16.80 | 2,142,365 |
| 2019-02-14 | $17.09 | $17.17 | $16.24 | $16.39 | $16.39 | 1,764,083 |
| 2019-02-13 | $17.34 | $17.66 | $16.96 | $17.20 | $17.20 | 1,475,979 |
| 2019-02-12 | $17.12 | $17.27 | $16.90 | $17.25 | $17.25 | 1,261,759 |
| 2019-02-11 | $17.15 | $17.39 | $16.95 | $16.96 | $16.96 | 639,114 |
| 2019-02-08 | $16.92 | $17.12 | $16.78 | $16.88 | $16.88 | 614,956 |
| 2019-02-07 | $16.96 | $17.48 | $16.90 | $17.02 | $17.02 | 852,763 |
| 2019-02-06 | $17.84 | $18.05 | $17.07 | $17.11 | $17.11 | 769,177 |
| 2019-02-05 | $17.80 | $18.20 | $17.66 | $17.91 | $17.91 | 604,175 |
| 2019-02-04 | $17.42 | $17.77 | $17.33 | $17.70 | $17.70 | 579,841 |
| 2019-02-01 | $17.58 | $17.86 | $17.24 | $17.45 | $17.45 | 1,081,555 |
| 2019-01-31 | $17.19 | $17.85 | $17.10 | $17.68 | $17.68 | 734,669 |
| 2019-01-30 | $17.10 | $17.23 | $16.50 | $17.19 | $17.19 | 883,515 |
| 2019-01-29 | $17.00 | $17.57 | $16.85 | $16.93 | $16.93 | 655,395 |
| 2019-01-28 | $17.31 | $17.48 | $16.90 | $17.20 | $17.20 | 1,222,257 |
| 2019-01-25 | $17.84 | $17.97 | $17.33 | $17.50 | $17.50 | 981,605 |
| 2019-01-24 | $17.61 | $18.48 | $17.57 | $17.59 | $17.59 | 2,644,309 |
| 2019-01-23 | $18.01 | $18.13 | $17.34 | $17.54 | $17.54 | 1,163,697 |
| 2019-01-22 | $18.35 | $18.50 | $17.86 | $17.92 | $17.92 | 827,299 |
| 2019-01-18 | $18.94 | $19.13 | $18.45 | $18.66 | $18.66 | 742,376 |
| 2019-01-17 | $18.18 | $19.03 | $18.18 | $18.78 | $18.78 | 713,108 |
| 2019-01-16 | $18.16 | $18.81 | $18.16 | $18.37 | $18.37 | 843,458 |
| 2019-01-15 | $18.08 | $18.60 | $18.04 | $18.12 | $18.12 | 655,508 |
| 2019-01-14 | $18.08 | $18.49 | $17.10 | $18.12 | $18.12 | 1,556,413 |
| 2019-01-11 | $19.07 | $19.47 | $18.21 | $18.26 | $18.26 | 1,662,225 |
| 2019-01-10 | $20.40 | $20.50 | $19.11 | $19.20 | $19.20 | 1,297,264 |
| 2019-01-09 | $20.95 | $21.64 | $20.47 | $20.48 | $20.48 | 831,615 |
| 2019-01-08 | $21.26 | $21.73 | $20.74 | $20.75 | $20.75 | 1,089,458 |
| 2019-01-07 | $20.15 | $21.00 | $20.01 | $20.92 | $20.92 | 893,900 |
| 2019-01-04 | $19.71 | $20.06 | $19.63 | $20.00 | $20.00 | 684,943 |
| 2019-01-03 | $19.47 | $19.67 | $18.85 | $19.30 | $19.30 | 578,007 |
| 2019-01-02 | $19.70 | $20.00 | $19.34 | $19.70 | $19.70 | 624,766 |
| 2018-12-31 | $19.91 | $20.40 | $19.82 | $19.95 | $19.95 | 522,262 |
| 2018-12-28 | $19.48 | $20.25 | $19.05 | $19.71 | $19.71 | 801,686 |
| 2018-12-27 | $18.20 | $19.44 | $18.16 | $19.39 | $19.39 | 917,860 |
| 2018-12-26 | $17.85 | $18.60 | $17.50 | $18.59 | $18.59 | 750,889 |
| 2018-12-24 | $17.50 | $18.05 | $17.26 | $17.75 | $17.75 | 370,013 |
| 2018-12-21 | $17.96 | $18.75 | $17.67 | $17.95 | $17.95 | 1,145,444 |
| 2018-12-20 | $18.28 | $18.47 | $17.01 | $17.95 | $17.95 | 1,156,661 |
| 2018-12-19 | $18.55 | $19.32 | $18.38 | $18.39 | $18.39 | 890,597 |
| 2018-12-18 | $18.55 | $18.84 | $18.08 | $18.58 | $18.58 | 1,131,494 |
| 2018-12-17 | $18.85 | $19.20 | $18.01 | $18.39 | $18.39 | 1,120,992 |
| 2018-12-14 | $19.36 | $19.92 | $18.74 | $19.20 | $19.20 | 1,284,054 |
| 2018-12-13 | $21.28 | $21.39 | $19.77 | $19.81 | $19.81 | 899,592 |
| 2018-12-12 | $21.03 | $22.02 | $20.91 | $21.27 | $21.27 | 952,026 |
| 2018-12-11 | $20.91 | $21.32 | $20.06 | $20.66 | $20.66 | 1,459,359 |
| 2018-12-10 | $20.22 | $20.92 | $20.03 | $20.50 | $20.50 | 810,622 |
| 2018-12-07 | $20.79 | $20.93 | $19.83 | $20.23 | $20.23 | 2,120,427 |
| 2018-12-06 | $21.44 | $21.93 | $20.69 | $20.80 | $20.80 | 1,635,663 |
| 2018-12-04 | $24.31 | $24.54 | $22.05 | $22.16 | $22.16 | 1,326,901 |
| 2018-12-03 | $26.21 | $26.21 | $24.17 | $24.50 | $24.50 | 1,125,961 |
| 2018-11-30 | $26.12 | $26.96 | $25.62 | $25.70 | $25.70 | 1,046,563 |
| 2018-11-29 | $25.81 | $26.35 | $25.19 | $26.15 | $26.15 | 1,060,588 |
| 2018-11-28 | $24.81 | $26.24 | $24.70 | $26.16 | $26.16 | 603,017 |
| 2018-11-27 | $24.33 | $25.00 | $24.15 | $24.60 | $24.60 | 419,667 |
| 2018-11-26 | $24.41 | $24.71 | $24.13 | $24.40 | $24.40 | 552,496 |
| 2018-11-23 | $23.49 | $24.69 | $23.49 | $24.08 | $24.08 | 190,145 |
| 2018-11-21 | $22.97 | $23.84 | $22.77 | $23.67 | $23.67 | 417,609 |
| 2018-11-20 | $22.70 | $23.68 | $22.40 | $22.66 | $22.66 | 458,906 |
| 2018-11-19 | $24.49 | $24.72 | $23.09 | $23.20 | $23.20 | 773,640 |
| 2018-11-16 | $24.80 | $24.91 | $24.22 | $24.63 | $24.63 | 679,314 |
| 2018-11-15 | $24.31 | $25.28 | $24.31 | $24.96 | $24.96 | 800,963 |
| 2018-11-14 | $24.75 | $25.00 | $24.35 | $24.45 | $24.45 | 754,331 |
| 2018-11-13 | $25.46 | $25.85 | $24.32 | $24.47 | $24.47 | 471,625 |
| 2018-11-12 | $25.03 | $25.47 | $24.55 | $25.19 | $25.19 | 873,127 |
| 2018-11-09 | $25.67 | $25.86 | $24.49 | $25.19 | $25.19 | 715,767 |
| 2018-11-08 | $25.98 | $26.86 | $25.46 | $25.86 | $25.86 | 840,927 |
| 2018-11-07 | $23.31 | $26.66 | $23.31 | $26.03 | $26.03 | 2,892,214 |
| 2018-11-06 | $22.61 | $23.18 | $22.44 | $22.86 | $22.86 | 1,009,036 |
| 2018-11-05 | $22.79 | $22.97 | $21.85 | $22.74 | $22.74 | 909,251 |
| 2018-11-02 | $23.10 | $23.51 | $22.69 | $22.82 | $22.82 | 833,487 |
| 2018-11-01 | $22.36 | $23.11 | $22.09 | $22.97 | $22.97 | 855,428 |
| 2018-10-31 | $22.79 | $23.06 | $22.17 | $22.20 | $22.20 | 1,137,957 |
| 2018-10-30 | $21.92 | $22.64 | $21.65 | $22.40 | $22.40 | 585,534 |
| 2018-10-29 | $22.05 | $22.70 | $21.57 | $21.90 | $21.90 | 777,562 |
| 2018-10-26 | $21.55 | $22.19 | $20.94 | $21.66 | $21.66 | 880,429 |
| 2018-10-25 | $21.99 | $22.51 | $21.50 | $22.23 | $22.23 | 1,192,640 |
| 2018-10-24 | $23.71 | $23.88 | $21.64 | $21.71 | $21.71 | 1,869,513 |
| 2018-10-23 | $24.13 | $24.36 | $23.35 | $23.83 | $23.83 | 831,983 |
| 2018-10-22 | $23.89 | $24.97 | $23.86 | $24.63 | $24.63 | 1,290,703 |
| 2018-10-19 | $25.00 | $25.31 | $23.86 | $23.87 | $23.87 | 1,063,469 |
| 2018-10-18 | $25.18 | $25.20 | $24.55 | $24.96 | $24.96 | 1,798,450 |
| 2018-10-17 | $25.84 | $25.86 | $24.10 | $25.23 | $25.23 | 2,542,818 |
| 2018-10-16 | $25.55 | $26.81 | $25.27 | $26.20 | $26.20 | 902,973 |
| 2018-10-15 | $25.40 | $25.70 | $24.54 | $25.24 | $25.24 | 799,748 |
| 2018-10-12 | $25.60 | $25.93 | $25.09 | $25.44 | $25.44 | 1,279,313 |
| 2018-10-11 | $25.16 | $25.99 | $24.77 | $24.90 | $24.90 | 804,050 |
| 2018-10-10 | $27.03 | $27.40 | $25.21 | $25.43 | $25.43 | 1,074,914 |
| 2018-10-09 | $26.07 | $27.81 | $25.96 | $27.20 | $27.20 | 989,917 |
| 2018-10-08 | $26.34 | $26.69 | $25.65 | $26.29 | $26.29 | 1,128,627 |
| 2018-10-05 | $26.72 | $27.26 | $26.33 | $26.60 | $26.60 | 854,724 |
| 2018-10-04 | $27.29 | $27.83 | $25.91 | $26.31 | $26.31 | 1,031,129 |
| 2018-10-03 | $26.72 | $27.11 | $26.19 | $26.92 | $26.92 | 669,294 |
| 2018-10-02 | $27.01 | $27.26 | $26.37 | $26.69 | $26.69 | 669,391 |
| 2018-10-01 | $28.43 | $28.62 | $26.55 | $27.04 | $27.04 | 1,142,260 |
| 2018-09-28 | $28.10 | $28.70 | $27.80 | $28.40 | $28.40 | 578,218 |
| 2018-09-27 | $28.50 | $28.90 | $28.20 | $28.20 | $28.20 | 526,543 |
| 2018-09-26 | $28.85 | $29.05 | $28.25 | $28.55 | $28.55 | 580,078 |
| 2018-09-25 | $27.75 | $29.00 | $27.55 | $28.75 | $28.75 | 708,406 |
| 2018-09-24 | $27.45 | $28.15 | $27.25 | $27.45 | $27.45 | 534,509 |
| 2018-09-21 | $26.95 | $27.73 | $26.91 | $27.55 | $27.55 | 895,551 |
| 2018-09-20 | $27.40 | $27.50 | $26.90 | $27.05 | $27.05 | 529,690 |
| 2018-09-19 | $27.10 | $27.50 | $26.80 | $27.25 | $27.25 | 636,123 |
| 2018-09-18 | $26.80 | $27.45 | $26.55 | $27.15 | $27.15 | 622,832 |
| 2018-09-17 | $27.50 | $27.60 | $26.59 | $26.90 | $26.90 | 712,997 |
| 2018-09-14 | $28.00 | $28.20 | $27.40 | $27.65 | $27.65 | 746,670 |
| 2018-09-13 | $27.00 | $27.65 | $26.45 | $27.60 | $27.60 | 2,741,484 |
| 2018-09-12 | $25.85 | $26.35 | $25.40 | $26.15 | $26.15 | 1,696,989 |
| 2018-09-11 | $25.45 | $26.00 | $25.13 | $25.75 | $25.75 | 703,527 |
| 2018-09-10 | $24.95 | $25.45 | $24.58 | $25.35 | $25.35 | 707,251 |
| 2018-09-07 | $24.40 | $24.95 | $24.35 | $24.75 | $24.75 | 299,246 |
| 2018-09-06 | $24.45 | $24.75 | $24.10 | $24.50 | $24.50 | 578,018 |
| 2018-09-05 | $25.30 | $25.30 | $23.65 | $24.45 | $24.45 | 646,885 |
| 2018-09-04 | $25.50 | $25.82 | $25.15 | $25.30 | $25.30 | 1,287,020 |
| 2018-08-31 | $25.15 | $25.70 | $25.08 | $25.50 | $25.50 | 603,400 |
| 2018-08-30 | $24.40 | $25.40 | $24.40 | $25.10 | $25.10 | 764,321 |
| 2018-08-29 | $23.95 | $24.80 | $23.65 | $24.60 | $24.60 | 664,378 |
| 2018-08-28 | $24.25 | $24.40 | $23.30 | $23.80 | $23.80 | 841,203 |
| 2018-08-27 | $24.35 | $24.75 | $24.00 | $24.35 | $24.35 | 521,140 |
| 2018-08-24 | $23.55 | $24.30 | $23.50 | $24.05 | $24.05 | 574,278 |
| 2018-08-23 | $23.60 | $23.60 | $23.15 | $23.55 | $23.55 | 443,506 |
| 2018-08-22 | $23.95 | $24.05 | $23.35 | $23.55 | $23.55 | 499,687 |
| 2018-08-21 | $24.05 | $24.25 | $23.65 | $23.95 | $23.95 | 529,562 |
| 2018-08-20 | $24.00 | $24.30 | $23.30 | $24.10 | $24.10 | 796,356 |
| 2018-08-17 | $24.00 | $24.00 | $23.35 | $23.70 | $23.70 | 510,605 |
| 2018-08-16 | $23.80 | $24.15 | $23.40 | $24.00 | $24.00 | 586,846 |
| 2018-08-15 | $23.75 | $24.03 | $23.18 | $23.35 | $23.35 | 852,773 |
| 2018-08-14 | $23.20 | $24.10 | $23.10 | $24.05 | $24.05 | 816,094 |
| 2018-08-13 | $22.20 | $23.65 | $22.15 | $23.20 | $23.20 | 1,636,542 |
| 2018-08-10 | $20.95 | $22.35 | $20.95 | $21.95 | $21.95 | 992,117 |
| 2018-08-09 | $21.10 | $21.63 | $20.90 | $21.00 | $21.00 | 656,138 |
| 2018-08-08 | $20.20 | $22.40 | $20.10 | $21.20 | $21.20 | 1,351,848 |
| 2018-08-07 | $20.80 | $20.85 | $20.15 | $20.20 | $20.20 | 910,553 |
| 2018-08-06 | $20.25 | $21.00 | $20.00 | $20.90 | $20.90 | 331,191 |
| 2018-08-03 | $20.55 | $20.80 | $20.20 | $20.25 | $20.25 | 588,685 |
| 2018-08-02 | $20.15 | $20.60 | $19.85 | $20.55 | $20.55 | 528,554 |
| 2018-08-01 | $20.20 | $20.45 | $19.55 | $20.20 | $20.20 | 655,978 |
| 2018-07-31 | $19.95 | $20.75 | $19.40 | $20.20 | $20.20 | 601,686 |
| 2018-07-30 | $20.85 | $21.00 | $19.95 | $20.10 | $20.10 | 982,960 |
| 2018-07-27 | $21.90 | $22.12 | $20.75 | $20.85 | $20.85 | 520,055 |
| 2018-07-26 | $21.80 | $22.05 | $21.60 | $21.85 | $21.85 | 427,762 |
| 2018-07-25 | $21.60 | $21.85 | $21.40 | $21.80 | $21.80 | 444,101 |
| 2018-07-24 | $23.30 | $23.38 | $21.00 | $21.60 | $21.60 | 1,121,536 |
| 2018-07-23 | $23.25 | $23.85 | $22.85 | $23.20 | $23.20 | 854,837 |
| 2018-07-20 | $22.95 | $23.25 | $22.90 | $23.05 | $23.05 | 465,231 |
| 2018-07-19 | $22.85 | $23.18 | $22.70 | $22.90 | $22.90 | 394,561 |
| 2018-07-18 | $22.80 | $23.25 | $22.75 | $22.95 | $22.95 | 538,531 |
| 2018-07-17 | $22.70 | $23.35 | $22.60 | $22.80 | $22.80 | 638,064 |
| 2018-07-16 | $22.25 | $22.60 | $22.05 | $22.60 | $22.60 | 771,773 |
| 2018-07-13 | $22.95 | $22.95 | $22.15 | $22.25 | $22.25 | 589,100 |
| 2018-07-12 | $22.90 | $23.05 | $22.70 | $23.00 | $23.00 | 522,358 |
| 2018-07-11 | $22.40 | $22.85 | $22.30 | $22.70 | $22.70 | 525,281 |
| 2018-07-10 | $22.90 | $22.90 | $22.20 | $22.65 | $22.65 | 784,148 |
| 2018-07-09 | $23.00 | $23.15 | $22.70 | $22.90 | $22.90 | 794,914 |
| 2018-07-06 | $22.60 | $23.05 | $22.45 | $23.00 | $23.00 | 592,082 |
| 2018-07-05 | $22.55 | $22.80 | $22.23 | $22.60 | $22.60 | 687,631 |
| 2018-07-03 | $21.80 | $22.60 | $21.60 | $22.40 | $22.40 | 761,945 |
| 2018-07-02 | $20.85 | $21.60 | $20.60 | $21.60 | $21.60 | 1,166,006 |
| 2018-06-29 | $22.00 | $22.00 | $21.00 | $21.05 | $21.05 | 1,047,360 |
| 2018-06-28 | $21.55 | $22.10 | $21.45 | $21.90 | $21.90 | 893,179 |
| 2018-06-27 | $22.70 | $22.90 | $21.45 | $21.60 | $21.60 | 680,838 |
| 2018-06-26 | $22.55 | $22.98 | $22.30 | $22.65 | $22.65 | 595,429 |
| 2018-06-25 | $22.70 | $23.03 | $22.30 | $22.50 | $22.50 | 654,662 |
| 2018-06-22 | $23.00 | $23.15 | $22.70 | $23.15 | $23.15 | 1,402,232 |
| 2018-06-21 | $24.00 | $24.00 | $21.51 | $22.80 | $22.80 | 1,178,510 |
| 2018-06-20 | $23.45 | $24.00 | $23.35 | $23.95 | $23.95 | 1,163,645 |
| 2018-06-19 | $23.40 | $23.55 | $23.15 | $23.45 | $23.45 | 1,691,538 |
| 2018-06-18 | $23.50 | $23.55 | $23.15 | $23.30 | $23.30 | 938,842 |
| 2018-06-15 | $22.90 | $23.35 | $22.65 | $23.25 | $23.25 | 823,494 |
| 2018-06-14 | $23.00 | $23.10 | $22.65 | $23.05 | $23.05 | 831,252 |
| 2018-06-13 | $23.20 | $23.35 | $22.85 | $22.90 | $22.90 | 914,307 |
| 2018-06-12 | $22.65 | $23.50 | $22.65 | $23.25 | $23.25 | 1,074,834 |
| 2018-06-11 | $22.85 | $22.95 | $22.10 | $22.65 | $22.65 | 1,014,053 |
| 2018-06-08 | $22.20 | $23.20 | $22.10 | $22.85 | $22.85 | 1,543,528 |
| 2018-06-07 | $22.00 | $22.48 | $21.93 | $22.20 | $22.20 | 1,759,099 |
| 2018-06-06 | $21.20 | $22.05 | $21.20 | $21.65 | $21.65 | 1,267,930 |
| 2018-06-05 | $20.85 | $21.55 | $20.75 | $21.40 | $21.40 | 872,158 |
| 2018-06-04 | $20.30 | $21.03 | $19.85 | $21.00 | $21.00 | 2,382,814 |
| 2018-06-01 | $20.60 | $20.75 | $19.65 | $19.80 | $19.80 | 2,127,576 |
| 2018-05-31 | $20.70 | $20.80 | $20.40 | $20.45 | $20.45 | 1,271,388 |
| 2018-05-30 | $20.55 | $21.00 | $20.35 | $20.70 | $20.70 | 1,085,847 |
| 2018-05-29 | $19.80 | $20.25 | $19.73 | $20.15 | $20.15 | 762,456 |
| 2018-05-25 | $19.80 | $20.05 | $19.70 | $19.95 | $19.95 | 605,344 |
| 2018-05-24 | $19.75 | $20.00 | $19.50 | $19.75 | $19.75 | 801,307 |
| 2018-05-23 | $19.50 | $20.05 | $19.40 | $19.85 | $19.85 | 780,542 |
| 2018-05-22 | $19.65 | $20.10 | $19.43 | $19.80 | $19.80 | 767,188 |
| 2018-05-21 | $19.55 | $19.58 | $19.20 | $19.50 | $19.50 | 441,116 |
| 2018-05-18 | $19.75 | $19.75 | $19.40 | $19.50 | $19.50 | 531,616 |
| 2018-05-17 | $19.65 | $19.78 | $19.40 | $19.65 | $19.65 | 853,232 |
| 2018-05-16 | $19.30 | $19.78 | $19.15 | $19.65 | $19.65 | 1,166,399 |
| 2018-05-15 | $18.90 | $19.50 | $18.85 | $19.30 | $19.30 | 982,237 |
| 2018-05-14 | $18.80 | $19.20 | $18.65 | $18.90 | $18.90 | 1,205,938 |
| 2018-05-11 | $18.10 | $18.55 | $18.00 | $18.50 | $18.50 | 1,104,725 |
| 2018-05-10 | $17.50 | $18.91 | $17.15 | $18.15 | $18.15 | 2,310,017 |
| 2018-05-09 | $16.90 | $16.95 | $16.40 | $16.60 | $16.60 | 1,145,156 |
| 2018-05-08 | $16.90 | $17.03 | $16.50 | $16.75 | $16.75 | 677,167 |
| 2018-05-07 | $16.90 | $17.30 | $16.80 | $16.90 | $16.90 | 790,889 |
| 2018-05-04 | $16.40 | $17.00 | $16.35 | $16.80 | $16.80 | 535,932 |
| 2018-05-03 | $16.45 | $16.60 | $16.00 | $16.45 | $16.45 | 545,224 |
| 2018-05-02 | $16.55 | $16.63 | $16.40 | $16.55 | $16.55 | 719,906 |
| 2018-05-01 | $16.50 | $16.70 | $16.40 | $16.50 | $16.50 | 738,568 |
| 2018-04-30 | $16.80 | $16.85 | $16.40 | $16.50 | $16.50 | 607,359 |
| 2018-04-27 | $16.65 | $16.85 | $16.45 | $16.75 | $16.75 | 809,672 |
| 2018-04-26 | $16.70 | $16.73 | $16.40 | $16.60 | $16.60 | 625,446 |
| 2018-04-25 | $16.35 | $16.75 | $16.20 | $16.55 | $16.55 | 875,085 |
| 2018-04-24 | $16.60 | $16.80 | $16.25 | $16.40 | $16.40 | 724,811 |
| 2018-04-23 | $16.90 | $16.90 | $16.60 | $16.65 | $16.65 | 547,984 |
| 2018-04-20 | $16.25 | $16.85 | $16.05 | $16.85 | $16.85 | 503,919 |
| 2018-04-19 | $16.35 | $16.55 | $16.05 | $16.30 | $16.30 | 533,090 |
| 2018-04-18 | $16.50 | $16.80 | $16.15 | $16.45 | $16.45 | 484,826 |
| 2018-04-17 | $15.95 | $16.70 | $15.80 | $16.50 | $16.50 | 1,000,480 |
| 2018-04-16 | $15.80 | $15.85 | $15.51 | $15.80 | $15.80 | 405,938 |
| 2018-04-13 | $15.75 | $15.80 | $15.35 | $15.70 | $15.70 | 314,055 |
| 2018-04-12 | $15.60 | $15.80 | $15.45 | $15.70 | $15.70 | 404,748 |
| 2018-04-11 | $15.20 | $15.65 | $15.15 | $15.45 | $15.45 | 295,128 |
| 2018-04-10 | $14.90 | $15.30 | $14.70 | $15.30 | $15.30 | 871,591 |
| 2018-04-09 | $15.10 | $15.10 | $14.60 | $14.65 | $14.65 | 779,280 |
| 2018-04-06 | $14.90 | $15.40 | $14.80 | $15.00 | $15.00 | 823,689 |
| 2018-04-05 | $14.60 | $15.15 | $14.55 | $15.00 | $15.00 | 621,689 |
| 2018-04-04 | $13.90 | $14.58 | $13.85 | $14.50 | $14.50 | 418,343 |
| 2018-04-03 | $13.85 | $14.25 | $13.61 | $14.20 | $14.20 | 421,678 |
| 2018-04-02 | $14.25 | $14.35 | $13.65 | $13.80 | $13.80 | 628,535 |
| 2018-03-29 | $13.90 | $14.50 | $13.80 | $14.25 | $14.25 | 487,191 |
| 2018-03-28 | $13.85 | $14.20 | $13.70 | $13.90 | $13.90 | 565,137 |
| 2018-03-27 | $14.15 | $14.35 | $13.80 | $13.85 | $13.85 | 705,205 |
| 2018-03-26 | $14.05 | $14.25 | $13.85 | $14.15 | $14.15 | 474,831 |
| 2018-03-23 | $14.10 | $14.25 | $13.70 | $13.90 | $13.90 | 812,085 |
| 2018-03-22 | $14.15 | $14.58 | $14.00 | $14.10 | $14.10 | 588,289 |
| 2018-03-21 | $13.85 | $14.65 | $13.75 | $14.40 | $14.40 | 530,652 |
| 2018-03-20 | $14.05 | $14.45 | $13.86 | $13.90 | $13.90 | 609,309 |
| 2018-03-19 | $14.50 | $14.60 | $13.90 | $14.05 | $14.05 | 876,001 |
| 2018-03-16 | $14.80 | $14.85 | $14.35 | $14.60 | $14.60 | 775,529 |
| 2018-03-15 | $15.05 | $15.30 | $14.63 | $14.80 | $14.80 | 630,837 |
| 2018-03-14 | $15.50 | $15.65 | $14.85 | $15.05 | $15.05 | 886,205 |
| 2018-03-13 | $16.15 | $16.15 | $15.35 | $15.45 | $15.45 | 763,216 |
| 2018-03-12 | $15.60 | $16.00 | $15.45 | $15.95 | $15.95 | 828,760 |
| 2018-03-09 | $15.80 | $15.90 | $15.50 | $15.60 | $15.60 | 907,383 |
| 2018-03-08 | $16.15 | $16.30 | $15.63 | $15.75 | $15.75 | 597,580 |
| 2018-03-07 | $16.40 | $16.70 | $16.03 | $16.15 | $16.15 | 650,900 |
| 2018-03-06 | $16.25 | $16.55 | $16.00 | $16.50 | $16.50 | 1,219,640 |
| 2018-03-05 | $15.25 | $16.35 | $15.15 | $16.30 | $16.30 | 1,692,006 |
| 2018-03-02 | $14.05 | $15.35 | $14.01 | $15.30 | $15.30 | 2,177,104 |
| 2018-03-01 | $14.80 | $15.00 | $13.85 | $14.30 | $14.30 | 1,888,168 |
| 2018-02-28 | $14.55 | $15.05 | $14.25 | $14.65 | $14.65 | 3,659,729 |
| 2018-02-27 | $14.45 | $14.60 | $13.95 | $14.00 | $14.00 | 1,131,866 |
| 2018-02-26 | $14.45 | $14.60 | $14.20 | $14.50 | $14.50 | 599,758 |
| 2018-02-23 | $14.20 | $14.45 | $14.05 | $14.45 | $14.45 | 502,076 |
| 2018-02-22 | $14.15 | $14.40 | $13.90 | $14.05 | $14.05 | 507,854 |
| 2018-02-21 | $14.10 | $14.50 | $13.95 | $14.00 | $14.00 | 692,187 |
| 2018-02-20 | $14.10 | $14.30 | $14.00 | $14.05 | $14.05 | 578,501 |
| 2018-02-16 | $14.30 | $14.40 | $14.10 | $14.25 | $14.25 | 498,565 |
| 2018-02-15 | $14.05 | $14.50 | $13.92 | $14.25 | $14.25 | 685,826 |
| 2018-02-14 | $13.50 | $14.40 | $13.38 | $13.95 | $13.95 | 669,639 |
| 2018-02-13 | $13.55 | $13.70 | $13.25 | $13.65 | $13.65 | 516,243 |
| 2018-02-12 | $14.10 | $14.13 | $13.58 | $13.70 | $13.70 | 577,107 |
| 2018-02-09 | $13.95 | $14.25 | $13.45 | $14.05 | $14.05 | 869,411 |
| 2018-02-08 | $14.10 | $14.45 | $13.75 | $13.80 | $13.80 | 816,188 |
| 2018-02-07 | $13.80 | $14.33 | $13.75 | $14.10 | $14.10 | 549,410 |
| 2018-02-06 | $13.25 | $13.90 | $13.06 | $13.80 | $13.80 | 892,578 |
| 2018-02-05 | $13.90 | $14.10 | $13.40 | $13.50 | $13.50 | 855,589 |
| 2018-02-02 | $13.70 | $14.30 | $13.66 | $14.05 | $14.05 | 684,849 |
| 2018-02-01 | $14.00 | $14.20 | $13.70 | $13.95 | $13.95 | 581,972 |
| 2018-01-31 | $14.25 | $14.30 | $13.93 | $14.10 | $14.10 | 595,456 |
| 2018-01-30 | $14.25 | $14.50 | $14.05 | $14.20 | $14.20 | 610,956 |
| 2018-01-29 | $14.60 | $14.66 | $14.43 | $14.50 | $14.50 | 478,254 |
| 2018-01-26 | $14.30 | $14.70 | $14.10 | $14.65 | $14.65 | 607,317 |
| 2018-01-25 | $14.95 | $15.00 | $14.15 | $14.30 | $14.30 | 665,809 |
| 2018-01-24 | $15.00 | $15.10 | $14.55 | $14.80 | $14.80 | 967,971 |
| 2018-01-23 | $14.50 | $14.95 | $14.40 | $14.90 | $14.90 | 1,108,416 |
| 2018-01-22 | $14.25 | $14.60 | $14.25 | $14.50 | $14.50 | 672,117 |
| 2018-01-19 | $13.85 | $14.30 | $13.80 | $14.20 | $14.20 | 1,114,539 |
| 2018-01-18 | $13.85 | $14.20 | $13.40 | $13.80 | $13.80 | 918,243 |
| 2018-01-17 | $14.40 | $14.50 | $13.65 | $13.85 | $13.85 | 1,296,487 |
| 2018-01-16 | $15.10 | $15.20 | $14.05 | $14.30 | $14.30 | 1,889,943 |
| 2018-01-12 | $14.75 | $15.10 | $14.40 | $15.05 | $15.05 | 1,498,832 |
| 2018-01-11 | $13.95 | $14.70 | $13.85 | $14.60 | $14.60 | 1,302,984 |
| 2018-01-10 | $13.65 | $14.38 | $13.35 | $13.95 | $13.95 | 1,709,608 |
| 2018-01-09 | $12.90 | $13.20 | $12.70 | $13.20 | $13.20 | 1,156,865 |
| 2018-01-08 | $12.95 | $13.15 | $12.65 | $12.85 | $12.85 | 781,397 |
| 2018-01-05 | $13.25 | $13.40 | $12.85 | $12.95 | $12.95 | 637,673 |
| 2018-01-04 | $13.95 | $14.00 | $12.90 | $13.25 | $13.25 | 892,430 |
| 2018-01-03 | $12.85 | $13.63 | $12.85 | $13.40 | $13.40 | 1,284,212 |
| 2018-01-02 | $12.35 | $13.00 | $12.33 | $12.80 | $12.80 | 1,545,158 |
| 2017-12-29 | $12.85 | $12.85 | $12.30 | $12.30 | $12.30 | 727,829 |
| 2017-12-28 | $13.15 | $13.15 | $12.40 | $12.80 | $12.80 | 1,081,204 |
| 2017-12-27 | $13.50 | $13.50 | $13.00 | $13.10 | $13.10 | 871,183 |
| 2017-12-26 | $13.55 | $13.75 | $13.30 | $13.45 | $13.45 | 774,169 |
| 2017-12-22 | $13.70 | $13.75 | $13.35 | $13.60 | $13.60 | 1,060,007 |
| 2017-12-21 | $13.55 | $14.09 | $13.30 | $13.80 | $13.80 | 1,222,744 |
| 2017-12-20 | $13.15 | $13.70 | $13.10 | $13.55 | $13.55 | 1,063,218 |
| 2017-12-19 | $13.30 | $13.50 | $12.85 | $13.05 | $13.05 | 1,154,364 |
| 2017-12-18 | $13.05 | $13.20 | $12.90 | $13.05 | $13.05 | 1,287,887 |
| 2017-12-15 | $12.90 | $13.20 | $12.85 | $13.05 | $13.05 | 1,739,558 |
| 2017-12-14 | $13.05 | $13.20 | $12.65 | $12.90 | $12.90 | 1,177,010 |
| 2017-12-13 | $12.95 | $13.30 | $12.75 | $13.00 | $13.00 | 1,548,073 |
| 2017-12-12 | $12.95 | $13.13 | $12.80 | $13.00 | $13.00 | 1,156,320 |
| 2017-12-11 | $12.90 | $13.25 | $12.70 | $12.90 | $12.90 | 1,650,501 |
| 2017-12-08 | $14.00 | $14.00 | $12.60 | $12.95 | $12.95 | 3,365,011 |
| 2017-12-07 | $12.70 | $13.45 | $12.65 | $13.25 | $13.25 | 1,244,345 |
| 2017-12-06 | $12.95 | $13.13 | $12.55 | $12.85 | $12.85 | 3,686,541 |
| 2017-12-05 | $12.95 | $13.35 | $12.80 | $12.95 | $12.95 | 3,406,116 |
| 2017-12-04 | $13.05 | $13.05 | $12.70 | $13.00 | $13.00 | 1,558,846 |
| 2017-12-01 | $12.80 | $13.03 | $12.35 | $12.85 | $12.85 | 1,916,466 |
| 2017-11-30 | $12.65 | $12.95 | $12.50 | $12.85 | $12.85 | 1,629,697 |
| 2017-11-29 | $12.65 | $12.70 | $12.10 | $12.65 | $12.65 | 2,163,154 |
| 2017-11-28 | $12.15 | $12.60 | $12.00 | $12.55 | $12.55 | 1,871,526 |
| 2017-11-27 | $12.05 | $12.28 | $11.95 | $12.10 | $12.10 | 864,305 |
| 2017-11-24 | $12.20 | $12.35 | $11.85 | $12.05 | $12.05 | 756,445 |
| 2017-11-22 | $11.65 | $12.30 | $11.50 | $12.15 | $12.15 | 1,357,693 |
| 2017-11-21 | $11.15 | $11.65 | $11.15 | $11.60 | $11.60 | 1,730,932 |
| 2017-11-20 | $11.15 | $11.50 | $11.05 | $11.15 | $11.15 | 1,614,280 |
| 2017-11-17 | $10.95 | $11.25 | $10.85 | $11.15 | $11.15 | 1,277,825 |
| 2017-11-16 | $10.90 | $11.10 | $10.65 | $11.05 | $11.05 | 1,641,868 |
| 2017-11-15 | $10.35 | $11.00 | $10.30 | $10.75 | $10.75 | 1,771,785 |
| 2017-11-14 | $11.35 | $11.65 | $10.30 | $10.50 | $10.50 | 2,009,306 |
| 2017-11-13 | $11.00 | $11.45 | $10.85 | $11.45 | $11.45 | 1,410,306 |
| 2017-11-10 | $11.60 | $11.80 | $10.50 | $11.15 | $11.15 | 3,966,896 |
| 2017-11-09 | $11.65 | $11.95 | $11.45 | $11.70 | $11.70 | 2,154,838 |
| 2017-11-08 | $11.10 | $11.90 | $10.75 | $11.75 | $11.75 | 3,889,015 |
| 2017-11-07 | $11.25 | $11.80 | $10.35 | $11.10 | $11.10 | 7,917,429 |
| 2017-11-06 | $13.30 | $13.45 | $10.48 | $11.00 | $11.00 | 8,258,411 |
| 2017-11-03 | $16.30 | $16.80 | $13.20 | $13.25 | $13.25 | 6,302,286 |
| 2017-11-02 | $15.20 | $15.55 | $14.45 | $14.90 | $14.90 | 1,946,617 |
| 2017-11-01 | $16.40 | $16.40 | $14.55 | $15.30 | $15.30 | 1,843,500 |
| 2017-10-31 | $16.40 | $16.58 | $15.98 | $16.25 | $16.25 | 1,239,805 |
| 2017-10-30 | $16.60 | $16.65 | $16.20 | $16.35 | $16.35 | 812,638 |
| 2017-10-27 | $17.05 | $17.05 | $16.38 | $16.60 | $16.60 | 936,883 |
| 2017-10-26 | $17.00 | $17.05 | $16.73 | $16.85 | $16.85 | 485,407 |
| 2017-10-25 | $17.10 | $17.40 | $16.65 | $17.00 | $17.00 | 781,969 |
| 2017-10-24 | $17.15 | $17.25 | $16.85 | $17.10 | $17.10 | 817,070 |
| 2017-10-23 | $17.05 | $17.23 | $16.80 | $17.00 | $17.00 | 993,241 |
| 2017-10-20 | $16.45 | $17.10 | $16.30 | $17.00 | $17.00 | 1,000,102 |
| 2017-10-19 | $15.95 | $16.40 | $15.75 | $16.35 | $16.35 | 1,017,847 |
| 2017-10-18 | $15.95 | $16.13 | $15.75 | $16.00 | $16.00 | 751,501 |
| 2017-10-17 | $16.10 | $16.45 | $15.75 | $15.80 | $15.80 | 1,425,715 |
| 2017-10-16 | $16.55 | $16.70 | $16.00 | $16.10 | $16.10 | 962,167 |
| 2017-10-13 | $16.55 | $16.75 | $15.93 | $16.50 | $16.50 | 1,334,806 |
| 2017-10-12 | $16.55 | $17.05 | $16.35 | $16.70 | $16.70 | 927,354 |
| 2017-10-11 | $16.55 | $17.00 | $16.50 | $16.65 | $16.65 | 1,230,360 |
| 2017-10-10 | $17.40 | $17.45 | $16.35 | $16.60 | $16.60 | 1,782,690 |
| 2017-10-09 | $18.05 | $18.30 | $17.20 | $17.35 | $17.35 | 1,135,286 |
| 2017-10-06 | $18.25 | $18.75 | $18.00 | $18.15 | $18.15 | 1,238,492 |
| 2017-10-05 | $18.60 | $18.95 | $18.15 | $18.25 | $18.25 | 1,028,106 |
| 2017-10-04 | $18.50 | $19.15 | $18.50 | $18.60 | $18.60 | 2,046,220 |
| 2017-10-03 | $18.75 | $19.20 | $18.25 | $18.65 | $18.65 | 2,936,850 |
| 2017-10-02 | $17.85 | $18.80 | $17.68 | $18.70 | $18.70 | 2,569,280 |
| 2017-09-29 | $18.15 | $18.25 | $17.55 | $17.80 | $17.80 | 1,560,337 |
| 2017-09-28 | $17.60 | $18.35 | $17.45 | $18.25 | $18.25 | 1,615,607 |
| 2017-09-27 | $17.00 | $17.65 | $16.85 | $17.50 | $17.50 | 3,545,681 |
| 2017-09-26 | $16.45 | $17.05 | $16.40 | $16.65 | $16.65 | 1,263,136 |
| 2017-09-25 | $16.65 | $16.75 | $16.05 | $16.30 | $16.30 | 1,300,269 |
| 2017-09-22 | $16.20 | $17.10 | $16.15 | $16.75 | $16.75 | 1,852,583 |
| 2017-09-21 | $15.90 | $16.33 | $15.65 | $16.20 | $16.20 | 1,107,364 |
| 2017-09-20 | $15.90 | $16.40 | $15.65 | $15.95 | $15.95 | 1,892,729 |
| 2017-09-19 | $16.50 | $16.50 | $15.00 | $15.65 | $15.65 | 3,725,020 |
| 2017-09-18 | $17.25 | $17.35 | $16.38 | $16.45 | $16.45 | 1,261,313 |
| 2017-09-15 | $17.50 | $17.65 | $17.10 | $17.25 | $17.25 | 2,639,403 |
| 2017-09-14 | $17.65 | $17.88 | $17.40 | $17.45 | $17.45 | 904,277 |
| 2017-09-13 | $18.00 | $18.05 | $17.60 | $17.70 | $17.70 | 633,422 |
| 2017-09-12 | $17.95 | $18.12 | $17.75 | $17.95 | $17.95 | 644,881 |
| 2017-09-11 | $17.85 | $18.15 | $17.60 | $17.90 | $17.90 | 1,082,730 |
| 2017-09-08 | $17.75 | $18.28 | $17.50 | $17.85 | $17.85 | 1,178,021 |
| 2017-09-07 | $17.90 | $18.15 | $17.55 | $17.80 | $17.80 | 1,381,990 |
| 2017-09-06 | $17.85 | $18.10 | $17.55 | $17.85 | $17.85 | 1,171,036 |
| 2017-09-05 | $17.15 | $17.83 | $17.00 | $17.70 | $17.70 | 1,469,202 |
| 2017-09-01 | $16.80 | $17.33 | $16.55 | $17.15 | $17.15 | 1,153,985 |
| 2017-08-31 | $16.50 | $17.00 | $16.40 | $16.70 | $16.70 | 1,425,108 |
| 2017-08-30 | $17.10 | $17.15 | $16.48 | $16.55 | $16.55 | 2,069,311 |
| 2017-08-29 | $17.50 | $17.65 | $16.65 | $17.10 | $17.10 | 2,464,492 |
| 2017-08-28 | $17.30 | $17.88 | $17.20 | $17.80 | $17.80 | 1,028,855 |
| 2017-08-25 | $17.85 | $17.90 | $16.75 | $17.30 | $17.30 | 1,463,919 |
| 2017-08-24 | $17.65 | $18.25 | $17.55 | $17.80 | $17.80 | 1,329,305 |
| 2017-08-23 | $17.05 | $17.85 | $17.00 | $17.65 | $17.65 | 1,180,738 |
| 2017-08-22 | $17.30 | $17.50 | $17.10 | $17.20 | $17.20 | 923,738 |
| 2017-08-21 | $17.10 | $17.40 | $17.00 | $17.25 | $17.25 | 1,201,335 |
| 2017-08-18 | $17.00 | $17.30 | $16.80 | $17.05 | $17.05 | 1,576,922 |
| 2017-08-17 | $17.20 | $17.70 | $16.90 | $17.05 | $17.05 | 1,880,333 |
| 2017-08-16 | $17.65 | $17.80 | $16.65 | $17.25 | $17.25 | 2,838,778 |
| 2017-08-15 | $18.70 | $18.80 | $17.60 | $17.65 | $17.65 | 2,147,837 |
| 2017-08-14 | $18.60 | $19.40 | $18.45 | $18.75 | $18.75 | 2,807,973 |
| 2017-08-11 | $17.75 | $18.70 | $17.55 | $18.40 | $18.40 | 2,941,142 |
| 2017-08-10 | $18.15 | $18.65 | $17.10 | $17.65 | $17.65 | 3,201,851 |
| 2017-08-09 | $19.65 | $19.75 | $17.90 | $18.15 | $18.15 | 8,527,153 |
| 2017-08-08 | $21.10 | $22.20 | $19.80 | $19.85 | $19.85 | 4,963,290 |
| 2017-08-07 | $24.10 | $24.20 | $23.40 | $23.95 | $23.95 | 1,076,829 |
| 2017-08-04 | $23.80 | $24.10 | $23.45 | $24.10 | $24.10 | 420,955 |
| 2017-08-03 | $24.10 | $24.25 | $23.42 | $23.75 | $23.75 | 626,593 |
| 2017-08-02 | $24.90 | $24.90 | $23.50 | $24.15 | $24.15 | 734,665 |
| 2017-08-01 | $24.90 | $24.95 | $24.25 | $24.75 | $24.75 | 416,524 |
| 2017-07-31 | $24.65 | $24.85 | $24.20 | $24.70 | $24.70 | 437,755 |
| 2017-07-28 | $24.75 | $25.25 | $24.35 | $24.55 | $24.55 | 413,128 |
| 2017-07-27 | $26.15 | $26.15 | $24.65 | $24.85 | $24.85 | 521,867 |
| 2017-07-26 | $26.30 | $26.33 | $25.80 | $26.10 | $26.10 | 363,768 |
| 2017-07-25 | $26.25 | $26.48 | $26.10 | $26.20 | $26.20 | 320,435 |
| 2017-07-24 | $26.00 | $26.40 | $25.70 | $26.40 | $26.40 | 381,608 |
| 2017-07-21 | $26.50 | $26.50 | $25.75 | $26.05 | $26.05 | 429,186 |
| 2017-07-20 | $26.35 | $26.95 | $26.30 | $26.35 | $26.35 | 455,867 |
| 2017-07-19 | $26.90 | $27.03 | $26.25 | $26.35 | $26.35 | 469,161 |
| 2017-07-18 | $26.70 | $27.15 | $26.65 | $26.85 | $26.85 | 408,749 |
| 2017-07-17 | $26.85 | $27.05 | $26.68 | $26.85 | $26.85 | 684,222 |
| 2017-07-14 | $26.60 | $27.15 | $26.58 | $26.70 | $26.70 | 523,610 |
| 2017-07-13 | $26.10 | $26.55 | $25.85 | $26.35 | $26.35 | 794,095 |
| 2017-07-12 | $25.80 | $26.25 | $25.48 | $26.05 | $26.05 | 608,221 |
| 2017-07-11 | $25.45 | $25.70 | $25.13 | $25.50 | $25.50 | 544,294 |
| 2017-07-10 | $25.55 | $25.80 | $25.20 | $25.40 | $25.40 | 529,369 |
| 2017-07-07 | $24.80 | $25.90 | $24.63 | $25.65 | $25.65 | 1,259,800 |
| 2017-07-06 | $25.15 | $25.60 | $24.20 | $24.55 | $24.55 | 705,488 |
| 2017-07-05 | $25.20 | $25.65 | $24.93 | $25.50 | $25.50 | 467,362 |
| 2017-07-03 | $25.45 | $25.65 | $24.90 | $25.15 | $25.15 | 357,301 |
| 2017-06-30 | $25.40 | $25.65 | $25.30 | $25.35 | $25.35 | 652,429 |
| 2017-06-29 | $25.25 | $25.53 | $24.50 | $25.30 | $25.30 | 1,058,757 |
| 2017-06-28 | $25.30 | $25.65 | $25.00 | $25.40 | $25.40 | 625,834 |
| 2017-06-27 | $26.10 | $26.40 | $25.00 | $25.20 | $25.20 | 898,214 |
| 2017-06-26 | $27.25 | $27.25 | $25.96 | $26.20 | $26.20 | 834,286 |
| 2017-06-23 | $26.90 | $27.25 | $26.05 | $27.10 | $27.10 | 6,197,101 |
| 2017-06-22 | $26.75 | $27.10 | $25.90 | $25.90 | $25.90 | 1,614,647 |
| 2017-06-21 | $26.65 | $26.80 | $26.30 | $26.75 | $26.75 | 774,243 |
| 2017-06-20 | $26.35 | $26.88 | $26.08 | $26.50 | $26.50 | 1,183,271 |
| 2017-06-19 | $26.50 | $27.10 | $26.25 | $26.40 | $26.40 | 829,766 |
| 2017-06-16 | $25.00 | $26.45 | $24.65 | $26.40 | $26.40 | 1,387,488 |
| 2017-06-15 | $25.50 | $25.60 | $24.95 | $25.10 | $25.10 | 748,470 |
| 2017-06-14 | $25.80 | $26.90 | $25.63 | $25.75 | $25.75 | 968,579 |
| 2017-06-13 | $24.30 | $25.55 | $24.25 | $25.45 | $25.45 | 1,117,606 |
| 2017-06-12 | $25.70 | $25.75 | $24.05 | $24.05 | $24.05 | 911,789 |
| 2017-06-09 | $27.35 | $27.50 | $24.85 | $25.80 | $25.80 | 1,637,265 |
| 2017-06-08 | $27.30 | $27.50 | $26.80 | $27.35 | $27.35 | 831,472 |
| 2017-06-07 | $26.10 | $27.28 | $26.10 | $27.10 | $27.10 | 1,293,958 |
| 2017-06-06 | $25.75 | $26.00 | $25.50 | $26.00 | $26.00 | 809,037 |
| 2017-06-05 | $25.90 | $26.30 | $25.70 | $26.05 | $26.05 | 596,284 |
| 2017-06-02 | $25.00 | $26.05 | $24.90 | $25.90 | $25.90 | 1,366,825 |
| 2017-06-01 | $23.05 | $24.65 | $22.75 | $24.60 | $24.60 | 1,220,282 |
| 2017-05-31 | $22.75 | $23.00 | $22.40 | $22.95 | $22.95 | 699,663 |
| 2017-05-30 | $23.45 | $23.63 | $22.55 | $22.70 | $22.70 | 609,204 |
| 2017-05-26 | $23.90 | $23.95 | $23.20 | $23.50 | $23.50 | 641,605 |
| 2017-05-25 | $24.00 | $24.25 | $23.65 | $23.90 | $23.90 | 1,046,476 |
| 2017-05-24 | $23.35 | $23.95 | $23.20 | $23.90 | $23.90 | 1,065,803 |
| 2017-05-23 | $23.40 | $23.45 | $22.70 | $23.35 | $23.35 | 794,164 |
| 2017-05-22 | $23.60 | $23.63 | $23.25 | $23.35 | $23.35 | 907,020 |
| 2017-05-19 | $23.30 | $23.70 | $23.25 | $23.55 | $23.55 | 839,302 |
| 2017-05-18 | $23.00 | $23.45 | $22.85 | $23.25 | $23.25 | 1,082,032 |
| 2017-05-17 | $23.75 | $23.85 | $22.65 | $23.10 | $23.10 | 2,236,268 |
| 2017-05-16 | $25.05 | $25.15 | $23.85 | $24.05 | $24.05 | 6,893,333 |
| 2017-05-15 | $25.35 | $25.35 | $24.85 | $24.95 | $24.95 | 887,026 |
| 2017-05-12 | $24.60 | $25.60 | $24.55 | $25.15 | $25.15 | 991,453 |
| 2017-05-11 | $24.75 | $24.90 | $24.25 | $24.55 | $24.55 | 1,554,036 |
| 2017-05-10 | $24.05 | $25.03 | $23.90 | $24.75 | $24.75 | 1,448,310 |
| 2017-05-09 | $24.00 | $24.18 | $23.80 | $24.05 | $24.05 | 735,111 |
| 2017-05-08 | $23.40 | $24.05 | $23.21 | $23.95 | $23.95 | 633,990 |
| 2017-05-05 | $23.65 | $23.75 | $23.20 | $23.40 | $23.40 | 472,799 |
| 2017-05-04 | $23.60 | $23.85 | $23.15 | $23.65 | $23.65 | 461,703 |
| 2017-05-03 | $23.55 | $23.95 | $23.20 | $23.60 | $23.60 | 823,460 |
| 2017-05-02 | $23.10 | $23.73 | $22.75 | $23.60 | $23.60 | 878,996 |
| 2017-05-01 | $23.25 | $23.40 | $22.85 | $23.05 | $23.05 | 921,915 |
| 2017-04-28 | $22.70 | $23.30 | $22.60 | $23.25 | $23.25 | 595,227 |
| 2017-04-27 | $22.25 | $22.75 | $21.95 | $22.70 | $22.70 | 355,812 |
| 2017-04-26 | $22.95 | $23.05 | $22.20 | $22.20 | $22.20 | 346,733 |
| 2017-04-25 | $22.80 | $23.55 | $22.65 | $22.90 | $22.90 | 769,349 |
| 2017-04-24 | $22.55 | $22.70 | $22.15 | $22.65 | $22.65 | 1,004,909 |
| 2017-04-21 | $22.30 | $22.35 | $21.40 | $22.30 | $22.30 | 571,667 |
| 2017-04-20 | $22.00 | $22.50 | $21.35 | $22.35 | $22.35 | 390,463 |
| 2017-04-19 | $21.85 | $22.55 | $21.73 | $21.90 | $21.90 | 688,811 |
| 2017-04-18 | $21.75 | $21.90 | $21.50 | $21.75 | $21.75 | 610,172 |
| 2017-04-17 | $21.05 | $22.00 | $20.80 | $21.95 | $21.95 | 729,397 |
| 2017-04-13 | $21.55 | $21.65 | $20.75 | $21.00 | $21.00 | 860,595 |
| 2017-04-12 | $22.20 | $22.35 | $21.55 | $21.60 | $21.60 | 606,594 |
| 2017-04-11 | $21.75 | $22.35 | $21.75 | $22.25 | $22.25 | 774,101 |
| 2017-04-10 | $22.05 | $22.10 | $21.38 | $21.85 | $21.85 | 492,292 |
| 2017-04-07 | $22.15 | $22.40 | $21.90 | $22.05 | $22.05 | 1,407,359 |
| 2017-04-06 | $22.40 | $22.40 | $21.80 | $22.15 | $22.15 | 812,505 |
| 2017-04-05 | $22.80 | $23.25 | $22.35 | $22.40 | $22.40 | 681,378 |
| 2017-04-04 | $23.15 | $23.30 | $22.30 | $22.70 | $22.70 | 1,011,864 |
| 2017-04-03 | $22.45 | $23.50 | $22.25 | $23.30 | $23.30 | 1,219,251 |
| 2017-03-31 | $21.60 | $23.35 | $21.40 | $22.30 | $22.30 | 1,708,441 |
| 2017-03-30 | $20.70 | $21.95 | $20.65 | $21.60 | $21.60 | 1,513,481 |
| 2017-03-29 | $20.55 | $21.55 | $20.55 | $20.80 | $20.80 | 1,457,182 |
| 2017-03-28 | $20.65 | $21.10 | $20.30 | $20.55 | $20.55 | 5,924,548 |
| 2017-03-27 | $20.60 | $21.95 | $20.25 | $21.25 | $21.25 | 659,783 |
| 2017-03-24 | $19.95 | $22.70 | $19.85 | $20.85 | $20.85 | 650,324 |
| 2017-03-23 | $20.40 | $20.40 | $19.80 | $19.90 | $19.90 | 255,498 |
| 2017-03-22 | $20.60 | $20.80 | $19.93 | $20.40 | $20.40 | 485,577 |
| 2017-03-21 | $21.80 | $21.80 | $20.60 | $20.65 | $20.65 | 298,187 |
| 2017-03-20 | $21.85 | $22.35 | $21.55 | $21.65 | $21.65 | 315,211 |
| 2017-03-17 | $21.95 | $22.30 | $21.75 | $21.90 | $21.90 | 437,150 |
| 2017-03-16 | $21.25 | $22.10 | $21.10 | $21.90 | $21.90 | 276,555 |
| 2017-03-15 | $20.30 | $21.43 | $20.15 | $21.25 | $21.25 | 434,715 |
| 2017-03-14 | $20.60 | $20.65 | $20.05 | $20.20 | $20.20 | 192,135 |
| 2017-03-13 | $20.65 | $21.00 | $20.00 | $20.45 | $20.45 | 277,920 |
| 2017-03-10 | $19.85 | $20.95 | $19.23 | $20.65 | $20.65 | 1,043,807 |
| 2017-03-09 | $19.80 | $19.90 | $18.85 | $19.75 | $19.75 | 1,152,148 |
| 2017-03-08 | $20.00 | $20.45 | $19.60 | $19.65 | $19.65 | 844,779 |
| 2017-03-07 | $19.55 | $19.70 | $18.75 | $19.05 | $19.05 | 530,794 |
| 2017-03-06 | $20.05 | $20.15 | $19.60 | $19.65 | $19.65 | 422,408 |
| 2017-03-03 | $20.05 | $20.70 | $19.55 | $20.25 | $20.25 | 1,153,350 |
| 2017-03-02 | $21.10 | $21.30 | $20.50 | $20.55 | $20.55 | 715,981 |
| 2017-03-01 | $19.60 | $21.60 | $19.60 | $21.15 | $21.15 | 1,761,667 |
| 2017-02-28 | $20.00 | $20.35 | $19.65 | $19.70 | $19.70 | 572,931 |
| 2017-02-27 | $20.35 | $20.35 | $19.95 | $20.00 | $20.00 | 387,053 |
| 2017-02-24 | $19.75 | $20.60 | $19.70 | $20.35 | $20.35 | 407,450 |
| 2017-02-23 | $19.60 | $20.45 | $19.60 | $19.90 | $19.90 | 360,639 |
| 2017-02-22 | $19.90 | $20.15 | $19.40 | $19.60 | $19.60 | 187,613 |
| 2017-02-21 | $20.60 | $20.75 | $19.70 | $19.95 | $19.95 | 341,203 |
| 2017-02-17 | $20.70 | $21.05 | $20.40 | $20.60 | $20.60 | 335,698 |
| 2017-02-16 | $20.05 | $20.85 | $20.05 | $20.70 | $20.70 | 792,177 |
| 2017-02-15 | $18.55 | $20.35 | $18.55 | $20.15 | $20.15 | 806,596 |
| 2017-02-14 | $18.30 | $18.90 | $18.30 | $18.65 | $18.65 | 295,373 |
| 2017-02-13 | $18.25 | $18.65 | $18.15 | $18.45 | $18.45 | 302,985 |
| 2017-02-10 | $18.40 | $18.80 | $18.20 | $18.25 | $18.25 | 242,962 |
| 2017-02-09 | $17.70 | $18.50 | $17.70 | $18.35 | $18.35 | 369,696 |
| 2017-02-08 | $18.10 | $18.25 | $17.60 | $17.70 | $17.70 | 434,697 |
| 2017-02-07 | $18.40 | $18.60 | $17.70 | $18.15 | $18.15 | 374,552 |
| 2017-02-06 | $18.20 | $18.45 | $17.93 | $18.40 | $18.40 | 313,368 |
| 2017-02-03 | $18.10 | $18.40 | $17.95 | $18.25 | $18.25 | 409,283 |
| 2017-02-02 | $18.15 | $18.40 | $17.90 | $18.10 | $18.10 | 320,423 |
| 2017-02-01 | $18.25 | $18.65 | $18.18 | $18.25 | $18.25 | 392,139 |
| 2017-01-31 | $18.25 | $18.60 | $18.00 | $18.20 | $18.20 | 358,588 |
| 2017-01-30 | $18.05 | $18.35 | $17.35 | $18.20 | $18.20 | 508,108 |
| 2017-01-27 | $18.05 | $18.35 | $17.95 | $18.10 | $18.10 | 245,149 |
| 2017-01-26 | $18.20 | $18.70 | $17.95 | $18.05 | $18.05 | 453,723 |
| 2017-01-25 | $18.30 | $18.55 | $18.10 | $18.25 | $18.25 | 442,134 |
| 2017-01-24 | $18.45 | $18.55 | $18.00 | $18.20 | $18.20 | 590,442 |
| 2017-01-23 | $18.85 | $18.90 | $18.20 | $18.45 | $18.45 | 391,567 |
| 2017-01-20 | $19.45 | $19.55 | $18.60 | $18.80 | $18.80 | 787,965 |
| 2017-01-19 | $19.05 | $19.40 | $18.98 | $19.35 | $19.35 | 702,628 |
| 2017-01-18 | $19.05 | $19.25 | $18.65 | $19.00 | $19.00 | 758,999 |
| 2017-01-17 | $18.95 | $19.05 | $18.50 | $19.00 | $19.00 | 962,068 |
| 2017-01-13 | $18.30 | $19.05 | $18.00 | $18.95 | $18.95 | 1,631,791 |
| 2017-01-12 | $16.65 | $17.68 | $16.65 | $17.60 | $17.60 | 861,487 |
| 2017-01-11 | $16.85 | $17.00 | $16.15 | $16.75 | $16.75 | 515,465 |
| 2017-01-10 | $15.50 | $16.90 | $15.50 | $16.75 | $16.75 | 654,474 |
| 2017-01-09 | $15.95 | $16.10 | $15.48 | $15.50 | $15.50 | 502,627 |
| 2017-01-06 | $15.25 | $16.35 | $15.13 | $15.90 | $15.90 | 800,262 |
| 2017-01-05 | $15.20 | $15.40 | $14.75 | $15.10 | $15.10 | 1,006,013 |
| 2017-01-04 | $15.00 | $15.45 | $14.93 | $15.20 | $15.20 | 680,745 |
| 2017-01-03 | $14.90 | $15.25 | $14.50 | $14.90 | $14.90 | 452,967 |
| 2016-12-30 | $14.80 | $15.00 | $14.70 | $14.80 | $14.80 | 562,131 |
| 2016-12-29 | $15.10 | $15.20 | $14.75 | $14.80 | $14.80 | 433,071 |
| 2016-12-28 | $15.60 | $15.70 | $14.80 | $14.85 | $14.85 | 479,949 |
| 2016-12-27 | $15.85 | $16.15 | $15.50 | $15.55 | $15.55 | 246,388 |
| 2016-12-23 | $15.80 | $16.10 | $15.80 | $15.80 | $15.80 | 177,277 |
| 2016-12-22 | $16.35 | $16.35 | $15.75 | $15.85 | $15.85 | 250,363 |
| 2016-12-21 | $16.45 | $16.55 | $16.15 | $16.30 | $16.30 | 241,744 |
| 2016-12-20 | $16.40 | $16.65 | $16.34 | $16.50 | $16.50 | 321,944 |
| 2016-12-19 | $16.65 | $16.78 | $16.20 | $16.40 | $16.40 | 332,600 |
| 2016-12-16 | $17.40 | $17.55 | $16.55 | $16.70 | $16.70 | 777,155 |
| 2016-12-15 | $16.65 | $17.55 | $16.40 | $17.40 | $17.40 | 366,431 |
| 2016-12-14 | $16.30 | $16.80 | $16.15 | $16.55 | $16.55 | 712,497 |
| 2016-12-13 | $16.70 | $16.90 | $16.00 | $16.30 | $16.30 | 524,783 |
| 2016-12-12 | $16.40 | $16.80 | $16.30 | $16.60 | $16.60 | 505,299 |
| 2016-12-09 | $16.50 | $16.83 | $16.28 | $16.40 | $16.40 | 518,716 |
| 2016-12-08 | $16.90 | $16.95 | $15.90 | $16.35 | $16.35 | 925,954 |
| 2016-12-07 | $17.30 | $17.30 | $16.75 | $17.05 | $17.05 | 275,015 |
| 2016-12-06 | $17.75 | $17.85 | $16.85 | $17.40 | $17.40 | 468,759 |
| 2016-12-05 | $17.35 | $18.05 | $17.20 | $17.70 | $17.70 | 662,242 |
| 2016-12-02 | $17.45 | $17.45 | $16.55 | $17.15 | $17.15 | 1,086,401 |
| 2016-12-01 | $18.70 | $18.85 | $17.35 | $17.40 | $17.40 | 1,202,883 |
| 2016-11-30 | $18.25 | $18.95 | $18.20 | $18.80 | $18.80 | 1,906,178 |
| 2016-11-29 | $20.20 | $20.45 | $18.80 | $18.85 | $18.85 | 365,059 |
| 2016-11-28 | $21.15 | $21.20 | $20.15 | $20.30 | $20.30 | 453,178 |
| 2016-11-25 | $21.20 | $21.25 | $20.60 | $21.05 | $21.05 | 152,296 |
| 2016-11-23 | $20.65 | $21.05 | $20.00 | $21.00 | $21.00 | 358,847 |
| 2016-11-22 | $21.05 | $21.35 | $20.00 | $20.65 | $20.65 | 813,910 |
| 2016-11-21 | $18.95 | $20.85 | $18.83 | $20.70 | $20.70 | 1,194,079 |
| 2016-11-18 | $18.65 | $19.40 | $18.50 | $18.95 | $18.95 | 410,058 |
| 2016-11-17 | $18.05 | $18.88 | $17.90 | $18.70 | $18.70 | 921,369 |
| 2016-11-16 | $16.65 | $17.90 | $16.40 | $17.70 | $17.70 | 1,047,462 |
| 2016-11-15 | $17.40 | $17.40 | $16.30 | $16.65 | $16.65 | 1,871,015 |
| 2016-11-14 | $17.10 | $17.60 | $16.55 | $17.20 | $17.20 | 920,767 |
| 2016-11-11 | $18.55 | $18.60 | $16.70 | $17.10 | $17.10 | 1,860,076 |
| 2016-11-10 | $21.30 | $21.75 | $18.45 | $18.45 | $18.45 | 1,057,331 |
| 2016-11-09 | $18.90 | $18.95 | $18.00 | $18.35 | $18.35 | 738,065 |
| 2016-11-08 | $18.85 | $19.05 | $18.50 | $19.05 | $19.05 | 306,823 |
| 2016-11-07 | $18.90 | $19.95 | $18.85 | $18.90 | $18.90 | 527,074 |
| 2016-11-04 | $19.25 | $19.25 | $18.25 | $18.40 | $18.40 | 537,452 |
| 2016-11-03 | $19.95 | $20.35 | $19.15 | $19.25 | $19.25 | 344,084 |
| 2016-11-02 | $19.85 | $20.10 | $18.85 | $19.95 | $19.95 | 519,040 |
| 2016-11-01 | $20.90 | $21.00 | $19.40 | $19.80 | $19.80 | 576,970 |
| 2016-10-31 | $21.10 | $21.15 | $20.30 | $21.05 | $21.05 | 756,884 |
| 2016-10-28 | $21.10 | $21.38 | $20.65 | $21.15 | $21.15 | 378,647 |
| 2016-10-27 | $22.00 | $22.10 | $20.40 | $20.85 | $20.85 | 543,197 |
| 2016-10-26 | $23.30 | $23.45 | $21.86 | $22.00 | $22.00 | 376,475 |
| 2016-10-25 | $23.50 | $24.00 | $23.35 | $23.60 | $23.60 | 210,346 |
| 2016-10-24 | $23.45 | $23.75 | $23.15 | $23.50 | $23.50 | 121,760 |
| 2016-10-21 | $23.52 | $23.78 | $23.20 | $23.23 | $23.23 | 136,658 |
| 2016-10-20 | $23.55 | $23.90 | $23.37 | $23.78 | $23.78 | 237,528 |
| 2016-10-19 | $23.26 | $23.77 | $22.84 | $23.57 | $23.57 | 255,744 |
| 2016-10-18 | $23.02 | $23.55 | $22.95 | $23.01 | $23.01 | 290,983 |
| 2016-10-17 | $23.86 | $24.20 | $22.68 | $22.75 | $22.75 | 464,645 |
| 2016-10-14 | $25.45 | $25.55 | $23.65 | $24.01 | $24.01 | 803,082 |
| 2016-10-13 | $25.29 | $25.60 | $24.91 | $25.31 | $25.31 | 405,232 |
| 2016-10-12 | $25.30 | $25.62 | $25.13 | $25.50 | $25.50 | 284,519 |
| 2016-10-11 | $25.42 | $25.59 | $24.98 | $25.36 | $25.36 | 322,033 |
| 2016-10-10 | $25.51 | $25.66 | $25.10 | $25.40 | $25.40 | 207,801 |
| 2016-10-07 | $24.86 | $25.34 | $24.67 | $25.33 | $25.33 | 346,699 |
| 2016-10-06 | $25.14 | $25.15 | $24.18 | $24.84 | $24.84 | 337,148 |
| 2016-10-05 | $24.64 | $25.50 | $24.60 | $25.15 | $25.15 | 631,813 |
| 2016-10-04 | $24.12 | $24.42 | $23.85 | $24.26 | $24.26 | 209,816 |
| 2016-10-03 | $24.36 | $24.68 | $23.54 | $24.00 | $24.00 | 362,240 |
| 2016-09-30 | $23.63 | $24.63 | $23.62 | $24.62 | $24.62 | 457,121 |
| 2016-09-29 | $23.50 | $24.21 | $23.40 | $23.45 | $23.45 | 377,758 |
| 2016-09-28 | $22.44 | $23.73 | $22.44 | $23.58 | $23.58 | 504,883 |
| 2016-09-27 | $22.47 | $22.63 | $22.28 | $22.53 | $22.53 | 200,197 |
| 2016-09-26 | $22.45 | $22.79 | $22.31 | $22.64 | $22.64 | 306,197 |
| 2016-09-23 | $22.75 | $22.98 | $22.27 | $22.76 | $22.76 | 578,617 |
| 2016-09-22 | $22.81 | $23.11 | $22.28 | $22.80 | $22.80 | 510,426 |
| 2016-09-21 | $22.62 | $22.93 | $22.24 | $22.92 | $22.92 | 257,247 |
| 2016-09-20 | $22.85 | $22.92 | $21.95 | $22.47 | $22.47 | 279,292 |
| 2016-09-19 | $22.94 | $23.28 | $22.65 | $22.71 | $22.71 | 245,443 |
| 2016-09-16 | $22.69 | $23.33 | $22.50 | $22.91 | $22.91 | 477,621 |
| 2016-09-15 | $22.67 | $22.91 | $22.50 | $22.85 | $22.85 | 224,685 |
| 2016-09-14 | $22.30 | $22.90 | $22.25 | $22.82 | $22.82 | 316,684 |
| 2016-09-13 | $22.54 | $22.83 | $22.00 | $22.25 | $22.25 | 487,135 |
| 2016-09-12 | $22.10 | $22.85 | $21.90 | $22.78 | $22.78 | 541,070 |
| 2016-09-09 | $22.60 | $22.88 | $22.20 | $22.41 | $22.41 | 3,794,824 |
| 2016-09-08 | $23.41 | $23.41 | $21.81 | $23.15 | $23.15 | 1,276,986 |
| 2016-09-07 | $23.36 | $23.99 | $22.79 | $23.95 | $23.95 | 510,966 |
| 2016-09-06 | $25.00 | $25.04 | $24.31 | $24.66 | $24.66 | 159,901 |
| 2016-09-02 | $25.07 | $25.25 | $24.83 | $24.94 | $24.94 | 154,040 |
| 2016-09-01 | $24.82 | $25.23 | $24.74 | $25.03 | $25.03 | 93,201 |
| 2016-08-31 | $24.87 | $25.01 | $24.51 | $24.87 | $24.87 | 156,394 |
| 2016-08-30 | $25.05 | $25.14 | $24.62 | $24.81 | $24.81 | 75,520 |
| 2016-08-29 | $25.12 | $25.32 | $25.00 | $25.08 | $25.08 | 103,847 |
| 2016-08-26 | $24.27 | $25.00 | $24.03 | $24.91 | $24.91 | 252,504 |
| 2016-08-25 | $23.97 | $24.55 | $23.73 | $24.30 | $24.30 | 178,641 |
| 2016-08-24 | $24.50 | $24.69 | $23.90 | $23.97 | $23.97 | 179,948 |
| 2016-08-23 | $24.31 | $24.85 | $24.21 | $24.64 | $24.64 | 224,861 |
| 2016-08-22 | $24.34 | $24.53 | $24.08 | $24.21 | $24.21 | 89,525 |
| 2016-08-19 | $24.20 | $24.55 | $23.81 | $24.53 | $24.53 | 200,805 |
| 2016-08-18 | $24.33 | $24.36 | $23.30 | $24.18 | $24.18 | 414,569 |
| 2016-08-17 | $24.54 | $24.68 | $24.09 | $24.29 | $24.29 | 236,830 |
| 2016-08-16 | $25.33 | $25.55 | $24.51 | $24.74 | $24.74 | 407,533 |
| 2016-08-15 | $26.00 | $26.08 | $25.51 | $25.56 | $25.56 | 240,390 |
| 2016-08-12 | $26.72 | $26.80 | $25.71 | $25.87 | $25.87 | 398,693 |
| 2016-08-11 | $26.68 | $26.84 | $26.38 | $26.69 | $26.69 | 178,392 |
| 2016-08-10 | $26.46 | $26.71 | $25.92 | $26.47 | $26.47 | 341,485 |
| 2016-08-09 | $25.65 | $26.74 | $25.65 | $26.49 | $26.49 | 408,759 |
| 2016-08-08 | $25.08 | $25.76 | $24.50 | $25.65 | $25.65 | 303,004 |
| 2016-08-05 | $25.00 | $25.90 | $24.21 | $25.10 | $25.10 | 646,643 |
| 2016-08-04 | $24.26 | $24.29 | $23.45 | $23.91 | $23.91 | 312,934 |
| 2016-08-03 | $23.53 | $24.91 | $23.53 | $24.18 | $24.18 | 189,808 |
| 2016-08-02 | $23.66 | $23.87 | $23.52 | $23.53 | $23.53 | 423,324 |
| 2016-08-01 | $23.54 | $23.96 | $23.12 | $23.69 | $23.69 | 244,138 |
| 2016-07-29 | $23.45 | $23.55 | $22.99 | $23.54 | $23.54 | 223,973 |
| 2016-07-28 | $24.84 | $24.96 | $23.18 | $23.36 | $23.36 | 236,700 |
| 2016-07-27 | $24.81 | $25.00 | $24.54 | $24.90 | $24.90 | 176,508 |
| 2016-07-26 | $24.09 | $24.88 | $24.00 | $24.52 | $24.52 | 280,168 |
| 2016-07-25 | $24.02 | $24.42 | $23.67 | $24.00 | $24.00 | 163,417 |
| 2016-07-22 | $23.46 | $24.08 | $23.00 | $23.99 | $23.99 | 229,909 |
| 2016-07-21 | $23.71 | $23.72 | $22.97 | $23.00 | $23.00 | 228,675 |
| 2016-07-20 | $23.70 | $23.95 | $23.37 | $23.45 | $23.45 | 271,685 |
| 2016-07-19 | $23.42 | $23.57 | $22.96 | $23.15 | $23.15 | 161,418 |
| 2016-07-18 | $23.28 | $23.41 | $22.90 | $23.37 | $23.37 | 146,111 |
| 2016-07-15 | $23.53 | $23.61 | $22.96 | $23.28 | $23.28 | 353,620 |
| 2016-07-14 | $22.04 | $23.64 | $21.91 | $23.46 | $23.46 | 627,315 |
| 2016-07-13 | $19.21 | $22.84 | $19.10 | $22.35 | $22.35 | 1,557,618 |
| 2016-07-12 | $18.62 | $18.80 | $18.46 | $18.68 | $18.68 | 137,688 |
| 2016-07-11 | $18.93 | $18.99 | $18.26 | $18.40 | $18.40 | 270,745 |
| 2016-07-08 | $18.50 | $18.90 | $18.48 | $18.78 | $18.78 | 206,022 |
| 2016-07-07 | $18.19 | $18.72 | $18.11 | $18.50 | $18.50 | 174,802 |
| 2016-07-06 | $18.49 | $18.60 | $17.94 | $18.21 | $18.21 | 153,656 |
| 2016-07-05 | $18.50 | $18.74 | $18.22 | $18.61 | $18.61 | 207,472 |
| 2016-07-01 | $19.10 | $19.28 | $18.17 | $18.61 | $18.61 | 244,647 |
| 2016-06-30 | $18.78 | $19.22 | $18.51 | $19.20 | $19.20 | 155,775 |
| 2016-06-29 | $18.33 | $18.90 | $17.99 | $18.67 | $18.67 | 128,156 |
| 2016-06-28 | $18.45 | $18.48 | $17.85 | $18.19 | $18.19 | 424,717 |
| 2016-06-27 | $17.90 | $18.35 | $17.47 | $18.21 | $18.21 | 348,215 |
| 2016-06-24 | $17.58 | $18.44 | $17.00 | $18.31 | $18.31 | 786,268 |
| 2016-06-23 | $17.48 | $18.39 | $17.48 | $18.32 | $18.32 | 436,453 |
| 2016-06-22 | $16.45 | $17.36 | $16.30 | $17.35 | $17.35 | 270,004 |
| 2016-06-21 | $16.47 | $16.65 | $16.18 | $16.50 | $16.50 | 82,320 |
| 2016-06-20 | $16.61 | $16.62 | $16.40 | $16.50 | $16.50 | 111,338 |
| 2016-06-17 | $16.39 | $16.65 | $16.11 | $16.27 | $16.27 | 155,121 |
| 2016-06-16 | $16.26 | $16.50 | $15.89 | $16.39 | $16.39 | 140,969 |
| 2016-06-15 | $16.38 | $16.91 | $16.19 | $16.43 | $16.43 | 131,549 |
| 2016-06-14 | $15.89 | $16.34 | $15.88 | $16.20 | $16.20 | 135,423 |
| 2016-06-13 | $15.96 | $16.31 | $15.81 | $15.94 | $15.94 | 152,337 |
| 2016-06-10 | $16.12 | $16.20 | $15.71 | $16.01 | $16.01 | 156,448 |
| 2016-06-09 | $16.25 | $16.51 | $16.05 | $16.38 | $16.38 | 97,738 |
| 2016-06-08 | $15.73 | $16.49 | $15.73 | $16.46 | $16.46 | 115,362 |
| 2016-06-07 | $15.86 | $16.12 | $15.60 | $15.88 | $15.88 | 154,263 |
| 2016-06-06 | $15.50 | $16.41 | $15.34 | $16.07 | $16.07 | 223,263 |
| 2016-06-03 | $15.90 | $15.90 | $15.10 | $15.41 | $15.41 | 101,508 |
| 2016-06-02 | $15.75 | $16.00 | $15.48 | $15.85 | $15.85 | 186,723 |
| 2016-06-01 | $15.00 | $15.77 | $14.66 | $15.75 | $15.75 | 210,160 |
| 2016-05-31 | $15.34 | $15.79 | $15.09 | $15.32 | $15.32 | 337,093 |
| 2016-05-27 | $14.93 | $15.10 | $14.54 | $15.06 | $15.06 | 115,889 |
| 2016-05-26 | $15.80 | $15.80 | $14.63 | $14.92 | $14.92 | 125,161 |
| 2016-05-25 | $15.33 | $15.99 | $14.91 | $15.69 | $15.69 | 255,544 |
| 2016-05-24 | $14.42 | $15.44 | $14.28 | $15.28 | $15.28 | 189,497 |
| 2016-05-23 | $13.54 | $14.68 | $13.37 | $14.40 | $14.40 | 198,572 |
| 2016-05-20 | $13.06 | $13.59 | $12.50 | $13.59 | $13.59 | 211,897 |
| 2016-05-19 | $12.86 | $13.29 | $12.86 | $13.04 | $13.04 | 125,544 |
| 2016-05-18 | $12.84 | $13.26 | $12.71 | $13.04 | $13.04 | 114,464 |
| 2016-05-17 | $13.33 | $13.48 | $12.75 | $12.88 | $12.88 | 136,191 |
| 2016-05-16 | $12.79 | $13.47 | $12.79 | $13.43 | $13.43 | 259,265 |
| 2016-05-13 | $11.31 | $13.46 | $11.11 | $12.79 | $12.79 | 466,328 |
| 2016-05-12 | $11.21 | $11.22 | $10.40 | $10.72 | $10.72 | 90,318 |
| 2016-05-11 | $11.69 | $11.72 | $11.13 | $11.17 | $11.17 | 49,124 |
| 2016-05-10 | $11.74 | $11.87 | $11.54 | $11.64 | $11.64 | 47,976 |
| 2016-05-09 | $11.45 | $11.88 | $11.45 | $11.75 | $11.75 | 99,870 |
| 2016-05-06 | $11.37 | $11.65 | $11.18 | $11.64 | $11.64 | 104,600 |
| 2016-05-05 | $11.36 | $11.41 | $10.95 | $11.32 | $11.32 | 118,681 |
| 2016-05-04 | $11.62 | $11.72 | $11.17 | $11.27 | $11.27 | 75,104 |
| 2016-05-03 | $12.14 | $12.14 | $11.31 | $11.69 | $11.69 | 101,922 |
| 2016-05-02 | $12.02 | $12.25 | $11.65 | $12.22 | $12.22 | 109,909 |
| 2016-04-29 | $12.64 | $12.64 | $11.78 | $12.01 | $12.01 | 119,038 |
| 2016-04-28 | $12.45 | $12.72 | $12.27 | $12.64 | $12.64 | 145,776 |
| 2016-04-27 | $12.21 | $12.45 | $11.97 | $12.40 | $12.40 | 134,915 |
| 2016-04-26 | $11.47 | $12.39 | $11.24 | $12.21 | $12.21 | 335,732 |
| 2016-04-25 | $11.83 | $11.99 | $11.37 | $11.39 | $11.39 | 74,124 |
| 2016-04-22 | $11.55 | $11.95 | $11.55 | $11.87 | $11.87 | 157,118 |
| 2016-04-21 | $11.58 | $11.95 | $11.51 | $11.56 | $11.56 | 86,479 |
| 2016-04-20 | $11.32 | $11.51 | $11.20 | $11.48 | $11.48 | 61,348 |
| 2016-04-19 | $11.26 | $11.39 | $10.88 | $11.30 | $11.30 | 131,362 |
| 2016-04-18 | $11.14 | $11.33 | $10.92 | $11.07 | $11.07 | 86,414 |
| 2016-04-15 | $11.30 | $11.65 | $11.11 | $11.12 | $11.12 | 104,193 |
| 2016-04-14 | $11.07 | $11.50 | $10.86 | $11.36 | $11.36 | 122,681 |
| 2016-04-13 | $11.30 | $11.58 | $11.02 | $11.10 | $11.10 | 181,311 |
| 2016-04-12 | $10.36 | $11.38 | $10.36 | $11.25 | $11.25 | 252,622 |
| 2016-04-11 | $10.57 | $10.74 | $10.24 | $10.36 | $10.36 | 105,722 |
| 2016-04-08 | $10.91 | $10.97 | $10.41 | $10.53 | $10.53 | 116,331 |
| 2016-04-07 | $10.82 | $10.98 | $10.46 | $10.82 | $10.82 | 202,212 |
| 2016-04-06 | $9.90 | $10.85 | $9.90 | $10.83 | $10.83 | 338,489 |
| 2016-04-05 | $10.28 | $10.28 | $9.78 | $9.92 | $9.92 | 192,359 |
| 2016-04-04 | $10.45 | $10.61 | $10.24 | $10.33 | $10.33 | 193,077 |
| 2016-04-01 | $10.41 | $10.57 | $10.23 | $10.25 | $10.25 | 151,657 |
| 2016-03-31 | $10.64 | $10.86 | $10.46 | $10.56 | $10.56 | 94,957 |
| 2016-03-30 | $10.88 | $10.96 | $10.40 | $10.56 | $10.56 | 176,725 |
| 2016-03-29 | $10.18 | $10.81 | $10.13 | $10.78 | $10.78 | 237,044 |
| 2016-03-28 | $10.51 | $10.59 | $9.86 | $9.99 | $9.99 | 108,046 |
| 2016-03-24 | $10.13 | $10.53 | $9.83 | $10.39 | $10.39 | 201,137 |
| 2016-03-23 | $10.83 | $11.08 | $10.10 | $10.11 | $10.11 | 174,327 |
| 2016-03-22 | $11.06 | $11.10 | $10.90 | $10.97 | $10.97 | 88,337 |
| 2016-03-21 | $11.47 | $11.47 | $11.04 | $11.16 | $11.16 | 121,607 |
| 2016-03-18 | $10.50 | $11.66 | $10.50 | $11.25 | $11.25 | 327,360 |
| 2016-03-17 | $9.88 | $10.43 | $9.75 | $10.38 | $10.38 | 117,533 |
| 2016-03-16 | $9.75 | $10.00 | $9.71 | $9.93 | $9.93 | 68,836 |
| 2016-03-15 | $10.03 | $10.17 | $9.51 | $9.76 | $9.76 | 136,111 |
| 2016-03-14 | $10.18 | $10.50 | $10.08 | $10.22 | $10.22 | 120,014 |
| 2016-03-11 | $10.34 | $10.40 | $10.10 | $10.18 | $10.18 | 114,818 |
| 2016-03-10 | $10.59 | $10.69 | $10.09 | $10.27 | $10.27 | 80,992 |
| 2016-03-09 | $10.26 | $10.64 | $10.23 | $10.52 | $10.52 | 96,791 |
| 2016-03-08 | $10.52 | $10.64 | $10.16 | $10.26 | $10.26 | 143,037 |
| 2016-03-07 | $10.63 | $10.87 | $10.45 | $10.54 | $10.54 | 277,423 |
| 2016-03-04 | $10.81 | $11.09 | $10.48 | $10.72 | $10.72 | 188,235 |
| 2016-03-03 | $10.85 | $11.00 | $10.37 | $10.81 | $10.81 | 175,598 |
| 2016-03-02 | $10.24 | $10.98 | $10.03 | $10.82 | $10.82 | 296,520 |
| 2016-03-01 | $10.20 | $10.49 | $9.96 | $10.27 | $10.27 | 253,281 |
| 2016-02-29 | $9.93 | $10.63 | $9.75 | $10.05 | $10.05 | 248,779 |
| 2016-02-26 | $9.00 | $10.34 | $9.00 | $9.88 | $9.88 | 596,760 |
| 2016-02-25 | $8.73 | $8.95 | $8.36 | $8.71 | $8.71 | 161,842 |
| 2016-02-24 | $8.37 | $8.82 | $8.14 | $8.62 | $8.62 | 192,048 |
| 2016-02-23 | $8.94 | $9.30 | $8.46 | $8.48 | $8.48 | 94,561 |
| 2016-02-22 | $9.10 | $9.46 | $8.88 | $8.92 | $8.92 | 182,748 |
| 2016-02-19 | $9.19 | $9.22 | $9.00 | $9.04 | $9.04 | 46,072 |
| 2016-02-18 | $9.23 | $9.35 | $9.03 | $9.20 | $9.20 | 111,292 |
| 2016-02-17 | $9.19 | $9.36 | $8.90 | $9.14 | $9.14 | 343,975 |
| 2016-02-16 | $9.30 | $9.49 | $9.05 | $9.09 | $9.09 | 91,721 |
| 2016-02-12 | $9.15 | $9.34 | $9.06 | $9.22 | $9.22 | 70,395 |
| 2016-02-11 | $8.87 | $9.14 | $8.51 | $8.98 | $8.98 | 88,792 |
| 2016-02-10 | $9.31 | $9.58 | $8.99 | $9.00 | $9.00 | 113,969 |
| 2016-02-09 | $9.59 | $9.83 | $8.78 | $9.14 | $9.14 | 171,305 |
| 2016-02-08 | $10.10 | $10.35 | $9.67 | $9.73 | $9.73 | 148,649 |
| 2016-02-05 | $10.63 | $10.97 | $9.90 | $10.27 | $10.27 | 178,269 |
| 2016-02-04 | $10.27 | $10.84 | $10.24 | $10.78 | $10.78 | 69,494 |
| 2016-02-03 | $10.62 | $10.62 | $10.04 | $10.24 | $10.24 | 108,013 |
| 2016-02-02 | $10.63 | $11.05 | $10.22 | $10.47 | $10.47 | 128,345 |
| 2016-02-01 | $9.83 | $10.00 | $9.60 | $9.84 | $9.84 | 79,124 |
| 2016-01-29 | $9.55 | $9.93 | $9.48 | $9.87 | $9.87 | 207,945 |
| 2016-01-28 | $10.32 | $10.43 | $9.53 | $9.60 | $9.60 | 203,286 |
| 2016-01-27 | $10.76 | $10.76 | $10.10 | $10.19 | $10.19 | 129,579 |
| 2016-01-26 | $10.79 | $10.81 | $10.21 | $10.72 | $10.72 | 228,880 |
| 2016-01-25 | $11.47 | $11.67 | $10.68 | $10.75 | $10.75 | 160,351 |
| 2016-01-22 | $11.25 | $11.76 | $11.01 | $11.56 | $11.56 | 224,952 |
| 2016-01-21 | $11.44 | $11.44 | $10.55 | $10.88 | $10.88 | 265,532 |
| 2016-01-20 | $10.99 | $11.69 | $10.71 | $11.44 | $11.44 | 346,925 |
| 2016-01-19 | $10.66 | $11.30 | $10.28 | $10.96 | $10.96 | 412,386 |
| 2016-01-15 | $10.57 | $10.83 | $10.08 | $10.50 | $10.50 | 225,124 |
| 2016-01-14 | $10.94 | $11.30 | $10.62 | $10.91 | $10.91 | 129,880 |
| 2016-01-13 | $11.17 | $11.43 | $10.48 | $10.89 | $10.89 | 157,551 |
| 2016-01-12 | $11.40 | $11.83 | $10.76 | $11.20 | $11.20 | 252,848 |
| 2016-01-11 | $11.62 | $11.74 | $11.02 | $11.32 | $11.32 | 167,160 |
| 2016-01-08 | $12.34 | $12.46 | $11.57 | $11.61 | $11.61 | 104,010 |
| 2016-01-07 | $12.16 | $12.60 | $12.07 | $12.29 | $12.29 | 194,506 |
| 2016-01-06 | $12.25 | $12.80 | $12.02 | $12.32 | $12.32 | 239,930 |
| 2016-01-05 | $12.01 | $12.09 | $11.53 | $12.03 | $12.03 | 178,565 |
| 2016-01-04 | $12.08 | $12.14 | $11.27 | $11.82 | $11.82 | 186,315 |
| 2015-12-31 | $12.53 | $12.64 | $12.05 | $12.11 | $12.11 | 153,407 |
| 2015-12-30 | $13.12 | $13.32 | $12.50 | $12.54 | $12.54 | 163,792 |
| 2015-12-29 | $12.64 | $13.16 | $12.37 | $13.12 | $13.12 | 149,474 |
| 2015-12-28 | $13.38 | $13.38 | $12.20 | $12.55 | $12.55 | 209,955 |
| 2015-12-24 | $13.06 | $13.41 | $12.94 | $13.35 | $13.35 | 33,039 |
| 2015-12-23 | $13.12 | $13.33 | $12.67 | $13.07 | $13.07 | 98,077 |
| 2015-12-22 | $12.96 | $12.98 | $12.58 | $12.89 | $12.89 | 41,082 |
| 2015-12-21 | $12.96 | $13.18 | $12.67 | $12.94 | $12.94 | 84,260 |
| 2015-12-18 | $12.01 | $12.98 | $11.86 | $12.83 | $12.83 | 449,632 |
| 2015-12-17 | $13.38 | $13.53 | $12.03 | $12.07 | $12.07 | 275,374 |
| 2015-12-16 | $13.02 | $13.43 | $12.69 | $13.39 | $13.39 | 125,503 |
| 2015-12-15 | $13.31 | $13.32 | $12.52 | $12.92 | $12.92 | 208,166 |
| 2015-12-14 | $13.74 | $13.77 | $12.63 | $13.10 | $13.10 | 157,196 |
| 2015-12-11 | $14.09 | $14.25 | $13.56 | $13.69 | $13.69 | 151,668 |
| 2015-12-10 | $14.50 | $14.93 | $13.76 | $14.31 | $14.31 | 236,833 |
| 2015-12-09 | $15.59 | $15.59 | $14.40 | $14.48 | $14.48 | 84,256 |
| 2015-12-08 | $15.35 | $16.17 | $15.25 | $15.61 | $15.61 | 151,794 |
| 2015-12-07 | $15.89 | $15.89 | $15.02 | $15.63 | $15.63 | 153,368 |
| 2015-12-04 | $16.55 | $16.60 | $16.06 | $16.11 | $16.11 | 96,189 |
| 2015-12-03 | $17.00 | $17.20 | $16.56 | $16.60 | $16.60 | 32,152 |
| 2015-12-02 | $16.77 | $17.37 | $16.44 | $16.97 | $16.97 | 105,077 |
| 2015-12-01 | $16.39 | $16.80 | $16.20 | $16.79 | $16.79 | 88,397 |
| 2015-11-30 | $16.58 | $16.67 | $16.13 | $16.28 | $16.28 | 203,937 |
| 2015-11-27 | $16.52 | $16.75 | $16.37 | $16.50 | $16.50 | 21,576 |
| 2015-11-25 | $16.48 | $16.86 | $16.32 | $16.45 | $16.45 | 49,976 |
| 2015-11-24 | $15.81 | $16.62 | $15.35 | $16.42 | $16.42 | 136,515 |
| 2015-11-23 | $16.19 | $16.19 | $15.57 | $15.75 | $15.75 | 145,385 |
| 2015-11-20 | $16.46 | $16.64 | $16.12 | $16.21 | $16.21 | 67,576 |
| 2015-11-19 | $16.83 | $17.00 | $16.27 | $16.37 | $16.37 | 50,439 |
| 2015-11-18 | $16.07 | $17.00 | $15.65 | $17.00 | $17.00 | 150,009 |
| 2015-11-17 | $15.71 | $16.00 | $15.60 | $15.97 | $15.97 | 111,952 |
| 2015-11-16 | $15.16 | $15.74 | $15.00 | $15.69 | $15.69 | 132,965 |
| 2015-11-13 | $15.72 | $15.72 | $14.88 | $15.13 | $15.13 | 89,660 |
| 2015-11-12 | $15.29 | $15.85 | $15.08 | $15.80 | $15.80 | 103,606 |
| 2015-11-11 | $15.44 | $15.82 | $15.27 | $15.41 | $15.41 | 122,032 |
| 2015-11-10 | $14.94 | $15.48 | $14.79 | $15.44 | $15.44 | 110,896 |
| 2015-11-09 | $15.06 | $15.25 | $14.67 | $14.96 | $14.96 | 156,055 |
| 2015-11-06 | $13.20 | $15.11 | $11.88 | $15.06 | $15.06 | 282,650 |
| 2015-11-05 | $13.44 | $13.68 | $13.22 | $13.36 | $13.36 | 146,329 |
| 2015-11-04 | $13.31 | $13.68 | $13.08 | $13.47 | $13.47 | 146,673 |
| 2015-11-03 | $13.23 | $13.50 | $13.03 | $13.31 | $13.31 | 127,076 |
| 2015-11-02 | $12.92 | $13.31 | $12.76 | $13.25 | $13.25 | 94,382 |
| 2015-10-30 | $12.68 | $13.12 | $12.49 | $12.85 | $12.85 | 207,963 |
| 2015-10-29 | $13.86 | $13.86 | $12.22 | $12.69 | $12.69 | 297,908 |
| 2015-10-28 | $13.45 | $14.00 | $13.34 | $13.95 | $13.95 | 95,261 |
| 2015-10-27 | $13.25 | $13.51 | $12.98 | $13.46 | $13.46 | 326,028 |
| 2015-10-26 | $13.59 | $13.72 | $13.26 | $13.35 | $13.35 | 121,504 |
| 2015-10-23 | $13.51 | $13.88 | $13.21 | $13.65 | $13.65 | 122,161 |
| 2015-10-22 | $15.68 | $15.68 | $13.37 | $13.44 | $13.44 | 325,034 |
| 2015-10-21 | $15.62 | $15.98 | $15.06 | $15.66 | $15.66 | 115,879 |
| 2015-10-20 | $15.93 | $16.08 | $15.33 | $15.50 | $15.50 | 69,077 |
| 2015-10-19 | $16.33 | $16.57 | $15.72 | $16.00 | $16.00 | 91,391 |
| 2015-10-16 | $15.81 | $16.62 | $15.56 | $16.44 | $16.44 | 142,392 |
| 2015-10-15 | $15.04 | $15.92 | $15.00 | $15.78 | $15.78 | 125,971 |
| 2015-10-14 | $15.21 | $15.36 | $15.03 | $15.10 | $15.10 | 105,043 |
| 2015-10-13 | $15.22 | $15.69 | $15.10 | $15.18 | $15.18 | 120,608 |
| 2015-10-12 | $15.34 | $15.45 | $14.92 | $15.37 | $15.37 | 106,710 |
| 2015-10-09 | $15.54 | $15.77 | $14.77 | $15.28 | $15.28 | 188,487 |
| 2015-10-08 | $15.40 | $15.68 | $15.22 | $15.58 | $15.58 | 170,361 |
| 2015-10-07 | $15.51 | $15.62 | $15.15 | $15.50 | $15.50 | 136,721 |
| 2015-10-06 | $15.93 | $15.93 | $15.20 | $15.40 | $15.40 | 113,993 |
| 2015-10-05 | $16.26 | $16.47 | $15.65 | $16.06 | $16.06 | 126,060 |
| 2015-10-02 | $15.52 | $16.21 | $15.01 | $16.14 | $16.14 | 183,325 |
| 2015-10-01 | $15.97 | $15.97 | $14.88 | $15.72 | $15.72 | 326,296 |
| 2015-09-30 | $15.79 | $16.49 | $15.38 | $15.96 | $15.96 | 2,118,333 |
| 2015-09-29 | $16.02 | $16.43 | $15.50 | $15.55 | $15.55 | 156,415 |
| 2015-09-28 | $16.83 | $17.16 | $15.69 | $15.93 | $15.93 | 175,502 |
| 2015-09-25 | $18.03 | $18.03 | $16.79 | $17.00 | $17.00 | 235,237 |
| 2015-09-24 | $18.53 | $19.10 | $17.60 | $17.83 | $17.83 | 227,681 |
| 2015-09-23 | $19.15 | $19.45 | $18.63 | $18.65 | $18.65 | 183,103 |
| 2015-09-22 | $19.25 | $19.54 | $18.97 | $19.16 | $19.16 | 147,543 |
| 2015-09-21 | $19.49 | $19.99 | $19.27 | $19.40 | $19.40 | 180,053 |
| 2015-09-18 | $20.34 | $20.88 | $19.34 | $19.34 | $19.34 | 879,313 |
| 2015-09-17 | $20.33 | $21.36 | $20.30 | $20.65 | $20.65 | 194,541 |
| 2015-09-16 | $20.40 | $20.75 | $19.97 | $20.59 | $20.59 | 206,215 |
| 2015-09-15 | $20.18 | $21.10 | $19.90 | $20.44 | $20.44 | 231,516 |
| 2015-09-14 | $20.79 | $21.72 | $19.84 | $20.01 | $20.01 | 377,527 |
| 2015-09-11 | $19.67 | $20.99 | $19.48 | $20.73 | $20.73 | 258,212 |
| 2015-09-10 | $18.92 | $19.80 | $18.92 | $19.70 | $19.70 | 191,127 |
| 2015-09-09 | $19.32 | $19.32 | $18.78 | $19.07 | $19.07 | 148,073 |
| 2015-09-08 | $18.60 | $19.17 | $18.04 | $18.96 | $18.96 | 216,804 |
Evolent Health Inc - Class A (EVH) News Headlines
Recent Evolent Health Inc - Class A (EVH) News
Similar Companies to Evolent Health Inc - Class A (EVH) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |