Franklin Covey Company (FC) Exchange: NYSE
Data as of May 2, 2025
$21.19 ($0.60) 2.91%
Franklin Covey Company - Daily Information
Click for more stock information on Franklin Covey Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.79 |
| Previous Close | $21.19 |
| High | $21.27 |
| Low | $20.67 |
| Adjusted Open | $20.79 |
| Previous Adjusted Close | $21.19 |
| Adjusted High | $21.27 |
| Adjusted Low | $20.67 |
About Franklin Covey Company (FC)
Franklin Covey Company is a publicly traded global personal and professional growth and training organization that provides products and services designed to enhance individual effectiveness. The company was founded in 1983 by Hyrum Smith and the late Stephen R. Covey and it is headquartered in Salt Lake City, UT. It currently has a market capitalization of $352 million and it is traded on the New York Stock Exchange. Franklin Covey Company has been a leading expert in personal effectiveness for over many decades, with an expansive range of products and services including training, tools and resources to individuals, teams, and organizations. To this end, their programs are grounded in a 7 Habits of Highly Effective People methodology, which executives and employees embrace as a core philosophy of living and working more effectively. In recent years, the company has seen increased growth as an international organization. Building on the strength of their transformational products and services, Franklin Covey experienced an organic annual growth of 10-17% in each year from 2015 to 2020, extending their international reach even further and attaining presence in over 158 countries. The company also continues to deliver remote training and virtual workshops to accommodate the effects of the coronavirus pandemic, leveraging the integration of online meetings and communication technologies on their existing technology platforms to maintain continuity of services.
Invest in Franklin Covey Company (FC)
Historical Stock Data for Franklin Covey Company (FC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $20.79 | $21.27 | $20.67 | $21.19 | $21.19 | 90,397 |
| 2025-05-01 | $20.32 | $20.83 | $20.13 | $20.59 | $20.59 | 72,257 |
| 2025-04-30 | $20.58 | $20.58 | $20.06 | $20.31 | $20.31 | 69,780 |
| 2025-04-29 | $20.66 | $21.02 | $20.41 | $20.78 | $20.78 | 89,894 |
| 2025-04-28 | $20.70 | $21.06 | $20.25 | $20.68 | $20.68 | 104,379 |
| 2025-04-25 | $20.51 | $20.90 | $20.27 | $20.78 | $20.78 | 83,357 |
| 2025-04-24 | $20.47 | $20.78 | $20.36 | $20.74 | $20.74 | 101,280 |
| 2025-04-23 | $20.56 | $21.44 | $20.14 | $20.32 | $20.32 | 109,289 |
| 2025-04-22 | $19.88 | $20.16 | $19.40 | $19.96 | $19.96 | 106,567 |
| 2025-04-21 | $20.12 | $20.12 | $19.60 | $19.84 | $19.84 | 76,835 |
| 2025-04-17 | $20.22 | $20.71 | $19.98 | $20.37 | $20.37 | 106,302 |
| 2025-04-16 | $20.55 | $20.84 | $20.14 | $20.20 | $20.20 | 76,591 |
| 2025-04-15 | $20.57 | $21.00 | $20.18 | $20.80 | $20.80 | 118,536 |
| 2025-04-14 | $20.35 | $20.49 | $19.35 | $20.33 | $20.33 | 244,352 |
| 2025-04-11 | $19.59 | $21.05 | $19.05 | $20.21 | $20.21 | 196,192 |
| 2025-04-10 | $20.51 | $20.82 | $19.20 | $19.64 | $19.64 | 197,396 |
| 2025-04-09 | $19.58 | $21.71 | $18.94 | $21.07 | $21.07 | 335,695 |
| 2025-04-08 | $20.79 | $20.93 | $19.39 | $19.72 | $19.72 | 246,849 |
| 2025-04-07 | $20.21 | $21.32 | $19.04 | $20.06 | $20.06 | 301,731 |
| 2025-04-04 | $19.85 | $21.01 | $19.54 | $20.65 | $20.65 | 427,258 |
| 2025-04-03 | $23.00 | $23.11 | $20.00 | $20.51 | $20.51 | 734,124 |
| 2025-04-02 | $27.52 | $28.13 | $27.02 | $27.89 | $27.89 | 152,159 |
| 2025-04-01 | $27.70 | $28.39 | $27.45 | $28.00 | $28.00 | 182,218 |
| 2025-03-31 | $27.58 | $27.94 | $26.90 | $27.62 | $27.62 | 183,778 |
| 2025-03-28 | $28.14 | $28.18 | $27.14 | $28.03 | $28.03 | 244,916 |
| 2025-03-27 | $28.77 | $29.17 | $27.84 | $28.10 | $28.10 | 190,285 |
| 2025-03-26 | $29.07 | $29.31 | $27.91 | $28.64 | $28.64 | 189,718 |
| 2025-03-25 | $28.73 | $29.24 | $27.80 | $28.97 | $28.97 | 217,088 |
| 2025-03-24 | $28.88 | $29.52 | $28.61 | $28.65 | $28.65 | 131,444 |
| 2025-03-21 | $28.37 | $28.77 | $28.23 | $28.49 | $28.49 | 423,906 |
| 2025-03-20 | $28.61 | $28.98 | $28.21 | $28.52 | $28.52 | 178,600 |
| 2025-03-19 | $29.36 | $30.01 | $27.97 | $29.00 | $29.00 | 124,694 |
| 2025-03-18 | $29.66 | $30.19 | $29.07 | $29.25 | $29.25 | 90,331 |
| 2025-03-17 | $30.51 | $30.88 | $29.82 | $30.05 | $30.05 | 81,193 |
| 2025-03-14 | $29.93 | $30.64 | $29.93 | $30.60 | $30.60 | 102,996 |
| 2025-03-13 | $30.23 | $30.23 | $29.32 | $29.84 | $29.84 | 102,478 |
| 2025-03-12 | $31.15 | $31.28 | $30.12 | $30.15 | $30.15 | 109,985 |
| 2025-03-11 | $31.42 | $31.48 | $30.68 | $30.96 | $30.96 | 88,147 |
| 2025-03-10 | $31.76 | $32.55 | $31.28 | $31.47 | $31.47 | 83,931 |
| 2025-03-07 | $30.99 | $31.97 | $30.99 | $31.82 | $31.82 | 83,736 |
| 2025-03-06 | $30.77 | $31.22 | $30.76 | $31.02 | $31.02 | 97,138 |
| 2025-03-05 | $30.99 | $31.43 | $30.79 | $31.18 | $31.18 | 100,409 |
| 2025-03-04 | $30.62 | $31.28 | $30.42 | $31.10 | $31.10 | 86,307 |
| 2025-03-03 | $32.08 | $32.13 | $30.84 | $31.07 | $31.07 | 102,974 |
| 2025-02-28 | $31.51 | $32.12 | $30.75 | $31.98 | $31.98 | 315,185 |
| 2025-02-27 | $32.50 | $32.85 | $31.63 | $31.75 | $31.75 | 72,094 |
| 2025-02-26 | $32.67 | $33.38 | $32.32 | $32.50 | $32.50 | 66,353 |
| 2025-02-25 | $32.88 | $33.30 | $32.47 | $32.77 | $32.77 | 88,962 |
| 2025-02-24 | $33.00 | $33.22 | $32.61 | $32.86 | $32.86 | 73,705 |
| 2025-02-21 | $34.21 | $34.21 | $32.79 | $32.80 | $32.80 | 135,416 |
| 2025-02-20 | $34.19 | $34.54 | $33.19 | $33.85 | $33.85 | 135,833 |
| 2025-02-19 | $34.55 | $34.72 | $34.09 | $34.38 | $34.38 | 90,278 |
| 2025-02-18 | $34.75 | $34.75 | $34.25 | $34.67 | $34.67 | 98,777 |
| 2025-02-14 | $35.97 | $36.00 | $34.65 | $34.67 | $34.67 | 105,622 |
| 2025-02-13 | $36.55 | $36.55 | $35.64 | $35.65 | $35.65 | 74,006 |
| 2025-02-12 | $37.40 | $37.40 | $36.11 | $36.18 | $36.18 | 156,263 |
| 2025-02-11 | $38.01 | $38.46 | $37.34 | $37.96 | $37.96 | 200,645 |
| 2025-02-10 | $37.92 | $39.22 | $37.44 | $38.75 | $38.75 | 152,641 |
| 2025-02-07 | $37.81 | $38.86 | $36.89 | $37.77 | $37.77 | 329,154 |
| 2025-02-06 | $37.81 | $38.20 | $37.31 | $37.81 | $37.81 | 118,176 |
| 2025-02-05 | $37.77 | $37.95 | $37.43 | $37.72 | $37.72 | 93,756 |
| 2025-02-04 | $36.67 | $37.81 | $36.30 | $37.67 | $37.67 | 96,013 |
| 2025-02-03 | $37.29 | $37.78 | $36.50 | $36.82 | $36.82 | 109,498 |
| 2025-01-31 | $37.22 | $38.44 | $37.22 | $37.91 | $37.91 | 178,248 |
| 2025-01-30 | $36.81 | $37.37 | $36.81 | $37.15 | $37.15 | 113,623 |
| 2025-01-29 | $36.01 | $36.85 | $35.87 | $36.66 | $36.66 | 91,267 |
| 2025-01-28 | $34.90 | $36.83 | $34.75 | $36.12 | $36.12 | 132,658 |
| 2025-01-27 | $35.13 | $35.40 | $34.89 | $35.03 | $35.03 | 81,032 |
| 2025-01-24 | $34.13 | $35.24 | $34.13 | $35.12 | $35.12 | 116,024 |
| 2025-01-23 | $33.96 | $35.15 | $33.88 | $34.36 | $34.36 | 142,657 |
| 2025-01-22 | $33.38 | $34.52 | $33.34 | $34.24 | $34.24 | 133,116 |
| 2025-01-21 | $33.24 | $33.95 | $33.15 | $33.68 | $33.68 | 96,283 |
| 2025-01-17 | $33.35 | $33.49 | $33.01 | $33.16 | $33.16 | 93,368 |
| 2025-01-16 | $32.70 | $33.28 | $32.62 | $32.95 | $32.95 | 119,906 |
| 2025-01-15 | $32.25 | $33.44 | $32.11 | $33.05 | $33.05 | 196,762 |
| 2025-01-14 | $30.66 | $32.07 | $30.66 | $31.54 | $31.54 | 201,344 |
| 2025-01-13 | $30.67 | $30.77 | $28.99 | $30.38 | $30.38 | 244,505 |
| 2025-01-10 | $33.19 | $33.19 | $30.17 | $31.25 | $31.25 | 292,183 |
| 2025-01-08 | $34.80 | $35.73 | $34.67 | $35.30 | $35.30 | 109,028 |
| 2025-01-07 | $36.41 | $36.45 | $35.09 | $35.24 | $35.24 | 61,988 |
| 2025-01-06 | $37.06 | $37.52 | $36.07 | $36.14 | $36.14 | 87,256 |
| 2025-01-03 | $36.54 | $37.28 | $36.06 | $37.06 | $37.06 | 73,583 |
| 2025-01-02 | $37.77 | $37.77 | $36.01 | $36.39 | $36.39 | 88,660 |
| 2024-12-31 | $37.66 | $38.13 | $36.80 | $37.58 | $37.58 | 105,096 |
| 2024-12-30 | $36.89 | $37.52 | $36.48 | $37.31 | $37.31 | 47,770 |
| 2024-12-27 | $36.77 | $37.31 | $36.55 | $37.00 | $37.00 | 61,694 |
| 2024-12-26 | $36.51 | $37.21 | $36.34 | $37.12 | $37.12 | 33,167 |
| 2024-12-24 | $36.62 | $36.90 | $36.30 | $36.87 | $36.87 | 26,521 |
| 2024-12-23 | $36.20 | $36.90 | $36.07 | $36.30 | $36.30 | 83,296 |
| 2024-12-20 | $36.38 | $37.14 | $36.30 | $36.41 | $36.41 | 191,025 |
| 2024-12-19 | $36.63 | $37.18 | $36.11 | $36.79 | $36.79 | 93,832 |
| 2024-12-18 | $38.09 | $38.29 | $35.77 | $36.37 | $36.37 | 64,376 |
| 2024-12-17 | $37.18 | $38.00 | $37.18 | $37.63 | $37.63 | 75,250 |
| 2024-12-16 | $36.50 | $37.57 | $36.50 | $37.26 | $37.26 | 67,249 |
| 2024-12-13 | $36.60 | $36.60 | $35.89 | $36.35 | $36.35 | 74,280 |
| 2024-12-12 | $37.18 | $37.60 | $36.36 | $36.67 | $36.67 | 58,871 |
| 2024-12-11 | $37.69 | $37.86 | $37.08 | $37.13 | $37.13 | 40,710 |
| 2024-12-10 | $36.86 | $37.53 | $36.31 | $37.31 | $37.31 | 76,848 |
| 2024-12-09 | $36.39 | $37.85 | $36.10 | $36.75 | $36.75 | 77,445 |
| 2024-12-06 | $36.49 | $36.53 | $35.95 | $36.18 | $36.18 | 56,242 |
| 2024-12-05 | $36.62 | $36.83 | $35.99 | $36.14 | $36.14 | 47,892 |
| 2024-12-04 | $36.91 | $37.46 | $35.78 | $36.58 | $36.58 | 122,021 |
| 2024-12-03 | $37.11 | $37.34 | $36.61 | $36.89 | $36.89 | 51,203 |
| 2024-12-02 | $36.43 | $37.52 | $36.22 | $37.40 | $37.40 | 60,583 |
| 2024-11-29 | $36.98 | $37.00 | $36.38 | $36.38 | $36.38 | 26,009 |
| 2024-11-27 | $36.90 | $37.30 | $36.62 | $36.63 | $36.63 | 46,998 |
| 2024-11-26 | $36.73 | $38.03 | $36.47 | $36.68 | $36.68 | 69,716 |
| 2024-11-25 | $36.47 | $37.52 | $36.47 | $36.85 | $36.85 | 78,711 |
| 2024-11-22 | $36.27 | $36.42 | $35.72 | $36.26 | $36.26 | 58,136 |
| 2024-11-21 | $35.34 | $36.28 | $35.34 | $36.03 | $36.03 | 53,208 |
| 2024-11-20 | $35.38 | $35.60 | $35.13 | $35.29 | $35.29 | 50,846 |
| 2024-11-19 | $35.42 | $35.96 | $35.20 | $35.50 | $35.50 | 71,197 |
| 2024-11-18 | $35.67 | $36.45 | $35.67 | $35.83 | $35.83 | 50,164 |
| 2024-11-15 | $36.89 | $37.00 | $35.82 | $35.86 | $35.86 | 49,292 |
| 2024-11-14 | $38.05 | $38.05 | $36.45 | $36.72 | $36.72 | 90,040 |
| 2024-11-13 | $40.01 | $40.15 | $37.78 | $37.87 | $37.87 | 56,065 |
| 2024-11-12 | $38.67 | $39.83 | $38.67 | $39.66 | $39.66 | 70,595 |
| 2024-11-11 | $38.88 | $39.76 | $38.17 | $39.17 | $39.17 | 69,966 |
| 2024-11-08 | $37.31 | $39.26 | $37.28 | $38.98 | $38.98 | 135,737 |
| 2024-11-07 | $38.00 | $38.00 | $35.58 | $37.55 | $37.55 | 214,736 |
| 2024-11-06 | $42.84 | $44.16 | $42.19 | $44.09 | $44.09 | 95,028 |
| 2024-11-05 | $40.00 | $40.98 | $40.00 | $40.94 | $40.94 | 49,006 |
| 2024-11-04 | $39.52 | $40.29 | $39.52 | $40.18 | $40.18 | 20,783 |
| 2024-11-01 | $40.00 | $40.22 | $39.35 | $39.69 | $39.69 | 32,016 |
| 2024-10-31 | $40.11 | $40.26 | $39.74 | $39.81 | $39.81 | 28,932 |
| 2024-10-30 | $40.00 | $40.98 | $40.00 | $40.11 | $40.11 | 19,539 |
| 2024-10-29 | $39.69 | $40.42 | $39.67 | $40.06 | $40.06 | 25,834 |
| 2024-10-28 | $39.42 | $40.38 | $39.15 | $39.97 | $39.97 | 28,659 |
| 2024-10-25 | $39.75 | $39.75 | $38.92 | $38.99 | $38.99 | 29,746 |
| 2024-10-24 | $39.90 | $40.22 | $39.23 | $39.37 | $39.37 | 27,570 |
| 2024-10-23 | $39.87 | $40.09 | $39.63 | $39.79 | $39.79 | 25,857 |
| 2024-10-22 | $40.25 | $40.25 | $39.79 | $39.92 | $39.92 | 23,815 |
| 2024-10-21 | $41.13 | $41.13 | $40.36 | $40.54 | $40.54 | 21,046 |
| 2024-10-18 | $41.61 | $42.14 | $40.76 | $40.98 | $40.98 | 19,837 |
| 2024-10-17 | $41.34 | $41.56 | $40.69 | $41.49 | $41.49 | 26,740 |
| 2024-10-16 | $41.33 | $41.89 | $40.93 | $41.30 | $41.30 | 31,037 |
| 2024-10-15 | $40.46 | $42.20 | $40.46 | $40.94 | $40.94 | 28,663 |
| 2024-10-14 | $40.59 | $40.83 | $40.50 | $40.68 | $40.68 | 17,864 |
| 2024-10-11 | $40.19 | $40.89 | $40.18 | $40.85 | $40.85 | 27,941 |
| 2024-10-10 | $39.94 | $40.21 | $39.75 | $40.04 | $40.04 | 26,588 |
| 2024-10-09 | $40.20 | $41.10 | $40.20 | $40.37 | $40.37 | 26,944 |
| 2024-10-08 | $40.83 | $41.24 | $40.13 | $40.27 | $40.27 | 35,777 |
| 2024-10-07 | $40.49 | $40.97 | $39.93 | $40.83 | $40.83 | 29,494 |
| 2024-10-04 | $41.09 | $41.09 | $40.46 | $40.75 | $40.75 | 22,376 |
| 2024-10-03 | $40.73 | $40.98 | $40.50 | $40.51 | $40.51 | 20,900 |
| 2024-10-02 | $40.45 | $41.04 | $40.45 | $40.90 | $40.90 | 26,985 |
| 2024-10-01 | $41.11 | $41.25 | $40.28 | $40.73 | $40.73 | 42,458 |
| 2024-09-30 | $41.03 | $41.59 | $40.87 | $41.13 | $41.13 | 34,457 |
| 2024-09-27 | $41.49 | $41.67 | $40.94 | $40.99 | $40.99 | 23,856 |
| 2024-09-26 | $41.08 | $41.31 | $40.76 | $41.14 | $41.14 | 27,148 |
| 2024-09-25 | $41.18 | $41.49 | $40.53 | $40.73 | $40.73 | 52,660 |
| 2024-09-24 | $41.19 | $41.76 | $40.98 | $41.49 | $41.49 | 26,074 |
| 2024-09-23 | $41.28 | $41.53 | $40.61 | $41.25 | $41.25 | 40,802 |
| 2024-09-20 | $41.41 | $41.64 | $40.70 | $41.43 | $41.43 | 115,759 |
| 2024-09-19 | $41.96 | $41.96 | $41.07 | $41.65 | $41.65 | 42,074 |
| 2024-09-18 | $40.69 | $41.76 | $40.37 | $41.06 | $41.06 | 44,284 |
| 2024-09-17 | $39.98 | $41.06 | $39.40 | $40.59 | $40.59 | 53,880 |
| 2024-09-16 | $39.49 | $39.68 | $39.02 | $39.62 | $39.62 | 43,535 |
| 2024-09-13 | $38.92 | $39.57 | $38.61 | $39.28 | $39.28 | 49,530 |
| 2024-09-12 | $38.54 | $38.85 | $38.23 | $38.50 | $38.50 | 26,581 |
| 2024-09-11 | $37.87 | $38.31 | $36.93 | $38.23 | $38.23 | 40,864 |
| 2024-09-10 | $38.28 | $38.50 | $37.73 | $37.92 | $37.92 | 57,916 |
| 2024-09-09 | $39.06 | $39.50 | $38.44 | $38.56 | $38.56 | 83,889 |
| 2024-09-06 | $40.96 | $41.41 | $38.69 | $39.00 | $39.00 | 84,600 |
| 2024-09-05 | $40.49 | $41.28 | $39.91 | $41.18 | $41.18 | 86,338 |
| 2024-09-04 | $39.91 | $40.39 | $39.15 | $40.25 | $40.25 | 55,934 |
| 2024-09-03 | $39.84 | $40.68 | $39.61 | $39.78 | $39.78 | 40,719 |
| 2024-08-30 | $40.31 | $40.33 | $39.67 | $40.26 | $40.26 | 30,332 |
| 2024-08-29 | $39.80 | $40.28 | $39.56 | $39.93 | $39.93 | 27,395 |
| 2024-08-28 | $39.70 | $39.70 | $39.15 | $39.45 | $39.45 | 23,732 |
| 2024-08-27 | $39.72 | $39.92 | $39.45 | $39.75 | $39.75 | 27,855 |
| 2024-08-26 | $40.31 | $40.31 | $39.57 | $39.82 | $39.82 | 37,386 |
| 2024-08-23 | $39.00 | $40.28 | $39.00 | $40.04 | $40.04 | 55,655 |
| 2024-08-22 | $39.16 | $39.19 | $38.17 | $38.66 | $38.66 | 68,665 |
| 2024-08-21 | $39.62 | $39.97 | $39.16 | $39.26 | $39.26 | 64,936 |
| 2024-08-20 | $39.35 | $39.56 | $38.60 | $39.53 | $39.53 | 74,914 |
| 2024-08-19 | $39.00 | $39.42 | $38.64 | $39.31 | $39.31 | 153,245 |
| 2024-08-16 | $39.22 | $39.69 | $38.73 | $38.76 | $38.76 | 112,422 |
| 2024-08-15 | $38.82 | $39.79 | $38.67 | $39.19 | $39.19 | 80,113 |
| 2024-08-14 | $38.21 | $38.27 | $37.28 | $38.01 | $38.01 | 108,947 |
| 2024-08-13 | $38.29 | $38.31 | $37.69 | $38.27 | $38.27 | 82,412 |
| 2024-08-12 | $38.72 | $38.81 | $37.82 | $37.99 | $37.99 | 74,610 |
| 2024-08-09 | $38.90 | $38.90 | $38.27 | $38.34 | $38.34 | 48,468 |
| 2024-08-08 | $38.99 | $39.04 | $38.02 | $38.91 | $38.91 | 83,808 |
| 2024-08-07 | $39.60 | $40.62 | $38.33 | $38.38 | $38.38 | 53,602 |
| 2024-08-06 | $39.92 | $40.16 | $38.88 | $38.93 | $38.93 | 55,428 |
| 2024-08-05 | $39.97 | $40.48 | $39.23 | $39.92 | $39.92 | 89,237 |
| 2024-08-02 | $41.57 | $42.10 | $40.60 | $41.34 | $41.34 | 127,107 |
| 2024-08-01 | $43.53 | $43.53 | $41.87 | $42.83 | $42.83 | 196,991 |
| 2024-07-31 | $43.29 | $44.46 | $42.85 | $43.71 | $43.71 | 63,833 |
| 2024-07-30 | $42.73 | $43.15 | $42.43 | $43.05 | $43.05 | 39,066 |
| 2024-07-29 | $43.14 | $43.41 | $42.47 | $42.60 | $42.60 | 49,635 |
| 2024-07-26 | $41.60 | $43.10 | $41.09 | $42.77 | $42.77 | 101,974 |
| 2024-07-25 | $41.48 | $41.79 | $40.96 | $40.99 | $40.99 | 64,536 |
| 2024-07-24 | $41.37 | $42.33 | $40.49 | $41.24 | $41.24 | 71,595 |
| 2024-07-23 | $41.48 | $42.37 | $41.25 | $41.30 | $41.30 | 61,578 |
| 2024-07-22 | $41.02 | $41.55 | $40.73 | $41.50 | $41.50 | 50,325 |
| 2024-07-19 | $41.28 | $41.35 | $40.54 | $41.03 | $41.03 | 53,623 |
| 2024-07-18 | $41.58 | $42.05 | $41.18 | $41.18 | $41.18 | 54,864 |
| 2024-07-17 | $42.15 | $42.33 | $41.80 | $41.82 | $41.82 | 62,849 |
| 2024-07-16 | $41.73 | $42.49 | $41.56 | $42.20 | $42.20 | 90,786 |
| 2024-07-15 | $40.52 | $41.84 | $40.25 | $41.53 | $41.53 | 80,914 |
| 2024-07-12 | $40.01 | $40.55 | $40.00 | $40.16 | $40.16 | 44,624 |
| 2024-07-11 | $39.25 | $40.20 | $38.62 | $39.85 | $39.85 | 71,637 |
| 2024-07-10 | $38.70 | $39.25 | $38.44 | $39.23 | $39.23 | 61,610 |
| 2024-07-09 | $38.90 | $39.05 | $38.55 | $38.64 | $38.64 | 62,016 |
| 2024-07-08 | $38.00 | $38.95 | $37.87 | $38.91 | $38.91 | 94,147 |
| 2024-07-05 | $39.02 | $39.02 | $37.68 | $37.99 | $37.99 | 52,978 |
| 2024-07-03 | $38.10 | $39.22 | $38.10 | $39.02 | $39.02 | 45,258 |
| 2024-07-02 | $37.00 | $38.89 | $37.00 | $38.24 | $38.24 | 94,909 |
| 2024-07-01 | $38.00 | $38.02 | $36.39 | $36.88 | $36.88 | 103,205 |
| 2024-06-28 | $36.93 | $38.24 | $36.78 | $38.00 | $38.00 | 257,476 |
| 2024-06-27 | $38.00 | $39.95 | $36.00 | $36.74 | $36.74 | 224,386 |
| 2024-06-26 | $34.46 | $35.86 | $34.46 | $34.93 | $34.93 | 129,683 |
| 2024-06-25 | $34.37 | $34.94 | $34.05 | $34.50 | $34.50 | 51,267 |
| 2024-06-24 | $34.10 | $34.64 | $33.95 | $34.44 | $34.44 | 64,184 |
| 2024-06-21 | $33.85 | $34.14 | $33.75 | $33.95 | $33.95 | 117,074 |
| 2024-06-20 | $34.08 | $34.27 | $33.82 | $33.93 | $33.93 | 44,804 |
| 2024-06-18 | $34.58 | $34.60 | $34.00 | $34.12 | $34.12 | 50,173 |
| 2024-06-17 | $34.30 | $34.65 | $34.01 | $34.40 | $34.40 | 76,407 |
| 2024-06-14 | $34.22 | $34.49 | $33.81 | $34.47 | $34.47 | 49,527 |
| 2024-06-13 | $35.10 | $35.10 | $34.56 | $34.64 | $34.64 | 29,514 |
| 2024-06-12 | $35.79 | $35.87 | $35.13 | $35.18 | $35.18 | 30,705 |
| 2024-06-11 | $35.23 | $35.23 | $34.73 | $35.05 | $35.05 | 24,871 |
| 2024-06-10 | $35.45 | $35.49 | $34.60 | $35.37 | $35.37 | 37,027 |
| 2024-06-07 | $35.75 | $35.92 | $35.67 | $35.75 | $35.75 | 36,495 |
| 2024-06-06 | $36.61 | $36.75 | $35.79 | $36.06 | $36.06 | 62,017 |
| 2024-06-05 | $36.82 | $36.83 | $36.30 | $36.83 | $36.83 | 37,394 |
| 2024-06-04 | $36.80 | $36.80 | $36.11 | $36.48 | $36.48 | 48,556 |
| 2024-06-03 | $37.10 | $37.26 | $36.56 | $36.93 | $36.93 | 39,824 |
| 2024-05-31 | $36.95 | $37.09 | $36.78 | $37.00 | $37.00 | 76,603 |
| 2024-05-30 | $36.70 | $36.78 | $36.02 | $36.69 | $36.69 | 44,866 |
| 2024-05-29 | $36.50 | $37.12 | $36.38 | $36.57 | $36.57 | 44,108 |
| 2024-05-28 | $37.54 | $37.91 | $36.94 | $37.00 | $37.00 | 80,842 |
| 2024-05-24 | $37.40 | $37.91 | $37.02 | $37.45 | $37.45 | 70,153 |
| 2024-05-23 | $36.88 | $37.43 | $36.64 | $37.15 | $37.15 | 61,835 |
| 2024-05-22 | $37.02 | $37.12 | $36.51 | $36.72 | $36.72 | 80,461 |
| 2024-05-21 | $37.52 | $37.78 | $36.90 | $37.05 | $37.05 | 36,385 |
| 2024-05-20 | $38.16 | $38.16 | $37.59 | $37.60 | $37.60 | 41,097 |
| 2024-05-17 | $38.95 | $38.95 | $37.87 | $38.19 | $38.19 | 48,757 |
| 2024-05-16 | $38.69 | $39.05 | $38.59 | $38.91 | $38.91 | 30,192 |
| 2024-05-15 | $38.95 | $38.95 | $38.41 | $38.66 | $38.66 | 43,152 |
| 2024-05-14 | $39.11 | $39.30 | $38.60 | $38.64 | $38.64 | 54,592 |
| 2024-05-13 | $38.72 | $39.40 | $38.55 | $38.62 | $38.62 | 68,196 |
| 2024-05-10 | $39.34 | $39.34 | $38.32 | $38.46 | $38.46 | 34,512 |
| 2024-05-09 | $39.31 | $39.33 | $38.83 | $39.16 | $39.16 | 39,915 |
| 2024-05-08 | $39.24 | $39.41 | $38.77 | $38.97 | $38.97 | 66,122 |
| 2024-05-07 | $40.00 | $40.23 | $39.51 | $39.52 | $39.52 | 34,512 |
| 2024-05-06 | $39.89 | $40.11 | $39.74 | $39.95 | $39.95 | 25,792 |
| 2024-05-03 | $39.99 | $40.13 | $39.42 | $39.53 | $39.53 | 62,710 |
| 2024-05-02 | $39.28 | $39.94 | $39.12 | $39.83 | $39.83 | 58,426 |
| 2024-05-01 | $39.15 | $39.49 | $38.97 | $38.97 | $38.97 | 54,682 |
| 2024-04-30 | $39.49 | $39.63 | $38.68 | $38.94 | $38.94 | 167,951 |
| 2024-04-29 | $39.50 | $39.90 | $39.20 | $39.57 | $39.57 | 64,230 |
| 2024-04-26 | $39.65 | $39.65 | $38.82 | $39.54 | $39.54 | 49,660 |
| 2024-04-25 | $39.41 | $39.85 | $38.36 | $39.33 | $39.33 | 131,644 |
| 2024-04-24 | $40.14 | $40.50 | $39.56 | $39.58 | $39.58 | 101,459 |
| 2024-04-23 | $39.84 | $40.78 | $39.84 | $40.30 | $40.30 | 97,365 |
| 2024-04-22 | $39.58 | $40.48 | $39.42 | $39.91 | $39.91 | 114,731 |
| 2024-04-19 | $38.50 | $39.52 | $38.32 | $39.48 | $39.48 | 133,004 |
| 2024-04-18 | $38.53 | $38.98 | $37.38 | $37.98 | $37.98 | 132,669 |
| 2024-04-17 | $38.43 | $38.80 | $37.53 | $38.20 | $38.20 | 144,609 |
| 2024-04-16 | $38.54 | $38.96 | $38.05 | $38.35 | $38.35 | 93,948 |
| 2024-04-15 | $39.24 | $39.91 | $38.61 | $39.00 | $39.00 | 94,521 |
| 2024-04-12 | $39.51 | $40.06 | $38.81 | $38.94 | $38.94 | 109,547 |
| 2024-04-11 | $38.46 | $40.71 | $38.46 | $39.91 | $39.91 | 101,970 |
| 2024-04-10 | $39.90 | $40.64 | $38.02 | $38.41 | $38.41 | 144,814 |
| 2024-04-09 | $38.38 | $40.51 | $38.38 | $40.46 | $40.46 | 172,367 |
| 2024-04-08 | $38.13 | $39.17 | $37.91 | $38.28 | $38.28 | 148,308 |
| 2024-04-05 | $37.40 | $38.29 | $37.33 | $38.07 | $38.07 | 86,242 |
| 2024-04-04 | $38.42 | $39.07 | $37.14 | $37.35 | $37.35 | 113,234 |
| 2024-04-03 | $37.00 | $38.74 | $36.61 | $38.13 | $38.13 | 129,954 |
| 2024-04-02 | $37.09 | $37.66 | $36.85 | $37.23 | $37.23 | 273,617 |
| 2024-04-01 | $39.45 | $39.45 | $37.08 | $37.60 | $37.60 | 100,737 |
| 2024-03-28 | $35.66 | $39.54 | $34.16 | $39.26 | $39.26 | 312,976 |
| 2024-03-27 | $39.24 | $39.77 | $37.94 | $38.30 | $38.30 | 185,485 |
| 2024-03-26 | $39.01 | $39.58 | $38.35 | $39.00 | $39.00 | 62,105 |
| 2024-03-25 | $40.00 | $40.09 | $38.89 | $38.90 | $38.90 | 82,325 |
| 2024-03-22 | $40.25 | $40.26 | $39.67 | $39.72 | $39.72 | 40,300 |
| 2024-03-21 | $40.44 | $40.91 | $40.16 | $40.35 | $40.35 | 48,225 |
| 2024-03-20 | $39.29 | $40.46 | $39.00 | $40.37 | $40.37 | 67,318 |
| 2024-03-19 | $39.30 | $39.39 | $38.71 | $39.05 | $39.05 | 39,051 |
| 2024-03-18 | $39.24 | $39.95 | $39.24 | $39.52 | $39.52 | 69,250 |
| 2024-03-15 | $38.89 | $39.29 | $38.89 | $39.25 | $39.25 | 73,234 |
| 2024-03-14 | $39.10 | $39.82 | $38.87 | $39.05 | $39.05 | 38,264 |
| 2024-03-13 | $38.83 | $39.30 | $38.83 | $39.21 | $39.21 | 62,233 |
| 2024-03-12 | $39.15 | $39.53 | $38.95 | $38.95 | $38.95 | 30,923 |
| 2024-03-11 | $39.37 | $39.37 | $38.49 | $39.15 | $39.15 | 41,193 |
| 2024-03-08 | $40.25 | $40.64 | $39.45 | $39.70 | $39.70 | 77,247 |
| 2024-03-07 | $39.59 | $40.33 | $39.50 | $39.93 | $39.93 | 80,459 |
| 2024-03-06 | $38.56 | $39.76 | $38.56 | $39.49 | $39.49 | 75,069 |
| 2024-03-05 | $37.74 | $38.40 | $37.07 | $38.37 | $38.37 | 109,636 |
| 2024-03-04 | $38.25 | $38.39 | $37.53 | $37.75 | $37.75 | 36,790 |
| 2024-03-01 | $38.17 | $38.29 | $37.77 | $38.29 | $38.29 | 47,010 |
| 2024-02-29 | $37.97 | $38.67 | $37.77 | $38.18 | $38.18 | 41,907 |
| 2024-02-28 | $39.12 | $39.12 | $37.86 | $37.94 | $37.94 | 70,957 |
| 2024-02-27 | $39.50 | $39.67 | $38.89 | $39.52 | $39.52 | 62,307 |
| 2024-02-26 | $37.83 | $39.57 | $37.67 | $39.56 | $39.56 | 79,459 |
| 2024-02-23 | $37.79 | $38.34 | $37.60 | $37.69 | $37.69 | 205,207 |
| 2024-02-22 | $38.22 | $38.44 | $37.73 | $38.07 | $38.07 | 58,507 |
| 2024-02-21 | $38.69 | $38.69 | $37.91 | $38.26 | $38.26 | 35,989 |
| 2024-02-20 | $39.44 | $39.71 | $38.53 | $38.69 | $38.69 | 48,603 |
| 2024-02-16 | $39.61 | $40.44 | $39.55 | $39.86 | $39.86 | 86,821 |
| 2024-02-15 | $39.50 | $40.20 | $39.20 | $39.81 | $39.81 | 60,008 |
| 2024-02-14 | $39.48 | $39.72 | $38.81 | $39.33 | $39.33 | 41,011 |
| 2024-02-13 | $39.93 | $40.13 | $38.72 | $38.88 | $38.88 | 52,934 |
| 2024-02-12 | $40.32 | $40.95 | $40.00 | $40.75 | $40.75 | 128,121 |
| 2024-02-09 | $39.23 | $40.74 | $38.96 | $40.23 | $40.23 | 54,301 |
| 2024-02-08 | $39.55 | $39.90 | $38.86 | $39.33 | $39.33 | 41,270 |
| 2024-02-07 | $39.68 | $40.18 | $39.42 | $39.48 | $39.48 | 47,580 |
| 2024-02-06 | $39.17 | $40.28 | $38.83 | $39.99 | $39.99 | 67,646 |
| 2024-02-05 | $40.29 | $40.29 | $39.14 | $39.15 | $39.15 | 43,989 |
| 2024-02-02 | $40.74 | $41.22 | $40.51 | $40.68 | $40.68 | 35,516 |
| 2024-02-01 | $40.60 | $41.27 | $40.50 | $41.25 | $41.25 | 64,532 |
| 2024-01-31 | $42.38 | $42.46 | $40.40 | $40.44 | $40.44 | 74,552 |
| 2024-01-30 | $42.69 | $43.08 | $42.15 | $42.43 | $42.43 | 79,764 |
| 2024-01-29 | $42.20 | $42.89 | $42.03 | $42.88 | $42.88 | 44,907 |
| 2024-01-26 | $42.46 | $42.65 | $42.27 | $42.44 | $42.44 | 34,603 |
| 2024-01-25 | $42.68 | $42.68 | $42.07 | $42.21 | $42.21 | 91,133 |
| 2024-01-24 | $42.50 | $42.63 | $42.15 | $42.28 | $42.28 | 44,445 |
| 2024-01-23 | $43.00 | $43.00 | $42.14 | $42.30 | $42.30 | 68,800 |
| 2024-01-22 | $41.88 | $42.56 | $41.66 | $42.47 | $42.47 | 76,730 |
| 2024-01-19 | $41.54 | $41.99 | $41.03 | $41.50 | $41.50 | 77,840 |
| 2024-01-18 | $40.02 | $41.25 | $39.62 | $41.23 | $41.23 | 100,841 |
| 2024-01-17 | $39.87 | $40.67 | $39.87 | $40.06 | $40.06 | 91,407 |
| 2024-01-16 | $41.07 | $41.15 | $40.19 | $40.46 | $40.46 | 59,027 |
| 2024-01-12 | $41.88 | $42.21 | $40.92 | $41.07 | $41.07 | 52,280 |
| 2024-01-11 | $39.87 | $41.58 | $39.87 | $41.33 | $41.33 | 126,183 |
| 2024-01-10 | $39.21 | $40.31 | $38.98 | $40.04 | $40.04 | 98,966 |
| 2024-01-09 | $38.57 | $39.31 | $38.17 | $39.16 | $39.16 | 81,083 |
| 2024-01-08 | $40.33 | $41.18 | $38.51 | $39.05 | $39.05 | 140,873 |
| 2024-01-05 | $39.00 | $44.96 | $39.00 | $40.66 | $40.66 | 439,393 |
| 2024-01-04 | $40.24 | $40.86 | $39.03 | $39.37 | $39.37 | 304,412 |
| 2024-01-03 | $40.98 | $41.41 | $39.61 | $39.89 | $39.89 | 166,418 |
| 2024-01-02 | $43.38 | $43.43 | $40.32 | $40.72 | $40.72 | 132,594 |
| 2023-12-29 | $43.12 | $43.67 | $42.63 | $43.53 | $43.53 | 158,112 |
| 2023-12-28 | $42.79 | $43.07 | $42.44 | $42.97 | $42.97 | 46,389 |
| 2023-12-27 | $42.34 | $42.90 | $42.34 | $42.86 | $42.86 | 45,253 |
| 2023-12-26 | $41.20 | $42.55 | $41.20 | $42.50 | $42.50 | 55,227 |
| 2023-12-22 | $41.49 | $41.94 | $40.59 | $41.61 | $41.61 | 68,646 |
| 2023-12-21 | $41.71 | $41.88 | $40.80 | $41.47 | $41.47 | 67,158 |
| 2023-12-20 | $41.28 | $42.33 | $40.71 | $41.13 | $41.13 | 71,307 |
| 2023-12-19 | $40.65 | $41.76 | $40.65 | $41.15 | $41.15 | 76,759 |
| 2023-12-18 | $40.38 | $40.89 | $39.79 | $40.70 | $40.70 | 45,276 |
| 2023-12-15 | $41.00 | $41.00 | $39.64 | $40.32 | $40.32 | 115,281 |
| 2023-12-14 | $40.44 | $40.93 | $39.53 | $40.71 | $40.71 | 83,038 |
| 2023-12-13 | $39.50 | $40.21 | $38.34 | $40.21 | $40.21 | 72,880 |
| 2023-12-12 | $39.64 | $40.13 | $39.34 | $39.46 | $39.46 | 34,041 |
| 2023-12-11 | $39.94 | $40.02 | $39.61 | $39.73 | $39.73 | 27,424 |
| 2023-12-08 | $40.39 | $40.48 | $39.82 | $39.93 | $39.93 | 38,311 |
| 2023-12-07 | $38.29 | $41.09 | $37.89 | $40.73 | $40.73 | 160,113 |
| 2023-12-06 | $39.24 | $39.40 | $38.09 | $38.34 | $38.34 | 36,986 |
| 2023-12-05 | $39.50 | $39.73 | $38.93 | $39.05 | $39.05 | 39,973 |
| 2023-12-04 | $39.35 | $40.00 | $39.20 | $39.54 | $39.54 | 46,374 |
| 2023-12-01 | $39.06 | $39.41 | $38.66 | $39.30 | $39.30 | 71,055 |
| 2023-11-30 | $39.68 | $39.68 | $38.73 | $38.88 | $38.88 | 46,477 |
| 2023-11-29 | $39.22 | $39.75 | $39.01 | $39.27 | $39.27 | 70,240 |
| 2023-11-28 | $39.26 | $39.58 | $39.05 | $39.17 | $39.17 | 46,028 |
| 2023-11-27 | $39.93 | $40.26 | $39.50 | $40.03 | $40.03 | 29,823 |
| 2023-11-24 | $40.02 | $40.12 | $39.84 | $40.07 | $40.07 | 9,142 |
| 2023-11-22 | $40.00 | $40.41 | $39.52 | $39.83 | $39.83 | 39,708 |
| 2023-11-21 | $39.11 | $39.88 | $38.85 | $39.67 | $39.67 | 34,988 |
| 2023-11-20 | $39.18 | $39.45 | $38.90 | $39.25 | $39.25 | 59,449 |
| 2023-11-17 | $38.28 | $39.25 | $38.28 | $38.91 | $38.91 | 79,698 |
| 2023-11-16 | $38.42 | $39.07 | $38.15 | $38.37 | $38.37 | 89,693 |
| 2023-11-15 | $38.13 | $38.49 | $37.90 | $38.39 | $38.39 | 52,422 |
| 2023-11-14 | $37.04 | $37.90 | $36.78 | $37.82 | $37.82 | 119,540 |
| 2023-11-13 | $37.58 | $37.58 | $36.28 | $36.69 | $36.69 | 66,865 |
| 2023-11-10 | $36.77 | $38.30 | $36.47 | $37.83 | $37.83 | 64,807 |
| 2023-11-09 | $36.21 | $37.35 | $36.12 | $36.70 | $36.70 | 81,222 |
| 2023-11-08 | $36.17 | $36.46 | $35.98 | $36.33 | $36.33 | 67,151 |
| 2023-11-07 | $35.04 | $36.82 | $34.65 | $36.35 | $36.35 | 95,613 |
| 2023-11-06 | $35.22 | $36.09 | $34.43 | $34.95 | $34.95 | 107,136 |
| 2023-11-03 | $35.69 | $36.74 | $34.39 | $35.93 | $35.93 | 250,736 |
| 2023-11-02 | $35.36 | $35.67 | $32.19 | $35.08 | $35.08 | 295,623 |
| 2023-11-01 | $39.26 | $39.42 | $38.44 | $38.63 | $38.63 | 68,484 |
| 2023-10-31 | $38.10 | $39.50 | $38.10 | $39.41 | $39.41 | 61,803 |
| 2023-10-30 | $37.88 | $38.53 | $37.31 | $37.98 | $37.98 | 47,734 |
| 2023-10-27 | $38.18 | $38.34 | $36.94 | $37.69 | $37.69 | 155,489 |
| 2023-10-26 | $38.96 | $38.96 | $37.70 | $38.18 | $38.18 | 52,562 |
| 2023-10-25 | $38.52 | $39.16 | $38.31 | $38.77 | $38.77 | 48,581 |
| 2023-10-24 | $38.38 | $38.74 | $37.85 | $38.72 | $38.72 | 54,714 |
| 2023-10-23 | $38.58 | $38.97 | $38.14 | $38.27 | $38.27 | 27,415 |
| 2023-10-20 | $39.53 | $39.53 | $38.07 | $38.63 | $38.63 | 54,877 |
| 2023-10-19 | $39.71 | $40.07 | $38.95 | $39.40 | $39.40 | 39,509 |
| 2023-10-18 | $40.33 | $40.59 | $39.70 | $39.91 | $39.91 | 45,354 |
| 2023-10-17 | $39.93 | $40.79 | $39.65 | $40.60 | $40.60 | 50,012 |
| 2023-10-16 | $40.46 | $40.69 | $39.79 | $40.11 | $40.11 | 84,440 |
| 2023-10-13 | $40.31 | $40.53 | $39.72 | $40.05 | $40.05 | 39,992 |
| 2023-10-12 | $41.04 | $41.04 | $40.20 | $40.39 | $40.39 | 40,035 |
| 2023-10-11 | $41.97 | $42.54 | $40.72 | $40.97 | $40.97 | 70,799 |
| 2023-10-10 | $41.03 | $42.38 | $41.03 | $42.04 | $42.04 | 42,435 |
| 2023-10-09 | $40.52 | $41.15 | $40.21 | $41.13 | $41.13 | 48,177 |
| 2023-10-06 | $41.40 | $41.62 | $40.93 | $41.06 | $41.06 | 28,621 |
| 2023-10-05 | $41.82 | $41.82 | $40.92 | $41.47 | $41.47 | 50,233 |
| 2023-10-04 | $42.00 | $42.41 | $41.71 | $41.94 | $41.94 | 39,221 |
| 2023-10-03 | $42.87 | $43.02 | $42.02 | $42.12 | $42.12 | 47,419 |
| 2023-10-02 | $42.90 | $43.13 | $42.47 | $43.06 | $43.06 | 92,867 |
| 2023-09-29 | $43.29 | $43.29 | $42.75 | $42.92 | $42.92 | 113,254 |
| 2023-09-28 | $42.76 | $43.43 | $42.71 | $42.98 | $42.98 | 51,140 |
| 2023-09-27 | $42.61 | $43.33 | $42.39 | $42.66 | $42.66 | 49,435 |
| 2023-09-26 | $42.78 | $42.93 | $41.99 | $42.65 | $42.65 | 61,640 |
| 2023-09-25 | $41.70 | $43.78 | $41.70 | $42.80 | $42.80 | 72,856 |
| 2023-09-22 | $41.66 | $41.89 | $41.44 | $41.77 | $41.77 | 114,709 |
| 2023-09-21 | $42.13 | $42.48 | $41.47 | $41.86 | $41.86 | 58,734 |
| 2023-09-20 | $42.80 | $43.04 | $42.40 | $42.51 | $42.51 | 42,355 |
| 2023-09-19 | $42.98 | $43.17 | $42.58 | $42.70 | $42.70 | 66,918 |
| 2023-09-18 | $42.72 | $43.10 | $42.31 | $43.09 | $43.09 | 38,109 |
| 2023-09-15 | $42.51 | $42.61 | $41.97 | $42.50 | $42.50 | 187,020 |
| 2023-09-14 | $41.61 | $42.63 | $41.55 | $42.61 | $42.61 | 46,028 |
| 2023-09-13 | $42.26 | $42.26 | $41.44 | $41.61 | $41.61 | 36,751 |
| 2023-09-12 | $41.57 | $41.92 | $41.36 | $41.92 | $41.92 | 25,979 |
| 2023-09-11 | $42.09 | $42.15 | $41.32 | $41.72 | $41.72 | 37,492 |
| 2023-09-08 | $40.79 | $42.03 | $40.37 | $41.96 | $41.96 | 53,646 |
| 2023-09-07 | $41.00 | $41.19 | $40.43 | $40.88 | $40.88 | 86,556 |
| 2023-09-06 | $41.33 | $41.90 | $40.87 | $40.98 | $40.98 | 57,083 |
| 2023-09-05 | $41.55 | $41.59 | $40.72 | $41.14 | $41.14 | 108,743 |
| 2023-09-01 | $42.92 | $43.00 | $41.70 | $41.92 | $41.92 | 78,650 |
| 2023-08-31 | $43.40 | $43.88 | $42.56 | $42.67 | $42.67 | 84,310 |
| 2023-08-30 | $44.33 | $44.44 | $43.23 | $43.40 | $43.40 | 69,606 |
| 2023-08-29 | $44.54 | $44.85 | $44.25 | $44.41 | $44.41 | 47,273 |
| 2023-08-28 | $44.59 | $44.89 | $44.10 | $44.29 | $44.29 | 27,993 |
| 2023-08-25 | $44.70 | $45.09 | $44.39 | $44.54 | $44.54 | 26,193 |
| 2023-08-24 | $44.84 | $44.98 | $44.24 | $44.66 | $44.66 | 17,828 |
| 2023-08-23 | $44.62 | $45.17 | $44.62 | $45.00 | $45.00 | 18,817 |
| 2023-08-22 | $44.74 | $44.79 | $43.58 | $44.59 | $44.59 | 30,240 |
| 2023-08-21 | $45.00 | $45.16 | $44.31 | $44.62 | $44.62 | 38,194 |
| 2023-08-18 | $44.74 | $45.26 | $44.74 | $45.07 | $45.07 | 33,903 |
| 2023-08-17 | $45.64 | $45.94 | $45.01 | $45.07 | $45.07 | 29,279 |
| 2023-08-16 | $46.13 | $46.50 | $45.49 | $45.56 | $45.56 | 31,127 |
| 2023-08-15 | $46.46 | $47.00 | $46.30 | $46.55 | $46.55 | 22,242 |
| 2023-08-14 | $46.40 | $46.96 | $46.22 | $46.75 | $46.75 | 18,356 |
| 2023-08-11 | $45.72 | $46.78 | $45.64 | $46.65 | $46.65 | 28,432 |
| 2023-08-10 | $46.04 | $46.77 | $45.48 | $45.90 | $45.90 | 57,279 |
| 2023-08-09 | $46.38 | $46.38 | $45.39 | $46.03 | $46.03 | 47,825 |
| 2023-08-08 | $47.47 | $47.47 | $46.54 | $46.77 | $46.77 | 41,829 |
| 2023-08-07 | $48.20 | $48.30 | $47.36 | $47.87 | $47.87 | 32,198 |
| 2023-08-04 | $48.03 | $48.76 | $48.01 | $48.36 | $48.36 | 45,752 |
| 2023-08-03 | $46.94 | $48.34 | $46.78 | $48.15 | $48.15 | 58,643 |
| 2023-08-02 | $47.40 | $47.79 | $47.10 | $47.14 | $47.14 | 55,035 |
| 2023-08-01 | $47.32 | $47.76 | $46.86 | $47.58 | $47.58 | 51,363 |
| 2023-07-31 | $46.39 | $47.73 | $46.39 | $47.65 | $47.65 | 70,550 |
| 2023-07-28 | $45.62 | $46.50 | $45.60 | $46.46 | $46.46 | 64,011 |
| 2023-07-27 | $45.77 | $46.11 | $45.53 | $45.72 | $45.72 | 60,124 |
| 2023-07-26 | $45.21 | $45.91 | $45.18 | $45.66 | $45.66 | 42,310 |
| 2023-07-25 | $45.01 | $45.42 | $44.88 | $45.05 | $45.05 | 32,453 |
| 2023-07-24 | $44.99 | $45.35 | $44.43 | $45.23 | $45.23 | 58,710 |
| 2023-07-21 | $45.68 | $45.68 | $44.69 | $44.73 | $44.73 | 68,390 |
| 2023-07-20 | $46.22 | $46.57 | $44.33 | $45.30 | $45.30 | 59,802 |
| 2023-07-19 | $45.52 | $46.33 | $45.51 | $46.06 | $46.06 | 71,942 |
| 2023-07-18 | $44.91 | $45.60 | $44.50 | $45.43 | $45.43 | 67,855 |
| 2023-07-17 | $45.00 | $45.73 | $44.92 | $45.10 | $45.10 | 42,870 |
| 2023-07-14 | $44.86 | $45.21 | $44.04 | $45.00 | $45.00 | 39,729 |
| 2023-07-13 | $45.34 | $45.66 | $44.52 | $44.89 | $44.89 | 52,291 |
| 2023-07-12 | $45.40 | $45.41 | $44.64 | $45.12 | $45.12 | 121,683 |
| 2023-07-11 | $44.03 | $44.85 | $43.73 | $44.76 | $44.76 | 51,525 |
| 2023-07-10 | $43.23 | $43.97 | $43.03 | $43.71 | $43.71 | 64,908 |
| 2023-07-07 | $43.38 | $43.72 | $42.87 | $43.39 | $43.39 | 73,451 |
| 2023-07-06 | $43.18 | $43.62 | $42.88 | $43.46 | $43.46 | 65,016 |
| 2023-07-05 | $44.10 | $44.10 | $43.10 | $43.50 | $43.50 | 86,014 |
| 2023-07-03 | $43.88 | $44.98 | $43.69 | $44.25 | $44.25 | 56,944 |
| 2023-06-30 | $45.55 | $45.79 | $43.06 | $43.68 | $43.68 | 219,886 |
| 2023-06-29 | $40.03 | $45.88 | $39.28 | $45.12 | $45.12 | 388,961 |
| 2023-06-28 | $35.29 | $35.90 | $34.90 | $35.73 | $35.73 | 110,490 |
| 2023-06-27 | $35.15 | $35.46 | $35.05 | $35.07 | $35.07 | 84,278 |
| 2023-06-26 | $35.00 | $35.33 | $34.74 | $35.02 | $35.02 | 108,042 |
| 2023-06-23 | $35.47 | $35.86 | $35.06 | $35.12 | $35.12 | 173,246 |
| 2023-06-22 | $35.77 | $35.78 | $35.00 | $35.72 | $35.72 | 65,516 |
| 2023-06-21 | $36.39 | $36.39 | $35.84 | $35.84 | $35.84 | 46,939 |
| 2023-06-20 | $36.50 | $37.05 | $36.23 | $36.50 | $36.50 | 49,407 |
| 2023-06-16 | $36.48 | $36.91 | $35.76 | $36.59 | $36.59 | 154,296 |
| 2023-06-15 | $35.20 | $36.25 | $35.06 | $36.17 | $36.17 | 59,814 |
| 2023-06-14 | $35.31 | $35.59 | $34.36 | $35.20 | $35.20 | 92,469 |
| 2023-06-13 | $35.41 | $35.73 | $35.15 | $35.39 | $35.39 | 69,360 |
| 2023-06-12 | $35.64 | $35.64 | $35.00 | $35.19 | $35.19 | 67,810 |
| 2023-06-09 | $36.57 | $36.57 | $35.62 | $35.71 | $35.71 | 36,635 |
| 2023-06-08 | $37.02 | $37.37 | $36.49 | $36.50 | $36.50 | 47,840 |
| 2023-06-07 | $37.18 | $37.73 | $36.77 | $37.00 | $37.00 | 91,003 |
| 2023-06-06 | $36.50 | $37.23 | $36.49 | $37.00 | $37.00 | 108,839 |
| 2023-06-05 | $37.65 | $37.65 | $36.56 | $36.63 | $36.63 | 59,100 |
| 2023-06-02 | $37.28 | $37.96 | $37.23 | $37.95 | $37.95 | 92,074 |
| 2023-06-01 | $36.94 | $37.18 | $36.80 | $36.97 | $36.97 | 40,361 |
| 2023-05-31 | $36.45 | $37.09 | $36.34 | $36.92 | $36.92 | 110,287 |
| 2023-05-30 | $37.36 | $37.70 | $36.28 | $36.45 | $36.45 | 74,032 |
| 2023-05-26 | $37.58 | $38.14 | $37.24 | $37.27 | $37.27 | 78,195 |
| 2023-05-25 | $37.72 | $37.78 | $37.25 | $37.61 | $37.61 | 43,405 |
| 2023-05-24 | $37.51 | $38.32 | $37.43 | $37.82 | $37.82 | 57,373 |
| 2023-05-23 | $37.02 | $37.76 | $36.88 | $37.66 | $37.66 | 58,114 |
| 2023-05-22 | $36.77 | $37.26 | $36.62 | $37.14 | $37.14 | 43,620 |
| 2023-05-19 | $37.43 | $37.43 | $36.66 | $36.76 | $36.76 | 47,881 |
| 2023-05-18 | $36.81 | $37.10 | $36.47 | $37.06 | $37.06 | 41,026 |
| 2023-05-17 | $36.39 | $37.05 | $36.33 | $36.92 | $36.92 | 64,661 |
| 2023-05-16 | $36.27 | $36.60 | $36.00 | $36.34 | $36.34 | 64,459 |
| 2023-05-15 | $35.79 | $36.37 | $35.79 | $36.30 | $36.30 | 51,699 |
| 2023-05-12 | $35.56 | $35.88 | $35.51 | $35.72 | $35.72 | 48,532 |
| 2023-05-11 | $35.50 | $35.64 | $35.09 | $35.48 | $35.48 | 49,402 |
| 2023-05-10 | $35.43 | $35.89 | $35.16 | $35.69 | $35.69 | 77,284 |
| 2023-05-09 | $35.24 | $35.36 | $34.95 | $35.20 | $35.20 | 78,812 |
| 2023-05-08 | $35.68 | $35.84 | $34.86 | $35.25 | $35.25 | 79,967 |
| 2023-05-05 | $35.40 | $35.72 | $34.94 | $35.62 | $35.62 | 66,589 |
| 2023-05-04 | $35.60 | $35.88 | $34.60 | $34.98 | $34.98 | 115,341 |
| 2023-05-03 | $35.51 | $36.53 | $35.42 | $35.89 | $35.89 | 87,175 |
| 2023-05-02 | $36.30 | $36.30 | $35.20 | $35.41 | $35.41 | 105,828 |
| 2023-05-01 | $36.66 | $36.69 | $35.89 | $36.46 | $36.46 | 88,009 |
| 2023-04-28 | $36.08 | $37.16 | $36.08 | $36.72 | $36.72 | 96,742 |
| 2023-04-27 | $36.03 | $36.76 | $35.91 | $36.00 | $36.00 | 95,094 |
| 2023-04-26 | $36.00 | $36.32 | $35.60 | $36.11 | $36.11 | 105,063 |
| 2023-04-25 | $36.91 | $37.07 | $36.00 | $36.27 | $36.27 | 89,746 |
| 2023-04-24 | $37.58 | $37.80 | $36.93 | $36.97 | $36.97 | 61,165 |
| 2023-04-21 | $37.90 | $37.97 | $37.51 | $37.70 | $37.70 | 51,172 |
| 2023-04-20 | $37.98 | $38.18 | $37.66 | $37.94 | $37.94 | 45,828 |
| 2023-04-19 | $38.68 | $38.68 | $37.83 | $38.11 | $38.11 | 56,058 |
| 2023-04-18 | $38.95 | $39.25 | $38.63 | $38.73 | $38.73 | 97,821 |
| 2023-04-17 | $39.46 | $39.75 | $38.77 | $38.80 | $38.80 | 92,662 |
| 2023-04-14 | $39.87 | $40.40 | $39.07 | $39.37 | $39.37 | 60,028 |
| 2023-04-13 | $38.67 | $40.04 | $38.67 | $39.97 | $39.97 | 94,194 |
| 2023-04-12 | $38.72 | $39.11 | $37.98 | $38.63 | $38.63 | 86,438 |
| 2023-04-11 | $38.59 | $39.45 | $38.38 | $38.38 | $38.38 | 127,251 |
| 2023-04-10 | $37.92 | $38.77 | $37.92 | $38.58 | $38.58 | 108,806 |
| 2023-04-06 | $37.84 | $38.52 | $37.67 | $38.11 | $38.11 | 88,890 |
| 2023-04-05 | $37.82 | $38.35 | $37.79 | $37.80 | $37.80 | 91,684 |
| 2023-04-04 | $38.72 | $38.73 | $37.61 | $38.05 | $38.05 | 234,328 |
| 2023-04-03 | $38.43 | $39.24 | $38.04 | $38.65 | $38.65 | 227,059 |
| 2023-03-31 | $36.54 | $38.52 | $36.07 | $38.47 | $38.47 | 262,290 |
| 2023-03-30 | $39.60 | $40.40 | $35.56 | $36.24 | $36.24 | 643,676 |
| 2023-03-29 | $44.22 | $44.55 | $43.82 | $44.22 | $44.22 | 131,860 |
| 2023-03-28 | $45.42 | $45.95 | $43.60 | $44.05 | $44.05 | 140,055 |
| 2023-03-27 | $46.75 | $46.75 | $45.28 | $45.85 | $45.85 | 76,818 |
| 2023-03-24 | $45.55 | $46.52 | $45.55 | $46.14 | $46.14 | 54,311 |
| 2023-03-23 | $46.29 | $46.55 | $45.65 | $45.87 | $45.87 | 45,314 |
| 2023-03-22 | $46.73 | $47.22 | $46.06 | $46.14 | $46.14 | 34,171 |
| 2023-03-21 | $45.72 | $46.89 | $45.72 | $46.65 | $46.65 | 82,322 |
| 2023-03-20 | $44.85 | $45.33 | $44.60 | $45.11 | $45.11 | 84,286 |
| 2023-03-17 | $45.53 | $45.60 | $44.60 | $44.65 | $44.65 | 69,483 |
| 2023-03-16 | $44.86 | $46.07 | $44.61 | $45.68 | $45.68 | 40,001 |
| 2023-03-15 | $44.72 | $45.62 | $43.97 | $45.16 | $45.16 | 72,711 |
| 2023-03-14 | $46.00 | $46.49 | $45.22 | $45.33 | $45.33 | 108,904 |
| 2023-03-13 | $45.00 | $45.99 | $44.99 | $45.08 | $45.08 | 48,864 |
| 2023-03-10 | $46.64 | $47.16 | $45.42 | $45.53 | $45.53 | 56,949 |
| 2023-03-09 | $47.60 | $47.94 | $46.73 | $46.83 | $46.83 | 33,851 |
| 2023-03-08 | $47.26 | $48.29 | $47.05 | $47.45 | $47.45 | 45,205 |
| 2023-03-07 | $47.38 | $47.77 | $47.19 | $47.27 | $47.27 | 100,701 |
| 2023-03-06 | $47.69 | $47.99 | $47.10 | $47.28 | $47.28 | 64,624 |
| 2023-03-03 | $47.51 | $48.10 | $47.21 | $47.58 | $47.58 | 45,302 |
| 2023-03-02 | $47.58 | $48.04 | $46.90 | $47.43 | $47.43 | 42,358 |
| 2023-03-01 | $46.97 | $47.84 | $46.97 | $47.65 | $47.65 | 38,829 |
| 2023-02-28 | $46.78 | $47.88 | $46.78 | $46.87 | $46.87 | 95,327 |
| 2023-02-27 | $47.81 | $48.20 | $46.90 | $46.90 | $46.90 | 45,552 |
| 2023-02-24 | $47.31 | $48.15 | $47.02 | $47.40 | $47.40 | 56,374 |
| 2023-02-23 | $47.99 | $48.77 | $47.69 | $47.74 | $47.74 | 87,601 |
| 2023-02-22 | $48.54 | $49.43 | $47.71 | $47.71 | $47.71 | 58,147 |
| 2023-02-21 | $48.51 | $49.26 | $48.03 | $48.38 | $48.38 | 67,130 |
| 2023-02-17 | $48.53 | $49.42 | $48.42 | $49.08 | $49.08 | 57,824 |
| 2023-02-16 | $48.43 | $49.70 | $48.00 | $48.35 | $48.35 | 53,952 |
| 2023-02-15 | $47.83 | $49.13 | $47.09 | $48.80 | $48.80 | 29,627 |
| 2023-02-14 | $48.15 | $48.45 | $47.33 | $48.07 | $48.07 | 78,885 |
| 2023-02-13 | $47.30 | $48.27 | $46.96 | $48.06 | $48.06 | 38,214 |
| 2023-02-10 | $46.82 | $47.73 | $46.56 | $47.27 | $47.27 | 49,604 |
| 2023-02-09 | $49.35 | $49.77 | $46.80 | $46.86 | $46.86 | 83,964 |
| 2023-02-08 | $48.68 | $49.30 | $48.02 | $49.14 | $49.14 | 56,657 |
| 2023-02-07 | $47.93 | $49.04 | $47.44 | $48.83 | $48.83 | 53,971 |
| 2023-02-06 | $48.71 | $48.71 | $47.72 | $48.16 | $48.16 | 67,669 |
| 2023-02-03 | $47.57 | $48.70 | $47.57 | $48.57 | $48.57 | 62,253 |
| 2023-02-02 | $47.33 | $48.71 | $47.00 | $47.83 | $47.83 | 53,864 |
| 2023-02-01 | $46.17 | $47.69 | $46.01 | $47.24 | $47.24 | 50,089 |
| 2023-01-31 | $45.26 | $46.68 | $45.15 | $46.40 | $46.40 | 42,564 |
| 2023-01-30 | $44.77 | $45.72 | $44.77 | $45.02 | $45.02 | 54,768 |
| 2023-01-27 | $45.35 | $45.83 | $44.98 | $45.00 | $45.00 | 34,726 |
| 2023-01-26 | $45.44 | $45.87 | $44.91 | $45.33 | $45.33 | 36,376 |
| 2023-01-25 | $44.88 | $45.49 | $44.76 | $45.28 | $45.28 | 55,431 |
| 2023-01-24 | $45.56 | $45.63 | $45.00 | $45.05 | $45.05 | 65,087 |
| 2023-01-23 | $45.29 | $45.60 | $44.97 | $45.18 | $45.18 | 26,666 |
| 2023-01-20 | $45.46 | $45.68 | $44.97 | $45.34 | $45.34 | 34,242 |
| 2023-01-19 | $44.64 | $45.87 | $44.64 | $45.11 | $45.11 | 50,133 |
| 2023-01-18 | $45.14 | $46.13 | $44.79 | $44.92 | $44.92 | 65,194 |
| 2023-01-17 | $46.09 | $46.45 | $45.01 | $45.01 | $45.01 | 32,811 |
| 2023-01-13 | $45.52 | $46.50 | $45.52 | $46.18 | $46.18 | 35,368 |
| 2023-01-12 | $45.10 | $45.57 | $44.71 | $45.52 | $45.52 | 54,902 |
| 2023-01-11 | $44.50 | $45.66 | $44.29 | $44.89 | $44.89 | 84,563 |
| 2023-01-10 | $43.88 | $44.82 | $43.88 | $44.37 | $44.37 | 48,643 |
| 2023-01-09 | $43.55 | $44.70 | $43.55 | $44.13 | $44.13 | 108,256 |
| 2023-01-06 | $43.00 | $45.29 | $41.05 | $44.03 | $44.03 | 264,014 |
| 2023-01-05 | $47.86 | $47.86 | $46.07 | $46.09 | $46.09 | 57,335 |
| 2023-01-04 | $48.68 | $48.88 | $47.99 | $48.07 | $48.07 | 61,301 |
| 2023-01-03 | $47.38 | $48.82 | $46.89 | $48.22 | $48.22 | 46,442 |
| 2022-12-30 | $47.14 | $47.14 | $46.49 | $46.77 | $46.77 | 22,875 |
| 2022-12-29 | $47.37 | $48.12 | $47.03 | $47.47 | $47.47 | 22,894 |
| 2022-12-28 | $47.11 | $47.63 | $46.45 | $46.85 | $46.85 | 34,005 |
| 2022-12-27 | $47.32 | $47.58 | $46.88 | $46.94 | $46.94 | 24,985 |
| 2022-12-23 | $46.76 | $47.69 | $46.03 | $47.43 | $47.43 | 30,536 |
| 2022-12-22 | $47.29 | $48.25 | $46.66 | $47.06 | $47.06 | 27,585 |
| 2022-12-21 | $47.52 | $48.04 | $47.23 | $47.87 | $47.87 | 23,979 |
| 2022-12-20 | $46.58 | $47.42 | $46.39 | $47.20 | $47.20 | 72,247 |
| 2022-12-19 | $46.29 | $46.83 | $45.71 | $46.67 | $46.67 | 99,418 |
| 2022-12-16 | $45.54 | $46.11 | $45.23 | $45.89 | $45.89 | 74,925 |
| 2022-12-15 | $46.59 | $46.59 | $45.82 | $45.97 | $45.97 | 55,674 |
| 2022-12-14 | $47.85 | $48.00 | $46.59 | $46.95 | $46.95 | 48,971 |
| 2022-12-13 | $48.36 | $49.55 | $47.10 | $47.51 | $47.51 | 54,832 |
| 2022-12-12 | $47.37 | $48.16 | $47.03 | $47.11 | $47.11 | 49,765 |
| 2022-12-09 | $49.14 | $49.51 | $47.14 | $47.42 | $47.42 | 43,627 |
| 2022-12-08 | $48.51 | $49.80 | $48.14 | $49.50 | $49.50 | 50,190 |
| 2022-12-07 | $48.71 | $49.10 | $48.28 | $48.50 | $48.50 | 23,553 |
| 2022-12-06 | $50.09 | $50.18 | $48.44 | $49.06 | $49.06 | 45,511 |
| 2022-12-05 | $50.52 | $50.59 | $49.84 | $50.15 | $50.15 | 29,354 |
| 2022-12-02 | $52.00 | $52.00 | $50.61 | $50.79 | $50.79 | 44,751 |
| 2022-12-01 | $52.35 | $52.38 | $51.36 | $52.21 | $52.21 | 39,657 |
| 2022-11-30 | $51.24 | $52.54 | $50.79 | $51.96 | $51.96 | 72,651 |
| 2022-11-29 | $51.80 | $52.06 | $50.99 | $51.30 | $51.30 | 30,494 |
| 2022-11-28 | $52.00 | $52.43 | $51.18 | $51.78 | $51.78 | 38,601 |
| 2022-11-25 | $51.69 | $52.72 | $51.69 | $52.34 | $52.34 | 7,049 |
| 2022-11-23 | $51.40 | $52.21 | $50.77 | $51.97 | $51.97 | 24,337 |
| 2022-11-22 | $51.50 | $51.79 | $50.57 | $51.60 | $51.60 | 38,661 |
| 2022-11-21 | $51.70 | $52.21 | $51.15 | $51.24 | $51.24 | 52,514 |
| 2022-11-18 | $51.50 | $52.18 | $50.52 | $51.99 | $51.99 | 60,178 |
| 2022-11-17 | $49.84 | $51.63 | $49.43 | $50.50 | $50.50 | 93,868 |
| 2022-11-16 | $48.92 | $50.24 | $48.53 | $49.49 | $49.49 | 33,153 |
| 2022-11-15 | $49.18 | $50.24 | $47.86 | $49.15 | $49.15 | 48,506 |
| 2022-11-14 | $48.13 | $49.11 | $48.06 | $48.51 | $48.51 | 24,906 |
| 2022-11-11 | $50.55 | $50.61 | $48.28 | $48.39 | $48.39 | 36,258 |
| 2022-11-10 | $48.73 | $50.31 | $47.84 | $50.09 | $50.09 | 50,524 |
| 2022-11-09 | $47.01 | $48.00 | $46.99 | $47.34 | $47.34 | 38,268 |
| 2022-11-08 | $48.54 | $48.54 | $46.45 | $47.13 | $47.13 | 50,021 |
| 2022-11-07 | $49.61 | $49.61 | $47.66 | $47.97 | $47.97 | 53,430 |
| 2022-11-04 | $50.66 | $50.74 | $48.15 | $48.99 | $48.99 | 59,127 |
| 2022-11-03 | $49.75 | $54.70 | $49.27 | $50.66 | $50.66 | 145,000 |
| 2022-11-02 | $50.33 | $52.44 | $49.90 | $49.90 | $49.90 | 68,671 |
| 2022-11-01 | $50.97 | $51.08 | $50.67 | $50.95 | $50.95 | 39,351 |
| 2022-10-31 | $50.91 | $51.06 | $50.17 | $50.60 | $50.60 | 127,285 |
| 2022-10-28 | $50.09 | $51.19 | $49.80 | $51.11 | $51.11 | 73,851 |
| 2022-10-27 | $49.99 | $50.63 | $49.53 | $49.75 | $49.75 | 65,533 |
| 2022-10-26 | $50.49 | $50.96 | $49.33 | $49.43 | $49.43 | 92,132 |
| 2022-10-25 | $49.77 | $51.15 | $49.77 | $50.03 | $50.03 | 47,631 |
| 2022-10-24 | $49.12 | $50.26 | $48.59 | $49.56 | $49.56 | 61,112 |
| 2022-10-21 | $47.90 | $48.95 | $47.59 | $48.95 | $48.95 | 54,984 |
| 2022-10-20 | $48.64 | $48.90 | $47.70 | $47.83 | $47.83 | 42,470 |
| 2022-10-19 | $48.36 | $48.58 | $47.69 | $48.31 | $48.31 | 30,293 |
| 2022-10-18 | $49.37 | $49.69 | $48.41 | $48.78 | $48.78 | 38,058 |
| 2022-10-17 | $47.35 | $48.61 | $47.35 | $48.50 | $48.50 | 40,272 |
| 2022-10-14 | $48.24 | $48.28 | $46.84 | $47.05 | $47.05 | 33,735 |
| 2022-10-13 | $46.96 | $48.49 | $45.93 | $47.90 | $47.90 | 46,444 |
| 2022-10-12 | $47.51 | $47.77 | $47.11 | $47.66 | $47.66 | 39,443 |
| 2022-10-11 | $46.45 | $47.48 | $45.72 | $47.13 | $47.13 | 33,178 |
| 2022-10-10 | $45.98 | $47.39 | $45.98 | $46.82 | $46.82 | 46,837 |
| 2022-10-07 | $46.85 | $47.10 | $45.60 | $45.83 | $45.83 | 93,973 |
| 2022-10-06 | $47.72 | $47.82 | $47.02 | $47.15 | $47.15 | 24,638 |
| 2022-10-05 | $47.27 | $48.20 | $46.90 | $47.88 | $47.88 | 72,056 |
| 2022-10-04 | $47.44 | $48.49 | $47.44 | $47.85 | $47.85 | 79,504 |
| 2022-10-03 | $45.80 | $46.77 | $45.39 | $46.74 | $46.74 | 70,914 |
| 2022-09-30 | $45.32 | $46.74 | $45.03 | $45.39 | $45.39 | 148,246 |
| 2022-09-29 | $44.65 | $46.33 | $44.08 | $45.58 | $45.58 | 78,504 |
| 2022-09-28 | $43.88 | $45.48 | $43.30 | $45.02 | $45.02 | 154,185 |
| 2022-09-27 | $44.43 | $44.76 | $43.29 | $43.31 | $43.31 | 203,406 |
| 2022-09-26 | $44.48 | $45.57 | $43.48 | $43.73 | $43.73 | 93,020 |
| 2022-09-23 | $45.03 | $45.16 | $43.85 | $44.33 | $44.33 | 87,387 |
| 2022-09-22 | $46.75 | $46.75 | $45.44 | $45.68 | $45.68 | 46,599 |
| 2022-09-21 | $47.27 | $48.34 | $46.83 | $47.24 | $47.24 | 59,957 |
| 2022-09-20 | $48.23 | $48.23 | $46.50 | $46.83 | $46.83 | 51,218 |
| 2022-09-19 | $48.89 | $49.42 | $48.19 | $48.55 | $48.55 | 70,326 |
| 2022-09-16 | $48.96 | $49.52 | $48.32 | $49.46 | $49.46 | 153,209 |
| 2022-09-15 | $49.47 | $49.96 | $48.96 | $49.50 | $49.50 | 59,606 |
| 2022-09-14 | $48.59 | $50.41 | $48.59 | $49.47 | $49.47 | 64,043 |
| 2022-09-13 | $48.53 | $49.23 | $48.06 | $48.63 | $48.63 | 70,685 |
| 2022-09-12 | $49.01 | $49.71 | $48.72 | $49.46 | $49.46 | 52,048 |
| 2022-09-09 | $48.13 | $49.10 | $47.73 | $48.77 | $48.77 | 57,202 |
| 2022-09-08 | $47.87 | $48.44 | $47.43 | $47.61 | $47.61 | 52,474 |
| 2022-09-07 | $47.29 | $48.49 | $46.90 | $48.22 | $48.22 | 65,573 |
| 2022-09-06 | $47.49 | $47.56 | $46.47 | $47.14 | $47.14 | 75,968 |
| 2022-09-02 | $47.32 | $48.33 | $47.14 | $47.46 | $47.46 | 51,252 |
| 2022-09-01 | $47.20 | $47.47 | $46.32 | $47.10 | $47.10 | 79,245 |
| 2022-08-31 | $47.19 | $47.94 | $47.06 | $47.57 | $47.57 | 58,219 |
| 2022-08-30 | $47.77 | $48.09 | $46.67 | $47.12 | $47.12 | 68,229 |
| 2022-08-29 | $47.85 | $48.23 | $46.51 | $47.54 | $47.54 | 56,818 |
| 2022-08-26 | $50.08 | $50.08 | $48.30 | $48.32 | $48.32 | 48,680 |
| 2022-08-25 | $50.58 | $50.60 | $49.78 | $50.20 | $50.20 | 34,648 |
| 2022-08-24 | $50.86 | $50.95 | $50.07 | $50.37 | $50.37 | 36,928 |
| 2022-08-23 | $51.72 | $51.80 | $50.67 | $50.74 | $50.74 | 74,266 |
| 2022-08-22 | $52.57 | $52.57 | $51.33 | $51.69 | $51.69 | 42,108 |
| 2022-08-19 | $52.91 | $53.26 | $52.57 | $53.01 | $53.01 | 39,703 |
| 2022-08-18 | $52.64 | $54.03 | $52.40 | $53.42 | $53.42 | 50,278 |
| 2022-08-17 | $52.81 | $53.13 | $52.21 | $52.78 | $52.78 | 34,579 |
| 2022-08-16 | $53.65 | $53.87 | $52.85 | $53.14 | $53.14 | 44,707 |
| 2022-08-15 | $53.11 | $54.10 | $53.11 | $53.83 | $53.83 | 41,935 |
| 2022-08-12 | $53.01 | $53.76 | $53.00 | $53.60 | $53.60 | 47,118 |
| 2022-08-11 | $53.15 | $53.25 | $52.36 | $52.90 | $52.90 | 36,775 |
| 2022-08-10 | $51.99 | $52.85 | $51.78 | $52.61 | $52.61 | 30,442 |
| 2022-08-09 | $52.79 | $52.79 | $51.54 | $51.87 | $51.87 | 43,093 |
| 2022-08-08 | $52.25 | $53.32 | $50.81 | $52.88 | $52.88 | 120,158 |
| 2022-08-05 | $51.63 | $52.67 | $51.63 | $52.34 | $52.34 | 47,305 |
| 2022-08-04 | $52.22 | $52.49 | $51.83 | $52.45 | $52.45 | 46,587 |
| 2022-08-03 | $52.20 | $52.48 | $51.34 | $52.35 | $52.35 | 57,107 |
| 2022-08-02 | $51.78 | $52.35 | $50.85 | $51.59 | $51.59 | 81,121 |
| 2022-08-01 | $52.25 | $52.77 | $51.43 | $52.15 | $52.15 | 61,098 |
| 2022-07-29 | $52.06 | $52.98 | $52.06 | $52.33 | $52.33 | 62,757 |
| 2022-07-28 | $51.68 | $52.30 | $51.00 | $52.30 | $52.30 | 96,971 |
| 2022-07-27 | $50.64 | $51.65 | $50.64 | $51.51 | $51.51 | 83,789 |
| 2022-07-26 | $50.87 | $51.38 | $50.01 | $50.53 | $50.53 | 63,377 |
| 2022-07-25 | $50.94 | $51.31 | $50.39 | $50.75 | $50.75 | 48,283 |
| 2022-07-22 | $51.25 | $51.41 | $50.24 | $50.45 | $50.45 | 48,755 |
| 2022-07-21 | $51.51 | $51.51 | $50.42 | $51.11 | $51.11 | 91,099 |
| 2022-07-20 | $50.67 | $51.56 | $50.40 | $51.33 | $51.33 | 65,228 |
| 2022-07-19 | $49.67 | $50.92 | $49.21 | $50.48 | $50.48 | 76,593 |
| 2022-07-18 | $49.46 | $50.50 | $49.14 | $49.21 | $49.21 | 65,673 |
| 2022-07-15 | $49.86 | $49.92 | $48.40 | $49.34 | $49.34 | 124,940 |
| 2022-07-14 | $47.70 | $49.32 | $47.38 | $48.84 | $48.84 | 83,697 |
| 2022-07-13 | $47.84 | $48.43 | $47.23 | $48.11 | $48.11 | 112,041 |
| 2022-07-12 | $49.06 | $49.60 | $47.91 | $47.96 | $47.96 | 118,504 |
| 2022-07-11 | $49.30 | $49.46 | $47.98 | $49.06 | $49.06 | 127,864 |
| 2022-07-08 | $49.00 | $49.61 | $48.55 | $49.37 | $49.37 | 139,490 |
| 2022-07-07 | $47.00 | $49.30 | $47.00 | $49.20 | $49.20 | 198,761 |
| 2022-07-06 | $47.74 | $48.35 | $46.17 | $47.84 | $47.84 | 125,837 |
| 2022-07-05 | $46.81 | $47.59 | $45.80 | $47.49 | $47.49 | 139,353 |
| 2022-07-01 | $46.04 | $47.50 | $46.00 | $47.13 | $47.13 | 180,323 |
| 2022-06-30 | $40.87 | $46.18 | $40.72 | $46.18 | $46.18 | 470,330 |
| 2022-06-29 | $39.10 | $39.10 | $37.62 | $38.03 | $38.03 | 148,146 |
| 2022-06-28 | $40.97 | $41.00 | $38.47 | $38.81 | $38.81 | 171,970 |
| 2022-06-27 | $40.61 | $41.55 | $39.70 | $40.65 | $40.65 | 94,439 |
| 2022-06-24 | $38.85 | $40.66 | $38.80 | $40.51 | $40.51 | 196,118 |
| 2022-06-23 | $37.42 | $38.91 | $37.37 | $38.85 | $38.85 | 93,346 |
| 2022-06-22 | $36.63 | $37.70 | $36.61 | $37.41 | $37.41 | 59,760 |
| 2022-06-21 | $37.04 | $37.94 | $36.78 | $36.91 | $36.91 | 78,573 |
| 2022-06-17 | $37.06 | $37.91 | $36.49 | $36.75 | $36.75 | 112,411 |
| 2022-06-16 | $36.10 | $36.85 | $35.41 | $36.68 | $36.68 | 85,235 |
| 2022-06-15 | $36.03 | $37.61 | $36.03 | $36.75 | $36.75 | 75,458 |
| 2022-06-14 | $34.78 | $35.85 | $34.77 | $35.72 | $35.72 | 59,074 |
| 2022-06-13 | $36.71 | $37.02 | $34.00 | $34.78 | $34.78 | 181,800 |
| 2022-06-10 | $37.60 | $37.88 | $37.50 | $37.63 | $37.63 | 169,223 |
| 2022-06-09 | $37.65 | $38.45 | $37.60 | $37.95 | $37.95 | 50,168 |
| 2022-06-08 | $38.43 | $38.65 | $37.81 | $38.04 | $38.04 | 37,151 |
| 2022-06-07 | $38.53 | $39.30 | $38.53 | $38.67 | $38.67 | 33,836 |
| 2022-06-06 | $39.75 | $39.79 | $38.88 | $39.08 | $39.08 | 39,272 |
| 2022-06-03 | $39.33 | $40.02 | $38.88 | $39.26 | $39.26 | 64,347 |
| 2022-06-02 | $38.05 | $39.61 | $38.05 | $39.48 | $39.48 | 45,584 |
| 2022-06-01 | $38.48 | $38.54 | $37.65 | $37.94 | $37.94 | 64,268 |
| 2022-05-31 | $38.37 | $38.37 | $36.97 | $38.31 | $38.31 | 368,615 |
| 2022-05-27 | $38.64 | $39.14 | $38.30 | $38.51 | $38.51 | 43,698 |
| 2022-05-26 | $37.65 | $38.89 | $37.65 | $38.14 | $38.14 | 59,476 |
| 2022-05-25 | $35.93 | $37.82 | $35.85 | $37.58 | $37.58 | 89,646 |
| 2022-05-24 | $36.38 | $36.38 | $35.31 | $35.99 | $35.99 | 106,505 |
| 2022-05-23 | $37.32 | $37.32 | $36.40 | $36.76 | $36.76 | 30,601 |
| 2022-05-20 | $37.66 | $38.25 | $36.02 | $36.82 | $36.82 | 74,413 |
| 2022-05-19 | $37.16 | $37.75 | $37.07 | $37.17 | $37.17 | 50,887 |
| 2022-05-18 | $38.40 | $38.96 | $37.35 | $37.58 | $37.58 | 75,753 |
| 2022-05-17 | $38.76 | $39.57 | $38.76 | $39.06 | $39.06 | 71,032 |
| 2022-05-16 | $37.11 | $38.43 | $36.96 | $38.23 | $38.23 | 74,282 |
| 2022-05-13 | $36.90 | $38.27 | $36.90 | $37.27 | $37.27 | 96,555 |
| 2022-05-12 | $35.32 | $36.68 | $35.32 | $36.42 | $36.42 | 96,373 |
| 2022-05-11 | $36.68 | $37.07 | $35.46 | $35.47 | $35.47 | 50,989 |
| 2022-05-10 | $37.11 | $37.33 | $35.61 | $36.66 | $36.66 | 58,691 |
| 2022-05-09 | $38.18 | $38.25 | $36.57 | $36.86 | $36.86 | 96,981 |
| 2022-05-06 | $39.16 | $39.51 | $38.40 | $38.62 | $38.62 | 80,523 |
| 2022-05-05 | $39.42 | $40.21 | $39.07 | $39.38 | $39.38 | 109,652 |
| 2022-05-04 | $39.14 | $40.26 | $38.50 | $40.00 | $40.00 | 199,129 |
| 2022-05-03 | $39.12 | $39.51 | $38.50 | $39.25 | $39.25 | 104,069 |
| 2022-05-02 | $40.36 | $40.69 | $38.11 | $38.86 | $38.86 | 98,743 |
| 2022-04-29 | $40.50 | $41.12 | $39.75 | $40.07 | $40.07 | 123,570 |
| 2022-04-28 | $40.93 | $41.20 | $39.87 | $40.76 | $40.76 | 122,371 |
| 2022-04-27 | $40.33 | $41.08 | $40.10 | $40.26 | $40.26 | 77,063 |
| 2022-04-26 | $41.72 | $41.98 | $40.28 | $40.34 | $40.34 | 94,947 |
| 2022-04-25 | $41.63 | $42.80 | $41.31 | $41.99 | $41.99 | 106,298 |
| 2022-04-22 | $43.31 | $43.60 | $41.75 | $41.95 | $41.95 | 98,346 |
| 2022-04-21 | $44.50 | $45.37 | $43.45 | $43.50 | $43.50 | 93,827 |
| 2022-04-20 | $44.52 | $45.08 | $43.74 | $43.96 | $43.96 | 157,514 |
| 2022-04-19 | $44.12 | $45.18 | $44.04 | $44.27 | $44.27 | 155,489 |
| 2022-04-18 | $44.02 | $44.24 | $43.10 | $43.97 | $43.97 | 56,469 |
| 2022-04-14 | $45.00 | $45.27 | $44.01 | $44.11 | $44.11 | 88,414 |
| 2022-04-13 | $44.00 | $45.35 | $43.89 | $44.96 | $44.96 | 99,679 |
| 2022-04-12 | $44.30 | $45.26 | $43.91 | $43.97 | $43.97 | 106,814 |
| 2022-04-11 | $41.83 | $44.86 | $41.83 | $44.11 | $44.11 | 89,400 |
| 2022-04-08 | $42.78 | $42.78 | $41.92 | $42.23 | $42.23 | 91,444 |
| 2022-04-07 | $43.96 | $44.52 | $42.66 | $42.85 | $42.85 | 35,276 |
| 2022-04-06 | $44.75 | $44.75 | $43.31 | $43.81 | $43.81 | 90,210 |
| 2022-04-05 | $46.37 | $46.91 | $44.73 | $44.79 | $44.79 | 66,740 |
| 2022-04-04 | $47.38 | $47.99 | $46.45 | $46.67 | $46.67 | 64,864 |
| 2022-04-01 | $45.85 | $47.76 | $45.45 | $47.16 | $47.16 | 85,507 |
| 2022-03-31 | $48.28 | $49.51 | $44.65 | $45.22 | $45.22 | 268,360 |
| 2022-03-30 | $48.80 | $49.33 | $48.51 | $49.30 | $49.30 | 75,365 |
| 2022-03-29 | $47.54 | $48.81 | $47.54 | $48.50 | $48.50 | 55,071 |
| 2022-03-28 | $46.31 | $47.43 | $45.93 | $47.39 | $47.39 | 56,780 |
| 2022-03-25 | $46.50 | $47.28 | $45.88 | $46.19 | $46.19 | 64,554 |
| 2022-03-24 | $45.56 | $46.08 | $45.15 | $46.02 | $46.02 | 25,567 |
| 2022-03-23 | $46.60 | $46.90 | $45.61 | $45.77 | $45.77 | 31,655 |
| 2022-03-22 | $47.35 | $47.48 | $46.58 | $46.80 | $46.80 | 43,556 |
| 2022-03-21 | $48.01 | $48.23 | $46.59 | $46.93 | $46.93 | 38,939 |
| 2022-03-18 | $46.94 | $48.19 | $46.94 | $47.54 | $47.54 | 104,150 |
| 2022-03-17 | $45.33 | $47.09 | $45.33 | $46.76 | $46.76 | 47,737 |
| 2022-03-16 | $43.45 | $46.13 | $43.45 | $45.92 | $45.92 | 47,955 |
| 2022-03-15 | $42.42 | $43.16 | $41.71 | $42.93 | $42.93 | 45,440 |
| 2022-03-14 | $42.66 | $42.82 | $42.00 | $42.28 | $42.28 | 21,095 |
| 2022-03-11 | $43.20 | $43.59 | $42.16 | $42.18 | $42.18 | 31,214 |
| 2022-03-10 | $42.95 | $43.48 | $42.31 | $43.19 | $43.19 | 16,482 |
| 2022-03-09 | $43.06 | $44.27 | $43.06 | $43.73 | $43.73 | 19,498 |
| 2022-03-08 | $42.45 | $43.09 | $41.62 | $42.43 | $42.43 | 36,881 |
| 2022-03-07 | $43.80 | $44.40 | $42.16 | $42.40 | $42.40 | 54,690 |
| 2022-03-04 | $45.04 | $45.50 | $43.65 | $44.03 | $44.03 | 46,703 |
| 2022-03-03 | $46.84 | $46.84 | $45.33 | $45.65 | $45.65 | 25,871 |
| 2022-03-02 | $45.70 | $47.31 | $45.70 | $46.40 | $46.40 | 65,015 |
| 2022-03-01 | $46.26 | $46.57 | $45.13 | $45.53 | $45.53 | 33,257 |
| 2022-02-28 | $45.85 | $46.69 | $45.51 | $46.10 | $46.10 | 40,910 |
| 2022-02-25 | $46.00 | $46.39 | $44.91 | $46.37 | $46.37 | 20,780 |
| 2022-02-24 | $43.66 | $45.85 | $43.52 | $45.68 | $45.68 | 42,243 |
| 2022-02-23 | $45.37 | $45.37 | $44.29 | $44.52 | $44.52 | 25,790 |
| 2022-02-22 | $46.46 | $46.63 | $44.22 | $44.89 | $44.89 | 71,241 |
| 2022-02-18 | $46.50 | $47.16 | $46.10 | $46.69 | $46.69 | 44,752 |
| 2022-02-17 | $47.06 | $47.59 | $46.59 | $46.80 | $46.80 | 32,345 |
| 2022-02-16 | $47.38 | $47.92 | $46.72 | $47.60 | $47.60 | 42,306 |
| 2022-02-15 | $46.50 | $48.64 | $46.47 | $47.86 | $47.86 | 69,384 |
| 2022-02-14 | $45.41 | $46.23 | $45.40 | $45.98 | $45.98 | 31,754 |
| 2022-02-11 | $46.08 | $46.73 | $44.76 | $45.22 | $45.22 | 31,235 |
| 2022-02-10 | $46.24 | $47.73 | $45.92 | $46.25 | $46.25 | 45,893 |
| 2022-02-09 | $47.35 | $47.83 | $46.59 | $47.00 | $47.00 | 62,632 |
| 2022-02-08 | $46.27 | $47.34 | $46.08 | $47.20 | $47.20 | 41,503 |
| 2022-02-07 | $46.26 | $47.38 | $45.90 | $46.25 | $46.25 | 90,324 |
| 2022-02-04 | $45.31 | $46.69 | $45.06 | $46.63 | $46.63 | 54,055 |
| 2022-02-03 | $45.68 | $46.84 | $45.45 | $45.57 | $45.57 | 31,720 |
| 2022-02-02 | $46.46 | $46.50 | $45.51 | $46.33 | $46.33 | 45,743 |
| 2022-02-01 | $46.99 | $47.38 | $45.44 | $46.44 | $46.44 | 48,135 |
| 2022-01-31 | $44.52 | $46.91 | $44.51 | $46.81 | $46.81 | 48,707 |
| 2022-01-28 | $43.67 | $44.79 | $42.94 | $44.76 | $44.76 | 41,525 |
| 2022-01-27 | $45.11 | $45.47 | $43.61 | $43.96 | $43.96 | 29,885 |
| 2022-01-26 | $46.26 | $46.51 | $44.20 | $44.61 | $44.61 | 47,708 |
| 2022-01-25 | $45.46 | $45.98 | $44.24 | $45.06 | $45.06 | 39,257 |
| 2022-01-24 | $44.43 | $46.40 | $43.63 | $46.14 | $46.14 | 55,985 |
| 2022-01-21 | $46.24 | $46.83 | $45.33 | $45.33 | $45.33 | 42,783 |
| 2022-01-20 | $47.80 | $48.38 | $46.15 | $46.38 | $46.38 | 36,661 |
| 2022-01-19 | $48.46 | $48.60 | $47.28 | $47.83 | $47.83 | 49,542 |
| 2022-01-18 | $49.18 | $49.18 | $47.18 | $48.01 | $48.01 | 65,960 |
| 2022-01-14 | $50.22 | $51.16 | $49.28 | $49.78 | $49.78 | 31,953 |
| 2022-01-13 | $50.14 | $51.63 | $49.32 | $50.99 | $50.99 | 68,565 |
| 2022-01-12 | $51.78 | $52.50 | $49.91 | $49.96 | $49.96 | 55,644 |
| 2022-01-11 | $51.36 | $52.52 | $50.75 | $51.21 | $51.21 | 83,293 |
| 2022-01-10 | $51.12 | $52.00 | $50.11 | $51.25 | $51.25 | 109,633 |
| 2022-01-07 | $48.57 | $51.10 | $48.35 | $50.66 | $50.66 | 149,857 |
| 2022-01-06 | $45.60 | $46.26 | $44.65 | $45.74 | $45.74 | 83,727 |
| 2022-01-05 | $48.00 | $48.00 | $45.57 | $45.70 | $45.70 | 56,358 |
| 2022-01-04 | $47.44 | $48.69 | $47.06 | $48.18 | $48.18 | 58,066 |
| 2022-01-03 | $46.35 | $47.38 | $46.34 | $47.32 | $47.32 | 54,347 |
| 2021-12-31 | $45.69 | $46.58 | $45.69 | $46.36 | $46.36 | 14,868 |
| 2021-12-30 | $45.59 | $46.60 | $45.59 | $45.70 | $45.70 | 28,981 |
| 2021-12-29 | $46.45 | $46.49 | $45.50 | $45.74 | $45.74 | 45,623 |
| 2021-12-28 | $45.88 | $46.64 | $45.81 | $46.50 | $46.50 | 23,683 |
| 2021-12-27 | $46.02 | $46.55 | $45.50 | $46.19 | $46.19 | 20,071 |
| 2021-12-23 | $45.45 | $46.19 | $45.19 | $45.64 | $45.64 | 41,066 |
| 2021-12-22 | $44.44 | $45.20 | $44.35 | $45.11 | $45.11 | 22,142 |
| 2021-12-21 | $42.97 | $44.51 | $42.97 | $44.38 | $44.38 | 24,029 |
| 2021-12-20 | $42.69 | $42.92 | $41.17 | $42.65 | $42.65 | 65,234 |
| 2021-12-17 | $42.99 | $43.91 | $42.29 | $43.12 | $43.12 | 70,427 |
| 2021-12-16 | $44.56 | $44.56 | $42.63 | $43.14 | $43.14 | 48,194 |
| 2021-12-15 | $43.28 | $44.49 | $42.73 | $44.21 | $44.21 | 50,833 |
| 2021-12-14 | $44.13 | $45.00 | $42.75 | $43.51 | $43.51 | 57,028 |
| 2021-12-13 | $44.42 | $44.98 | $43.87 | $44.30 | $44.30 | 62,466 |
| 2021-12-10 | $45.76 | $45.78 | $44.48 | $44.75 | $44.75 | 29,058 |
| 2021-12-09 | $46.96 | $47.55 | $45.65 | $45.68 | $45.68 | 51,056 |
| 2021-12-08 | $46.94 | $47.74 | $46.49 | $47.48 | $47.48 | 53,220 |
| 2021-12-07 | $45.57 | $47.20 | $45.57 | $46.68 | $46.68 | 63,682 |
| 2021-12-06 | $44.48 | $45.18 | $43.90 | $44.88 | $44.88 | 48,415 |
| 2021-12-03 | $45.00 | $45.84 | $43.30 | $43.90 | $43.90 | 50,766 |
| 2021-12-02 | $43.71 | $45.49 | $43.01 | $44.98 | $44.98 | 39,153 |
| 2021-12-01 | $44.64 | $45.24 | $43.39 | $43.53 | $43.53 | 78,293 |
| 2021-11-30 | $44.10 | $44.54 | $43.15 | $43.98 | $43.98 | 83,330 |
| 2021-11-29 | $45.68 | $45.70 | $44.40 | $44.50 | $44.50 | 53,246 |
| 2021-11-26 | $45.77 | $46.17 | $44.30 | $45.15 | $45.15 | 50,826 |
| 2021-11-24 | $46.78 | $46.99 | $46.17 | $46.91 | $46.91 | 24,351 |
| 2021-11-23 | $46.58 | $47.17 | $46.10 | $46.89 | $46.89 | 43,002 |
| 2021-11-22 | $47.90 | $48.10 | $46.77 | $46.78 | $46.78 | 59,738 |
| 2021-11-19 | $47.81 | $48.43 | $47.70 | $47.90 | $47.90 | 24,149 |
| 2021-11-18 | $48.15 | $48.50 | $47.48 | $48.17 | $48.17 | 50,710 |
| 2021-11-17 | $48.73 | $48.98 | $48.08 | $48.56 | $48.56 | 34,459 |
| 2021-11-16 | $49.06 | $49.57 | $48.66 | $49.11 | $49.11 | 45,128 |
| 2021-11-15 | $50.44 | $50.44 | $48.19 | $49.19 | $49.19 | 60,202 |
| 2021-11-12 | $50.00 | $50.92 | $49.87 | $50.32 | $50.32 | 85,311 |
| 2021-11-11 | $47.98 | $50.45 | $47.62 | $49.89 | $49.89 | 152,369 |
| 2021-11-10 | $46.20 | $49.89 | $45.36 | $46.90 | $46.90 | 182,624 |
| 2021-11-09 | $44.60 | $45.97 | $44.02 | $45.78 | $45.78 | 72,243 |
| 2021-11-08 | $45.17 | $45.35 | $44.27 | $44.41 | $44.41 | 44,271 |
| 2021-11-05 | $43.78 | $45.46 | $43.06 | $45.16 | $45.16 | 90,134 |
| 2021-11-04 | $43.71 | $44.43 | $43.52 | $43.93 | $43.93 | 70,238 |
| 2021-11-03 | $43.31 | $43.73 | $42.27 | $43.65 | $43.65 | 41,753 |
| 2021-11-02 | $42.07 | $43.83 | $42.07 | $43.31 | $43.31 | 42,383 |
| 2021-11-01 | $42.33 | $42.96 | $42.10 | $42.39 | $42.39 | 54,861 |
| 2021-10-29 | $42.04 | $42.50 | $41.69 | $42.25 | $42.25 | 38,212 |
| 2021-10-28 | $41.81 | $42.43 | $41.72 | $41.97 | $41.97 | 12,768 |
| 2021-10-27 | $42.00 | $42.20 | $41.57 | $41.57 | $41.57 | 40,644 |
| 2021-10-26 | $42.08 | $42.29 | $41.88 | $42.07 | $42.07 | 30,173 |
| 2021-10-25 | $41.93 | $42.21 | $41.81 | $42.13 | $42.13 | 25,201 |
| 2021-10-22 | $41.49 | $41.95 | $41.27 | $41.76 | $41.76 | 56,227 |
| 2021-10-21 | $41.62 | $42.09 | $41.24 | $41.56 | $41.56 | 31,348 |
| 2021-10-20 | $41.15 | $41.67 | $40.85 | $41.60 | $41.60 | 42,914 |
| 2021-10-19 | $41.72 | $41.72 | $40.32 | $41.10 | $41.10 | 40,579 |
| 2021-10-18 | $41.51 | $41.84 | $41.42 | $41.56 | $41.56 | 45,175 |
| 2021-10-15 | $42.24 | $42.61 | $41.61 | $41.61 | $41.61 | 40,092 |
| 2021-10-14 | $41.85 | $42.45 | $41.28 | $41.66 | $41.66 | 34,976 |
| 2021-10-13 | $41.46 | $42.14 | $41.14 | $41.59 | $41.59 | 31,106 |
| 2021-10-12 | $41.22 | $41.58 | $40.75 | $41.42 | $41.42 | 41,887 |
| 2021-10-11 | $42.97 | $43.27 | $41.19 | $41.20 | $41.20 | 35,198 |
| 2021-10-08 | $42.75 | $43.29 | $42.58 | $42.97 | $42.97 | 35,019 |
| 2021-10-07 | $42.40 | $43.13 | $42.16 | $42.86 | $42.86 | 60,629 |
| 2021-10-06 | $41.76 | $42.23 | $41.02 | $42.05 | $42.05 | 84,185 |
| 2021-10-05 | $41.18 | $42.24 | $41.10 | $42.08 | $42.08 | 61,932 |
| 2021-10-04 | $40.87 | $41.05 | $40.38 | $40.90 | $40.90 | 44,726 |
| 2021-10-01 | $41.27 | $41.27 | $40.53 | $40.99 | $40.99 | 59,405 |
| 2021-09-30 | $41.05 | $41.60 | $40.78 | $40.79 | $40.79 | 71,641 |
| 2021-09-29 | $41.07 | $41.37 | $40.34 | $40.97 | $40.97 | 62,650 |
| 2021-09-28 | $40.56 | $41.34 | $40.26 | $40.98 | $40.98 | 62,915 |
| 2021-09-27 | $40.73 | $41.00 | $40.31 | $40.94 | $40.94 | 77,367 |
| 2021-09-24 | $40.73 | $41.15 | $40.60 | $40.67 | $40.67 | 22,831 |
| 2021-09-23 | $40.86 | $41.33 | $40.86 | $40.96 | $40.96 | 40,683 |
| 2021-09-22 | $40.31 | $40.72 | $40.15 | $40.50 | $40.50 | 32,124 |
| 2021-09-21 | $39.97 | $40.21 | $39.68 | $40.00 | $40.00 | 82,526 |
| 2021-09-20 | $40.02 | $40.40 | $39.04 | $39.92 | $39.92 | 103,130 |
| 2021-09-17 | $41.74 | $42.64 | $40.39 | $40.60 | $40.60 | 153,898 |
| 2021-09-16 | $41.22 | $41.79 | $41.00 | $41.61 | $41.61 | 31,373 |
| 2021-09-15 | $40.25 | $41.32 | $40.25 | $41.13 | $41.13 | 36,951 |
| 2021-09-14 | $41.24 | $41.24 | $39.82 | $40.25 | $40.25 | 49,098 |
| 2021-09-13 | $41.62 | $41.62 | $40.75 | $41.01 | $41.01 | 45,694 |
| 2021-09-10 | $42.60 | $42.76 | $41.60 | $41.69 | $41.69 | 27,188 |
| 2021-09-09 | $41.42 | $42.41 | $40.98 | $42.14 | $42.14 | 41,209 |
| 2021-09-08 | $41.37 | $41.59 | $41.00 | $41.48 | $41.48 | 25,516 |
| 2021-09-07 | $41.69 | $41.98 | $41.18 | $41.53 | $41.53 | 43,135 |
| 2021-09-03 | $41.60 | $42.21 | $40.67 | $41.66 | $41.66 | 58,581 |
| 2021-09-02 | $43.23 | $43.23 | $41.35 | $41.78 | $41.78 | 57,659 |
| 2021-09-01 | $43.35 | $43.60 | $42.71 | $42.84 | $42.84 | 102,517 |
| 2021-08-31 | $42.98 | $43.64 | $42.87 | $43.47 | $43.47 | 84,759 |
| 2021-08-30 | $42.33 | $43.26 | $41.80 | $43.02 | $43.02 | 104,011 |
| 2021-08-27 | $40.35 | $42.10 | $40.35 | $41.78 | $41.78 | 99,629 |
| 2021-08-26 | $40.70 | $40.92 | $39.56 | $40.22 | $40.22 | 62,196 |
| 2021-08-25 | $39.00 | $40.70 | $38.76 | $40.15 | $40.15 | 135,839 |
| 2021-08-24 | $38.95 | $38.99 | $38.32 | $38.39 | $38.39 | 22,361 |
| 2021-08-23 | $37.50 | $38.93 | $37.50 | $38.74 | $38.74 | 41,612 |
| 2021-08-20 | $36.83 | $37.58 | $35.91 | $37.52 | $37.52 | 75,721 |
| 2021-08-19 | $36.80 | $37.79 | $36.48 | $37.02 | $37.02 | 62,560 |
| 2021-08-18 | $37.11 | $37.81 | $36.67 | $36.75 | $36.75 | 54,949 |
| 2021-08-17 | $36.15 | $37.21 | $36.15 | $36.75 | $36.75 | 66,175 |
| 2021-08-16 | $36.23 | $36.90 | $35.67 | $36.52 | $36.52 | 57,479 |
| 2021-08-13 | $36.53 | $37.06 | $36.18 | $36.44 | $36.44 | 24,969 |
| 2021-08-12 | $35.98 | $38.13 | $35.98 | $36.30 | $36.30 | 95,437 |
| 2021-08-11 | $36.30 | $36.36 | $35.75 | $36.31 | $36.31 | 16,935 |
| 2021-08-10 | $35.73 | $36.54 | $35.72 | $36.17 | $36.17 | 36,323 |
| 2021-08-09 | $36.51 | $36.64 | $35.60 | $35.64 | $35.64 | 27,448 |
| 2021-08-06 | $38.00 | $38.00 | $36.69 | $36.81 | $36.81 | 30,698 |
| 2021-08-05 | $37.11 | $38.04 | $36.83 | $37.86 | $37.86 | 62,053 |
| 2021-08-04 | $37.39 | $37.67 | $36.97 | $37.17 | $37.17 | 59,582 |
| 2021-08-03 | $37.31 | $38.28 | $36.80 | $37.76 | $37.76 | 55,628 |
| 2021-08-02 | $36.44 | $37.52 | $36.44 | $37.05 | $37.05 | 85,429 |
| 2021-07-30 | $36.35 | $36.94 | $36.35 | $36.59 | $36.59 | 41,598 |
| 2021-07-29 | $37.05 | $37.05 | $36.58 | $36.70 | $36.70 | 48,526 |
| 2021-07-28 | $36.92 | $36.93 | $36.50 | $36.86 | $36.86 | 69,842 |
| 2021-07-27 | $36.60 | $37.01 | $36.60 | $36.94 | $36.94 | 56,248 |
| 2021-07-26 | $37.23 | $37.31 | $36.71 | $37.12 | $37.12 | 57,689 |
| 2021-07-23 | $37.05 | $37.50 | $36.65 | $37.27 | $37.27 | 35,771 |
| 2021-07-22 | $36.25 | $37.12 | $36.25 | $36.96 | $36.96 | 33,775 |
| 2021-07-21 | $36.44 | $36.72 | $35.93 | $36.50 | $36.50 | 46,514 |
| 2021-07-20 | $34.73 | $36.60 | $34.73 | $36.06 | $36.06 | 50,125 |
| 2021-07-19 | $34.56 | $35.24 | $34.13 | $34.77 | $34.77 | 39,810 |
| 2021-07-16 | $36.06 | $36.10 | $35.35 | $35.49 | $35.49 | 20,692 |
| 2021-07-15 | $35.28 | $35.87 | $34.79 | $35.66 | $35.66 | 46,153 |
| 2021-07-14 | $36.90 | $36.90 | $35.53 | $35.73 | $35.73 | 31,013 |
| 2021-07-13 | $37.65 | $38.20 | $36.65 | $36.75 | $36.75 | 39,889 |
| 2021-07-12 | $37.10 | $37.84 | $36.33 | $37.73 | $37.73 | 63,795 |
| 2021-07-09 | $35.92 | $38.04 | $35.92 | $37.53 | $37.53 | 88,714 |
| 2021-07-08 | $35.54 | $36.48 | $34.91 | $35.53 | $35.53 | 60,839 |
| 2021-07-07 | $36.51 | $36.71 | $35.91 | $36.41 | $36.41 | 239,281 |
| 2021-07-06 | $35.00 | $36.50 | $35.00 | $36.13 | $36.13 | 128,343 |
| 2021-07-02 | $37.76 | $38.92 | $33.41 | $34.29 | $34.29 | 290,747 |
| 2021-07-01 | $35.31 | $38.66 | $35.03 | $36.00 | $36.00 | 280,446 |
| 2021-06-30 | $32.27 | $33.16 | $31.90 | $32.35 | $32.35 | 82,619 |
| 2021-06-29 | $32.23 | $32.47 | $31.88 | $32.25 | $32.25 | 33,372 |
| 2021-06-28 | $32.98 | $32.98 | $31.59 | $31.77 | $31.77 | 25,003 |
| 2021-06-25 | $33.01 | $33.40 | $32.54 | $32.69 | $32.69 | 199,568 |
| 2021-06-24 | $32.25 | $33.00 | $32.13 | $33.00 | $33.00 | 27,414 |
| 2021-06-23 | $32.34 | $32.64 | $32.00 | $32.30 | $32.30 | 42,993 |
| 2021-06-22 | $32.38 | $32.78 | $31.75 | $32.60 | $32.60 | 36,690 |
| 2021-06-21 | $31.82 | $32.69 | $31.22 | $32.57 | $32.57 | 56,811 |
| 2021-06-18 | $31.30 | $31.59 | $30.98 | $31.49 | $31.49 | 74,102 |
| 2021-06-17 | $31.00 | $32.31 | $31.00 | $32.20 | $32.20 | 47,513 |
| 2021-06-16 | $31.79 | $31.93 | $31.29 | $31.63 | $31.63 | 30,280 |
| 2021-06-15 | $30.27 | $31.91 | $30.27 | $31.84 | $31.84 | 66,596 |
| 2021-06-14 | $31.41 | $31.41 | $30.54 | $30.73 | $30.73 | 14,305 |
| 2021-06-11 | $31.28 | $31.74 | $30.77 | $31.29 | $31.29 | 42,385 |
| 2021-06-10 | $32.41 | $32.41 | $30.85 | $31.09 | $31.09 | 43,759 |
| 2021-06-09 | $32.12 | $32.91 | $32.00 | $32.33 | $32.33 | 92,207 |
| 2021-06-08 | $31.25 | $32.25 | $31.25 | $32.19 | $32.19 | 44,750 |
| 2021-06-07 | $31.72 | $31.72 | $31.27 | $31.64 | $31.64 | 60,254 |
| 2021-06-04 | $31.00 | $31.54 | $30.99 | $31.33 | $31.33 | 25,231 |
| 2021-06-03 | $31.25 | $31.35 | $31.04 | $31.12 | $31.12 | 23,333 |
| 2021-06-02 | $31.47 | $31.70 | $31.02 | $31.32 | $31.32 | 16,328 |
| 2021-06-01 | $31.12 | $31.69 | $30.59 | $31.43 | $31.43 | 36,161 |
| 2021-05-28 | $30.48 | $31.17 | $29.80 | $31.00 | $31.00 | 56,838 |
| 2021-05-27 | $30.19 | $30.66 | $29.80 | $30.10 | $30.10 | 30,055 |
| 2021-05-26 | $30.00 | $30.42 | $29.55 | $29.81 | $29.81 | 32,902 |
| 2021-05-25 | $30.30 | $30.93 | $29.81 | $29.88 | $29.88 | 38,290 |
| 2021-05-24 | $30.80 | $31.12 | $30.57 | $30.79 | $30.79 | 27,496 |
| 2021-05-21 | $31.09 | $31.40 | $30.70 | $30.78 | $30.78 | 53,526 |
| 2021-05-20 | $30.43 | $31.14 | $30.09 | $30.69 | $30.69 | 30,342 |
| 2021-05-19 | $30.10 | $31.00 | $29.69 | $30.49 | $30.49 | 20,445 |
| 2021-05-18 | $30.40 | $31.17 | $30.08 | $30.47 | $30.47 | 46,613 |
| 2021-05-17 | $30.37 | $30.50 | $29.94 | $30.42 | $30.42 | 22,253 |
| 2021-05-14 | $30.24 | $30.40 | $29.60 | $30.38 | $30.38 | 24,611 |
| 2021-05-13 | $29.29 | $30.22 | $29.29 | $29.99 | $29.99 | 43,229 |
| 2021-05-12 | $30.35 | $30.47 | $29.07 | $29.18 | $29.18 | 43,190 |
| 2021-05-11 | $30.32 | $30.58 | $29.51 | $30.55 | $30.55 | 38,286 |
| 2021-05-10 | $31.50 | $31.61 | $30.33 | $30.56 | $30.56 | 28,875 |
| 2021-05-07 | $31.01 | $31.88 | $31.01 | $31.49 | $31.49 | 50,861 |
| 2021-05-06 | $31.02 | $31.20 | $30.69 | $31.14 | $31.14 | 22,814 |
| 2021-05-05 | $30.88 | $31.26 | $30.61 | $31.12 | $31.12 | 55,070 |
| 2021-05-04 | $30.52 | $30.96 | $30.34 | $30.82 | $30.82 | 46,004 |
| 2021-05-03 | $30.54 | $31.02 | $30.50 | $30.79 | $30.79 | 31,710 |
| 2021-04-30 | $30.20 | $30.73 | $29.97 | $30.54 | $30.54 | 49,760 |
| 2021-04-29 | $30.87 | $31.20 | $30.40 | $30.48 | $30.48 | 24,707 |
| 2021-04-28 | $30.50 | $30.78 | $30.40 | $30.71 | $30.71 | 27,629 |
| 2021-04-27 | $30.56 | $30.86 | $30.28 | $30.38 | $30.38 | 37,411 |
| 2021-04-26 | $30.91 | $31.60 | $30.75 | $30.89 | $30.89 | 38,931 |
| 2021-04-23 | $30.51 | $31.39 | $30.00 | $30.66 | $30.66 | 85,810 |
| 2021-04-22 | $29.86 | $30.99 | $29.75 | $30.30 | $30.30 | 70,837 |
| 2021-04-21 | $30.03 | $30.58 | $29.55 | $29.67 | $29.67 | 22,333 |
| 2021-04-20 | $30.26 | $30.26 | $29.11 | $29.96 | $29.96 | 55,473 |
| 2021-04-19 | $30.00 | $30.42 | $29.77 | $30.34 | $30.34 | 43,779 |
| 2021-04-16 | $30.41 | $30.52 | $29.41 | $30.24 | $30.24 | 41,864 |
| 2021-04-15 | $29.63 | $30.36 | $29.40 | $30.24 | $30.24 | 54,066 |
| 2021-04-14 | $29.41 | $29.89 | $29.40 | $29.49 | $29.49 | 22,957 |
| 2021-04-13 | $29.11 | $29.42 | $28.84 | $29.34 | $29.34 | 40,651 |
| 2021-04-12 | $29.51 | $29.57 | $28.79 | $29.25 | $29.25 | 32,912 |
| 2021-04-09 | $29.84 | $30.07 | $29.27 | $29.48 | $29.48 | 50,963 |
| 2021-04-08 | $29.16 | $29.85 | $29.08 | $29.83 | $29.83 | 82,257 |
| 2021-04-07 | $30.31 | $30.39 | $29.00 | $29.16 | $29.16 | 65,817 |
| 2021-04-06 | $30.23 | $30.88 | $30.06 | $30.29 | $30.29 | 76,216 |
| 2021-04-05 | $29.80 | $30.66 | $28.84 | $30.17 | $30.17 | 131,239 |
| 2021-04-01 | $28.33 | $29.70 | $28.31 | $29.35 | $29.35 | 156,224 |
| 2021-03-31 | $27.65 | $28.70 | $27.65 | $28.29 | $28.29 | 120,252 |
| 2021-03-30 | $27.23 | $28.05 | $27.16 | $27.78 | $27.78 | 121,128 |
| 2021-03-29 | $27.15 | $27.65 | $27.05 | $27.12 | $27.12 | 80,361 |
| 2021-03-26 | $27.15 | $27.42 | $26.80 | $27.32 | $27.32 | 83,357 |
| 2021-03-25 | $25.72 | $27.17 | $25.57 | $26.82 | $26.82 | 85,806 |
| 2021-03-24 | $26.36 | $26.78 | $25.82 | $26.00 | $26.00 | 92,650 |
| 2021-03-23 | $27.50 | $27.53 | $25.79 | $25.99 | $25.99 | 91,809 |
| 2021-03-22 | $27.02 | $28.26 | $26.88 | $27.68 | $27.68 | 135,682 |
| 2021-03-19 | $26.62 | $27.29 | $26.46 | $27.02 | $27.02 | 162,602 |
| 2021-03-18 | $27.40 | $27.44 | $26.56 | $26.64 | $26.64 | 65,743 |
| 2021-03-17 | $27.89 | $27.89 | $27.01 | $27.28 | $27.28 | 91,232 |
| 2021-03-16 | $27.64 | $27.95 | $27.04 | $27.71 | $27.71 | 65,027 |
| 2021-03-15 | $28.11 | $28.38 | $27.55 | $27.84 | $27.84 | 57,387 |
| 2021-03-12 | $28.45 | $28.56 | $27.94 | $28.32 | $28.32 | 149,784 |
| 2021-03-11 | $28.33 | $28.38 | $27.75 | $28.36 | $28.36 | 88,206 |
| 2021-03-10 | $27.79 | $28.35 | $27.66 | $28.17 | $28.17 | 84,402 |
| 2021-03-09 | $28.49 | $28.49 | $27.30 | $27.58 | $27.58 | 45,668 |
| 2021-03-08 | $26.99 | $28.27 | $26.65 | $27.96 | $27.96 | 128,814 |
| 2021-03-05 | $26.58 | $27.26 | $25.68 | $26.78 | $26.78 | 93,057 |
| 2021-03-04 | $26.26 | $26.50 | $25.98 | $26.28 | $26.28 | 116,518 |
| 2021-03-03 | $26.10 | $26.36 | $25.83 | $26.26 | $26.26 | 95,922 |
| 2021-03-02 | $26.42 | $26.45 | $25.62 | $26.09 | $26.09 | 73,767 |
| 2021-03-01 | $26.25 | $26.37 | $25.85 | $26.30 | $26.30 | 108,956 |
| 2021-02-26 | $27.00 | $27.00 | $25.64 | $25.71 | $25.71 | 80,840 |
| 2021-02-25 | $26.65 | $26.90 | $26.56 | $26.65 | $26.65 | 107,052 |
| 2021-02-24 | $26.06 | $26.70 | $25.73 | $26.55 | $26.55 | 70,319 |
| 2021-02-23 | $26.48 | $26.50 | $25.61 | $25.98 | $25.98 | 49,737 |
| 2021-02-22 | $26.25 | $26.90 | $26.13 | $26.59 | $26.59 | 80,442 |
| 2021-02-19 | $25.79 | $27.05 | $25.53 | $26.61 | $26.61 | 88,171 |
| 2021-02-18 | $25.59 | $25.83 | $25.18 | $25.65 | $25.65 | 79,044 |
| 2021-02-17 | $26.13 | $26.13 | $25.58 | $25.59 | $25.59 | 82,064 |
| 2021-02-16 | $27.38 | $27.38 | $26.15 | $26.30 | $26.30 | 59,077 |
| 2021-02-12 | $27.53 | $27.60 | $26.61 | $26.89 | $26.89 | 72,073 |
| 2021-02-11 | $28.58 | $28.67 | $27.21 | $27.46 | $27.46 | 71,731 |
| 2021-02-10 | $28.12 | $29.39 | $27.58 | $28.20 | $28.20 | 137,018 |
| 2021-02-09 | $27.80 | $28.23 | $27.16 | $28.10 | $28.10 | 125,311 |
| 2021-02-08 | $28.19 | $28.40 | $27.11 | $27.75 | $27.75 | 111,017 |
| 2021-02-05 | $28.91 | $29.31 | $27.50 | $27.70 | $27.70 | 138,849 |
| 2021-02-04 | $26.06 | $27.93 | $26.00 | $27.80 | $27.80 | 144,585 |
| 2021-02-03 | $25.55 | $25.88 | $24.91 | $25.59 | $25.59 | 36,681 |
| 2021-02-02 | $25.00 | $25.78 | $24.52 | $25.76 | $25.76 | 72,495 |
| 2021-02-01 | $24.14 | $24.75 | $23.94 | $24.71 | $24.71 | 46,170 |
| 2021-01-29 | $24.13 | $24.21 | $23.82 | $24.05 | $24.05 | 92,079 |
| 2021-01-28 | $25.26 | $25.32 | $24.12 | $24.15 | $24.15 | 44,257 |
| 2021-01-27 | $24.49 | $25.35 | $23.89 | $25.00 | $25.00 | 84,745 |
| 2021-01-26 | $25.03 | $25.39 | $24.65 | $25.02 | $25.02 | 54,117 |
| 2021-01-25 | $24.86 | $25.13 | $24.15 | $25.04 | $25.04 | 57,177 |
| 2021-01-22 | $24.24 | $25.01 | $24.04 | $24.96 | $24.96 | 57,210 |
| 2021-01-21 | $24.50 | $24.59 | $23.99 | $24.49 | $24.49 | 37,528 |
| 2021-01-20 | $24.48 | $25.68 | $23.92 | $24.55 | $24.55 | 60,365 |
| 2021-01-19 | $25.16 | $25.46 | $24.23 | $24.41 | $24.41 | 75,994 |
| 2021-01-15 | $24.19 | $25.63 | $24.19 | $24.92 | $24.92 | 67,776 |
| 2021-01-14 | $24.83 | $25.29 | $24.52 | $24.61 | $24.61 | 48,180 |
| 2021-01-13 | $24.56 | $25.07 | $24.10 | $24.72 | $24.72 | 50,850 |
| 2021-01-12 | $24.00 | $25.39 | $23.84 | $24.67 | $24.67 | 105,665 |
| 2021-01-11 | $24.81 | $25.10 | $23.81 | $24.13 | $24.13 | 66,369 |
| 2021-01-08 | $24.83 | $26.28 | $24.54 | $25.07 | $25.07 | 99,532 |
| 2021-01-07 | $24.33 | $24.98 | $23.63 | $24.72 | $24.72 | 94,309 |
| 2021-01-06 | $23.51 | $24.86 | $23.51 | $23.92 | $23.92 | 80,529 |
| 2021-01-05 | $22.68 | $23.69 | $22.53 | $23.22 | $23.22 | 43,830 |
| 2021-01-04 | $22.40 | $22.64 | $21.24 | $22.41 | $22.41 | 72,656 |
| 2020-12-31 | $22.40 | $22.66 | $22.11 | $22.27 | $22.27 | 27,711 |
| 2020-12-30 | $22.33 | $22.61 | $22.27 | $22.43 | $22.43 | 24,739 |
| 2020-12-29 | $22.63 | $22.63 | $22.07 | $22.22 | $22.22 | 32,745 |
| 2020-12-28 | $22.47 | $22.67 | $22.12 | $22.43 | $22.43 | 31,721 |
| 2020-12-24 | $22.50 | $22.56 | $22.17 | $22.25 | $22.25 | 14,871 |
| 2020-12-23 | $22.50 | $22.71 | $22.00 | $22.57 | $22.57 | 19,171 |
| 2020-12-22 | $22.78 | $23.02 | $22.15 | $22.30 | $22.30 | 27,936 |
| 2020-12-21 | $23.14 | $23.50 | $22.34 | $22.88 | $22.88 | 66,277 |
| 2020-12-18 | $23.55 | $24.01 | $23.12 | $23.65 | $23.65 | 160,324 |
| 2020-12-17 | $23.52 | $23.78 | $23.11 | $23.55 | $23.55 | 45,728 |
| 2020-12-16 | $23.96 | $24.26 | $23.12 | $23.51 | $23.51 | 93,110 |
| 2020-12-15 | $23.95 | $24.06 | $23.76 | $23.99 | $23.99 | 28,771 |
| 2020-12-14 | $23.83 | $23.94 | $23.28 | $23.66 | $23.66 | 38,569 |
| 2020-12-11 | $23.22 | $23.72 | $22.95 | $23.44 | $23.44 | 49,097 |
| 2020-12-10 | $22.93 | $23.57 | $22.86 | $23.37 | $23.37 | 50,558 |
| 2020-12-09 | $23.42 | $23.79 | $22.76 | $22.89 | $22.89 | 46,120 |
| 2020-12-08 | $22.14 | $23.28 | $22.10 | $23.23 | $23.23 | 48,214 |
| 2020-12-07 | $22.48 | $22.77 | $22.06 | $22.29 | $22.29 | 24,324 |
| 2020-12-04 | $22.25 | $22.75 | $22.15 | $22.61 | $22.61 | 68,407 |
| 2020-12-03 | $22.45 | $23.11 | $21.84 | $22.17 | $22.17 | 65,340 |
| 2020-12-02 | $22.94 | $23.10 | $22.03 | $22.24 | $22.24 | 52,062 |
| 2020-12-01 | $22.36 | $23.18 | $22.22 | $22.99 | $22.99 | 54,352 |
| 2020-11-30 | $22.31 | $22.54 | $21.83 | $21.97 | $21.97 | 223,741 |
| 2020-11-27 | $22.53 | $22.65 | $22.11 | $22.47 | $22.47 | 30,229 |
| 2020-11-25 | $22.58 | $23.15 | $22.50 | $22.68 | $22.68 | 56,924 |
| 2020-11-24 | $22.44 | $23.05 | $22.08 | $22.73 | $22.73 | 80,244 |
| 2020-11-23 | $22.05 | $22.16 | $21.53 | $21.98 | $21.98 | 58,060 |
| 2020-11-20 | $21.77 | $22.16 | $21.51 | $21.94 | $21.94 | 42,499 |
| 2020-11-19 | $22.25 | $22.38 | $21.21 | $22.05 | $22.05 | 39,054 |
| 2020-11-18 | $22.80 | $23.07 | $22.42 | $22.44 | $22.44 | 92,080 |
| 2020-11-17 | $23.24 | $23.49 | $22.52 | $22.57 | $22.57 | 55,675 |
| 2020-11-16 | $23.41 | $23.85 | $22.90 | $23.48 | $23.48 | 60,713 |
| 2020-11-13 | $23.37 | $23.41 | $22.49 | $22.82 | $22.82 | 68,171 |
| 2020-11-12 | $23.21 | $23.57 | $23.21 | $23.37 | $23.37 | 33,223 |
| 2020-11-11 | $24.66 | $24.70 | $23.12 | $23.54 | $23.54 | 52,362 |
| 2020-11-10 | $24.25 | $25.45 | $23.89 | $24.54 | $24.54 | 101,534 |
| 2020-11-09 | $22.26 | $24.93 | $22.26 | $23.89 | $23.89 | 110,008 |
| 2020-11-06 | $20.51 | $21.99 | $20.12 | $20.89 | $20.89 | 110,482 |
| 2020-11-05 | $17.97 | $18.96 | $17.97 | $18.85 | $18.85 | 52,964 |
| 2020-11-04 | $17.52 | $18.22 | $17.09 | $17.95 | $17.95 | 77,527 |
| 2020-11-03 | $17.13 | $17.82 | $17.13 | $17.70 | $17.70 | 42,371 |
| 2020-11-02 | $17.15 | $17.15 | $16.63 | $16.75 | $16.75 | 40,191 |
| 2020-10-30 | $16.79 | $17.51 | $16.57 | $16.92 | $16.92 | 29,186 |
| 2020-10-29 | $16.50 | $17.31 | $16.50 | $17.18 | $17.18 | 37,793 |
| 2020-10-28 | $16.90 | $16.96 | $16.50 | $16.56 | $16.56 | 71,022 |
| 2020-10-27 | $17.59 | $17.74 | $17.11 | $17.20 | $17.20 | 31,755 |
| 2020-10-26 | $18.11 | $18.29 | $17.36 | $17.65 | $17.65 | 29,049 |
| 2020-10-23 | $18.52 | $18.52 | $17.93 | $18.32 | $18.32 | 39,482 |
| 2020-10-22 | $17.97 | $18.55 | $17.97 | $18.41 | $18.41 | 25,824 |
| 2020-10-21 | $17.92 | $18.12 | $17.16 | $17.92 | $17.92 | 41,039 |
| 2020-10-20 | $18.18 | $18.18 | $17.84 | $17.91 | $17.91 | 24,435 |
| 2020-10-19 | $18.71 | $18.71 | $17.94 | $17.99 | $17.99 | 24,020 |
| 2020-10-16 | $18.37 | $18.84 | $18.31 | $18.59 | $18.59 | 19,560 |
| 2020-10-15 | $18.15 | $18.64 | $17.83 | $18.32 | $18.32 | 37,853 |
| 2020-10-14 | $18.56 | $18.69 | $18.35 | $18.39 | $18.39 | 51,515 |
| 2020-10-13 | $18.36 | $18.59 | $18.12 | $18.58 | $18.58 | 67,750 |
| 2020-10-12 | $18.59 | $18.59 | $18.11 | $18.51 | $18.51 | 40,205 |
| 2020-10-09 | $18.30 | $18.58 | $18.03 | $18.58 | $18.58 | 29,816 |
| 2020-10-08 | $18.40 | $18.40 | $18.11 | $18.17 | $18.17 | 55,270 |
| 2020-10-07 | $17.99 | $18.48 | $17.87 | $18.33 | $18.33 | 46,360 |
| 2020-10-06 | $17.69 | $18.40 | $17.55 | $17.86 | $17.86 | 54,363 |
| 2020-10-05 | $17.43 | $17.57 | $17.21 | $17.51 | $17.51 | 59,694 |
| 2020-10-02 | $17.09 | $17.41 | $16.64 | $17.25 | $17.25 | 100,846 |
| 2020-10-01 | $17.70 | $18.01 | $17.40 | $17.40 | $17.40 | 90,355 |
| 2020-09-30 | $18.02 | $18.25 | $17.62 | $17.74 | $17.74 | 76,264 |
| 2020-09-29 | $18.27 | $18.27 | $17.90 | $17.96 | $17.96 | 64,481 |
| 2020-09-28 | $17.50 | $18.28 | $17.47 | $18.05 | $18.05 | 134,130 |
| 2020-09-25 | $17.14 | $17.61 | $17.14 | $17.49 | $17.49 | 30,931 |
| 2020-09-24 | $17.18 | $17.70 | $17.00 | $17.32 | $17.32 | 55,909 |
| 2020-09-23 | $17.62 | $17.94 | $17.10 | $17.14 | $17.14 | 79,768 |
| 2020-09-22 | $17.62 | $17.84 | $17.32 | $17.58 | $17.58 | 55,726 |
| 2020-09-21 | $17.90 | $17.90 | $17.19 | $17.56 | $17.56 | 96,226 |
| 2020-09-18 | $18.55 | $18.71 | $18.16 | $18.26 | $18.26 | 133,271 |
| 2020-09-17 | $18.65 | $18.80 | $18.29 | $18.36 | $18.36 | 103,700 |
| 2020-09-16 | $18.68 | $19.28 | $18.62 | $18.95 | $18.95 | 77,873 |
| 2020-09-15 | $18.63 | $19.01 | $18.45 | $18.71 | $18.71 | 70,560 |
| 2020-09-14 | $18.73 | $18.91 | $18.44 | $18.45 | $18.45 | 80,851 |
| 2020-09-11 | $18.58 | $19.17 | $18.12 | $18.53 | $18.53 | 87,221 |
| 2020-09-10 | $19.16 | $19.31 | $18.39 | $18.58 | $18.58 | 221,343 |
| 2020-09-09 | $19.49 | $19.49 | $19.10 | $19.13 | $19.13 | 71,001 |
| 2020-09-08 | $19.10 | $19.70 | $19.10 | $19.36 | $19.36 | 61,930 |
| 2020-09-04 | $19.75 | $19.75 | $18.97 | $19.21 | $19.21 | 72,115 |
| 2020-09-03 | $19.99 | $20.16 | $19.27 | $19.45 | $19.45 | 69,106 |
| 2020-09-02 | $19.61 | $20.14 | $19.61 | $20.01 | $20.01 | 76,909 |
| 2020-09-01 | $19.62 | $19.79 | $19.31 | $19.68 | $19.68 | 52,322 |
| 2020-08-31 | $20.38 | $20.38 | $19.52 | $19.74 | $19.74 | 90,376 |
| 2020-08-28 | $20.63 | $20.70 | $20.13 | $20.42 | $20.42 | 38,126 |
| 2020-08-27 | $20.06 | $20.73 | $20.03 | $20.52 | $20.52 | 67,628 |
| 2020-08-26 | $20.23 | $20.34 | $19.91 | $20.10 | $20.10 | 54,771 |
| 2020-08-25 | $19.95 | $20.26 | $19.46 | $20.21 | $20.21 | 84,357 |
| 2020-08-24 | $19.90 | $20.15 | $19.62 | $19.89 | $19.89 | 45,594 |
| 2020-08-21 | $19.87 | $20.10 | $19.44 | $19.74 | $19.74 | 53,654 |
| 2020-08-20 | $19.87 | $20.23 | $19.61 | $20.07 | $20.07 | 52,729 |
| 2020-08-19 | $20.14 | $20.54 | $20.00 | $20.14 | $20.14 | 61,304 |
| 2020-08-18 | $20.54 | $20.54 | $20.00 | $20.10 | $20.10 | 39,043 |
| 2020-08-17 | $21.00 | $21.00 | $20.28 | $20.55 | $20.55 | 116,700 |
| 2020-08-14 | $20.63 | $20.97 | $20.36 | $20.93 | $20.93 | 52,289 |
| 2020-08-13 | $20.97 | $21.21 | $20.73 | $20.95 | $20.95 | 32,646 |
| 2020-08-12 | $21.48 | $21.61 | $20.90 | $21.22 | $21.22 | 46,814 |
| 2020-08-11 | $21.05 | $21.77 | $20.85 | $21.18 | $21.18 | 63,689 |
| 2020-08-10 | $20.38 | $21.22 | $20.38 | $20.72 | $20.72 | 63,330 |
| 2020-08-07 | $19.70 | $20.31 | $19.59 | $20.23 | $20.23 | 54,938 |
| 2020-08-06 | $19.50 | $19.84 | $19.38 | $19.79 | $19.79 | 48,558 |
| 2020-08-05 | $19.20 | $19.40 | $19.01 | $19.39 | $19.39 | 58,627 |
| 2020-08-04 | $18.05 | $19.09 | $18.01 | $18.91 | $18.91 | 92,102 |
| 2020-08-03 | $18.21 | $18.33 | $17.76 | $18.16 | $18.16 | 78,384 |
| 2020-07-31 | $18.16 | $18.29 | $17.63 | $18.09 | $18.09 | 90,142 |
| 2020-07-30 | $18.50 | $18.73 | $18.15 | $18.34 | $18.34 | 68,826 |
| 2020-07-29 | $18.34 | $18.91 | $18.34 | $18.87 | $18.87 | 91,538 |
| 2020-07-28 | $17.94 | $18.35 | $17.91 | $18.20 | $18.20 | 92,398 |
| 2020-07-27 | $18.30 | $18.50 | $17.78 | $18.23 | $18.23 | 76,225 |
| 2020-07-24 | $18.49 | $18.79 | $18.33 | $18.33 | $18.33 | 90,180 |
| 2020-07-23 | $18.50 | $18.70 | $18.22 | $18.57 | $18.57 | 71,230 |
| 2020-07-22 | $18.11 | $18.48 | $17.71 | $18.39 | $18.39 | 117,169 |
| 2020-07-21 | $18.03 | $18.70 | $18.03 | $18.34 | $18.34 | 121,432 |
| 2020-07-20 | $18.07 | $18.08 | $17.44 | $17.77 | $17.77 | 90,094 |
| 2020-07-17 | $18.59 | $18.85 | $17.95 | $17.96 | $17.96 | 74,700 |
| 2020-07-16 | $18.99 | $19.16 | $18.23 | $18.51 | $18.51 | 106,000 |
| 2020-07-15 | $19.29 | $19.57 | $18.84 | $19.16 | $19.16 | 172,600 |
| 2020-07-14 | $17.64 | $19.28 | $17.64 | $18.85 | $18.85 | 203,900 |
| 2020-07-13 | $18.74 | $18.74 | $17.56 | $17.76 | $17.76 | 288,100 |
| 2020-07-10 | $17.30 | $20.16 | $17.00 | $18.60 | $18.60 | 616,100 |
| 2020-07-09 | $20.25 | $20.39 | $18.88 | $19.18 | $19.18 | 329,100 |
| 2020-07-08 | $20.20 | $20.45 | $19.40 | $20.28 | $20.28 | 202,000 |
| 2020-07-07 | $20.98 | $21.07 | $20.04 | $20.16 | $20.16 | 142,900 |
| 2020-07-06 | $22.16 | $22.35 | $20.60 | $21.29 | $21.29 | 161,400 |
| 2020-07-02 | $21.82 | $22.09 | $21.46 | $21.77 | $21.77 | 86,300 |
| 2020-07-01 | $21.61 | $21.88 | $20.98 | $21.40 | $21.40 | 78,900 |
| 2020-06-30 | $20.98 | $21.44 | $20.80 | $21.40 | $21.40 | 191,400 |
| 2020-06-29 | $21.00 | $21.51 | $20.74 | $21.00 | $21.00 | 128,100 |
| 2020-06-26 | $21.27 | $21.69 | $20.63 | $20.70 | $20.70 | 466,952 |
| 2020-06-25 | $21.10 | $21.71 | $20.86 | $21.39 | $21.39 | 168,123 |
| 2020-06-24 | $21.57 | $22.20 | $21.10 | $21.17 | $21.17 | 159,626 |
| 2020-06-23 | $22.48 | $22.56 | $21.82 | $21.87 | $21.87 | 141,353 |
| 2020-06-22 | $22.25 | $22.48 | $21.50 | $22.26 | $22.26 | 105,991 |
| 2020-06-19 | $23.45 | $24.12 | $22.19 | $22.25 | $22.25 | 281,882 |
| 2020-06-18 | $23.50 | $23.91 | $23.30 | $23.44 | $23.44 | 108,348 |
| 2020-06-17 | $23.00 | $24.18 | $22.26 | $23.30 | $23.30 | 596,775 |
| 2020-06-16 | $22.95 | $23.30 | $22.30 | $22.86 | $22.86 | 79,491 |
| 2020-06-15 | $21.80 | $22.63 | $21.48 | $22.19 | $22.19 | 107,135 |
| 2020-06-12 | $22.40 | $23.47 | $21.90 | $22.46 | $22.46 | 103,993 |
| 2020-06-11 | $22.94 | $24.03 | $21.27 | $21.47 | $21.47 | 129,258 |
| 2020-06-10 | $24.00 | $24.93 | $23.55 | $23.85 | $23.85 | 127,661 |
| 2020-06-09 | $25.00 | $25.02 | $24.02 | $24.28 | $24.28 | 88,147 |
| 2020-06-08 | $24.90 | $25.66 | $24.52 | $25.60 | $25.60 | 85,282 |
| 2020-06-05 | $23.29 | $24.89 | $23.29 | $24.47 | $24.47 | 100,986 |
| 2020-06-04 | $21.53 | $22.51 | $21.46 | $22.23 | $22.23 | 64,934 |
| 2020-06-03 | $20.74 | $22.06 | $20.41 | $21.75 | $21.75 | 132,057 |
| 2020-06-02 | $21.08 | $21.23 | $20.19 | $20.32 | $20.32 | 96,362 |
| 2020-06-01 | $21.27 | $21.54 | $20.72 | $20.75 | $20.75 | 118,111 |
| 2020-05-29 | $20.61 | $21.53 | $20.03 | $21.30 | $21.30 | 129,444 |
| 2020-05-28 | $22.30 | $22.36 | $20.62 | $20.86 | $20.86 | 110,652 |
| 2020-05-27 | $20.65 | $22.06 | $20.65 | $22.04 | $22.04 | 149,198 |
| 2020-05-26 | $21.00 | $21.97 | $20.14 | $20.15 | $20.15 | 248,964 |
| 2020-05-22 | $20.53 | $20.53 | $19.91 | $20.34 | $20.34 | 55,052 |
| 2020-05-21 | $20.05 | $20.53 | $19.48 | $20.30 | $20.30 | 67,435 |
| 2020-05-20 | $19.10 | $19.91 | $18.82 | $19.83 | $19.83 | 65,666 |
| 2020-05-19 | $19.35 | $19.60 | $18.72 | $18.97 | $18.97 | 107,971 |
| 2020-05-18 | $19.82 | $20.31 | $19.60 | $19.70 | $19.70 | 115,708 |
| 2020-05-15 | $19.10 | $19.10 | $18.71 | $18.89 | $18.89 | 108,167 |
| 2020-05-14 | $18.56 | $19.40 | $17.90 | $19.11 | $19.11 | 105,835 |
| 2020-05-13 | $19.73 | $20.26 | $18.83 | $19.14 | $19.14 | 103,330 |
| 2020-05-12 | $20.59 | $21.00 | $19.89 | $19.91 | $19.91 | 82,805 |
| 2020-05-11 | $20.52 | $20.86 | $20.21 | $20.58 | $20.58 | 70,100 |
| 2020-05-08 | $20.12 | $20.99 | $20.12 | $20.72 | $20.72 | 59,720 |
| 2020-05-07 | $20.16 | $20.43 | $19.60 | $19.87 | $19.87 | 58,497 |
| 2020-05-06 | $20.38 | $20.38 | $19.56 | $19.80 | $19.80 | 84,504 |
| 2020-05-05 | $20.62 | $21.09 | $20.02 | $20.29 | $20.29 | 94,466 |
| 2020-05-04 | $19.16 | $20.26 | $19.16 | $20.16 | $20.16 | 79,407 |
| 2020-05-01 | $20.35 | $20.35 | $19.00 | $19.71 | $19.71 | 62,242 |
| 2020-04-30 | $20.83 | $21.10 | $19.67 | $20.75 | $20.75 | 97,826 |
| 2020-04-29 | $19.90 | $21.58 | $19.79 | $21.35 | $21.35 | 115,433 |
| 2020-04-28 | $20.40 | $20.53 | $19.25 | $19.43 | $19.43 | 82,037 |
| 2020-04-27 | $18.87 | $19.93 | $18.87 | $19.86 | $19.86 | 70,375 |
| 2020-04-24 | $18.11 | $18.82 | $18.01 | $18.74 | $18.74 | 90,478 |
| 2020-04-23 | $17.99 | $18.42 | $17.78 | $17.99 | $17.99 | 90,889 |
| 2020-04-22 | $17.53 | $18.23 | $17.20 | $17.92 | $17.92 | 101,212 |
| 2020-04-21 | $17.30 | $17.53 | $16.80 | $16.98 | $16.98 | 75,701 |
| 2020-04-20 | $17.79 | $18.18 | $17.59 | $17.86 | $17.86 | 60,672 |
| 2020-04-17 | $18.56 | $19.25 | $18.25 | $18.30 | $18.30 | 79,753 |
| 2020-04-16 | $17.69 | $18.06 | $17.31 | $17.97 | $17.97 | 104,111 |
| 2020-04-15 | $17.86 | $18.41 | $17.47 | $17.88 | $17.88 | 85,047 |
| 2020-04-14 | $18.38 | $19.52 | $18.38 | $18.64 | $18.64 | 82,744 |
| 2020-04-13 | $19.62 | $19.62 | $17.71 | $18.10 | $18.10 | 90,053 |
| 2020-04-09 | $20.10 | $20.39 | $18.92 | $19.72 | $19.72 | 131,386 |
| 2020-04-08 | $18.94 | $19.65 | $18.65 | $19.51 | $19.51 | 165,415 |
| 2020-04-07 | $18.36 | $19.50 | $18.12 | $18.80 | $18.80 | 167,587 |
| 2020-04-06 | $17.25 | $18.34 | $17.06 | $17.96 | $17.96 | 126,763 |
| 2020-04-03 | $16.76 | $18.42 | $15.54 | $16.75 | $16.75 | 319,962 |
| 2020-04-02 | $14.39 | $15.72 | $14.21 | $15.37 | $15.37 | 196,686 |
| 2020-04-01 | $14.83 | $15.16 | $14.08 | $14.51 | $14.51 | 167,578 |
| 2020-03-31 | $15.22 | $16.23 | $15.09 | $15.54 | $15.54 | 152,118 |
| 2020-03-30 | $15.00 | $15.96 | $14.77 | $15.40 | $15.40 | 122,018 |
| 2020-03-27 | $16.69 | $16.85 | $15.00 | $15.01 | $15.01 | 147,937 |
| 2020-03-26 | $15.43 | $17.48 | $15.43 | $17.44 | $17.44 | 184,200 |
| 2020-03-25 | $15.19 | $16.30 | $14.50 | $15.41 | $15.41 | 188,460 |
| 2020-03-24 | $13.94 | $14.92 | $13.44 | $14.88 | $14.88 | 165,066 |
| 2020-03-23 | $15.37 | $15.41 | $12.61 | $13.15 | $13.15 | 129,966 |
| 2020-03-20 | $15.55 | $16.89 | $14.92 | $15.42 | $15.42 | 210,427 |
| 2020-03-19 | $13.41 | $15.68 | $13.05 | $15.43 | $15.43 | 113,867 |
| 2020-03-18 | $15.88 | $16.01 | $13.38 | $13.40 | $13.40 | 144,283 |
| 2020-03-17 | $18.02 | $18.25 | $16.10 | $16.47 | $16.47 | 237,607 |
| 2020-03-16 | $20.00 | $20.54 | $17.54 | $17.79 | $17.79 | 117,222 |
| 2020-03-13 | $22.76 | $23.08 | $21.47 | $23.07 | $23.07 | 139,939 |
| 2020-03-12 | $25.20 | $26.34 | $21.87 | $21.87 | $21.87 | 134,030 |
| 2020-03-11 | $26.17 | $26.17 | $24.54 | $24.95 | $24.95 | 94,230 |
| 2020-03-10 | $25.97 | $27.02 | $25.46 | $26.74 | $26.74 | 117,998 |
| 2020-03-09 | $26.63 | $26.85 | $25.46 | $25.51 | $25.51 | 140,713 |
| 2020-03-06 | $29.30 | $29.47 | $27.56 | $27.95 | $27.95 | 235,493 |
| 2020-03-05 | $30.64 | $31.19 | $29.56 | $29.91 | $29.91 | 111,701 |
| 2020-03-04 | $31.21 | $31.27 | $30.80 | $31.27 | $31.27 | 60,405 |
| 2020-03-03 | $31.67 | $32.09 | $30.57 | $30.88 | $30.88 | 91,631 |
| 2020-03-02 | $31.45 | $31.51 | $30.75 | $31.49 | $31.49 | 179,134 |
| 2020-02-28 | $32.27 | $33.02 | $30.66 | $31.45 | $31.45 | 149,296 |
| 2020-02-27 | $33.00 | $33.40 | $32.46 | $33.03 | $33.03 | 133,825 |
| 2020-02-26 | $33.29 | $33.55 | $32.66 | $33.06 | $33.06 | 105,733 |
| 2020-02-25 | $34.06 | $34.18 | $32.42 | $33.07 | $33.07 | 100,485 |
| 2020-02-24 | $34.66 | $34.66 | $33.03 | $33.94 | $33.94 | 72,928 |
| 2020-02-21 | $35.42 | $35.91 | $34.87 | $35.52 | $35.52 | 98,253 |
| 2020-02-20 | $34.16 | $35.57 | $34.16 | $35.39 | $35.39 | 130,162 |
| 2020-02-19 | $33.39 | $34.89 | $33.39 | $34.19 | $34.19 | 107,545 |
| 2020-02-18 | $33.00 | $34.07 | $33.00 | $33.40 | $33.40 | 78,298 |
| 2020-02-14 | $33.05 | $33.50 | $32.95 | $33.10 | $33.10 | 46,720 |
| 2020-02-13 | $32.89 | $33.06 | $32.72 | $33.03 | $33.03 | 35,340 |
| 2020-02-12 | $32.50 | $33.19 | $32.08 | $33.01 | $33.01 | 99,547 |
| 2020-02-11 | $32.47 | $32.47 | $32.08 | $32.45 | $32.45 | 58,991 |
| 2020-02-10 | $32.10 | $32.45 | $31.89 | $32.39 | $32.39 | 58,860 |
| 2020-02-07 | $32.96 | $32.96 | $32.16 | $32.23 | $32.23 | 45,628 |
| 2020-02-06 | $32.80 | $33.43 | $32.60 | $33.01 | $33.01 | 98,540 |
| 2020-02-05 | $32.70 | $32.76 | $32.49 | $32.68 | $32.68 | 53,869 |
| 2020-02-04 | $32.40 | $32.87 | $32.12 | $32.36 | $32.36 | 72,649 |
| 2020-02-03 | $31.95 | $32.29 | $31.92 | $32.07 | $32.07 | 90,995 |
| 2020-01-31 | $31.40 | $32.12 | $31.39 | $31.80 | $31.80 | 121,853 |
| 2020-01-30 | $31.23 | $31.74 | $31.08 | $31.64 | $31.64 | 120,805 |
| 2020-01-29 | $32.02 | $32.02 | $31.18 | $31.44 | $31.44 | 80,452 |
| 2020-01-28 | $32.77 | $32.88 | $32.10 | $32.11 | $32.11 | 133,813 |
| 2020-01-27 | $32.12 | $32.91 | $32.12 | $32.65 | $32.65 | 100,237 |
| 2020-01-24 | $32.93 | $32.93 | $32.51 | $32.68 | $32.68 | 110,317 |
| 2020-01-23 | $32.74 | $33.00 | $32.49 | $32.79 | $32.79 | 103,956 |
| 2020-01-22 | $32.75 | $33.15 | $32.69 | $32.91 | $32.91 | 147,593 |
| 2020-01-21 | $33.28 | $33.28 | $32.54 | $32.79 | $32.79 | 96,417 |
| 2020-01-17 | $33.38 | $33.75 | $33.08 | $33.62 | $33.62 | 111,069 |
| 2020-01-16 | $32.95 | $33.54 | $32.75 | $33.23 | $33.23 | 174,199 |
| 2020-01-15 | $32.37 | $32.98 | $32.37 | $32.72 | $32.72 | 225,887 |
| 2020-01-14 | $32.24 | $33.00 | $32.12 | $32.51 | $32.51 | 284,002 |
| 2020-01-13 | $32.36 | $33.00 | $32.00 | $32.38 | $32.38 | 174,623 |
| 2020-01-10 | $34.07 | $34.35 | $31.85 | $32.09 | $32.09 | 409,151 |
| 2020-01-09 | $33.38 | $33.84 | $33.11 | $33.58 | $33.58 | 184,742 |
| 2020-01-08 | $33.58 | $33.68 | $33.09 | $33.28 | $33.28 | 83,846 |
| 2020-01-07 | $33.46 | $33.62 | $33.03 | $33.52 | $33.52 | 108,959 |
| 2020-01-06 | $32.83 | $33.89 | $32.78 | $33.35 | $33.35 | 115,171 |
| 2020-01-03 | $31.70 | $33.06 | $31.70 | $32.94 | $32.94 | 152,551 |
| 2020-01-02 | $32.43 | $32.53 | $31.72 | $31.84 | $31.84 | 155,117 |
| 2019-12-31 | $32.88 | $33.00 | $32.16 | $32.23 | $32.23 | 54,587 |
| 2019-12-30 | $33.64 | $33.64 | $32.82 | $32.95 | $32.95 | 47,008 |
| 2019-12-27 | $33.83 | $34.06 | $33.44 | $33.71 | $33.71 | 40,758 |
| 2019-12-26 | $34.17 | $34.46 | $33.62 | $33.74 | $33.74 | 38,908 |
| 2019-12-24 | $34.14 | $34.53 | $33.76 | $34.07 | $34.07 | 33,109 |
| 2019-12-23 | $34.88 | $35.00 | $34.06 | $34.13 | $34.13 | 46,171 |
| 2019-12-20 | $34.98 | $35.13 | $34.73 | $34.89 | $34.89 | 70,090 |
| 2019-12-19 | $35.10 | $35.28 | $34.67 | $34.72 | $34.72 | 75,034 |
| 2019-12-18 | $35.03 | $35.55 | $35.00 | $35.12 | $35.12 | 77,090 |
| 2019-12-17 | $34.82 | $35.11 | $34.41 | $34.95 | $34.95 | 72,166 |
| 2019-12-16 | $35.20 | $35.34 | $34.31 | $34.72 | $34.72 | 67,551 |
| 2019-12-13 | $35.89 | $35.95 | $35.10 | $35.24 | $35.24 | 57,494 |
| 2019-12-12 | $36.41 | $36.47 | $35.72 | $35.76 | $35.76 | 42,055 |
| 2019-12-11 | $35.59 | $36.58 | $35.53 | $35.96 | $35.96 | 40,300 |
| 2019-12-10 | $35.63 | $36.23 | $35.57 | $35.73 | $35.73 | 61,992 |
| 2019-12-09 | $37.28 | $37.43 | $35.42 | $35.68 | $35.68 | 61,841 |
| 2019-12-06 | $37.03 | $37.52 | $36.84 | $37.27 | $37.27 | 50,392 |
| 2019-12-05 | $37.08 | $37.23 | $36.68 | $36.75 | $36.75 | 34,917 |
| 2019-12-04 | $37.31 | $37.69 | $36.74 | $36.96 | $36.96 | 29,832 |
| 2019-12-03 | $36.47 | $37.40 | $36.15 | $37.15 | $37.15 | 41,853 |
| 2019-12-02 | $36.78 | $37.14 | $36.44 | $36.74 | $36.74 | 40,006 |
| 2019-11-29 | $36.98 | $37.59 | $36.58 | $36.91 | $36.91 | 12,939 |
| 2019-11-27 | $36.94 | $37.61 | $36.74 | $37.04 | $37.04 | 50,272 |
| 2019-11-26 | $37.75 | $38.19 | $36.58 | $36.73 | $36.73 | 158,956 |
| 2019-11-25 | $37.10 | $38.25 | $37.10 | $37.71 | $37.71 | 40,700 |
| 2019-11-22 | $36.90 | $37.20 | $36.04 | $37.00 | $37.00 | 61,283 |
| 2019-11-21 | $37.73 | $37.73 | $36.98 | $37.12 | $37.12 | 27,650 |
| 2019-11-20 | $37.25 | $37.89 | $37.25 | $37.66 | $37.66 | 38,173 |
| 2019-11-19 | $37.32 | $37.77 | $37.23 | $37.47 | $37.47 | 19,562 |
| 2019-11-18 | $37.39 | $37.40 | $36.98 | $37.32 | $37.32 | 47,241 |
| 2019-11-15 | $37.66 | $37.87 | $37.31 | $37.46 | $37.46 | 36,691 |
| 2019-11-14 | $38.00 | $38.53 | $37.42 | $37.50 | $37.50 | 42,662 |
| 2019-11-13 | $38.44 | $39.05 | $37.95 | $38.09 | $38.09 | 38,469 |
| 2019-11-12 | $39.53 | $40.30 | $38.44 | $38.70 | $38.70 | 50,201 |
| 2019-11-11 | $39.68 | $39.98 | $39.02 | $39.50 | $39.50 | 46,520 |
| 2019-11-08 | $39.30 | $41.85 | $38.96 | $39.68 | $39.68 | 127,978 |
| 2019-11-07 | $38.00 | $38.18 | $36.15 | $37.88 | $37.88 | 78,888 |
| 2019-11-06 | $38.38 | $39.02 | $38.24 | $38.33 | $38.33 | 23,179 |
| 2019-11-05 | $38.76 | $39.34 | $38.41 | $38.51 | $38.51 | 35,862 |
| 2019-11-04 | $38.65 | $39.18 | $37.80 | $38.94 | $38.94 | 46,464 |
| 2019-11-01 | $38.40 | $39.00 | $38.28 | $38.36 | $38.36 | 47,692 |
| 2019-10-31 | $37.96 | $38.24 | $37.69 | $38.20 | $38.20 | 19,414 |
| 2019-10-30 | $37.44 | $38.26 | $37.37 | $38.09 | $38.09 | 34,577 |
| 2019-10-29 | $37.73 | $38.01 | $37.40 | $37.44 | $37.44 | 29,818 |
| 2019-10-28 | $37.38 | $38.05 | $37.29 | $37.79 | $37.79 | 30,257 |
| 2019-10-25 | $37.08 | $37.50 | $36.90 | $37.27 | $37.27 | 24,920 |
| 2019-10-24 | $36.30 | $37.31 | $36.25 | $37.18 | $37.18 | 63,365 |
| 2019-10-23 | $36.69 | $36.99 | $36.08 | $36.23 | $36.23 | 20,673 |
| 2019-10-22 | $36.36 | $36.80 | $36.24 | $36.53 | $36.53 | 27,855 |
| 2019-10-21 | $35.72 | $36.78 | $35.72 | $36.40 | $36.40 | 19,865 |
| 2019-10-18 | $36.01 | $36.59 | $35.63 | $35.72 | $35.72 | 35,867 |
| 2019-10-17 | $36.01 | $36.55 | $35.37 | $36.21 | $36.21 | 35,981 |
| 2019-10-16 | $35.79 | $35.99 | $35.31 | $35.89 | $35.89 | 29,203 |
| 2019-10-15 | $34.94 | $35.90 | $34.94 | $35.82 | $35.82 | 31,456 |
| 2019-10-14 | $34.75 | $35.22 | $33.80 | $34.99 | $34.99 | 42,709 |
| 2019-10-11 | $34.62 | $35.43 | $34.62 | $34.82 | $34.82 | 23,806 |
| 2019-10-10 | $34.46 | $34.57 | $34.00 | $34.13 | $34.13 | 30,287 |
| 2019-10-09 | $34.21 | $34.55 | $34.16 | $34.20 | $34.20 | 21,681 |
| 2019-10-08 | $34.10 | $34.36 | $33.72 | $33.98 | $33.98 | 31,570 |
| 2019-10-07 | $34.38 | $35.08 | $33.33 | $34.26 | $34.26 | 58,227 |
| 2019-10-04 | $34.71 | $34.85 | $34.25 | $34.50 | $34.50 | 21,064 |
| 2019-10-03 | $34.04 | $34.99 | $33.96 | $34.38 | $34.38 | 21,413 |
| 2019-10-02 | $34.48 | $34.66 | $33.36 | $34.35 | $34.35 | 50,494 |
| 2019-10-01 | $35.13 | $35.72 | $34.64 | $34.75 | $34.75 | 40,321 |
| 2019-09-30 | $35.15 | $35.54 | $34.93 | $35.00 | $35.00 | 100,350 |
| 2019-09-27 | $36.02 | $36.24 | $34.86 | $35.05 | $35.05 | 31,198 |
| 2019-09-26 | $35.97 | $36.07 | $35.64 | $35.79 | $35.79 | 42,167 |
| 2019-09-25 | $36.24 | $36.40 | $35.67 | $35.97 | $35.97 | 51,341 |
| 2019-09-24 | $36.67 | $36.93 | $35.79 | $36.22 | $36.22 | 25,456 |
| 2019-09-23 | $36.19 | $37.00 | $36.19 | $36.72 | $36.72 | 26,685 |
| 2019-09-20 | $36.24 | $37.19 | $35.90 | $36.50 | $36.50 | 191,200 |
| 2019-09-19 | $36.03 | $36.96 | $36.01 | $36.33 | $36.33 | 26,270 |
| 2019-09-18 | $35.90 | $36.20 | $35.74 | $35.99 | $35.99 | 35,748 |
| 2019-09-17 | $35.13 | $36.02 | $34.96 | $35.93 | $35.93 | 35,210 |
| 2019-09-16 | $35.70 | $36.01 | $34.93 | $35.21 | $35.21 | 36,716 |
| 2019-09-13 | $36.34 | $36.35 | $35.73 | $35.87 | $35.87 | 31,192 |
| 2019-09-12 | $35.62 | $36.48 | $35.59 | $36.18 | $36.18 | 39,359 |
| 2019-09-11 | $35.25 | $35.71 | $35.20 | $35.71 | $35.71 | 56,613 |
| 2019-09-10 | $35.07 | $35.67 | $34.26 | $35.23 | $35.23 | 48,484 |
| 2019-09-09 | $36.51 | $36.55 | $34.48 | $35.07 | $35.07 | 36,115 |
| 2019-09-06 | $37.11 | $37.11 | $35.90 | $36.29 | $36.29 | 25,514 |
| 2019-09-05 | $36.75 | $37.49 | $36.30 | $37.15 | $37.15 | 25,834 |
| 2019-09-04 | $36.53 | $36.67 | $35.58 | $36.19 | $36.19 | 21,833 |
| 2019-09-03 | $36.19 | $36.81 | $35.71 | $36.25 | $36.25 | 32,300 |
| 2019-08-30 | $37.00 | $37.00 | $36.47 | $36.79 | $36.79 | 18,668 |
| 2019-08-29 | $37.13 | $37.38 | $36.54 | $36.82 | $36.82 | 14,927 |
| 2019-08-28 | $36.72 | $37.07 | $36.49 | $36.79 | $36.79 | 13,398 |
| 2019-08-27 | $37.31 | $37.50 | $36.26 | $36.73 | $36.73 | 18,083 |
| 2019-08-26 | $37.00 | $37.31 | $36.48 | $37.30 | $37.30 | 16,846 |
| 2019-08-23 | $38.04 | $38.06 | $36.40 | $36.58 | $36.58 | 22,590 |
| 2019-08-22 | $38.30 | $38.31 | $38.06 | $38.15 | $38.15 | 24,273 |
| 2019-08-21 | $38.55 | $38.55 | $37.94 | $38.26 | $38.26 | 22,801 |
| 2019-08-20 | $38.01 | $38.72 | $37.92 | $38.40 | $38.40 | 15,435 |
| 2019-08-19 | $38.39 | $39.31 | $38.00 | $38.31 | $38.31 | 24,685 |
| 2019-08-16 | $37.26 | $38.11 | $37.23 | $37.95 | $37.95 | 20,512 |
| 2019-08-15 | $36.57 | $37.04 | $36.57 | $36.98 | $36.98 | 23,048 |
| 2019-08-14 | $36.80 | $36.85 | $36.11 | $36.45 | $36.45 | 20,444 |
| 2019-08-13 | $36.83 | $37.58 | $36.28 | $37.38 | $37.38 | 29,221 |
| 2019-08-12 | $36.40 | $37.44 | $36.40 | $37.09 | $37.09 | 19,278 |
| 2019-08-09 | $36.53 | $36.92 | $35.58 | $36.66 | $36.66 | 31,442 |
| 2019-08-08 | $36.09 | $36.85 | $36.03 | $36.54 | $36.54 | 40,102 |
| 2019-08-07 | $35.22 | $36.17 | $35.22 | $35.83 | $35.83 | 21,641 |
| 2019-08-06 | $35.07 | $35.92 | $35.06 | $35.64 | $35.64 | 18,661 |
| 2019-08-05 | $35.81 | $35.96 | $34.46 | $34.84 | $34.84 | 48,621 |
| 2019-08-02 | $36.64 | $36.80 | $36.06 | $36.41 | $36.41 | 20,928 |
| 2019-08-01 | $36.75 | $37.69 | $36.75 | $36.89 | $36.89 | 35,060 |
| 2019-07-31 | $37.93 | $38.40 | $36.50 | $36.50 | $36.50 | 42,945 |
| 2019-07-30 | $36.78 | $38.38 | $36.78 | $37.85 | $37.85 | 37,055 |
| 2019-07-29 | $36.82 | $37.40 | $36.54 | $36.85 | $36.85 | 40,225 |
| 2019-07-26 | $36.00 | $37.44 | $36.00 | $36.77 | $36.77 | 35,472 |
| 2019-07-25 | $36.10 | $36.45 | $35.75 | $36.00 | $36.00 | 31,758 |
| 2019-07-24 | $35.40 | $36.19 | $35.33 | $36.15 | $36.15 | 36,426 |
| 2019-07-23 | $35.84 | $35.99 | $35.45 | $35.46 | $35.46 | 37,841 |
| 2019-07-22 | $35.09 | $35.75 | $34.83 | $35.65 | $35.65 | 31,186 |
| 2019-07-19 | $35.59 | $35.99 | $34.88 | $35.09 | $35.09 | 49,478 |
| 2019-07-18 | $35.21 | $36.06 | $35.07 | $35.63 | $35.63 | 40,357 |
| 2019-07-17 | $35.62 | $35.73 | $35.06 | $35.25 | $35.25 | 23,918 |
| 2019-07-16 | $34.76 | $35.87 | $34.76 | $35.27 | $35.27 | 63,410 |
| 2019-07-15 | $34.97 | $35.96 | $34.74 | $34.74 | $34.74 | 105,973 |
| 2019-07-12 | $34.60 | $35.00 | $34.60 | $34.99 | $34.99 | 39,313 |
| 2019-07-11 | $34.59 | $34.99 | $34.50 | $34.75 | $34.75 | 34,059 |
| 2019-07-10 | $34.18 | $34.84 | $33.68 | $34.71 | $34.71 | 38,028 |
| 2019-07-09 | $34.24 | $34.78 | $33.99 | $33.99 | $33.99 | 47,032 |
| 2019-07-08 | $34.05 | $34.82 | $34.05 | $34.43 | $34.43 | 53,633 |
| 2019-07-05 | $33.86 | $34.18 | $33.82 | $34.03 | $34.03 | 20,420 |
| 2019-07-03 | $34.18 | $34.37 | $33.77 | $33.93 | $33.93 | 23,204 |
| 2019-07-02 | $34.61 | $34.85 | $33.12 | $34.19 | $34.19 | 39,806 |
| 2019-07-01 | $34.25 | $35.00 | $33.46 | $34.72 | $34.72 | 109,779 |
| 2019-06-28 | $34.97 | $35.60 | $32.91 | $34.00 | $34.00 | 164,471 |
| 2019-06-27 | $31.42 | $33.02 | $31.42 | $33.00 | $33.00 | 88,579 |
| 2019-06-26 | $30.84 | $31.48 | $30.52 | $31.42 | $31.42 | 49,495 |
| 2019-06-25 | $30.29 | $30.91 | $30.10 | $30.52 | $30.52 | 31,828 |
| 2019-06-24 | $30.77 | $30.83 | $30.18 | $30.24 | $30.24 | 22,438 |
| 2019-06-21 | $31.00 | $31.38 | $30.13 | $30.87 | $30.87 | 74,947 |
| 2019-06-20 | $31.54 | $31.58 | $30.89 | $31.20 | $31.20 | 25,708 |
| 2019-06-19 | $31.37 | $31.81 | $30.74 | $31.35 | $31.35 | 21,505 |
| 2019-06-18 | $31.10 | $31.84 | $31.10 | $31.33 | $31.33 | 15,738 |
| 2019-06-17 | $30.96 | $31.15 | $30.75 | $31.01 | $31.01 | 24,674 |
| 2019-06-14 | $31.17 | $31.48 | $30.96 | $30.96 | $30.96 | 8,967 |
| 2019-06-13 | $30.54 | $31.41 | $30.54 | $31.24 | $31.24 | 19,380 |
| 2019-06-12 | $30.96 | $31.24 | $30.40 | $30.43 | $30.43 | 25,881 |
| 2019-06-11 | $32.00 | $32.16 | $30.77 | $31.08 | $31.08 | 57,485 |
| 2019-06-10 | $31.88 | $32.20 | $31.65 | $31.87 | $31.87 | 23,660 |
| 2019-06-07 | $31.85 | $31.89 | $31.60 | $31.74 | $31.74 | 16,423 |
| 2019-06-06 | $32.38 | $32.73 | $31.58 | $31.65 | $31.65 | 32,998 |
| 2019-06-05 | $32.15 | $32.77 | $32.00 | $32.33 | $32.33 | 33,964 |
| 2019-06-04 | $31.36 | $31.91 | $31.32 | $31.77 | $31.77 | 31,505 |
| 2019-06-03 | $31.08 | $31.37 | $30.90 | $31.07 | $31.07 | 92,126 |
| 2019-05-31 | $31.34 | $31.48 | $30.88 | $31.10 | $31.10 | 57,441 |
| 2019-05-30 | $31.12 | $31.96 | $31.02 | $31.69 | $31.69 | 37,086 |
| 2019-05-29 | $31.04 | $31.76 | $30.15 | $31.07 | $31.07 | 63,904 |
| 2019-05-28 | $30.63 | $30.87 | $30.34 | $30.80 | $30.80 | 27,133 |
| 2019-05-24 | $30.16 | $30.70 | $30.00 | $30.34 | $30.34 | 19,171 |
| 2019-05-23 | $29.95 | $30.11 | $29.62 | $30.00 | $30.00 | 28,013 |
| 2019-05-22 | $30.18 | $30.41 | $30.02 | $30.25 | $30.25 | 11,743 |
| 2019-05-21 | $29.79 | $30.61 | $29.75 | $30.33 | $30.33 | 31,195 |
| 2019-05-20 | $29.71 | $30.13 | $29.29 | $29.57 | $29.57 | 7,700 |
| 2019-05-17 | $29.75 | $30.10 | $29.63 | $29.93 | $29.93 | 19,074 |
| 2019-05-16 | $29.24 | $30.36 | $29.24 | $30.03 | $30.03 | 31,689 |
| 2019-05-15 | $28.80 | $29.09 | $28.80 | $29.01 | $29.01 | 10,986 |
| 2019-05-14 | $28.42 | $29.16 | $28.35 | $29.03 | $29.03 | 15,834 |
| 2019-05-13 | $28.25 | $28.46 | $28.01 | $28.35 | $28.35 | 21,401 |
| 2019-05-10 | $28.00 | $28.50 | $27.85 | $28.50 | $28.50 | 21,942 |
| 2019-05-09 | $27.90 | $28.20 | $27.57 | $27.99 | $27.99 | 7,226 |
| 2019-05-08 | $28.05 | $28.51 | $28.01 | $28.17 | $28.17 | 15,337 |
| 2019-05-07 | $28.66 | $28.99 | $27.93 | $28.02 | $28.02 | 20,249 |
| 2019-05-06 | $29.13 | $29.80 | $28.64 | $28.96 | $28.96 | 18,886 |
| 2019-05-03 | $29.30 | $29.77 | $28.91 | $29.70 | $29.70 | 35,342 |
| 2019-05-02 | $28.90 | $29.34 | $28.71 | $29.21 | $29.21 | 18,699 |
| 2019-05-01 | $28.60 | $29.22 | $28.60 | $28.94 | $28.94 | 22,173 |
| 2019-04-30 | $28.96 | $28.98 | $28.49 | $28.51 | $28.51 | 18,812 |
| 2019-04-29 | $28.95 | $29.19 | $28.81 | $28.95 | $28.95 | 10,764 |
| 2019-04-26 | $28.44 | $28.98 | $28.44 | $28.95 | $28.95 | 14,633 |
| 2019-04-25 | $28.52 | $28.75 | $28.23 | $28.50 | $28.50 | 14,875 |
| 2019-04-24 | $28.78 | $28.78 | $28.30 | $28.58 | $28.58 | 18,427 |
| 2019-04-23 | $28.35 | $29.03 | $28.07 | $28.65 | $28.65 | 18,251 |
| 2019-04-22 | $28.74 | $29.00 | $28.21 | $28.29 | $28.29 | 16,035 |
| 2019-04-18 | $28.17 | $28.90 | $28.04 | $28.86 | $28.86 | 19,625 |
| 2019-04-17 | $28.65 | $28.65 | $28.19 | $28.28 | $28.28 | 24,707 |
| 2019-04-16 | $28.77 | $28.81 | $28.29 | $28.44 | $28.44 | 25,255 |
| 2019-04-15 | $28.75 | $28.98 | $28.34 | $28.56 | $28.56 | 22,868 |
| 2019-04-12 | $28.55 | $29.32 | $28.51 | $28.73 | $28.73 | 43,497 |
| 2019-04-11 | $28.54 | $28.78 | $28.31 | $28.47 | $28.47 | 25,190 |
| 2019-04-10 | $27.78 | $28.54 | $27.45 | $28.45 | $28.45 | 25,124 |
| 2019-04-09 | $27.70 | $28.40 | $27.53 | $27.61 | $27.61 | 48,907 |
| 2019-04-08 | $28.32 | $28.43 | $27.51 | $27.84 | $27.84 | 31,680 |
| 2019-04-05 | $29.50 | $29.50 | $27.94 | $28.51 | $28.51 | 263,736 |
| 2019-04-04 | $26.30 | $26.52 | $25.62 | $26.34 | $26.34 | 63,845 |
| 2019-04-03 | $25.91 | $26.29 | $25.51 | $26.29 | $26.29 | 17,180 |
| 2019-04-02 | $26.25 | $26.27 | $25.46 | $25.63 | $25.63 | 21,694 |
| 2019-04-01 | $25.49 | $26.40 | $25.15 | $26.34 | $26.34 | 39,045 |
| 2019-03-29 | $25.56 | $25.69 | $25.04 | $25.30 | $25.30 | 23,598 |
| 2019-03-28 | $25.40 | $25.66 | $25.25 | $25.43 | $25.43 | 30,564 |
| 2019-03-27 | $25.34 | $25.67 | $25.02 | $25.61 | $25.61 | 25,275 |
| 2019-03-26 | $24.85 | $25.49 | $24.82 | $25.46 | $25.46 | 28,527 |
| 2019-03-25 | $24.54 | $24.86 | $24.27 | $24.76 | $24.76 | 21,720 |
| 2019-03-22 | $26.04 | $26.20 | $24.36 | $24.45 | $24.45 | 27,795 |
| 2019-03-21 | $25.77 | $26.20 | $25.77 | $26.12 | $26.12 | 16,850 |
| 2019-03-20 | $25.95 | $26.30 | $25.77 | $25.82 | $25.82 | 20,343 |
| 2019-03-19 | $26.24 | $26.27 | $25.81 | $26.14 | $26.14 | 10,274 |
| 2019-03-18 | $25.92 | $26.23 | $25.75 | $26.17 | $26.17 | 11,159 |
| 2019-03-15 | $25.83 | $26.10 | $25.73 | $25.84 | $25.84 | 45,210 |
| 2019-03-14 | $25.85 | $25.92 | $25.38 | $25.86 | $25.86 | 8,354 |
| 2019-03-13 | $26.29 | $26.29 | $25.67 | $25.77 | $25.77 | 14,409 |
| 2019-03-12 | $25.70 | $25.90 | $25.50 | $25.79 | $25.79 | 17,863 |
| 2019-03-11 | $25.15 | $25.89 | $25.15 | $25.61 | $25.61 | 12,555 |
| 2019-03-08 | $25.21 | $25.40 | $24.92 | $25.24 | $25.24 | 14,504 |
| 2019-03-07 | $25.51 | $25.65 | $25.15 | $25.31 | $25.31 | 23,590 |
| 2019-03-06 | $26.19 | $26.32 | $25.41 | $25.51 | $25.51 | 22,973 |
| 2019-03-05 | $26.42 | $26.56 | $26.02 | $26.19 | $26.19 | 17,819 |
| 2019-03-04 | $26.60 | $27.06 | $26.11 | $26.42 | $26.42 | 30,860 |
| 2019-03-01 | $26.15 | $26.72 | $25.81 | $26.59 | $26.59 | 19,610 |
| 2019-02-28 | $25.93 | $26.30 | $25.89 | $26.02 | $26.02 | 12,749 |
| 2019-02-27 | $26.23 | $26.42 | $25.52 | $26.23 | $26.23 | 20,671 |
| 2019-02-26 | $26.59 | $26.60 | $26.26 | $26.30 | $26.30 | 14,016 |
| 2019-02-25 | $26.77 | $26.88 | $26.40 | $26.58 | $26.58 | 24,391 |
| 2019-02-22 | $26.28 | $26.91 | $25.85 | $26.65 | $26.65 | 35,834 |
| 2019-02-21 | $25.81 | $26.43 | $25.81 | $26.15 | $26.15 | 32,256 |
| 2019-02-20 | $25.95 | $26.21 | $25.83 | $25.83 | $25.83 | 19,196 |
| 2019-02-19 | $26.05 | $26.15 | $25.71 | $25.93 | $25.93 | 33,082 |
| 2019-02-15 | $25.83 | $26.09 | $25.83 | $26.02 | $26.02 | 20,419 |
| 2019-02-14 | $25.71 | $26.40 | $25.62 | $25.65 | $25.65 | 27,834 |
| 2019-02-13 | $24.91 | $26.25 | $24.91 | $25.71 | $25.71 | 38,327 |
| 2019-02-12 | $24.51 | $24.99 | $24.50 | $24.86 | $24.86 | 40,584 |
| 2019-02-11 | $24.25 | $24.73 | $24.12 | $24.39 | $24.39 | 21,345 |
| 2019-02-08 | $24.86 | $24.86 | $23.25 | $24.23 | $24.23 | 15,408 |
| 2019-02-07 | $24.19 | $24.65 | $24.18 | $24.31 | $24.31 | 9,583 |
| 2019-02-06 | $24.50 | $24.98 | $24.05 | $24.38 | $24.38 | 13,475 |
| 2019-02-05 | $24.66 | $24.83 | $24.48 | $24.60 | $24.60 | 8,282 |
| 2019-02-04 | $24.74 | $25.78 | $24.44 | $24.57 | $24.57 | 16,464 |
| 2019-02-01 | $24.50 | $25.03 | $24.21 | $24.98 | $24.98 | 20,177 |
| 2019-01-31 | $24.51 | $24.72 | $24.30 | $24.36 | $24.36 | 25,542 |
| 2019-01-30 | $24.21 | $24.54 | $23.57 | $24.51 | $24.51 | 26,688 |
| 2019-01-29 | $24.26 | $24.70 | $23.66 | $24.12 | $24.12 | 23,535 |
| 2019-01-28 | $24.07 | $24.68 | $23.84 | $24.26 | $24.26 | 64,807 |
| 2019-01-25 | $24.80 | $24.85 | $24.10 | $24.54 | $24.54 | 22,673 |
| 2019-01-24 | $24.73 | $24.74 | $24.21 | $24.58 | $24.58 | 19,305 |
| 2019-01-23 | $24.51 | $24.79 | $24.01 | $24.79 | $24.79 | 38,810 |
| 2019-01-22 | $24.32 | $25.11 | $24.19 | $24.52 | $24.52 | 31,712 |
| 2019-01-18 | $25.08 | $25.48 | $23.87 | $24.83 | $24.83 | 28,231 |
| 2019-01-17 | $24.57 | $24.95 | $24.07 | $24.95 | $24.95 | 25,885 |
| 2019-01-16 | $23.48 | $24.70 | $23.48 | $24.66 | $24.66 | 42,722 |
| 2019-01-15 | $23.94 | $24.18 | $23.10 | $23.71 | $23.71 | 43,563 |
| 2019-01-14 | $24.02 | $24.68 | $23.80 | $23.97 | $23.97 | 29,781 |
| 2019-01-11 | $23.96 | $25.65 | $23.55 | $23.95 | $23.95 | 79,888 |
| 2019-01-10 | $24.01 | $25.55 | $23.71 | $23.85 | $23.85 | 146,854 |
| 2019-01-09 | $24.14 | $24.15 | $22.50 | $22.68 | $22.68 | 35,651 |
| 2019-01-08 | $22.45 | $23.45 | $22.17 | $22.99 | $22.99 | 20,470 |
| 2019-01-07 | $22.38 | $23.14 | $22.38 | $22.69 | $22.69 | 68,224 |
| 2019-01-04 | $22.02 | $22.56 | $21.85 | $22.35 | $22.35 | 17,304 |
| 2019-01-03 | $21.71 | $22.14 | $21.27 | $21.71 | $21.71 | 43,538 |
| 2019-01-02 | $22.04 | $22.36 | $21.45 | $21.74 | $21.74 | 13,217 |
| 2018-12-31 | $22.08 | $22.42 | $21.54 | $22.33 | $22.33 | 27,707 |
| 2018-12-28 | $21.19 | $21.70 | $20.97 | $21.45 | $21.45 | 29,825 |
| 2018-12-27 | $21.12 | $21.43 | $20.52 | $21.06 | $21.06 | 12,824 |
| 2018-12-26 | $20.61 | $21.58 | $20.61 | $21.40 | $21.40 | 19,571 |
| 2018-12-24 | $20.74 | $21.19 | $20.61 | $20.61 | $20.61 | 19,386 |
| 2018-12-21 | $21.30 | $21.75 | $20.53 | $20.69 | $20.69 | 55,206 |
| 2018-12-20 | $21.03 | $21.61 | $20.71 | $21.27 | $21.27 | 24,285 |
| 2018-12-19 | $22.08 | $22.67 | $21.02 | $21.13 | $21.13 | 20,185 |
| 2018-12-18 | $22.13 | $22.44 | $21.55 | $22.07 | $22.07 | 26,137 |
| 2018-12-17 | $22.50 | $22.69 | $21.64 | $21.90 | $21.90 | 37,178 |
| 2018-12-14 | $22.45 | $22.94 | $22.30 | $22.44 | $22.44 | 8,997 |
| 2018-12-13 | $23.50 | $23.50 | $22.54 | $22.99 | $22.99 | 17,410 |
| 2018-12-12 | $23.32 | $23.97 | $22.61 | $23.49 | $23.49 | 7,560 |
| 2018-12-11 | $23.35 | $23.70 | $22.70 | $22.98 | $22.98 | 23,742 |
| 2018-12-10 | $23.31 | $23.40 | $23.01 | $23.25 | $23.25 | 14,295 |
| 2018-12-07 | $23.70 | $23.80 | $23.25 | $23.34 | $23.34 | 23,632 |
| 2018-12-06 | $23.80 | $23.85 | $23.30 | $23.67 | $23.67 | 26,107 |
| 2018-12-04 | $23.75 | $24.46 | $23.58 | $23.78 | $23.78 | 24,684 |
| 2018-12-03 | $24.03 | $24.48 | $23.78 | $24.35 | $24.35 | 21,056 |
| 2018-11-30 | $23.48 | $24.02 | $23.14 | $23.69 | $23.69 | 22,931 |
| 2018-11-29 | $24.49 | $24.78 | $23.49 | $23.49 | $23.49 | 20,419 |
| 2018-11-28 | $22.84 | $25.00 | $22.37 | $24.49 | $24.49 | 97,042 |
| 2018-11-27 | $22.27 | $22.70 | $21.82 | $22.51 | $22.51 | 23,042 |
| 2018-11-26 | $22.23 | $22.44 | $22.06 | $22.39 | $22.39 | 24,151 |
| 2018-11-23 | $22.15 | $22.18 | $21.92 | $22.11 | $22.11 | 4,666 |
| 2018-11-21 | $21.74 | $22.11 | $21.50 | $22.04 | $22.04 | 18,331 |
| 2018-11-20 | $21.52 | $22.15 | $21.08 | $21.74 | $21.74 | 36,848 |
| 2018-11-19 | $22.25 | $22.29 | $21.67 | $21.75 | $21.75 | 16,342 |
| 2018-11-16 | $22.10 | $22.83 | $22.10 | $22.40 | $22.40 | 24,505 |
| 2018-11-15 | $22.65 | $22.85 | $22.05 | $22.21 | $22.21 | 34,299 |
| 2018-11-14 | $23.00 | $23.00 | $22.56 | $22.75 | $22.75 | 22,245 |
| 2018-11-13 | $22.99 | $23.19 | $22.47 | $22.80 | $22.80 | 20,437 |
| 2018-11-12 | $23.27 | $23.27 | $22.38 | $22.89 | $22.89 | 22,433 |
| 2018-11-09 | $23.29 | $24.45 | $23.09 | $23.46 | $23.46 | 33,216 |
| 2018-11-08 | $22.60 | $22.79 | $22.30 | $22.62 | $22.62 | 30,322 |
| 2018-11-07 | $23.05 | $23.05 | $22.37 | $22.66 | $22.66 | 12,316 |
| 2018-11-06 | $23.22 | $23.22 | $22.13 | $22.31 | $22.31 | 15,208 |
| 2018-11-05 | $23.09 | $23.09 | $22.26 | $22.70 | $22.70 | 24,296 |
| 2018-11-02 | $23.65 | $23.70 | $22.77 | $23.03 | $23.03 | 14,649 |
| 2018-11-01 | $22.43 | $23.14 | $21.85 | $23.00 | $23.00 | 20,626 |
| 2018-10-31 | $22.31 | $22.52 | $21.67 | $22.34 | $22.34 | 23,957 |
| 2018-10-30 | $21.06 | $22.26 | $21.06 | $22.13 | $22.13 | 10,058 |
| 2018-10-29 | $21.63 | $22.00 | $21.11 | $21.28 | $21.28 | 22,972 |
| 2018-10-26 | $21.16 | $21.59 | $21.15 | $21.35 | $21.35 | 21,948 |
| 2018-10-25 | $21.14 | $21.62 | $21.12 | $21.44 | $21.44 | 18,539 |
| 2018-10-24 | $22.28 | $22.28 | $21.00 | $21.03 | $21.03 | 16,747 |
| 2018-10-23 | $22.14 | $22.14 | $21.60 | $21.69 | $21.69 | 14,531 |
| 2018-10-22 | $22.28 | $22.60 | $22.00 | $22.10 | $22.10 | 17,105 |
| 2018-10-19 | $21.88 | $22.31 | $21.86 | $22.20 | $22.20 | 36,535 |
| 2018-10-18 | $22.28 | $22.35 | $21.85 | $21.97 | $21.97 | 32,446 |
| 2018-10-17 | $22.50 | $22.60 | $21.81 | $22.35 | $22.35 | 27,347 |
| 2018-10-16 | $21.69 | $22.85 | $21.32 | $22.52 | $22.52 | 23,856 |
| 2018-10-15 | $20.90 | $21.64 | $20.84 | $21.54 | $21.54 | 20,779 |
| 2018-10-12 | $21.63 | $21.63 | $20.58 | $20.98 | $20.98 | 22,671 |
| 2018-10-11 | $21.18 | $22.09 | $21.18 | $21.35 | $21.35 | 30,637 |
| 2018-10-10 | $22.14 | $22.14 | $21.20 | $21.20 | $21.20 | 38,726 |
| 2018-10-09 | $22.85 | $22.92 | $22.20 | $22.20 | $22.20 | 37,510 |
| 2018-10-08 | $22.28 | $22.43 | $21.99 | $22.26 | $22.26 | 22,443 |
| 2018-10-05 | $22.63 | $22.70 | $22.11 | $22.27 | $22.27 | 31,496 |
| 2018-10-04 | $22.87 | $22.95 | $22.31 | $22.42 | $22.42 | 20,727 |
| 2018-10-03 | $23.11 | $23.11 | $22.82 | $22.89 | $22.89 | 19,803 |
| 2018-10-02 | $23.42 | $23.73 | $22.82 | $23.01 | $23.01 | 38,625 |
| 2018-10-01 | $23.80 | $23.81 | $23.25 | $23.41 | $23.41 | 18,878 |
| 2018-09-28 | $23.70 | $23.75 | $23.45 | $23.65 | $23.65 | 16,576 |
| 2018-09-27 | $23.50 | $23.60 | $23.30 | $23.55 | $23.55 | 11,074 |
| 2018-09-26 | $23.80 | $23.80 | $23.35 | $23.45 | $23.45 | 24,173 |
| 2018-09-25 | $23.75 | $23.75 | $23.45 | $23.50 | $23.50 | 15,369 |
| 2018-09-24 | $23.60 | $23.60 | $23.35 | $23.55 | $23.55 | 8,536 |
| 2018-09-21 | $23.45 | $23.75 | $23.45 | $23.70 | $23.70 | 53,510 |
| 2018-09-20 | $23.50 | $23.70 | $23.40 | $23.45 | $23.45 | 17,299 |
| 2018-09-19 | $23.00 | $23.55 | $22.90 | $23.40 | $23.40 | 26,010 |
| 2018-09-18 | $23.05 | $23.85 | $22.90 | $23.00 | $23.00 | 21,126 |
| 2018-09-17 | $23.30 | $23.30 | $22.70 | $23.05 | $23.05 | 17,527 |
| 2018-09-14 | $22.85 | $24.00 | $22.65 | $23.30 | $23.30 | 29,088 |
| 2018-09-13 | $22.90 | $23.50 | $22.65 | $22.75 | $22.75 | 20,193 |
| 2018-09-12 | $23.40 | $23.40 | $22.50 | $22.75 | $22.75 | 36,459 |
| 2018-09-11 | $24.35 | $24.65 | $23.30 | $23.40 | $23.40 | 88,525 |
| 2018-09-10 | $24.95 | $25.10 | $24.45 | $24.70 | $24.70 | 14,736 |
| 2018-09-07 | $24.70 | $25.00 | $24.45 | $24.95 | $24.95 | 18,902 |
| 2018-09-06 | $24.75 | $25.10 | $24.75 | $24.90 | $24.90 | 11,551 |
| 2018-09-05 | $25.20 | $25.25 | $24.55 | $24.85 | $24.85 | 20,095 |
| 2018-09-04 | $25.55 | $25.73 | $25.10 | $25.30 | $25.30 | 19,455 |
| 2018-08-31 | $25.45 | $25.97 | $25.45 | $25.60 | $25.60 | 16,375 |
| 2018-08-30 | $25.55 | $26.00 | $25.45 | $25.75 | $25.75 | 16,457 |
| 2018-08-29 | $25.50 | $25.80 | $25.50 | $25.60 | $25.60 | 28,615 |
| 2018-08-28 | $25.65 | $25.80 | $25.40 | $25.50 | $25.50 | 14,175 |
| 2018-08-27 | $25.75 | $25.85 | $25.45 | $25.55 | $25.55 | 18,366 |
| 2018-08-24 | $25.60 | $25.70 | $25.40 | $25.65 | $25.65 | 12,584 |
| 2018-08-23 | $25.75 | $25.80 | $25.46 | $25.55 | $25.55 | 15,294 |
| 2018-08-22 | $25.75 | $25.85 | $25.15 | $25.75 | $25.75 | 26,269 |
| 2018-08-21 | $25.80 | $25.90 | $25.30 | $25.60 | $25.60 | 33,845 |
| 2018-08-20 | $25.40 | $25.40 | $25.10 | $25.30 | $25.30 | 13,662 |
| 2018-08-17 | $25.20 | $25.65 | $24.95 | $25.50 | $25.50 | 17,255 |
| 2018-08-16 | $25.90 | $26.10 | $25.05 | $25.25 | $25.25 | 17,824 |
| 2018-08-15 | $25.70 | $25.75 | $25.15 | $25.45 | $25.45 | 18,882 |
| 2018-08-14 | $25.05 | $25.70 | $25.00 | $25.45 | $25.45 | 40,033 |
| 2018-08-13 | $26.00 | $26.00 | $24.93 | $25.00 | $25.00 | 58,211 |
| 2018-08-10 | $25.80 | $26.20 | $25.80 | $26.00 | $26.00 | 30,914 |
| 2018-08-09 | $25.45 | $26.20 | $25.45 | $25.90 | $25.90 | 31,415 |
| 2018-08-08 | $25.30 | $25.50 | $25.00 | $25.30 | $25.30 | 18,240 |
| 2018-08-07 | $25.10 | $25.40 | $25.10 | $25.30 | $25.30 | 15,818 |
| 2018-08-06 | $24.85 | $25.30 | $24.80 | $25.10 | $25.10 | 16,624 |
| 2018-08-03 | $24.95 | $25.00 | $24.85 | $24.90 | $24.90 | 36,299 |
| 2018-08-02 | $25.15 | $25.38 | $24.95 | $25.15 | $25.15 | 22,175 |
| 2018-08-01 | $25.43 | $25.90 | $25.05 | $25.25 | $25.25 | 51,634 |
| 2018-07-31 | $25.25 | $25.80 | $25.25 | $25.55 | $25.55 | 32,655 |
| 2018-07-30 | $24.85 | $25.20 | $24.85 | $25.15 | $25.15 | 37,679 |
| 2018-07-27 | $25.35 | $25.75 | $24.80 | $24.90 | $24.90 | 25,527 |
| 2018-07-26 | $25.20 | $25.75 | $25.20 | $25.45 | $25.45 | 16,190 |
| 2018-07-25 | $25.45 | $25.50 | $25.05 | $25.25 | $25.25 | 43,161 |
| 2018-07-24 | $24.88 | $25.40 | $24.88 | $25.05 | $25.05 | 35,861 |
| 2018-07-23 | $24.40 | $25.15 | $24.40 | $24.85 | $24.85 | 39,792 |
| 2018-07-20 | $24.95 | $25.30 | $24.30 | $24.40 | $24.40 | 38,849 |
| 2018-07-19 | $24.85 | $25.10 | $24.55 | $24.95 | $24.95 | 36,742 |
| 2018-07-18 | $24.30 | $25.00 | $24.20 | $24.60 | $24.60 | 57,260 |
| 2018-07-17 | $24.60 | $25.15 | $24.05 | $24.35 | $24.35 | 49,962 |
| 2018-07-16 | $25.50 | $25.50 | $24.30 | $24.55 | $24.55 | 66,808 |
| 2018-07-13 | $25.90 | $25.90 | $25.45 | $25.55 | $25.55 | 9,780 |
| 2018-07-12 | $26.05 | $26.05 | $25.50 | $25.80 | $25.80 | 16,228 |
| 2018-07-11 | $26.75 | $27.25 | $25.90 | $25.95 | $25.95 | 29,490 |
| 2018-07-10 | $26.50 | $26.50 | $25.55 | $26.00 | $26.00 | 31,890 |
| 2018-07-09 | $26.40 | $26.40 | $26.00 | $26.05 | $26.05 | 30,077 |
| 2018-07-06 | $26.90 | $27.05 | $26.25 | $26.35 | $26.35 | 22,305 |
| 2018-07-05 | $26.90 | $27.25 | $26.60 | $26.95 | $26.95 | 32,277 |
| 2018-07-03 | $25.55 | $27.10 | $25.55 | $26.90 | $26.90 | 48,878 |
| 2018-07-02 | $24.35 | $25.70 | $24.15 | $25.60 | $25.60 | 80,559 |
| 2018-06-29 | $26.20 | $26.20 | $24.35 | $24.55 | $24.55 | 134,639 |
| 2018-06-28 | $27.80 | $29.53 | $25.80 | $26.20 | $26.20 | 88,592 |
| 2018-06-27 | $27.95 | $28.05 | $27.40 | $27.55 | $27.55 | 48,427 |
| 2018-06-26 | $27.80 | $28.30 | $27.75 | $28.10 | $28.10 | 35,062 |
| 2018-06-25 | $28.05 | $28.40 | $27.75 | $27.80 | $27.80 | 40,754 |
| 2018-06-22 | $29.10 | $29.10 | $28.45 | $28.55 | $28.55 | 75,194 |
| 2018-06-21 | $28.55 | $29.20 | $28.40 | $28.80 | $28.80 | 23,520 |
| 2018-06-20 | $29.15 | $29.25 | $28.50 | $28.60 | $28.60 | 31,663 |
| 2018-06-19 | $28.70 | $29.20 | $28.65 | $28.95 | $28.95 | 25,951 |
| 2018-06-18 | $29.15 | $29.50 | $28.75 | $28.90 | $28.90 | 24,034 |
| 2018-06-15 | $29.30 | $29.60 | $29.15 | $29.30 | $29.30 | 28,748 |
| 2018-06-14 | $29.00 | $29.35 | $28.70 | $29.35 | $29.35 | 18,194 |
| 2018-06-13 | $29.10 | $29.50 | $28.85 | $28.90 | $28.90 | 16,854 |
| 2018-06-12 | $29.40 | $29.40 | $28.80 | $29.05 | $29.05 | 17,606 |
| 2018-06-11 | $29.25 | $29.60 | $29.25 | $29.40 | $29.40 | 26,522 |
| 2018-06-08 | $28.90 | $29.45 | $28.90 | $29.25 | $29.25 | 24,332 |
| 2018-06-07 | $28.85 | $29.30 | $28.80 | $28.90 | $28.90 | 25,976 |
| 2018-06-06 | $28.35 | $29.05 | $28.35 | $28.90 | $28.90 | 19,399 |
| 2018-06-05 | $28.40 | $28.65 | $28.10 | $28.25 | $28.25 | 41,866 |
| 2018-06-04 | $28.25 | $28.33 | $28.06 | $28.25 | $28.25 | 28,025 |
| 2018-06-01 | $28.20 | $28.35 | $27.85 | $28.15 | $28.15 | 54,011 |
| 2018-05-31 | $28.40 | $28.80 | $28.00 | $28.05 | $28.05 | 36,280 |
| 2018-05-30 | $28.20 | $28.75 | $28.20 | $28.45 | $28.45 | 28,034 |
| 2018-05-29 | $27.25 | $27.95 | $27.25 | $27.95 | $27.95 | 24,848 |
| 2018-05-25 | $27.10 | $27.40 | $26.95 | $27.40 | $27.40 | 14,194 |
| 2018-05-24 | $26.45 | $27.35 | $26.45 | $27.05 | $27.05 | 18,507 |
| 2018-05-23 | $25.90 | $26.40 | $25.70 | $26.30 | $26.30 | 18,747 |
| 2018-05-22 | $26.40 | $26.40 | $25.90 | $25.95 | $25.95 | 22,356 |
| 2018-05-21 | $25.85 | $26.20 | $25.85 | $26.15 | $26.15 | 16,281 |
| 2018-05-18 | $26.60 | $26.60 | $25.75 | $25.85 | $25.85 | 30,540 |
| 2018-05-17 | $26.15 | $26.50 | $26.00 | $26.40 | $26.40 | 12,761 |
| 2018-05-16 | $25.90 | $26.20 | $25.60 | $26.15 | $26.15 | 17,124 |
| 2018-05-15 | $25.95 | $26.18 | $25.69 | $25.90 | $25.90 | 30,371 |
| 2018-05-14 | $26.35 | $26.40 | $25.80 | $26.00 | $26.00 | 18,888 |
| 2018-05-11 | $26.70 | $26.70 | $26.20 | $26.40 | $26.40 | 34,850 |
| 2018-05-10 | $26.45 | $26.50 | $26.13 | $26.45 | $26.45 | 16,981 |
| 2018-05-09 | $25.60 | $26.70 | $25.60 | $26.40 | $26.40 | 15,367 |
| 2018-05-08 | $26.15 | $26.30 | $26.00 | $26.20 | $26.20 | 20,235 |
| 2018-05-07 | $25.45 | $26.40 | $25.25 | $26.15 | $26.15 | 28,410 |
| 2018-05-04 | $25.60 | $26.05 | $25.25 | $25.45 | $25.45 | 31,237 |
| 2018-05-03 | $25.10 | $25.40 | $25.10 | $25.35 | $25.35 | 25,831 |
| 2018-05-02 | $24.60 | $25.40 | $24.55 | $25.25 | $25.25 | 24,435 |
| 2018-05-01 | $24.35 | $24.75 | $24.10 | $24.65 | $24.65 | 53,978 |
| 2018-04-30 | $24.70 | $24.75 | $24.35 | $24.40 | $24.40 | 17,528 |
| 2018-04-27 | $25.00 | $25.00 | $24.40 | $24.55 | $24.55 | 25,395 |
| 2018-04-26 | $25.30 | $25.30 | $24.80 | $24.90 | $24.90 | 19,435 |
| 2018-04-25 | $24.90 | $26.20 | $24.75 | $25.25 | $25.25 | 41,545 |
| 2018-04-24 | $25.55 | $25.55 | $24.45 | $24.90 | $24.90 | 37,817 |
| 2018-04-23 | $25.65 | $25.80 | $25.25 | $25.45 | $25.45 | 19,469 |
| 2018-04-20 | $26.30 | $26.35 | $25.85 | $25.95 | $25.95 | 32,454 |
| 2018-04-19 | $26.65 | $26.65 | $26.07 | $26.40 | $26.40 | 31,494 |
| 2018-04-18 | $26.40 | $26.90 | $26.35 | $26.70 | $26.70 | 28,871 |
| 2018-04-17 | $26.35 | $26.60 | $26.10 | $26.35 | $26.35 | 24,884 |
| 2018-04-16 | $25.85 | $26.20 | $25.75 | $26.05 | $26.05 | 29,233 |
| 2018-04-13 | $26.00 | $26.00 | $25.55 | $25.80 | $25.80 | 31,857 |
| 2018-04-12 | $25.60 | $26.15 | $25.25 | $25.80 | $25.80 | 42,688 |
| 2018-04-11 | $25.20 | $25.50 | $25.00 | $25.40 | $25.40 | 42,816 |
| 2018-04-10 | $26.40 | $26.40 | $25.25 | $25.35 | $25.35 | 52,357 |
| 2018-04-09 | $26.65 | $26.65 | $26.00 | $26.05 | $26.05 | 31,264 |
| 2018-04-06 | $29.00 | $29.05 | $26.05 | $26.35 | $26.35 | 95,461 |
| 2018-04-05 | $28.50 | $29.90 | $28.50 | $28.95 | $28.95 | 126,058 |
| 2018-04-04 | $26.35 | $27.85 | $25.93 | $27.60 | $27.60 | 83,211 |
| 2018-04-03 | $26.40 | $26.75 | $26.30 | $26.55 | $26.55 | 41,594 |
| 2018-04-02 | $27.00 | $27.23 | $25.85 | $26.25 | $26.25 | 64,349 |
| 2018-03-29 | $27.85 | $27.85 | $26.90 | $26.90 | $26.90 | 99,799 |
| 2018-03-28 | $27.20 | $27.65 | $26.85 | $27.45 | $27.45 | 65,162 |
| 2018-03-27 | $26.85 | $27.85 | $26.83 | $27.20 | $27.20 | 52,792 |
| 2018-03-26 | $26.65 | $27.05 | $26.35 | $26.95 | $26.95 | 28,223 |
| 2018-03-23 | $27.25 | $27.35 | $26.15 | $26.35 | $26.35 | 69,080 |
| 2018-03-22 | $27.20 | $27.65 | $27.15 | $27.15 | $27.15 | 33,648 |
| 2018-03-21 | $27.00 | $27.70 | $27.00 | $27.50 | $27.50 | 30,880 |
| 2018-03-20 | $27.45 | $27.45 | $26.78 | $26.80 | $26.80 | 17,182 |
| 2018-03-19 | $26.90 | $27.10 | $26.45 | $26.95 | $26.95 | 31,274 |
| 2018-03-16 | $26.35 | $27.10 | $26.35 | $26.90 | $26.90 | 62,405 |
| 2018-03-15 | $26.70 | $26.80 | $26.20 | $26.40 | $26.40 | 30,479 |
| 2018-03-14 | $27.15 | $27.15 | $26.55 | $26.60 | $26.60 | 27,212 |
| 2018-03-13 | $27.80 | $27.80 | $26.85 | $27.00 | $27.00 | 32,904 |
| 2018-03-12 | $27.75 | $28.15 | $27.20 | $27.75 | $27.75 | 42,555 |
| 2018-03-09 | $27.40 | $27.85 | $27.10 | $27.70 | $27.70 | 29,795 |
| 2018-03-08 | $28.00 | $28.00 | $27.00 | $27.35 | $27.35 | 32,084 |
| 2018-03-07 | $26.95 | $28.00 | $26.95 | $27.95 | $27.95 | 35,729 |
| 2018-03-06 | $26.55 | $27.35 | $26.50 | $27.15 | $27.15 | 30,188 |
| 2018-03-05 | $26.00 | $26.55 | $25.59 | $26.45 | $26.45 | 47,975 |
| 2018-03-02 | $25.80 | $26.70 | $25.50 | $26.00 | $26.00 | 47,708 |
| 2018-03-01 | $25.80 | $26.55 | $25.55 | $25.95 | $25.95 | 40,447 |
| 2018-02-28 | $26.10 | $26.25 | $25.65 | $25.90 | $25.90 | 69,962 |
| 2018-02-27 | $26.65 | $26.80 | $26.00 | $26.10 | $26.10 | 32,478 |
| 2018-02-26 | $26.35 | $26.85 | $26.25 | $26.65 | $26.65 | 38,799 |
| 2018-02-23 | $26.15 | $26.55 | $26.05 | $26.35 | $26.35 | 34,153 |
| 2018-02-22 | $26.00 | $26.25 | $25.80 | $26.00 | $26.00 | 38,808 |
| 2018-02-21 | $25.55 | $26.35 | $25.55 | $26.00 | $26.00 | 40,770 |
| 2018-02-20 | $25.80 | $26.05 | $25.30 | $25.50 | $25.50 | 69,913 |
| 2018-02-16 | $25.85 | $26.30 | $25.70 | $25.95 | $25.95 | 48,050 |
| 2018-02-15 | $26.10 | $26.30 | $25.95 | $26.00 | $26.00 | 47,462 |
| 2018-02-14 | $26.00 | $26.25 | $25.90 | $26.05 | $26.05 | 55,911 |
| 2018-02-13 | $25.85 | $26.30 | $25.70 | $26.20 | $26.20 | 58,398 |
| 2018-02-12 | $26.55 | $26.70 | $26.03 | $26.10 | $26.10 | 62,434 |
| 2018-02-09 | $26.70 | $26.83 | $25.80 | $26.45 | $26.45 | 51,505 |
| 2018-02-08 | $26.95 | $27.20 | $26.25 | $26.35 | $26.35 | 82,175 |
| 2018-02-07 | $26.80 | $27.00 | $26.45 | $27.00 | $27.00 | 54,945 |
| 2018-02-06 | $26.30 | $27.55 | $26.30 | $26.80 | $26.80 | 79,016 |
| 2018-02-05 | $27.00 | $27.45 | $26.85 | $26.95 | $26.95 | 87,495 |
| 2018-02-02 | $28.00 | $28.05 | $27.00 | $27.40 | $27.40 | 119,822 |
| 2018-02-01 | $28.80 | $28.85 | $27.85 | $28.30 | $28.30 | 108,545 |
| 2018-01-31 | $29.75 | $29.75 | $28.65 | $28.80 | $28.80 | 73,150 |
| 2018-01-30 | $29.25 | $29.90 | $29.25 | $29.50 | $29.50 | 67,241 |
| 2018-01-29 | $29.85 | $30.00 | $29.20 | $29.35 | $29.35 | 57,222 |
| 2018-01-26 | $30.40 | $30.85 | $29.90 | $30.00 | $30.00 | 51,644 |
| 2018-01-25 | $30.20 | $30.50 | $29.66 | $30.40 | $30.40 | 52,036 |
| 2018-01-24 | $30.15 | $30.50 | $29.80 | $30.10 | $30.10 | 84,890 |
| 2018-01-23 | $30.50 | $30.65 | $29.90 | $30.35 | $30.35 | 75,228 |
| 2018-01-22 | $29.75 | $30.90 | $29.75 | $30.45 | $30.45 | 78,060 |
| 2018-01-19 | $29.00 | $30.73 | $28.85 | $30.00 | $30.00 | 258,956 |
| 2018-01-18 | $29.05 | $30.00 | $29.05 | $29.55 | $29.55 | 95,979 |
| 2018-01-17 | $29.25 | $29.80 | $28.90 | $29.25 | $29.25 | 85,784 |
| 2018-01-16 | $30.70 | $31.20 | $28.95 | $29.05 | $29.05 | 111,469 |
| 2018-01-12 | $30.05 | $31.10 | $30.05 | $30.45 | $30.45 | 211,441 |
| 2018-01-11 | $30.40 | $30.65 | $30.15 | $30.45 | $30.45 | 131,486 |
| 2018-01-10 | $29.55 | $30.65 | $29.30 | $30.00 | $30.00 | 180,287 |
| 2018-01-09 | $26.50 | $29.63 | $26.50 | $29.55 | $29.55 | 207,160 |
| 2018-01-08 | $24.60 | $27.50 | $24.45 | $26.40 | $26.40 | 197,455 |
| 2018-01-05 | $24.70 | $25.35 | $24.60 | $24.80 | $24.80 | 190,261 |
| 2018-01-04 | $21.95 | $22.20 | $21.45 | $21.85 | $21.85 | 117,297 |
| 2018-01-03 | $22.45 | $22.75 | $21.63 | $21.65 | $21.65 | 82,218 |
| 2018-01-02 | $20.95 | $22.55 | $20.90 | $22.35 | $22.35 | 76,031 |
| 2017-12-29 | $20.45 | $20.95 | $20.45 | $20.75 | $20.75 | 44,208 |
| 2017-12-28 | $20.85 | $20.90 | $20.30 | $20.35 | $20.35 | 24,312 |
| 2017-12-27 | $19.80 | $20.80 | $19.75 | $20.55 | $20.55 | 33,183 |
| 2017-12-26 | $20.45 | $20.50 | $19.72 | $19.85 | $19.85 | 19,031 |
| 2017-12-22 | $20.60 | $20.90 | $20.15 | $20.45 | $20.45 | 37,599 |
| 2017-12-21 | $20.38 | $20.40 | $20.00 | $20.30 | $20.30 | 15,516 |
| 2017-12-20 | $20.10 | $20.30 | $19.50 | $20.10 | $20.10 | 25,322 |
| 2017-12-19 | $19.53 | $20.00 | $19.45 | $19.50 | $19.50 | 16,719 |
| 2017-12-18 | $19.48 | $20.15 | $19.33 | $19.65 | $19.65 | 27,903 |
| 2017-12-15 | $18.40 | $19.30 | $18.10 | $19.00 | $19.00 | 76,644 |
| 2017-12-14 | $18.50 | $18.75 | $18.00 | $18.10 | $18.10 | 30,867 |
| 2017-12-13 | $18.70 | $18.95 | $18.60 | $18.65 | $18.65 | 21,154 |
| 2017-12-12 | $18.45 | $18.75 | $18.40 | $18.60 | $18.60 | 22,098 |
| 2017-12-11 | $19.25 | $19.25 | $18.35 | $18.40 | $18.40 | 23,290 |
| 2017-12-08 | $19.75 | $19.75 | $19.25 | $19.25 | $19.25 | 17,314 |
| 2017-12-07 | $20.10 | $20.10 | $19.30 | $19.35 | $19.35 | 24,837 |
| 2017-12-06 | $20.10 | $20.10 | $19.85 | $19.90 | $19.90 | 9,875 |
| 2017-12-05 | $20.40 | $20.40 | $20.00 | $20.20 | $20.20 | 17,160 |
| 2017-12-04 | $20.40 | $20.55 | $19.90 | $20.45 | $20.45 | 17,230 |
| 2017-12-01 | $20.05 | $20.20 | $19.50 | $20.20 | $20.20 | 21,385 |
| 2017-11-30 | $20.30 | $20.30 | $19.80 | $20.10 | $20.10 | 33,592 |
| 2017-11-29 | $19.95 | $20.70 | $19.90 | $20.30 | $20.30 | 23,320 |
| 2017-11-28 | $19.30 | $20.00 | $19.05 | $19.90 | $19.90 | 22,509 |
| 2017-11-27 | $19.35 | $19.65 | $19.20 | $19.20 | $19.20 | 17,667 |
| 2017-11-24 | $19.55 | $19.55 | $19.35 | $19.35 | $19.35 | 5,695 |
| 2017-11-22 | $19.79 | $19.79 | $19.30 | $19.35 | $19.35 | 19,969 |
| 2017-11-21 | $19.55 | $20.05 | $19.45 | $19.55 | $19.55 | 29,020 |
| 2017-11-20 | $20.00 | $20.00 | $19.55 | $19.70 | $19.70 | 22,776 |
| 2017-11-17 | $19.70 | $20.15 | $19.60 | $20.15 | $20.15 | 29,604 |
| 2017-11-16 | $19.55 | $19.85 | $19.40 | $19.75 | $19.75 | 21,645 |
| 2017-11-15 | $19.15 | $19.30 | $18.90 | $19.15 | $19.15 | 18,515 |
| 2017-11-14 | $19.50 | $19.80 | $19.20 | $19.25 | $19.25 | 23,105 |
| 2017-11-13 | $20.65 | $20.90 | $19.60 | $19.70 | $19.70 | 60,308 |
| 2017-11-10 | $18.50 | $20.95 | $18.20 | $20.75 | $20.75 | 55,248 |
| 2017-11-09 | $18.50 | $18.85 | $18.50 | $18.75 | $18.75 | 32,388 |
| 2017-11-08 | $18.85 | $19.00 | $18.55 | $18.70 | $18.70 | 23,930 |
| 2017-11-07 | $19.00 | $19.10 | $18.65 | $19.00 | $19.00 | 23,347 |
| 2017-11-06 | $19.50 | $19.65 | $19.00 | $19.10 | $19.10 | 9,415 |
| 2017-11-03 | $19.65 | $19.75 | $19.35 | $19.45 | $19.45 | 17,262 |
| 2017-11-02 | $19.15 | $19.75 | $19.05 | $19.75 | $19.75 | 11,773 |
| 2017-11-01 | $19.60 | $19.60 | $18.95 | $19.05 | $19.05 | 17,388 |
| 2017-10-31 | $19.15 | $19.75 | $19.15 | $19.40 | $19.40 | 18,092 |
| 2017-10-30 | $19.85 | $19.85 | $18.95 | $19.20 | $19.20 | 21,132 |
| 2017-10-27 | $19.15 | $19.75 | $19.15 | $19.75 | $19.75 | 16,183 |
| 2017-10-26 | $19.10 | $19.20 | $18.95 | $19.15 | $19.15 | 11,718 |
| 2017-10-25 | $19.35 | $19.40 | $19.00 | $19.05 | $19.05 | 16,969 |
| 2017-10-24 | $19.55 | $19.70 | $19.20 | $19.25 | $19.25 | 67,664 |
| 2017-10-23 | $19.40 | $19.55 | $19.10 | $19.25 | $19.25 | 20,121 |
| 2017-10-20 | $19.45 | $19.65 | $19.45 | $19.50 | $19.50 | 22,736 |
| 2017-10-19 | $19.35 | $19.55 | $19.30 | $19.35 | $19.35 | 12,198 |
| 2017-10-18 | $19.50 | $19.60 | $19.40 | $19.45 | $19.45 | 66,228 |
| 2017-10-17 | $19.65 | $19.70 | $19.45 | $19.45 | $19.45 | 12,016 |
| 2017-10-16 | $19.65 | $19.75 | $19.60 | $19.65 | $19.65 | 14,061 |
| 2017-10-13 | $19.85 | $19.85 | $19.50 | $19.70 | $19.70 | 17,280 |
| 2017-10-12 | $19.75 | $20.20 | $19.75 | $19.80 | $19.80 | 11,393 |
| 2017-10-11 | $20.25 | $20.25 | $19.85 | $19.95 | $19.95 | 10,526 |
| 2017-10-10 | $19.65 | $19.90 | $19.60 | $19.90 | $19.90 | 11,523 |
| 2017-10-09 | $19.55 | $19.85 | $19.55 | $19.75 | $19.75 | 12,148 |
| 2017-10-06 | $20.05 | $20.25 | $19.68 | $19.70 | $19.70 | 20,301 |
| 2017-10-05 | $20.10 | $20.40 | $20.10 | $20.15 | $20.15 | 16,924 |
| 2017-10-04 | $20.60 | $20.60 | $20.20 | $20.25 | $20.25 | 22,814 |
| 2017-10-03 | $20.70 | $20.70 | $20.45 | $20.60 | $20.60 | 21,004 |
| 2017-10-02 | $20.40 | $20.60 | $20.15 | $20.55 | $20.55 | 20,531 |
| 2017-09-29 | $20.80 | $20.80 | $20.25 | $20.30 | $20.30 | 16,587 |
| 2017-09-28 | $20.45 | $20.75 | $20.30 | $20.60 | $20.60 | 14,511 |
| 2017-09-27 | $20.10 | $20.60 | $19.70 | $20.50 | $20.50 | 25,668 |
| 2017-09-26 | $19.25 | $20.30 | $19.20 | $19.90 | $19.90 | 51,255 |
| 2017-09-25 | $18.35 | $19.30 | $18.35 | $19.20 | $19.20 | 129,286 |
| 2017-09-22 | $19.00 | $19.25 | $18.45 | $18.55 | $18.55 | 29,436 |
| 2017-09-21 | $18.95 | $19.10 | $18.95 | $19.05 | $19.05 | 19,643 |
| 2017-09-20 | $18.75 | $19.10 | $18.75 | $19.00 | $19.00 | 35,663 |
| 2017-09-19 | $18.65 | $18.80 | $18.35 | $18.80 | $18.80 | 29,463 |
| 2017-09-18 | $18.40 | $18.70 | $18.35 | $18.60 | $18.60 | 14,241 |
| 2017-09-15 | $18.50 | $18.60 | $18.20 | $18.50 | $18.50 | 60,381 |
| 2017-09-14 | $18.55 | $18.70 | $18.35 | $18.45 | $18.45 | 11,500 |
| 2017-09-13 | $18.60 | $18.85 | $18.45 | $18.70 | $18.70 | 18,100 |
| 2017-09-12 | $18.55 | $18.65 | $18.50 | $18.50 | $18.50 | 26,641 |
| 2017-09-11 | $18.65 | $18.70 | $18.45 | $18.55 | $18.55 | 10,908 |
| 2017-09-08 | $18.70 | $18.80 | $18.55 | $18.55 | $18.55 | 11,981 |
| 2017-09-07 | $18.65 | $18.90 | $18.45 | $18.70 | $18.70 | 29,383 |
| 2017-09-06 | $18.65 | $18.90 | $18.50 | $18.70 | $18.70 | 40,382 |
| 2017-09-05 | $18.90 | $18.90 | $18.50 | $18.65 | $18.65 | 18,406 |
| 2017-09-01 | $18.90 | $18.90 | $18.40 | $18.75 | $18.75 | 15,461 |
| 2017-08-31 | $18.50 | $19.10 | $18.50 | $18.80 | $18.80 | 39,895 |
| 2017-08-30 | $18.40 | $18.60 | $18.25 | $18.45 | $18.45 | 27,304 |
| 2017-08-29 | $18.40 | $18.60 | $18.30 | $18.40 | $18.40 | 18,788 |
| 2017-08-28 | $18.40 | $18.60 | $18.15 | $18.45 | $18.45 | 184,823 |
| 2017-08-25 | $18.55 | $18.80 | $18.40 | $18.45 | $18.45 | 21,379 |
| 2017-08-24 | $18.30 | $18.67 | $18.30 | $18.50 | $18.50 | 15,068 |
| 2017-08-23 | $18.15 | $18.60 | $18.15 | $18.55 | $18.55 | 38,777 |
| 2017-08-22 | $18.35 | $18.35 | $18.15 | $18.25 | $18.25 | 14,760 |
| 2017-08-21 | $18.00 | $18.20 | $17.75 | $18.10 | $18.10 | 18,330 |
| 2017-08-18 | $17.65 | $18.18 | $17.50 | $17.75 | $17.75 | 80,309 |
| 2017-08-17 | $17.85 | $18.05 | $17.75 | $17.75 | $17.75 | 29,687 |
| 2017-08-16 | $18.00 | $18.10 | $17.85 | $17.90 | $17.90 | 23,349 |
| 2017-08-15 | $18.00 | $18.15 | $17.65 | $17.90 | $17.90 | 23,275 |
| 2017-08-14 | $17.65 | $18.15 | $17.60 | $18.00 | $18.00 | 13,478 |
| 2017-08-11 | $17.95 | $17.95 | $17.50 | $17.55 | $17.55 | 42,522 |
| 2017-08-10 | $17.95 | $18.05 | $17.60 | $17.90 | $17.90 | 45,364 |
| 2017-08-09 | $17.85 | $18.30 | $17.85 | $18.05 | $18.05 | 34,438 |
| 2017-08-08 | $17.55 | $18.40 | $17.55 | $17.95 | $17.95 | 37,281 |
| 2017-08-07 | $18.05 | $18.05 | $17.35 | $17.50 | $17.50 | 51,711 |
| 2017-08-04 | $18.35 | $18.35 | $17.75 | $18.00 | $18.00 | 48,757 |
| 2017-08-03 | $18.50 | $18.65 | $17.90 | $17.95 | $17.95 | 53,760 |
| 2017-08-02 | $18.50 | $18.65 | $18.40 | $18.50 | $18.50 | 20,883 |
| 2017-08-01 | $18.70 | $18.70 | $18.40 | $18.55 | $18.55 | 35,458 |
| 2017-07-31 | $18.35 | $18.85 | $18.20 | $18.65 | $18.65 | 24,097 |
| 2017-07-28 | $17.90 | $18.60 | $17.90 | $18.25 | $18.25 | 66,345 |
| 2017-07-27 | $18.25 | $18.40 | $17.85 | $17.95 | $17.95 | 50,610 |
| 2017-07-26 | $18.35 | $18.50 | $18.20 | $18.35 | $18.35 | 31,174 |
| 2017-07-25 | $18.30 | $18.55 | $18.15 | $18.35 | $18.35 | 27,026 |
| 2017-07-24 | $18.45 | $18.45 | $18.25 | $18.30 | $18.30 | 18,846 |
| 2017-07-21 | $18.70 | $18.75 | $18.40 | $18.50 | $18.50 | 64,685 |
| 2017-07-20 | $18.30 | $18.65 | $18.20 | $18.50 | $18.50 | 78,636 |
| 2017-07-19 | $18.40 | $18.80 | $18.20 | $18.30 | $18.30 | 57,451 |
| 2017-07-18 | $18.70 | $18.85 | $17.95 | $18.45 | $18.45 | 58,384 |
| 2017-07-17 | $18.90 | $19.40 | $18.80 | $18.80 | $18.80 | 58,975 |
| 2017-07-14 | $19.05 | $19.15 | $18.70 | $19.05 | $19.05 | 70,593 |
| 2017-07-13 | $19.10 | $19.15 | $18.85 | $19.10 | $19.10 | 40,727 |
| 2017-07-12 | $18.90 | $19.55 | $18.75 | $19.10 | $19.10 | 55,885 |
| 2017-07-11 | $18.85 | $19.05 | $18.65 | $18.85 | $18.85 | 39,370 |
| 2017-07-10 | $19.00 | $19.35 | $18.85 | $19.00 | $19.00 | 34,849 |
| 2017-07-07 | $19.00 | $19.20 | $18.85 | $19.10 | $19.10 | 37,733 |
| 2017-07-06 | $18.95 | $19.25 | $18.66 | $18.90 | $18.90 | 89,903 |
| 2017-07-05 | $19.65 | $19.65 | $19.05 | $19.15 | $19.15 | 59,459 |
| 2017-07-03 | $19.30 | $19.70 | $19.20 | $19.65 | $19.65 | 24,448 |
| 2017-06-30 | $19.25 | $21.00 | $18.70 | $19.30 | $19.30 | 178,182 |
| 2017-06-29 | $21.05 | $21.05 | $20.20 | $20.70 | $20.70 | 86,072 |
| 2017-06-28 | $20.80 | $20.95 | $20.55 | $20.95 | $20.95 | 23,409 |
| 2017-06-27 | $20.20 | $20.75 | $20.10 | $20.75 | $20.75 | 75,850 |
| 2017-06-26 | $19.70 | $20.20 | $19.70 | $20.20 | $20.20 | 22,219 |
| 2017-06-23 | $19.75 | $20.00 | $19.45 | $19.65 | $19.65 | 71,074 |
| 2017-06-22 | $19.65 | $19.90 | $19.60 | $19.75 | $19.75 | 30,222 |
| 2017-06-21 | $20.00 | $20.20 | $19.75 | $19.75 | $19.75 | 35,142 |
| 2017-06-20 | $20.10 | $20.15 | $19.75 | $19.80 | $19.80 | 25,111 |
| 2017-06-19 | $20.40 | $20.40 | $20.00 | $20.10 | $20.10 | 21,895 |
| 2017-06-16 | $20.35 | $20.40 | $20.15 | $20.25 | $20.25 | 38,987 |
| 2017-06-15 | $20.45 | $20.75 | $20.35 | $20.55 | $20.55 | 21,551 |
| 2017-06-14 | $20.55 | $20.60 | $20.15 | $20.50 | $20.50 | 126,641 |
| 2017-06-13 | $20.75 | $20.75 | $20.55 | $20.60 | $20.60 | 11,799 |
| 2017-06-12 | $20.65 | $21.10 | $20.55 | $20.80 | $20.80 | 25,794 |
| 2017-06-09 | $20.25 | $20.65 | $20.05 | $20.60 | $20.60 | 18,710 |
| 2017-06-08 | $19.75 | $20.30 | $19.75 | $20.15 | $20.15 | 18,796 |
| 2017-06-07 | $19.85 | $19.90 | $19.70 | $19.90 | $19.90 | 25,815 |
| 2017-06-06 | $20.05 | $20.10 | $19.55 | $19.85 | $19.85 | 21,409 |
| 2017-06-05 | $20.25 | $20.25 | $20.05 | $20.15 | $20.15 | 23,252 |
| 2017-06-02 | $20.75 | $21.10 | $20.05 | $20.20 | $20.20 | 42,852 |
| 2017-06-01 | $19.90 | $20.70 | $19.75 | $20.70 | $20.70 | 40,471 |
| 2017-05-31 | $19.90 | $19.90 | $19.30 | $19.75 | $19.75 | 66,591 |
| 2017-05-30 | $20.30 | $20.35 | $19.80 | $19.80 | $19.80 | 15,610 |
| 2017-05-26 | $19.75 | $20.55 | $19.40 | $20.50 | $20.50 | 35,201 |
| 2017-05-25 | $19.95 | $19.95 | $19.70 | $19.70 | $19.70 | 24,960 |
| 2017-05-24 | $20.00 | $20.15 | $19.95 | $20.05 | $20.05 | 22,607 |
| 2017-05-23 | $20.30 | $20.30 | $19.95 | $20.00 | $20.00 | 24,976 |
| 2017-05-22 | $20.55 | $20.55 | $20.25 | $20.30 | $20.30 | 17,956 |
| 2017-05-19 | $20.40 | $20.75 | $20.15 | $20.40 | $20.40 | 35,540 |
| 2017-05-18 | $20.50 | $20.55 | $20.05 | $20.40 | $20.40 | 38,556 |
| 2017-05-17 | $20.60 | $20.70 | $20.50 | $20.50 | $20.50 | 27,531 |
| 2017-05-16 | $20.85 | $21.05 | $20.55 | $20.90 | $20.90 | 21,746 |
| 2017-05-15 | $20.80 | $20.95 | $20.60 | $20.90 | $20.90 | 26,329 |
| 2017-05-12 | $21.25 | $21.25 | $20.65 | $20.70 | $20.70 | 23,060 |
| 2017-05-11 | $21.10 | $21.35 | $20.90 | $21.25 | $21.25 | 31,297 |
| 2017-05-10 | $21.00 | $21.55 | $21.00 | $21.35 | $21.35 | 39,005 |
| 2017-05-09 | $21.15 | $21.20 | $20.95 | $21.10 | $21.10 | 26,228 |
| 2017-05-08 | $21.10 | $21.35 | $20.80 | $21.05 | $21.05 | 29,255 |
| 2017-05-05 | $21.10 | $21.15 | $20.70 | $21.05 | $21.05 | 27,200 |
| 2017-05-04 | $21.05 | $21.20 | $20.80 | $20.95 | $20.95 | 20,300 |
| 2017-05-03 | $21.15 | $21.15 | $20.55 | $20.90 | $20.90 | 39,915 |
| 2017-05-02 | $21.20 | $21.35 | $21.00 | $21.20 | $21.20 | 35,374 |
| 2017-05-01 | $21.20 | $21.35 | $20.80 | $21.20 | $21.20 | 39,897 |
| 2017-04-28 | $21.45 | $21.60 | $21.00 | $21.25 | $21.25 | 65,260 |
| 2017-04-27 | $22.05 | $22.30 | $21.35 | $21.50 | $21.50 | 50,793 |
| 2017-04-26 | $21.65 | $22.30 | $21.65 | $22.10 | $22.10 | 123,899 |
| 2017-04-25 | $21.60 | $21.70 | $21.20 | $21.55 | $21.55 | 24,989 |
| 2017-04-24 | $21.05 | $21.60 | $20.80 | $21.40 | $21.40 | 103,670 |
| 2017-04-21 | $21.45 | $21.45 | $20.75 | $20.80 | $20.80 | 64,164 |
| 2017-04-20 | $21.15 | $21.65 | $20.95 | $21.55 | $21.55 | 74,373 |
| 2017-04-19 | $21.00 | $21.15 | $20.83 | $21.05 | $21.05 | 33,004 |
| 2017-04-18 | $20.80 | $21.15 | $20.20 | $20.90 | $20.90 | 47,344 |
| 2017-04-17 | $20.80 | $21.20 | $20.70 | $20.80 | $20.80 | 40,267 |
| 2017-04-13 | $20.95 | $21.05 | $20.50 | $20.65 | $20.65 | 62,287 |
| 2017-04-12 | $21.10 | $21.10 | $20.45 | $20.95 | $20.95 | 56,500 |
| 2017-04-11 | $20.60 | $21.30 | $20.55 | $21.15 | $21.15 | 98,500 |
| 2017-04-10 | $21.00 | $21.40 | $20.55 | $20.65 | $20.65 | 102,426 |
| 2017-04-07 | $20.55 | $21.25 | $20.41 | $20.90 | $20.90 | 83,548 |
| 2017-04-06 | $20.70 | $20.70 | $20.15 | $20.65 | $20.65 | 63,300 |
| 2017-04-05 | $20.65 | $21.15 | $20.40 | $20.75 | $20.75 | 74,828 |
| 2017-04-04 | $20.35 | $21.15 | $20.25 | $20.60 | $20.60 | 104,935 |
| 2017-04-03 | $20.35 | $21.20 | $20.35 | $20.95 | $20.95 | 252,755 |
| 2017-03-31 | $16.85 | $20.35 | $16.65 | $20.20 | $20.20 | 461,600 |
| 2017-03-30 | $16.05 | $16.15 | $15.75 | $16.05 | $16.05 | 125,747 |
| 2017-03-29 | $16.75 | $16.90 | $15.95 | $15.95 | $15.95 | 104,866 |
| 2017-03-28 | $16.05 | $16.90 | $15.90 | $16.85 | $16.85 | 69,115 |
| 2017-03-27 | $15.75 | $16.20 | $15.20 | $16.15 | $16.15 | 83,613 |
| 2017-03-24 | $16.45 | $16.50 | $15.80 | $16.05 | $16.05 | 61,482 |
| 2017-03-23 | $16.45 | $16.70 | $16.25 | $16.45 | $16.45 | 100,980 |
| 2017-03-22 | $16.75 | $17.20 | $16.23 | $16.25 | $16.25 | 209,003 |
| 2017-03-21 | $16.70 | $16.75 | $16.27 | $16.55 | $16.55 | 78,657 |
| 2017-03-20 | $17.00 | $17.15 | $16.60 | $16.65 | $16.65 | 24,331 |
| 2017-03-17 | $17.05 | $17.30 | $16.95 | $17.00 | $17.00 | 67,426 |
| 2017-03-16 | $17.10 | $17.20 | $16.95 | $17.10 | $17.10 | 18,269 |
| 2017-03-15 | $17.15 | $17.15 | $16.80 | $17.00 | $17.00 | 34,140 |
| 2017-03-14 | $16.90 | $17.15 | $16.60 | $16.80 | $16.80 | 15,566 |
| 2017-03-13 | $16.85 | $17.05 | $16.75 | $17.00 | $17.00 | 19,449 |
| 2017-03-10 | $17.05 | $17.05 | $16.75 | $16.90 | $16.90 | 23,792 |
| 2017-03-09 | $17.05 | $17.30 | $16.90 | $16.95 | $16.95 | 21,015 |
| 2017-03-08 | $17.00 | $17.20 | $16.80 | $17.00 | $17.00 | 40,934 |
| 2017-03-07 | $17.30 | $17.35 | $17.00 | $17.00 | $17.00 | 26,301 |
| 2017-03-06 | $17.35 | $17.40 | $17.00 | $17.25 | $17.25 | 41,681 |
| 2017-03-03 | $17.80 | $17.95 | $17.45 | $17.50 | $17.50 | 24,346 |
| 2017-03-02 | $17.90 | $18.05 | $17.70 | $17.80 | $17.80 | 26,004 |
| 2017-03-01 | $18.15 | $18.35 | $17.90 | $18.00 | $18.00 | 37,189 |
| 2017-02-28 | $18.75 | $18.75 | $17.85 | $17.95 | $17.95 | 61,447 |
| 2017-02-27 | $18.30 | $18.80 | $18.30 | $18.80 | $18.80 | 43,260 |
| 2017-02-24 | $18.00 | $18.40 | $18.00 | $18.30 | $18.30 | 18,517 |
| 2017-02-23 | $17.95 | $18.25 | $17.90 | $18.15 | $18.15 | 27,379 |
| 2017-02-22 | $17.75 | $17.95 | $17.75 | $17.95 | $17.95 | 29,781 |
| 2017-02-21 | $17.95 | $17.95 | $17.55 | $17.75 | $17.75 | 29,377 |
| 2017-02-17 | $17.85 | $18.00 | $17.85 | $17.90 | $17.90 | 24,488 |
| 2017-02-16 | $17.95 | $18.10 | $17.85 | $18.00 | $18.00 | 25,175 |
| 2017-02-15 | $17.60 | $18.05 | $17.50 | $18.00 | $18.00 | 46,546 |
| 2017-02-14 | $17.65 | $17.80 | $17.50 | $17.75 | $17.75 | 39,545 |
| 2017-02-13 | $17.75 | $17.80 | $17.50 | $17.80 | $17.80 | 34,274 |
| 2017-02-10 | $17.55 | $17.75 | $17.50 | $17.70 | $17.70 | 18,524 |
| 2017-02-09 | $17.55 | $17.75 | $17.30 | $17.50 | $17.50 | 55,368 |
| 2017-02-08 | $17.60 | $17.70 | $17.20 | $17.50 | $17.50 | 41,218 |
| 2017-02-07 | $17.60 | $17.80 | $17.40 | $17.65 | $17.65 | 50,134 |
| 2017-02-06 | $17.60 | $17.65 | $17.40 | $17.45 | $17.45 | 49,942 |
| 2017-02-03 | $17.50 | $17.70 | $17.35 | $17.70 | $17.70 | 37,359 |
| 2017-02-02 | $17.55 | $17.70 | $17.35 | $17.40 | $17.40 | 69,691 |
| 2017-02-01 | $17.65 | $17.80 | $17.40 | $17.60 | $17.60 | 67,933 |
| 2017-01-31 | $17.40 | $17.55 | $17.30 | $17.50 | $17.50 | 57,840 |
| 2017-01-30 | $17.55 | $17.65 | $17.40 | $17.45 | $17.45 | 37,806 |
| 2017-01-27 | $17.55 | $17.65 | $17.40 | $17.60 | $17.60 | 34,642 |
| 2017-01-26 | $17.85 | $17.92 | $17.50 | $17.50 | $17.50 | 33,329 |
| 2017-01-25 | $18.55 | $18.60 | $17.80 | $17.85 | $17.85 | 55,292 |
| 2017-01-24 | $17.80 | $18.30 | $17.75 | $18.15 | $18.15 | 53,495 |
| 2017-01-23 | $17.50 | $17.80 | $17.50 | $17.65 | $17.65 | 62,721 |
| 2017-01-20 | $17.15 | $17.95 | $17.15 | $17.60 | $17.60 | 112,397 |
| 2017-01-19 | $17.20 | $17.50 | $17.13 | $17.20 | $17.20 | 60,725 |
| 2017-01-18 | $17.45 | $17.45 | $16.95 | $17.30 | $17.30 | 140,766 |
| 2017-01-17 | $17.95 | $18.25 | $17.30 | $17.35 | $17.35 | 96,980 |
| 2017-01-13 | $18.60 | $19.00 | $17.95 | $18.00 | $18.00 | 75,406 |
| 2017-01-12 | $19.15 | $19.15 | $18.35 | $18.50 | $18.50 | 66,045 |
| 2017-01-11 | $18.80 | $19.55 | $18.80 | $19.25 | $19.25 | 54,451 |
| 2017-01-10 | $18.90 | $19.00 | $18.60 | $18.95 | $18.95 | 54,897 |
| 2017-01-09 | $19.10 | $19.10 | $18.50 | $18.55 | $18.55 | 83,463 |
| 2017-01-06 | $19.95 | $20.15 | $18.60 | $19.05 | $19.05 | 128,323 |
| 2017-01-05 | $20.35 | $20.50 | $19.45 | $19.90 | $19.90 | 97,665 |
| 2017-01-04 | $20.65 | $20.80 | $20.10 | $20.35 | $20.35 | 42,665 |
| 2017-01-03 | $20.45 | $20.70 | $20.20 | $20.55 | $20.55 | 38,745 |
| 2016-12-30 | $20.20 | $20.25 | $20.05 | $20.15 | $20.15 | 20,352 |
| 2016-12-29 | $20.30 | $20.50 | $20.05 | $20.15 | $20.15 | 25,126 |
| 2016-12-28 | $20.35 | $20.45 | $20.10 | $20.35 | $20.35 | 46,716 |
| 2016-12-27 | $20.85 | $21.05 | $20.78 | $20.85 | $20.85 | 16,494 |
| 2016-12-23 | $20.90 | $21.10 | $20.70 | $20.75 | $20.75 | 16,977 |
| 2016-12-22 | $20.85 | $20.90 | $20.70 | $20.90 | $20.90 | 59,225 |
| 2016-12-21 | $20.90 | $21.05 | $20.70 | $20.85 | $20.85 | 37,760 |
| 2016-12-20 | $21.05 | $21.05 | $20.75 | $20.90 | $20.90 | 38,825 |
| 2016-12-19 | $20.90 | $20.95 | $20.85 | $20.85 | $20.85 | 22,084 |
| 2016-12-16 | $20.80 | $20.90 | $20.63 | $20.80 | $20.80 | 72,703 |
| 2016-12-15 | $20.85 | $21.00 | $20.60 | $20.75 | $20.75 | 69,710 |
| 2016-12-14 | $20.90 | $21.05 | $20.80 | $20.80 | $20.80 | 22,392 |
| 2016-12-13 | $20.90 | $21.15 | $20.80 | $20.95 | $20.95 | 55,124 |
| 2016-12-12 | $20.85 | $21.27 | $20.75 | $20.90 | $20.90 | 33,712 |
| 2016-12-09 | $20.95 | $21.25 | $20.50 | $20.95 | $20.95 | 77,357 |
| 2016-12-08 | $20.75 | $21.00 | $20.70 | $20.95 | $20.95 | 49,535 |
| 2016-12-07 | $20.85 | $20.85 | $20.65 | $20.65 | $20.65 | 55,219 |
| 2016-12-06 | $20.95 | $20.95 | $20.75 | $20.85 | $20.85 | 34,454 |
| 2016-12-05 | $20.80 | $20.95 | $20.70 | $20.85 | $20.85 | 35,938 |
| 2016-12-02 | $20.90 | $20.90 | $20.70 | $20.75 | $20.75 | 21,175 |
| 2016-12-01 | $20.75 | $21.00 | $20.68 | $20.85 | $20.85 | 33,154 |
| 2016-11-30 | $21.00 | $21.10 | $20.75 | $20.80 | $20.80 | 32,944 |
| 2016-11-29 | $21.35 | $21.43 | $20.95 | $20.95 | $20.95 | 36,825 |
| 2016-11-28 | $21.25 | $21.45 | $21.20 | $21.30 | $21.30 | 38,788 |
| 2016-11-25 | $21.20 | $21.55 | $21.16 | $21.35 | $21.35 | 82,286 |
| 2016-11-23 | $22.00 | $22.00 | $21.30 | $21.35 | $21.35 | 70,469 |
| 2016-11-22 | $21.50 | $22.45 | $21.50 | $22.00 | $22.00 | 96,998 |
| 2016-11-21 | $21.00 | $21.60 | $20.80 | $21.50 | $21.50 | 105,078 |
| 2016-11-18 | $20.25 | $20.70 | $20.25 | $20.70 | $20.70 | 76,311 |
| 2016-11-17 | $19.85 | $20.30 | $19.85 | $20.20 | $20.20 | 74,510 |
| 2016-11-16 | $19.55 | $19.95 | $19.55 | $19.75 | $19.75 | 53,386 |
| 2016-11-15 | $19.05 | $19.75 | $19.00 | $19.55 | $19.55 | 100,633 |
| 2016-11-14 | $18.80 | $19.10 | $18.80 | $19.05 | $19.05 | 59,322 |
| 2016-11-11 | $17.85 | $18.80 | $17.85 | $18.80 | $18.80 | 94,021 |
| 2016-11-10 | $18.25 | $18.55 | $17.95 | $17.95 | $17.95 | 77,731 |
| 2016-11-09 | $18.05 | $18.60 | $17.60 | $18.45 | $18.45 | 107,146 |
| 2016-11-08 | $18.35 | $18.35 | $18.05 | $18.25 | $18.25 | 13,206 |
| 2016-11-07 | $18.30 | $18.40 | $18.05 | $18.35 | $18.35 | 27,239 |
| 2016-11-04 | $18.05 | $18.20 | $17.85 | $18.00 | $18.00 | 26,052 |
| 2016-11-03 | $18.05 | $18.25 | $18.00 | $18.00 | $18.00 | 16,273 |
| 2016-11-02 | $18.15 | $18.15 | $17.90 | $18.00 | $18.00 | 20,995 |
| 2016-11-01 | $18.35 | $18.35 | $17.80 | $17.85 | $17.85 | 23,873 |
| 2016-10-31 | $18.30 | $18.30 | $18.15 | $18.30 | $18.30 | 26,600 |
| 2016-10-28 | $18.35 | $18.35 | $18.15 | $18.20 | $18.20 | 14,600 |
| 2016-10-27 | $18.40 | $18.40 | $18.20 | $18.30 | $18.30 | 36,131 |
| 2016-10-26 | $18.40 | $18.68 | $18.30 | $18.35 | $18.35 | 62,544 |
| 2016-10-25 | $18.40 | $18.55 | $18.40 | $18.55 | $18.55 | 23,748 |
| 2016-10-24 | $18.40 | $18.45 | $18.35 | $18.45 | $18.45 | 19,128 |
| 2016-10-21 | $18.15 | $18.40 | $18.15 | $18.30 | $18.30 | 30,399 |
| 2016-10-20 | $18.20 | $18.40 | $18.20 | $18.35 | $18.35 | 30,440 |
| 2016-10-19 | $18.10 | $18.35 | $18.05 | $18.25 | $18.25 | 55,921 |
| 2016-10-18 | $18.00 | $18.20 | $17.95 | $18.05 | $18.05 | 19,739 |
| 2016-10-17 | $17.90 | $18.05 | $17.90 | $18.00 | $18.00 | 10,990 |
| 2016-10-14 | $17.65 | $18.10 | $17.50 | $18.05 | $18.05 | 41,610 |
| 2016-10-13 | $18.10 | $18.10 | $17.75 | $17.85 | $17.85 | 46,513 |
| 2016-10-12 | $18.05 | $18.35 | $18.05 | $18.30 | $18.30 | 20,796 |
| 2016-10-11 | $18.15 | $18.30 | $18.15 | $18.20 | $18.20 | 35,839 |
| 2016-10-10 | $17.80 | $18.21 | $17.80 | $18.20 | $18.20 | 60,967 |
| 2016-10-07 | $17.84 | $17.90 | $17.58 | $17.82 | $17.82 | 52,788 |
| 2016-10-06 | $17.80 | $18.13 | $17.75 | $17.90 | $17.90 | 60,972 |
| 2016-10-05 | $17.74 | $17.92 | $17.69 | $17.87 | $17.87 | 20,052 |
| 2016-10-04 | $17.83 | $17.83 | $17.64 | $17.73 | $17.73 | 26,129 |
| 2016-10-03 | $17.95 | $17.95 | $17.69 | $17.85 | $17.85 | 46,814 |
| 2016-09-30 | $17.28 | $17.90 | $17.28 | $17.81 | $17.81 | 43,072 |
| 2016-09-29 | $17.11 | $17.37 | $17.11 | $17.31 | $17.31 | 28,373 |
| 2016-09-28 | $16.82 | $17.25 | $16.82 | $17.14 | $17.14 | 31,805 |
| 2016-09-27 | $16.54 | $17.01 | $16.54 | $16.98 | $16.98 | 43,218 |
| 2016-09-26 | $16.38 | $16.65 | $16.38 | $16.54 | $16.54 | 32,731 |
| 2016-09-23 | $16.36 | $16.53 | $16.36 | $16.46 | $16.46 | 74,484 |
| 2016-09-22 | $16.44 | $16.71 | $16.40 | $16.45 | $16.45 | 59,451 |
| 2016-09-21 | $16.14 | $16.59 | $16.07 | $16.44 | $16.44 | 60,764 |
| 2016-09-20 | $15.84 | $16.31 | $15.44 | $16.11 | $16.11 | 47,941 |
| 2016-09-19 | $16.11 | $16.20 | $15.78 | $15.83 | $15.83 | 14,482 |
| 2016-09-16 | $16.21 | $16.22 | $15.69 | $16.13 | $16.13 | 47,984 |
| 2016-09-15 | $16.00 | $16.27 | $15.85 | $16.11 | $16.11 | 23,200 |
| 2016-09-14 | $15.98 | $16.02 | $15.72 | $15.92 | $15.92 | 18,629 |
| 2016-09-13 | $15.89 | $16.00 | $15.62 | $15.80 | $15.80 | 13,578 |
| 2016-09-12 | $16.09 | $16.24 | $15.88 | $16.03 | $16.03 | 12,663 |
| 2016-09-09 | $16.26 | $16.27 | $15.87 | $15.89 | $15.89 | 29,202 |
| 2016-09-08 | $16.32 | $16.40 | $16.26 | $16.34 | $16.34 | 13,586 |
| 2016-09-07 | $16.33 | $16.40 | $16.18 | $16.35 | $16.35 | 17,104 |
| 2016-09-06 | $16.27 | $16.40 | $16.05 | $16.33 | $16.33 | 27,412 |
| 2016-09-02 | $16.25 | $16.35 | $16.03 | $16.22 | $16.22 | 14,082 |
| 2016-09-01 | $16.10 | $16.39 | $15.99 | $16.17 | $16.17 | 24,361 |
| 2016-08-31 | $16.40 | $16.40 | $16.08 | $16.24 | $16.24 | 17,609 |
| 2016-08-30 | $16.39 | $16.40 | $16.19 | $16.38 | $16.38 | 10,564 |
| 2016-08-29 | $16.28 | $16.40 | $16.21 | $16.31 | $16.31 | 48,801 |
| 2016-08-26 | $16.40 | $16.40 | $16.30 | $16.36 | $16.36 | 6,050 |
| 2016-08-25 | $16.40 | $16.40 | $16.30 | $16.40 | $16.40 | 7,025 |
| 2016-08-24 | $16.41 | $16.43 | $16.33 | $16.39 | $16.39 | 23,874 |
| 2016-08-23 | $16.46 | $16.52 | $16.40 | $16.41 | $16.41 | 26,827 |
| 2016-08-22 | $16.13 | $16.59 | $16.08 | $16.41 | $16.41 | 84,579 |
| 2016-08-19 | $16.07 | $16.31 | $15.95 | $16.15 | $16.15 | 47,914 |
| 2016-08-18 | $16.17 | $16.17 | $15.88 | $16.12 | $16.12 | 26,301 |
| 2016-08-17 | $15.91 | $16.15 | $15.62 | $16.13 | $16.13 | 15,285 |
| 2016-08-16 | $16.04 | $16.06 | $15.84 | $15.96 | $15.96 | 31,376 |
| 2016-08-15 | $16.27 | $16.27 | $16.04 | $16.08 | $16.08 | 20,578 |
| 2016-08-12 | $16.27 | $16.35 | $16.08 | $16.26 | $16.26 | 18,404 |
| 2016-08-11 | $16.31 | $16.38 | $16.14 | $16.30 | $16.30 | 25,896 |
| 2016-08-10 | $16.24 | $16.43 | $16.23 | $16.32 | $16.32 | 15,394 |
| 2016-08-09 | $16.35 | $16.43 | $15.92 | $16.30 | $16.30 | 63,379 |
| 2016-08-08 | $16.31 | $16.44 | $16.05 | $16.33 | $16.33 | 64,217 |
| 2016-08-05 | $16.15 | $16.41 | $16.15 | $16.20 | $16.20 | 28,116 |
| 2016-08-04 | $15.95 | $16.29 | $15.95 | $16.08 | $16.08 | 39,407 |
| 2016-08-03 | $15.93 | $16.20 | $15.63 | $16.13 | $16.13 | 61,549 |
| 2016-08-02 | $16.45 | $16.45 | $16.00 | $16.00 | $16.00 | 39,279 |
| 2016-08-01 | $16.42 | $16.65 | $16.30 | $16.43 | $16.43 | 86,789 |
| 2016-07-29 | $16.72 | $16.78 | $16.28 | $16.42 | $16.42 | 112,414 |
| 2016-07-28 | $16.61 | $17.00 | $16.30 | $16.75 | $16.75 | 76,498 |
| 2016-07-27 | $16.84 | $17.12 | $16.55 | $16.65 | $16.65 | 72,358 |
| 2016-07-26 | $16.44 | $17.53 | $16.32 | $16.84 | $16.84 | 83,740 |
| 2016-07-25 | $16.46 | $16.84 | $16.34 | $16.40 | $16.40 | 17,608 |
| 2016-07-22 | $16.25 | $16.61 | $16.16 | $16.54 | $16.54 | 32,051 |
| 2016-07-21 | $16.36 | $16.75 | $16.19 | $16.31 | $16.31 | 16,508 |
| 2016-07-20 | $16.30 | $16.68 | $16.05 | $16.37 | $16.37 | 43,564 |
| 2016-07-19 | $16.34 | $16.67 | $16.22 | $16.23 | $16.23 | 36,533 |
| 2016-07-18 | $15.94 | $16.51 | $15.94 | $16.45 | $16.45 | 186,604 |
| 2016-07-15 | $16.03 | $16.10 | $15.78 | $15.97 | $15.97 | 170,915 |
| 2016-07-14 | $15.76 | $16.35 | $15.69 | $15.90 | $15.90 | 55,256 |
| 2016-07-13 | $15.48 | $15.74 | $15.38 | $15.67 | $15.67 | 67,255 |
| 2016-07-12 | $15.48 | $15.61 | $15.34 | $15.42 | $15.42 | 30,916 |
| 2016-07-11 | $14.88 | $15.50 | $14.87 | $15.33 | $15.33 | 171,266 |
| 2016-07-08 | $14.45 | $14.98 | $14.45 | $14.86 | $14.86 | 270,165 |
| 2016-07-07 | $14.16 | $14.34 | $14.02 | $14.31 | $14.31 | 85,003 |
| 2016-07-06 | $14.22 | $14.33 | $14.04 | $14.10 | $14.10 | 26,558 |
| 2016-07-05 | $14.25 | $14.40 | $13.96 | $14.24 | $14.24 | 85,955 |
| 2016-07-01 | $13.45 | $14.53 | $13.45 | $13.86 | $13.86 | 172,499 |
| 2016-06-30 | $14.72 | $15.33 | $14.71 | $15.33 | $15.33 | 50,523 |
| 2016-06-29 | $14.48 | $14.63 | $14.36 | $14.48 | $14.48 | 17,305 |
| 2016-06-28 | $14.63 | $14.80 | $14.32 | $14.35 | $14.35 | 26,323 |
| 2016-06-27 | $14.67 | $14.73 | $14.27 | $14.49 | $14.49 | 27,679 |
| 2016-06-24 | $15.25 | $15.25 | $14.89 | $14.91 | $14.91 | 240,709 |
| 2016-06-23 | $15.95 | $16.08 | $15.76 | $15.85 | $15.85 | 26,828 |
| 2016-06-22 | $16.05 | $16.05 | $15.71 | $15.83 | $15.83 | 22,722 |
| 2016-06-21 | $15.87 | $15.99 | $15.51 | $15.97 | $15.97 | 16,779 |
| 2016-06-20 | $15.29 | $15.97 | $15.17 | $15.85 | $15.85 | 17,556 |
| 2016-06-17 | $15.05 | $15.24 | $14.80 | $15.14 | $15.14 | 76,988 |
| 2016-06-16 | $15.10 | $15.10 | $14.63 | $15.01 | $15.01 | 19,481 |
| 2016-06-15 | $15.15 | $15.35 | $14.97 | $15.13 | $15.13 | 13,222 |
| 2016-06-14 | $15.26 | $15.42 | $14.63 | $15.03 | $15.03 | 46,070 |
| 2016-06-13 | $15.29 | $15.45 | $15.12 | $15.35 | $15.35 | 16,705 |
| 2016-06-10 | $15.33 | $15.47 | $15.21 | $15.28 | $15.28 | 18,675 |
| 2016-06-09 | $15.48 | $15.55 | $15.33 | $15.51 | $15.51 | 11,400 |
| 2016-06-08 | $15.38 | $15.64 | $15.30 | $15.45 | $15.45 | 23,578 |
| 2016-06-07 | $15.33 | $15.45 | $15.30 | $15.36 | $15.36 | 18,275 |
| 2016-06-06 | $15.40 | $15.65 | $15.35 | $15.53 | $15.53 | 7,292 |
| 2016-06-03 | $15.97 | $16.19 | $15.55 | $15.60 | $15.60 | 17,756 |
| 2016-06-02 | $15.46 | $16.02 | $15.46 | $15.96 | $15.96 | 20,154 |
| 2016-06-01 | $15.17 | $15.54 | $15.17 | $15.38 | $15.38 | 22,614 |
| 2016-05-31 | $15.34 | $15.56 | $15.17 | $15.30 | $15.30 | 77,736 |
| 2016-05-27 | $15.21 | $15.65 | $15.21 | $15.31 | $15.31 | 9,742 |
| 2016-05-26 | $15.04 | $15.36 | $15.02 | $15.22 | $15.22 | 29,200 |
| 2016-05-25 | $15.33 | $15.66 | $14.83 | $15.14 | $15.14 | 28,432 |
| 2016-05-24 | $14.60 | $15.21 | $14.34 | $15.09 | $15.09 | 34,061 |
| 2016-05-23 | $15.01 | $15.03 | $14.44 | $14.45 | $14.45 | 22,761 |
| 2016-05-20 | $15.33 | $15.38 | $14.90 | $15.00 | $15.00 | 50,023 |
| 2016-05-19 | $15.62 | $15.62 | $15.12 | $15.25 | $15.25 | 24,398 |
| 2016-05-18 | $15.61 | $15.89 | $15.59 | $15.64 | $15.64 | 31,740 |
| 2016-05-17 | $15.94 | $16.07 | $15.49 | $15.64 | $15.64 | 38,340 |
| 2016-05-16 | $15.66 | $16.07 | $15.66 | $15.92 | $15.92 | 44,921 |
| 2016-05-13 | $15.86 | $16.04 | $15.81 | $15.87 | $15.87 | 56,043 |
| 2016-05-12 | $16.13 | $16.15 | $15.81 | $15.99 | $15.99 | 28,205 |
| 2016-05-11 | $16.21 | $16.41 | $16.08 | $16.13 | $16.13 | 23,487 |
| 2016-05-10 | $16.35 | $16.51 | $16.17 | $16.32 | $16.32 | 33,286 |
| 2016-05-09 | $16.07 | $16.42 | $15.57 | $16.32 | $16.32 | 17,811 |
| 2016-05-06 | $16.47 | $16.59 | $15.95 | $16.11 | $16.11 | 96,484 |
| 2016-05-05 | $16.66 | $16.77 | $16.42 | $16.49 | $16.49 | 53,490 |
| 2016-05-04 | $17.00 | $17.00 | $16.47 | $16.75 | $16.75 | 45,253 |
| 2016-05-03 | $16.68 | $17.09 | $16.12 | $16.93 | $16.93 | 52,795 |
| 2016-05-02 | $16.35 | $17.01 | $15.87 | $16.75 | $16.75 | 56,904 |
| 2016-04-29 | $15.85 | $16.49 | $15.58 | $16.47 | $16.47 | 236,885 |
| 2016-04-28 | $15.74 | $16.19 | $15.74 | $15.86 | $15.86 | 32,649 |
| 2016-04-27 | $15.57 | $15.95 | $15.57 | $15.77 | $15.77 | 42,575 |
| 2016-04-26 | $15.43 | $15.81 | $15.20 | $15.57 | $15.57 | 41,067 |
| 2016-04-25 | $15.79 | $15.79 | $15.33 | $15.40 | $15.40 | 41,233 |
| 2016-04-22 | $15.96 | $16.38 | $15.74 | $15.96 | $15.96 | 65,062 |
| 2016-04-21 | $15.96 | $16.07 | $15.78 | $15.96 | $15.96 | 19,935 |
| 2016-04-20 | $15.77 | $16.09 | $15.65 | $16.00 | $16.00 | 24,378 |
| 2016-04-19 | $15.21 | $15.90 | $15.16 | $15.76 | $15.76 | 25,897 |
| 2016-04-18 | $15.00 | $15.17 | $15.00 | $15.07 | $15.07 | 68,790 |
| 2016-04-15 | $14.89 | $15.03 | $14.74 | $14.92 | $14.92 | 9,492 |
| 2016-04-14 | $15.00 | $15.01 | $14.80 | $14.83 | $14.83 | 21,811 |
| 2016-04-13 | $14.44 | $15.04 | $14.42 | $14.97 | $14.97 | 20,399 |
| 2016-04-12 | $14.43 | $14.69 | $14.36 | $14.41 | $14.41 | 32,016 |
| 2016-04-11 | $14.78 | $14.78 | $14.26 | $14.43 | $14.43 | 42,244 |
| 2016-04-08 | $14.98 | $15.03 | $14.63 | $14.69 | $14.69 | 41,067 |
| 2016-04-07 | $14.76 | $15.00 | $14.51 | $14.89 | $14.89 | 64,072 |
| 2016-04-06 | $14.22 | $14.97 | $13.83 | $14.89 | $14.89 | 63,101 |
| 2016-04-05 | $14.83 | $14.97 | $14.25 | $14.26 | $14.26 | 51,017 |
| 2016-04-04 | $16.08 | $16.10 | $15.10 | $15.10 | $15.10 | 23,242 |
| 2016-04-01 | $16.55 | $16.80 | $15.85 | $16.01 | $16.01 | 53,687 |
| 2016-03-31 | $17.68 | $17.68 | $17.46 | $17.59 | $17.59 | 38,552 |
| 2016-03-30 | $16.30 | $17.89 | $16.30 | $17.75 | $17.75 | 43,881 |
| 2016-03-29 | $16.29 | $16.48 | $16.12 | $16.41 | $16.41 | 27,626 |
| 2016-03-28 | $16.54 | $16.54 | $16.25 | $16.25 | $16.25 | 9,409 |
| 2016-03-24 | $16.57 | $16.65 | $16.44 | $16.53 | $16.53 | 12,557 |
| 2016-03-23 | $17.03 | $17.36 | $16.67 | $16.71 | $16.71 | 16,350 |
| 2016-03-22 | $16.95 | $17.59 | $16.95 | $17.04 | $17.04 | 9,852 |
| 2016-03-21 | $17.18 | $17.35 | $17.05 | $17.05 | $17.05 | 8,382 |
| 2016-03-18 | $17.28 | $17.58 | $17.00 | $17.27 | $17.27 | 45,202 |
| 2016-03-17 | $16.84 | $17.37 | $16.84 | $17.15 | $17.15 | 18,919 |
| 2016-03-16 | $16.39 | $16.91 | $16.39 | $16.79 | $16.79 | 17,441 |
| 2016-03-15 | $16.68 | $16.69 | $16.48 | $16.50 | $16.50 | 10,679 |
| 2016-03-14 | $17.24 | $17.24 | $16.58 | $16.73 | $16.73 | 16,288 |
| 2016-03-11 | $17.09 | $17.46 | $16.96 | $17.31 | $17.31 | 32,464 |
| 2016-03-10 | $17.32 | $17.60 | $17.01 | $17.04 | $17.04 | 11,535 |
| 2016-03-09 | $17.73 | $17.74 | $17.17 | $17.28 | $17.28 | 15,959 |
| 2016-03-08 | $18.01 | $18.01 | $17.46 | $17.48 | $17.48 | 19,163 |
| 2016-03-07 | $17.70 | $18.14 | $17.70 | $17.85 | $17.85 | 29,398 |
| 2016-03-04 | $17.41 | $17.82 | $17.32 | $17.70 | $17.70 | 21,734 |
| 2016-03-03 | $17.37 | $17.58 | $17.04 | $17.50 | $17.50 | 33,234 |
| 2016-03-02 | $17.41 | $17.48 | $17.07 | $17.29 | $17.29 | 22,670 |
| 2016-03-01 | $17.33 | $17.64 | $17.27 | $17.48 | $17.48 | 15,266 |
| 2016-02-29 | $17.12 | $17.40 | $17.12 | $17.27 | $17.27 | 24,702 |
| 2016-02-26 | $17.22 | $17.44 | $16.94 | $17.16 | $17.16 | 24,406 |
| 2016-02-25 | $16.97 | $17.43 | $16.97 | $17.35 | $17.35 | 10,949 |
| 2016-02-24 | $16.35 | $16.99 | $16.35 | $16.97 | $16.97 | 25,120 |
| 2016-02-23 | $16.69 | $17.16 | $16.55 | $16.55 | $16.55 | 25,137 |
| 2016-02-22 | $16.49 | $16.94 | $16.49 | $16.76 | $16.76 | 41,164 |
| 2016-02-19 | $16.53 | $16.90 | $16.27 | $16.38 | $16.38 | 49,967 |
| 2016-02-18 | $17.05 | $17.21 | $16.47 | $16.54 | $16.54 | 24,692 |
| 2016-02-17 | $17.06 | $17.39 | $16.98 | $17.08 | $17.08 | 28,828 |
| 2016-02-16 | $16.77 | $17.19 | $16.72 | $17.02 | $17.02 | 23,885 |
| 2016-02-12 | $16.40 | $16.69 | $16.25 | $16.62 | $16.62 | 17,335 |
| 2016-02-11 | $16.28 | $16.60 | $16.15 | $16.18 | $16.18 | 71,662 |
| 2016-02-10 | $16.56 | $16.94 | $16.47 | $16.50 | $16.50 | 23,525 |
| 2016-02-09 | $16.65 | $17.00 | $16.44 | $16.50 | $16.50 | 20,544 |
| 2016-02-08 | $16.25 | $16.93 | $16.24 | $16.88 | $16.88 | 26,231 |
| 2016-02-05 | $16.97 | $17.05 | $16.47 | $16.47 | $16.47 | 33,763 |
| 2016-02-04 | $16.69 | $17.17 | $16.69 | $17.07 | $17.07 | 27,680 |
| 2016-02-03 | $17.38 | $17.38 | $16.65 | $16.71 | $16.71 | 98,201 |
| 2016-02-02 | $17.17 | $17.33 | $17.04 | $17.28 | $17.28 | 28,097 |
| 2016-02-01 | $17.54 | $17.63 | $17.32 | $17.38 | $17.38 | 26,213 |
| 2016-01-29 | $17.34 | $17.71 | $17.25 | $17.71 | $17.71 | 66,816 |
| 2016-01-28 | $17.33 | $17.44 | $17.20 | $17.24 | $17.24 | 48,292 |
| 2016-01-27 | $17.65 | $17.94 | $17.14 | $17.20 | $17.20 | 69,576 |
| 2016-01-26 | $17.39 | $18.06 | $17.32 | $17.62 | $17.62 | 63,627 |
| 2016-01-25 | $17.86 | $18.18 | $17.28 | $17.36 | $17.36 | 36,639 |
| 2016-01-22 | $17.56 | $17.98 | $17.27 | $17.98 | $17.98 | 118,683 |
| 2016-01-21 | $17.74 | $17.85 | $17.34 | $17.42 | $17.42 | 57,099 |
| 2016-01-20 | $17.35 | $17.88 | $17.05 | $17.70 | $17.70 | 58,456 |
| 2016-01-19 | $17.98 | $18.24 | $17.41 | $17.51 | $17.51 | 76,400 |
| 2016-01-15 | $17.69 | $17.89 | $17.34 | $17.83 | $17.83 | 36,634 |
| 2016-01-14 | $16.76 | $18.28 | $16.76 | $18.09 | $18.09 | 63,100 |
| 2016-01-13 | $16.51 | $17.10 | $16.35 | $16.67 | $16.67 | 126,055 |
| 2016-01-12 | $17.31 | $17.40 | $16.95 | $17.11 | $17.11 | 340,133 |
| 2016-01-11 | $17.15 | $17.40 | $17.07 | $17.13 | $17.13 | 93,999 |
| 2016-01-08 | $16.62 | $17.27 | $16.62 | $16.93 | $16.93 | 61,959 |
| 2016-01-07 | $16.60 | $16.77 | $16.59 | $16.65 | $16.65 | 55,825 |
| 2016-01-06 | $16.56 | $16.75 | $16.56 | $16.68 | $16.68 | 40,482 |
| 2016-01-05 | $16.86 | $16.86 | $16.60 | $16.76 | $16.76 | 31,039 |
| 2016-01-04 | $16.52 | $16.77 | $16.52 | $16.75 | $16.75 | 66,217 |
| 2015-12-31 | $16.86 | $16.88 | $16.71 | $16.74 | $16.74 | 29,309 |
| 2015-12-30 | $16.76 | $17.00 | $16.75 | $16.86 | $16.86 | 28,060 |
| 2015-12-29 | $16.79 | $17.00 | $16.71 | $16.92 | $16.92 | 23,876 |
| 2015-12-28 | $16.53 | $16.76 | $16.53 | $16.72 | $16.72 | 33,297 |
| 2015-12-24 | $16.57 | $16.76 | $16.53 | $16.54 | $16.54 | 11,639 |
| 2015-12-23 | $16.46 | $16.63 | $16.43 | $16.55 | $16.55 | 32,544 |
| 2015-12-22 | $16.20 | $16.60 | $16.16 | $16.50 | $16.50 | 185,328 |
| 2015-12-21 | $16.10 | $16.31 | $16.08 | $16.15 | $16.15 | 29,024 |
| 2015-12-18 | $16.13 | $16.20 | $16.03 | $16.05 | $16.05 | 109,425 |
| 2015-12-17 | $16.36 | $16.37 | $16.15 | $16.20 | $16.20 | 53,688 |
| 2015-12-16 | $16.34 | $16.49 | $16.24 | $16.26 | $16.26 | 83,946 |
| 2015-12-15 | $16.55 | $16.62 | $16.27 | $16.34 | $16.34 | 61,230 |
| 2015-12-14 | $16.24 | $16.49 | $16.24 | $16.29 | $16.29 | 50,299 |
| 2015-12-11 | $16.12 | $16.41 | $16.12 | $16.18 | $16.18 | 40,462 |
| 2015-12-10 | $16.25 | $16.47 | $16.24 | $16.34 | $16.34 | 60,380 |
| 2015-12-09 | $15.76 | $16.60 | $15.76 | $16.22 | $16.22 | 102,100 |
| 2015-12-08 | $14.50 | $14.63 | $14.36 | $14.46 | $14.46 | 10,023 |
| 2015-12-07 | $14.92 | $15.02 | $14.38 | $14.55 | $14.55 | 19,228 |
| 2015-12-04 | $15.00 | $15.16 | $14.93 | $15.01 | $15.01 | 30,565 |
| 2015-12-03 | $15.40 | $15.42 | $14.98 | $15.01 | $15.01 | 22,180 |
| 2015-12-02 | $15.46 | $15.46 | $15.19 | $15.28 | $15.28 | 11,437 |
| 2015-12-01 | $15.43 | $15.50 | $15.11 | $15.44 | $15.44 | 16,332 |
| 2015-11-30 | $15.39 | $15.56 | $15.18 | $15.33 | $15.33 | 20,829 |
| 2015-11-27 | $15.41 | $15.56 | $15.20 | $15.50 | $15.50 | 11,721 |
| 2015-11-25 | $15.05 | $15.34 | $14.84 | $15.26 | $15.26 | 25,359 |
| 2015-11-24 | $14.71 | $14.97 | $14.53 | $14.94 | $14.94 | 20,438 |
| 2015-11-23 | $14.74 | $14.93 | $14.65 | $14.82 | $14.82 | 17,614 |
| 2015-11-20 | $14.85 | $15.03 | $14.72 | $14.86 | $14.86 | 33,565 |
| 2015-11-19 | $14.81 | $14.85 | $14.50 | $14.75 | $14.75 | 17,401 |
| 2015-11-18 | $14.46 | $14.80 | $14.39 | $14.76 | $14.76 | 23,538 |
| 2015-11-17 | $14.22 | $14.73 | $14.20 | $14.36 | $14.36 | 93,794 |
| 2015-11-16 | $14.28 | $14.45 | $14.15 | $14.28 | $14.28 | 58,505 |
| 2015-11-13 | $14.30 | $14.61 | $14.20 | $14.26 | $14.26 | 55,190 |
| 2015-11-12 | $14.75 | $14.75 | $14.29 | $14.42 | $14.42 | 37,322 |
| 2015-11-11 | $14.59 | $14.87 | $14.58 | $14.84 | $14.84 | 40,726 |
| 2015-11-10 | $14.26 | $14.52 | $14.18 | $14.51 | $14.51 | 28,527 |
| 2015-11-09 | $14.06 | $14.26 | $13.96 | $14.10 | $14.10 | 60,553 |
| 2015-11-06 | $14.00 | $14.10 | $13.77 | $14.10 | $14.10 | 94,264 |
| 2015-11-05 | $14.00 | $14.61 | $13.87 | $14.05 | $14.05 | 167,776 |
| 2015-11-04 | $16.35 | $16.54 | $15.50 | $15.84 | $15.84 | 147,429 |
| 2015-11-03 | $17.63 | $17.81 | $16.19 | $16.20 | $16.20 | 83,943 |
| 2015-11-02 | $17.18 | $17.74 | $17.18 | $17.71 | $17.71 | 26,672 |
| 2015-10-30 | $17.24 | $17.41 | $17.12 | $17.13 | $17.13 | 10,872 |
| 2015-10-29 | $17.02 | $17.30 | $17.00 | $17.21 | $17.21 | 22,991 |
| 2015-10-28 | $16.57 | $17.20 | $16.49 | $17.20 | $17.20 | 50,562 |
| 2015-10-27 | $16.78 | $16.78 | $16.35 | $16.48 | $16.48 | 26,676 |
| 2015-10-26 | $16.90 | $17.00 | $16.75 | $16.88 | $16.88 | 12,664 |
| 2015-10-23 | $16.87 | $17.14 | $16.79 | $17.01 | $17.01 | 25,016 |
| 2015-10-22 | $16.33 | $17.35 | $16.33 | $16.81 | $16.81 | 90,182 |
| 2015-10-21 | $16.94 | $16.94 | $16.37 | $16.37 | $16.37 | 11,432 |
| 2015-10-20 | $16.84 | $17.07 | $16.83 | $17.00 | $17.00 | 23,787 |
| 2015-10-19 | $16.76 | $16.89 | $16.51 | $16.85 | $16.85 | 22,215 |
| 2015-10-16 | $17.11 | $17.11 | $16.71 | $16.89 | $16.89 | 17,106 |
| 2015-10-15 | $16.65 | $17.03 | $16.62 | $17.02 | $17.02 | 24,606 |
| 2015-10-14 | $16.76 | $16.99 | $16.49 | $16.52 | $16.52 | 13,666 |
| 2015-10-13 | $17.15 | $17.42 | $16.75 | $16.85 | $16.85 | 23,774 |
| 2015-10-12 | $17.26 | $17.34 | $17.12 | $17.18 | $17.18 | 27,479 |
| 2015-10-09 | $17.45 | $17.63 | $17.12 | $17.26 | $17.26 | 27,438 |
| 2015-10-08 | $17.05 | $17.53 | $17.04 | $17.34 | $17.34 | 35,790 |
| 2015-10-07 | $16.51 | $17.11 | $16.51 | $17.09 | $17.09 | 21,179 |
| 2015-10-06 | $16.81 | $16.93 | $16.32 | $16.38 | $16.38 | 18,474 |
| 2015-10-05 | $16.31 | $16.96 | $16.31 | $16.90 | $16.90 | 29,078 |
| 2015-10-02 | $15.80 | $16.24 | $15.59 | $16.19 | $16.19 | 26,096 |
| 2015-10-01 | $16.01 | $16.17 | $15.66 | $15.86 | $15.86 | 24,687 |
| 2015-09-30 | $15.95 | $16.13 | $15.84 | $16.06 | $16.06 | 16,485 |
| 2015-09-29 | $15.79 | $15.96 | $15.62 | $15.87 | $15.87 | 30,809 |
| 2015-09-28 | $15.98 | $16.06 | $15.69 | $15.69 | $15.69 | 23,784 |
| 2015-09-25 | $16.75 | $16.75 | $16.06 | $16.08 | $16.08 | 36,974 |
| 2015-09-24 | $16.19 | $16.63 | $16.09 | $16.58 | $16.58 | 48,139 |
| 2015-09-23 | $15.83 | $16.37 | $15.83 | $16.29 | $16.29 | 15,589 |
| 2015-09-22 | $16.29 | $16.54 | $16.08 | $16.11 | $16.11 | 73,838 |
| 2015-09-21 | $16.25 | $16.91 | $16.25 | $16.38 | $16.38 | 191,042 |
| 2015-09-18 | $16.52 | $16.86 | $15.93 | $16.04 | $16.04 | 116,527 |
| 2015-09-17 | $17.24 | $17.46 | $16.50 | $16.72 | $16.72 | 45,220 |
| 2015-09-16 | $16.98 | $17.29 | $16.97 | $17.24 | $17.24 | 41,046 |
| 2015-09-15 | $16.46 | $16.95 | $16.46 | $16.92 | $16.92 | 20,873 |
| 2015-09-14 | $16.58 | $16.71 | $16.38 | $16.39 | $16.39 | 15,560 |
| 2015-09-11 | $16.12 | $16.71 | $16.12 | $16.60 | $16.60 | 13,047 |
| 2015-09-10 | $16.20 | $16.36 | $16.16 | $16.28 | $16.28 | 16,356 |
| 2015-09-09 | $16.07 | $16.29 | $15.92 | $16.12 | $16.12 | 31,777 |
| 2015-09-08 | $16.11 | $16.55 | $15.86 | $15.99 | $15.99 | 168,005 |
| 2015-09-04 | $15.75 | $16.05 | $15.75 | $15.97 | $15.97 | 8,151 |
| 2015-09-03 | $16.25 | $16.30 | $15.94 | $15.96 | $15.96 | 32,871 |
| 2015-09-02 | $16.28 | $16.33 | $16.04 | $16.27 | $16.27 | 13,292 |
| 2015-09-01 | $16.51 | $16.94 | $15.96 | $16.14 | $16.14 | 46,526 |
| 2015-08-31 | $16.70 | $17.10 | $16.54 | $16.73 | $16.73 | 44,474 |
| 2015-08-28 | $16.48 | $17.09 | $16.48 | $16.80 | $16.80 | 28,498 |
| 2015-08-27 | $16.96 | $16.96 | $16.38 | $16.59 | $16.59 | 28,104 |
| 2015-08-26 | $16.50 | $16.95 | $16.03 | $16.87 | $16.87 | 42,154 |
| 2015-08-25 | $16.57 | $16.64 | $16.14 | $16.24 | $16.24 | 38,455 |
| 2015-08-24 | $15.28 | $16.49 | $14.39 | $16.21 | $16.21 | 63,121 |
| 2015-08-21 | $15.59 | $16.24 | $15.34 | $16.09 | $16.09 | 177,439 |
| 2015-08-20 | $16.22 | $16.27 | $15.90 | $15.96 | $15.96 | 108,042 |
| 2015-08-19 | $16.27 | $16.38 | $16.23 | $16.27 | $16.27 | 78,162 |
| 2015-08-18 | $16.63 | $16.63 | $16.26 | $16.41 | $16.41 | 33,520 |
| 2015-08-17 | $16.66 | $16.72 | $16.37 | $16.59 | $16.59 | 35,200 |
| 2015-08-14 | $16.34 | $16.86 | $16.34 | $16.80 | $16.80 | 71,900 |
| 2015-08-13 | $16.88 | $16.92 | $16.47 | $16.49 | $16.49 | 34,724 |
| 2015-08-12 | $17.29 | $17.29 | $16.71 | $16.90 | $16.90 | 69,622 |
| 2015-08-11 | $17.27 | $17.35 | $17.05 | $17.09 | $17.09 | 33,627 |
Franklin Covey Company (FC) News Headlines
Recent Franklin Covey Company (FC) News
Similar Companies to Franklin Covey Company (FC) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |