FormFactor Inc (FORM) Exchange: NASDAQ
Data as of June 27, 2025
$34.91 ($-0.35) -0.99%
FormFactor Inc - Daily Information
Click for more stock information on FormFactor Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $35.55 |
| Previous Close | $34.91 |
| High | $35.78 |
| Low | $34.50 |
| Adjusted Open | $35.55 |
| Previous Adjusted Close | $34.91 |
| Adjusted High | $35.78 |
| Adjusted Low | $34.50 |
About FormFactor Inc (FORM)
FormFactor, Inc., is a leading provider of essential test and measurement technologies along the full IC life cycle â from characterization, modeling, reliability, and design debug, to qualification and production test. Semiconductor companies rely upon FormFactorâs products and services to accelerate profitability by optimizing device performance and advancing yield knowledge. The Company serves customers through its network of facilities in Asia, Europe, and North America.
Invest in FormFactor Inc (FORM)
Historical Stock Data for FormFactor Inc (FORM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $35.55 | $35.78 | $34.50 | $34.91 | $34.91 | 1,504,219 |
| 2025-06-26 | $34.71 | $35.32 | $34.21 | $35.26 | $35.26 | 778,988 |
| 2025-06-25 | $34.57 | $34.95 | $34.29 | $34.45 | $34.45 | 402,449 |
| 2025-06-24 | $33.99 | $34.83 | $33.73 | $34.47 | $34.47 | 427,000 |
| 2025-06-23 | $32.56 | $33.22 | $32.28 | $33.12 | $33.12 | 446,429 |
| 2025-06-20 | $33.54 | $33.60 | $31.91 | $32.55 | $32.55 | 1,126,632 |
| 2025-06-18 | $33.72 | $33.88 | $32.63 | $33.29 | $33.29 | 802,892 |
| 2025-06-17 | $34.53 | $34.92 | $33.59 | $33.61 | $33.61 | 749,726 |
| 2025-06-16 | $34.20 | $35.02 | $33.84 | $34.88 | $34.88 | 634,342 |
| 2025-06-13 | $33.42 | $34.36 | $33.35 | $33.63 | $33.63 | 545,784 |
| 2025-06-12 | $34.65 | $34.94 | $34.09 | $34.35 | $34.35 | 408,620 |
| 2025-06-11 | $35.43 | $35.88 | $34.83 | $35.10 | $35.10 | 641,702 |
| 2025-06-10 | $34.48 | $35.29 | $34.02 | $35.20 | $35.20 | 686,446 |
| 2025-06-09 | $32.94 | $34.36 | $32.68 | $34.17 | $34.17 | 692,167 |
| 2025-06-06 | $32.63 | $33.13 | $32.03 | $32.17 | $32.17 | 823,925 |
| 2025-06-05 | $32.59 | $32.92 | $31.93 | $32.19 | $32.19 | 557,529 |
| 2025-06-04 | $31.45 | $32.52 | $31.44 | $32.22 | $32.22 | 722,556 |
| 2025-06-03 | $30.22 | $31.37 | $29.78 | $31.36 | $31.36 | 1,125,618 |
| 2025-06-02 | $29.84 | $30.46 | $29.47 | $30.02 | $30.02 | 572,265 |
| 2025-05-30 | $30.67 | $30.93 | $29.40 | $29.85 | $29.85 | 648,286 |
| 2025-05-29 | $31.85 | $31.93 | $30.83 | $31.14 | $31.14 | 527,209 |
| 2025-05-28 | $31.76 | $32.19 | $31.00 | $31.14 | $31.14 | 640,161 |
| 2025-05-27 | $31.31 | $32.30 | $31.23 | $31.95 | $31.95 | 653,508 |
| 2025-05-23 | $29.72 | $30.55 | $29.59 | $30.37 | $30.37 | 583,079 |
| 2025-05-22 | $31.12 | $31.64 | $30.69 | $30.78 | $30.78 | 459,096 |
| 2025-05-21 | $31.48 | $32.23 | $31.04 | $31.44 | $31.44 | 748,070 |
| 2025-05-20 | $31.78 | $32.16 | $31.67 | $31.91 | $31.91 | 428,588 |
| 2025-05-19 | $31.28 | $32.11 | $31.10 | $32.00 | $32.00 | 653,281 |
| 2025-05-16 | $32.82 | $32.82 | $31.86 | $32.06 | $32.06 | 465,466 |
| 2025-05-15 | $32.98 | $33.68 | $32.62 | $32.82 | $32.82 | 1,061,836 |
| 2025-05-14 | $32.59 | $33.54 | $32.13 | $33.30 | $33.30 | 1,015,913 |
| 2025-05-13 | $32.49 | $32.85 | $31.99 | $32.39 | $32.39 | 509,727 |
| 2025-05-12 | $32.12 | $32.98 | $31.35 | $32.17 | $32.17 | 574,148 |
| 2025-05-09 | $30.20 | $30.45 | $29.37 | $29.80 | $29.80 | 400,019 |
| 2025-05-08 | $30.30 | $30.61 | $29.66 | $29.97 | $29.97 | 550,334 |
| 2025-05-07 | $29.54 | $29.69 | $28.77 | $29.66 | $29.66 | 478,189 |
| 2025-05-06 | $29.41 | $29.70 | $29.01 | $29.38 | $29.38 | 523,156 |
| 2025-05-05 | $30.14 | $30.77 | $29.66 | $29.81 | $29.81 | 556,877 |
| 2025-05-02 | $29.80 | $30.62 | $29.32 | $30.26 | $30.26 | 671,559 |
| 2025-05-01 | $31.96 | $32.37 | $28.94 | $28.97 | $28.97 | 1,880,965 |
| 2025-04-30 | $27.08 | $28.25 | $26.33 | $28.14 | $28.14 | 1,104,932 |
| 2025-04-29 | $28.10 | $28.32 | $27.57 | $27.91 | $27.91 | 547,198 |
| 2025-04-28 | $28.18 | $28.91 | $27.90 | $28.54 | $28.54 | 549,957 |
| 2025-04-25 | $27.63 | $28.43 | $27.54 | $28.34 | $28.34 | 854,864 |
| 2025-04-24 | $27.29 | $28.34 | $27.21 | $28.21 | $28.21 | 520,973 |
| 2025-04-23 | $27.21 | $27.73 | $26.57 | $26.72 | $26.72 | 790,068 |
| 2025-04-22 | $25.24 | $25.64 | $24.68 | $25.54 | $25.54 | 908,785 |
| 2025-04-21 | $24.50 | $25.21 | $23.79 | $24.99 | $24.99 | 2,133,718 |
| 2025-04-17 | $26.02 | $26.35 | $24.93 | $25.19 | $25.19 | 1,579,884 |
| 2025-04-16 | $26.19 | $26.81 | $25.11 | $25.93 | $25.93 | 577,509 |
| 2025-04-15 | $27.09 | $27.67 | $26.87 | $27.11 | $27.11 | 483,353 |
| 2025-04-14 | $27.77 | $27.95 | $26.58 | $27.14 | $27.14 | 582,090 |
| 2025-04-11 | $26.18 | $27.21 | $25.24 | $26.75 | $26.75 | 800,508 |
| 2025-04-10 | $27.49 | $27.78 | $24.93 | $26.23 | $26.23 | 2,374,285 |
| 2025-04-09 | $23.56 | $30.12 | $23.29 | $29.76 | $29.76 | 2,426,798 |
| 2025-04-08 | $25.21 | $25.41 | $22.66 | $23.18 | $23.18 | 839,878 |
| 2025-04-07 | $23.41 | $26.22 | $22.58 | $24.37 | $24.37 | 1,705,511 |
| 2025-04-04 | $24.15 | $24.84 | $22.84 | $24.17 | $24.17 | 1,496,829 |
| 2025-04-03 | $27.16 | $27.78 | $25.21 | $25.25 | $25.25 | 1,066,296 |
| 2025-04-02 | $27.86 | $29.12 | $27.77 | $28.73 | $28.73 | 1,082,783 |
| 2025-04-01 | $28.20 | $28.59 | $27.73 | $28.38 | $28.38 | 892,109 |
| 2025-03-31 | $28.06 | $28.61 | $27.55 | $28.29 | $28.29 | 1,002,202 |
| 2025-03-28 | $29.53 | $29.60 | $28.45 | $28.64 | $28.64 | 569,386 |
| 2025-03-27 | $30.23 | $30.62 | $29.44 | $29.72 | $29.72 | 734,086 |
| 2025-03-26 | $31.35 | $31.59 | $30.38 | $30.49 | $30.49 | 587,622 |
| 2025-03-25 | $31.83 | $32.59 | $31.35 | $31.45 | $31.45 | 455,507 |
| 2025-03-24 | $32.01 | $32.65 | $31.66 | $32.35 | $32.35 | 761,222 |
| 2025-03-21 | $31.90 | $32.00 | $30.75 | $31.11 | $31.11 | 1,575,631 |
| 2025-03-20 | $32.37 | $32.75 | $31.88 | $32.27 | $32.27 | 456,553 |
| 2025-03-19 | $32.66 | $33.16 | $32.30 | $32.63 | $32.63 | 636,040 |
| 2025-03-18 | $32.37 | $32.87 | $31.86 | $32.82 | $32.82 | 569,455 |
| 2025-03-17 | $32.00 | $32.91 | $31.98 | $32.65 | $32.65 | 602,507 |
| 2025-03-14 | $31.04 | $32.04 | $30.82 | $32.00 | $32.00 | 611,897 |
| 2025-03-13 | $30.71 | $31.21 | $30.31 | $30.58 | $30.58 | 610,514 |
| 2025-03-12 | $31.24 | $31.77 | $30.38 | $30.70 | $30.70 | 805,049 |
| 2025-03-11 | $32.75 | $32.82 | $30.22 | $30.74 | $30.74 | 924,454 |
| 2025-03-10 | $32.17 | $33.47 | $31.28 | $32.86 | $32.86 | 1,138,419 |
| 2025-03-07 | $32.04 | $33.14 | $31.71 | $33.00 | $33.00 | 875,937 |
| 2025-03-06 | $31.40 | $32.17 | $31.09 | $31.85 | $31.85 | 857,971 |
| 2025-03-05 | $31.90 | $32.44 | $30.99 | $32.38 | $32.38 | 785,588 |
| 2025-03-04 | $31.26 | $32.39 | $30.97 | $31.56 | $31.56 | 1,041,220 |
| 2025-03-03 | $33.53 | $33.73 | $31.35 | $31.46 | $31.46 | 1,293,142 |
| 2025-02-28 | $32.75 | $33.81 | $32.46 | $33.30 | $33.30 | 916,681 |
| 2025-02-27 | $34.56 | $34.65 | $32.90 | $32.96 | $32.96 | 786,295 |
| 2025-02-26 | $34.51 | $34.95 | $33.99 | $34.27 | $34.27 | 485,436 |
| 2025-02-25 | $34.45 | $34.82 | $33.89 | $33.99 | $33.99 | 649,557 |
| 2025-02-24 | $35.93 | $35.93 | $34.61 | $34.61 | $34.61 | 612,187 |
| 2025-02-21 | $37.69 | $37.69 | $35.21 | $35.38 | $35.38 | 675,646 |
| 2025-02-20 | $37.64 | $38.93 | $37.26 | $37.39 | $37.39 | 502,580 |
| 2025-02-19 | $37.59 | $37.74 | $36.68 | $37.58 | $37.58 | 1,151,916 |
| 2025-02-18 | $38.19 | $38.27 | $37.23 | $37.99 | $37.99 | 684,171 |
| 2025-02-14 | $36.55 | $37.87 | $36.06 | $37.80 | $37.80 | 963,805 |
| 2025-02-13 | $36.00 | $36.86 | $35.80 | $36.74 | $36.74 | 769,478 |
| 2025-02-12 | $34.25 | $36.07 | $34.11 | $35.89 | $35.89 | 830,987 |
| 2025-02-11 | $35.17 | $35.85 | $34.89 | $34.99 | $34.99 | 859,770 |
| 2025-02-10 | $35.98 | $36.79 | $35.49 | $35.73 | $35.73 | 597,826 |
| 2025-02-07 | $38.42 | $38.71 | $35.49 | $35.84 | $35.84 | 1,448,284 |
| 2025-02-06 | $33.33 | $39.18 | $32.71 | $38.33 | $38.33 | 5,167,252 |
| 2025-02-05 | $39.54 | $41.58 | $39.19 | $41.12 | $41.12 | 1,201,946 |
| 2025-02-04 | $39.19 | $40.16 | $39.19 | $39.60 | $39.60 | 490,911 |
| 2025-02-03 | $39.16 | $40.49 | $38.28 | $39.58 | $39.58 | 680,882 |
| 2025-01-31 | $40.06 | $41.57 | $39.59 | $40.05 | $40.05 | 808,508 |
| 2025-01-30 | $39.92 | $40.44 | $39.52 | $39.83 | $39.83 | 591,798 |
| 2025-01-29 | $38.79 | $39.12 | $38.00 | $38.97 | $38.97 | 737,384 |
| 2025-01-28 | $38.37 | $38.87 | $37.32 | $37.90 | $37.90 | 690,762 |
| 2025-01-27 | $39.82 | $40.45 | $37.46 | $38.26 | $38.26 | 817,591 |
| 2025-01-24 | $42.82 | $42.98 | $41.44 | $41.67 | $41.67 | 540,678 |
| 2025-01-23 | $43.31 | $44.47 | $42.59 | $42.88 | $42.88 | 687,302 |
| 2025-01-22 | $43.22 | $44.48 | $43.09 | $44.20 | $44.20 | 665,386 |
| 2025-01-21 | $43.97 | $44.24 | $42.75 | $42.90 | $42.90 | 790,163 |
| 2025-01-17 | $44.29 | $44.29 | $43.20 | $43.46 | $43.46 | 430,127 |
| 2025-01-16 | $44.33 | $45.04 | $43.18 | $43.22 | $43.22 | 653,651 |
| 2025-01-15 | $44.17 | $44.20 | $43.07 | $43.19 | $43.19 | 646,751 |
| 2025-01-14 | $43.31 | $43.71 | $42.09 | $43.14 | $43.14 | 576,112 |
| 2025-01-13 | $42.00 | $43.66 | $41.21 | $42.84 | $42.84 | 891,970 |
| 2025-01-10 | $43.81 | $44.91 | $43.20 | $44.22 | $44.22 | 659,730 |
| 2025-01-08 | $46.28 | $46.66 | $42.19 | $44.11 | $44.11 | 1,470,890 |
| 2025-01-07 | $46.59 | $48.69 | $46.48 | $47.24 | $47.24 | 721,692 |
| 2025-01-06 | $46.52 | $47.44 | $45.51 | $46.12 | $46.12 | 1,002,000 |
| 2025-01-03 | $44.58 | $44.79 | $43.13 | $44.46 | $44.46 | 969,422 |
| 2025-01-02 | $44.37 | $45.13 | $43.28 | $44.22 | $44.22 | 759,302 |
| 2024-12-31 | $45.41 | $45.82 | $43.79 | $44.00 | $44.00 | 601,084 |
| 2024-12-30 | $45.06 | $45.76 | $44.00 | $45.28 | $45.28 | 610,940 |
| 2024-12-27 | $46.76 | $47.15 | $44.54 | $45.92 | $45.92 | 699,571 |
| 2024-12-26 | $47.50 | $48.11 | $46.32 | $47.07 | $47.07 | 946,047 |
| 2024-12-24 | $46.17 | $48.15 | $46.17 | $47.80 | $47.80 | 775,512 |
| 2024-12-23 | $44.47 | $46.41 | $44.47 | $45.87 | $45.87 | 1,064,953 |
| 2024-12-20 | $41.87 | $43.89 | $41.55 | $42.88 | $42.88 | 2,964,484 |
| 2024-12-19 | $45.52 | $45.68 | $42.16 | $42.44 | $42.44 | 1,334,639 |
| 2024-12-18 | $44.48 | $50.79 | $44.34 | $44.72 | $44.72 | 3,398,635 |
| 2024-12-17 | $44.00 | $45.08 | $43.08 | $43.87 | $43.87 | 683,292 |
| 2024-12-16 | $42.52 | $44.49 | $41.93 | $44.19 | $44.19 | 572,817 |
| 2024-12-13 | $43.25 | $44.12 | $42.02 | $42.50 | $42.50 | 867,628 |
| 2024-12-12 | $42.34 | $43.14 | $42.06 | $42.77 | $42.77 | 721,903 |
| 2024-12-11 | $43.07 | $43.73 | $42.13 | $43.00 | $43.00 | 457,388 |
| 2024-12-10 | $43.26 | $43.52 | $41.94 | $42.00 | $42.00 | 579,203 |
| 2024-12-09 | $42.46 | $43.91 | $42.46 | $42.89 | $42.89 | 524,279 |
| 2024-12-06 | $41.26 | $42.41 | $40.58 | $42.27 | $42.27 | 386,969 |
| 2024-12-05 | $42.43 | $42.53 | $40.77 | $41.04 | $41.04 | 545,682 |
| 2024-12-04 | $43.00 | $43.16 | $42.26 | $42.43 | $42.43 | 687,671 |
| 2024-12-03 | $41.90 | $42.69 | $41.88 | $42.48 | $42.48 | 553,212 |
| 2024-12-02 | $40.06 | $42.67 | $40.06 | $42.56 | $42.56 | 662,751 |
| 2024-11-29 | $40.30 | $40.69 | $39.82 | $40.06 | $40.06 | 423,347 |
| 2024-11-27 | $39.81 | $40.02 | $38.65 | $39.31 | $39.31 | 708,122 |
| 2024-11-26 | $41.78 | $41.93 | $39.80 | $39.82 | $39.82 | 660,003 |
| 2024-11-25 | $42.05 | $42.26 | $41.00 | $41.24 | $41.24 | 764,098 |
| 2024-11-22 | $40.68 | $41.48 | $40.43 | $41.33 | $41.33 | 501,151 |
| 2024-11-21 | $40.00 | $41.01 | $39.72 | $40.78 | $40.78 | 440,081 |
| 2024-11-20 | $37.70 | $39.85 | $37.62 | $39.66 | $39.66 | 908,632 |
| 2024-11-19 | $37.35 | $37.98 | $37.25 | $37.87 | $37.87 | 415,581 |
| 2024-11-18 | $37.69 | $38.39 | $37.57 | $37.74 | $37.74 | 738,766 |
| 2024-11-15 | $39.14 | $39.23 | $37.75 | $37.80 | $37.80 | 1,058,642 |
| 2024-11-14 | $40.68 | $41.00 | $39.56 | $39.69 | $39.69 | 874,926 |
| 2024-11-13 | $41.90 | $42.64 | $39.96 | $40.00 | $40.00 | 768,049 |
| 2024-11-12 | $41.91 | $43.70 | $41.30 | $42.14 | $42.14 | 1,017,966 |
| 2024-11-11 | $41.97 | $42.23 | $40.51 | $41.96 | $41.96 | 738,337 |
| 2024-11-08 | $42.16 | $42.32 | $41.66 | $42.10 | $42.10 | 883,241 |
| 2024-11-07 | $42.26 | $43.03 | $41.79 | $42.40 | $42.40 | 653,284 |
| 2024-11-06 | $40.69 | $41.83 | $40.10 | $41.60 | $41.60 | 625,019 |
| 2024-11-05 | $38.78 | $39.67 | $38.59 | $39.23 | $39.23 | 552,212 |
| 2024-11-04 | $37.98 | $40.31 | $37.98 | $38.77 | $38.77 | 1,412,460 |
| 2024-11-01 | $39.19 | $39.19 | $38.23 | $38.75 | $38.75 | 979,349 |
| 2024-10-31 | $40.15 | $41.32 | $37.64 | $37.98 | $37.98 | 2,219,928 |
| 2024-10-30 | $43.81 | $44.70 | $43.26 | $43.81 | $43.81 | 560,984 |
| 2024-10-29 | $44.00 | $45.44 | $43.70 | $45.17 | $45.17 | 532,016 |
| 2024-10-28 | $45.18 | $45.28 | $43.81 | $44.07 | $44.07 | 523,694 |
| 2024-10-25 | $44.09 | $45.47 | $44.08 | $44.79 | $44.79 | 312,735 |
| 2024-10-24 | $43.78 | $43.98 | $43.15 | $43.72 | $43.72 | 403,746 |
| 2024-10-23 | $43.43 | $43.80 | $42.45 | $43.13 | $43.13 | 344,467 |
| 2024-10-22 | $43.70 | $44.14 | $43.43 | $43.79 | $43.79 | 377,471 |
| 2024-10-21 | $43.80 | $44.15 | $43.41 | $44.12 | $44.12 | 382,198 |
| 2024-10-18 | $44.58 | $45.36 | $43.77 | $43.91 | $43.91 | 503,931 |
| 2024-10-17 | $45.15 | $45.15 | $43.79 | $44.15 | $44.15 | 632,585 |
| 2024-10-16 | $45.64 | $46.14 | $43.68 | $43.71 | $43.71 | 942,263 |
| 2024-10-15 | $48.36 | $49.06 | $44.73 | $44.75 | $44.75 | 1,215,879 |
| 2024-10-14 | $48.66 | $49.90 | $48.65 | $48.72 | $48.72 | 459,262 |
| 2024-10-11 | $45.92 | $48.47 | $45.92 | $48.26 | $48.26 | 551,652 |
| 2024-10-10 | $46.50 | $46.84 | $45.59 | $46.40 | $46.40 | 755,596 |
| 2024-10-09 | $46.55 | $48.35 | $46.18 | $47.49 | $47.49 | 518,983 |
| 2024-10-08 | $46.23 | $46.81 | $45.92 | $46.47 | $46.47 | 429,496 |
| 2024-10-07 | $45.85 | $46.46 | $45.48 | $46.22 | $46.22 | 598,452 |
| 2024-10-04 | $45.75 | $46.42 | $45.06 | $46.34 | $46.34 | 576,185 |
| 2024-10-03 | $44.28 | $45.32 | $43.95 | $44.34 | $44.34 | 221,442 |
| 2024-10-02 | $44.34 | $45.77 | $44.24 | $44.99 | $44.99 | 330,987 |
| 2024-10-01 | $45.98 | $46.11 | $43.84 | $44.17 | $44.17 | 462,697 |
| 2024-09-30 | $45.80 | $46.33 | $45.43 | $46.00 | $46.00 | 748,914 |
| 2024-09-27 | $47.22 | $47.25 | $46.02 | $46.30 | $46.30 | 348,005 |
| 2024-09-26 | $46.42 | $47.23 | $45.50 | $46.90 | $46.90 | 496,120 |
| 2024-09-25 | $44.02 | $44.85 | $43.92 | $44.02 | $44.02 | 419,796 |
| 2024-09-24 | $44.33 | $44.62 | $43.32 | $44.27 | $44.27 | 443,889 |
| 2024-09-23 | $44.40 | $44.59 | $43.88 | $43.99 | $43.99 | 277,110 |
| 2024-09-20 | $44.44 | $44.54 | $43.34 | $43.94 | $43.94 | 1,629,465 |
| 2024-09-19 | $45.01 | $45.36 | $44.08 | $44.78 | $44.78 | 483,053 |
| 2024-09-18 | $43.14 | $44.31 | $42.54 | $42.84 | $42.84 | 699,804 |
| 2024-09-17 | $43.30 | $43.83 | $42.58 | $43.14 | $43.14 | 489,240 |
| 2024-09-16 | $43.07 | $43.13 | $41.90 | $42.20 | $42.20 | 748,630 |
| 2024-09-13 | $43.43 | $44.30 | $42.88 | $44.08 | $44.08 | 577,047 |
| 2024-09-12 | $43.65 | $43.79 | $42.54 | $42.81 | $42.81 | 443,471 |
| 2024-09-11 | $42.49 | $44.11 | $41.91 | $43.91 | $43.91 | 497,855 |
| 2024-09-10 | $41.28 | $42.33 | $40.86 | $42.13 | $42.13 | 524,256 |
| 2024-09-09 | $42.68 | $42.81 | $41.25 | $41.28 | $41.28 | 553,718 |
| 2024-09-06 | $43.40 | $43.43 | $41.70 | $41.88 | $41.88 | 454,384 |
| 2024-09-05 | $43.66 | $44.62 | $43.40 | $43.92 | $43.92 | 358,902 |
| 2024-09-04 | $44.00 | $45.02 | $43.20 | $44.46 | $44.46 | 511,034 |
| 2024-09-03 | $47.40 | $48.12 | $44.48 | $44.55 | $44.55 | 571,917 |
| 2024-08-30 | $50.09 | $50.09 | $48.39 | $48.77 | $48.77 | 1,146,629 |
| 2024-08-29 | $49.37 | $50.77 | $48.71 | $48.78 | $48.78 | 724,405 |
| 2024-08-28 | $50.69 | $51.13 | $48.87 | $48.99 | $48.99 | 811,984 |
| 2024-08-27 | $49.26 | $50.77 | $48.46 | $50.63 | $50.63 | 466,688 |
| 2024-08-26 | $51.57 | $51.68 | $49.35 | $49.63 | $49.63 | 392,495 |
| 2024-08-23 | $50.08 | $51.66 | $50.00 | $51.41 | $51.41 | 411,370 |
| 2024-08-22 | $50.87 | $51.11 | $49.06 | $49.21 | $49.21 | 481,208 |
| 2024-08-21 | $50.63 | $50.97 | $49.39 | $50.81 | $50.81 | 338,676 |
| 2024-08-20 | $50.71 | $51.30 | $49.00 | $49.30 | $49.30 | 324,301 |
| 2024-08-19 | $49.80 | $50.91 | $48.75 | $50.89 | $50.89 | 369,814 |
| 2024-08-16 | $48.62 | $50.05 | $48.24 | $49.91 | $49.91 | 559,863 |
| 2024-08-15 | $48.73 | $49.32 | $47.78 | $49.12 | $49.12 | 464,328 |
| 2024-08-14 | $46.64 | $47.42 | $45.56 | $46.79 | $46.79 | 529,160 |
| 2024-08-13 | $44.72 | $46.27 | $44.36 | $46.21 | $46.21 | 548,763 |
| 2024-08-12 | $43.96 | $44.35 | $42.74 | $43.92 | $43.92 | 630,718 |
| 2024-08-09 | $44.52 | $45.23 | $43.31 | $43.72 | $43.72 | 607,492 |
| 2024-08-08 | $43.90 | $44.63 | $42.55 | $44.54 | $44.54 | 858,490 |
| 2024-08-07 | $43.71 | $44.65 | $42.28 | $43.11 | $43.11 | 1,297,505 |
| 2024-08-06 | $41.25 | $42.90 | $41.02 | $42.05 | $42.05 | 735,005 |
| 2024-08-05 | $37.89 | $41.80 | $37.73 | $41.25 | $41.25 | 1,575,726 |
| 2024-08-02 | $43.81 | $43.99 | $40.43 | $40.90 | $40.90 | 2,245,556 |
| 2024-08-01 | $53.68 | $55.20 | $45.88 | $47.25 | $47.25 | 1,974,507 |
| 2024-07-31 | $53.18 | $54.06 | $52.22 | $53.56 | $53.56 | 1,034,888 |
| 2024-07-30 | $52.08 | $52.47 | $50.13 | $50.50 | $50.50 | 539,494 |
| 2024-07-29 | $52.47 | $54.19 | $51.90 | $52.05 | $52.05 | 826,031 |
| 2024-07-26 | $53.56 | $53.56 | $50.86 | $51.24 | $51.24 | 1,084,782 |
| 2024-07-25 | $56.59 | $56.87 | $50.23 | $51.70 | $51.70 | 1,287,905 |
| 2024-07-24 | $59.42 | $60.04 | $56.74 | $56.92 | $56.92 | 539,799 |
| 2024-07-23 | $58.65 | $60.73 | $58.63 | $60.25 | $60.25 | 475,474 |
| 2024-07-22 | $56.97 | $59.59 | $56.04 | $59.35 | $59.35 | 533,339 |
| 2024-07-19 | $56.76 | $56.76 | $55.32 | $55.55 | $55.55 | 447,407 |
| 2024-07-18 | $57.85 | $57.90 | $54.92 | $56.50 | $56.50 | 943,168 |
| 2024-07-17 | $60.66 | $60.75 | $57.02 | $57.15 | $57.15 | 883,580 |
| 2024-07-16 | $61.14 | $62.38 | $60.92 | $62.16 | $62.16 | 602,421 |
| 2024-07-15 | $60.34 | $61.65 | $59.26 | $60.97 | $60.97 | 553,245 |
| 2024-07-12 | $60.18 | $61.07 | $58.87 | $59.63 | $59.63 | 559,817 |
| 2024-07-11 | $62.73 | $62.90 | $59.61 | $59.71 | $59.71 | 693,084 |
| 2024-07-10 | $62.35 | $62.67 | $61.59 | $61.71 | $61.71 | 450,687 |
| 2024-07-09 | $62.19 | $62.98 | $61.54 | $61.76 | $61.76 | 396,644 |
| 2024-07-08 | $62.90 | $63.63 | $61.50 | $61.94 | $61.94 | 474,054 |
| 2024-07-05 | $62.06 | $62.48 | $60.64 | $61.99 | $61.99 | 317,779 |
| 2024-07-03 | $61.09 | $62.46 | $60.16 | $62.22 | $62.22 | 273,591 |
| 2024-07-02 | $60.53 | $61.91 | $60.35 | $60.93 | $60.93 | 465,460 |
| 2024-07-01 | $60.61 | $61.10 | $57.79 | $60.92 | $60.92 | 591,234 |
| 2024-06-28 | $60.57 | $62.68 | $60.05 | $60.53 | $60.53 | 1,710,829 |
| 2024-06-27 | $59.48 | $60.73 | $58.73 | $59.63 | $59.63 | 589,472 |
| 2024-06-26 | $59.28 | $61.15 | $59.01 | $59.53 | $59.53 | 916,670 |
| 2024-06-25 | $57.90 | $59.76 | $57.29 | $59.65 | $59.65 | 487,189 |
| 2024-06-24 | $57.33 | $58.57 | $56.95 | $57.66 | $57.66 | 424,032 |
| 2024-06-21 | $57.43 | $57.97 | $55.33 | $57.95 | $57.95 | 1,535,085 |
| 2024-06-20 | $59.98 | $60.73 | $57.27 | $57.66 | $57.66 | 489,097 |
| 2024-06-18 | $58.53 | $61.34 | $58.12 | $59.98 | $59.98 | 490,520 |
| 2024-06-17 | $57.49 | $58.70 | $56.82 | $58.54 | $58.54 | 666,582 |
| 2024-06-14 | $56.71 | $57.56 | $56.54 | $57.43 | $57.43 | 517,362 |
| 2024-06-13 | $56.93 | $57.87 | $56.25 | $57.76 | $57.76 | 499,751 |
| 2024-06-12 | $56.65 | $58.13 | $56.00 | $57.32 | $57.32 | 481,150 |
| 2024-06-11 | $53.71 | $55.25 | $53.47 | $55.24 | $55.24 | 673,934 |
| 2024-06-10 | $52.56 | $54.41 | $52.56 | $54.08 | $54.08 | 389,773 |
| 2024-06-07 | $54.48 | $54.65 | $53.17 | $53.47 | $53.47 | 266,054 |
| 2024-06-06 | $55.51 | $55.74 | $54.26 | $54.69 | $54.69 | 329,193 |
| 2024-06-05 | $54.28 | $56.25 | $54.00 | $55.80 | $55.80 | 459,155 |
| 2024-06-04 | $53.50 | $53.55 | $52.54 | $53.16 | $53.16 | 674,444 |
| 2024-06-03 | $54.85 | $55.27 | $52.71 | $53.52 | $53.52 | 558,420 |
| 2024-05-31 | $56.96 | $57.23 | $53.69 | $54.72 | $54.72 | 1,063,034 |
| 2024-05-30 | $56.65 | $57.68 | $56.14 | $56.96 | $56.96 | 691,361 |
| 2024-05-29 | $57.08 | $57.63 | $56.39 | $56.52 | $56.52 | 360,376 |
| 2024-05-28 | $58.33 | $58.74 | $57.35 | $58.70 | $58.70 | 374,523 |
| 2024-05-24 | $59.16 | $59.31 | $58.18 | $58.40 | $58.40 | 349,247 |
| 2024-05-23 | $60.78 | $60.78 | $57.88 | $58.66 | $58.66 | 824,924 |
| 2024-05-22 | $58.83 | $60.68 | $58.83 | $59.59 | $59.59 | 827,269 |
| 2024-05-21 | $56.85 | $58.52 | $56.78 | $58.29 | $58.29 | 535,107 |
| 2024-05-20 | $55.63 | $57.78 | $55.56 | $57.55 | $57.55 | 635,283 |
| 2024-05-17 | $55.19 | $56.08 | $54.94 | $55.71 | $55.71 | 577,870 |
| 2024-05-16 | $54.40 | $54.95 | $53.95 | $54.54 | $54.54 | 909,853 |
| 2024-05-15 | $55.77 | $55.77 | $54.50 | $54.80 | $54.80 | 638,694 |
| 2024-05-14 | $55.24 | $55.63 | $54.84 | $55.08 | $55.08 | 500,747 |
| 2024-05-13 | $56.55 | $56.97 | $54.89 | $55.02 | $55.02 | 430,690 |
| 2024-05-10 | $57.07 | $57.39 | $55.99 | $56.45 | $56.45 | 443,577 |
| 2024-05-09 | $56.20 | $57.24 | $55.62 | $56.65 | $56.65 | 538,354 |
| 2024-05-08 | $55.25 | $56.16 | $54.71 | $56.14 | $56.14 | 391,860 |
| 2024-05-07 | $55.47 | $56.98 | $55.21 | $56.03 | $56.03 | 705,761 |
| 2024-05-06 | $53.97 | $55.43 | $53.37 | $55.27 | $55.27 | 745,630 |
| 2024-05-03 | $52.57 | $54.27 | $51.05 | $54.00 | $54.00 | 1,045,248 |
| 2024-05-02 | $48.00 | $51.90 | $47.72 | $51.75 | $51.75 | 1,822,948 |
| 2024-05-01 | $44.20 | $45.02 | $43.06 | $43.99 | $43.99 | 544,962 |
| 2024-04-30 | $45.55 | $45.87 | $44.55 | $44.59 | $44.59 | 852,635 |
| 2024-04-29 | $44.75 | $45.60 | $44.63 | $45.53 | $45.53 | 372,749 |
| 2024-04-26 | $44.03 | $45.25 | $44.00 | $44.75 | $44.75 | 375,599 |
| 2024-04-25 | $41.47 | $43.94 | $40.85 | $43.86 | $43.86 | 663,405 |
| 2024-04-24 | $42.22 | $42.56 | $41.14 | $41.72 | $41.72 | 232,085 |
| 2024-04-23 | $40.30 | $42.03 | $40.26 | $41.41 | $41.41 | 371,006 |
| 2024-04-22 | $41.26 | $41.26 | $40.18 | $40.25 | $40.25 | 470,407 |
| 2024-04-19 | $41.88 | $42.39 | $40.57 | $40.76 | $40.76 | 571,956 |
| 2024-04-18 | $42.66 | $43.22 | $41.99 | $42.09 | $42.09 | 310,146 |
| 2024-04-17 | $44.30 | $44.43 | $42.93 | $42.97 | $42.97 | 314,467 |
| 2024-04-16 | $43.46 | $44.62 | $43.33 | $44.32 | $44.32 | 304,073 |
| 2024-04-15 | $44.93 | $45.49 | $43.39 | $44.09 | $44.09 | 320,180 |
| 2024-04-12 | $44.86 | $45.45 | $44.16 | $44.61 | $44.61 | 264,877 |
| 2024-04-11 | $45.67 | $46.04 | $45.05 | $45.87 | $45.87 | 475,738 |
| 2024-04-10 | $46.27 | $46.87 | $44.97 | $45.32 | $45.32 | 668,907 |
| 2024-04-09 | $47.30 | $47.94 | $47.05 | $47.83 | $47.83 | 506,001 |
| 2024-04-08 | $46.87 | $47.28 | $46.34 | $46.98 | $46.98 | 337,251 |
| 2024-04-05 | $45.53 | $46.63 | $45.34 | $46.29 | $46.29 | 337,098 |
| 2024-04-04 | $46.90 | $47.43 | $44.98 | $45.43 | $45.43 | 423,848 |
| 2024-04-03 | $44.57 | $46.44 | $44.57 | $46.18 | $46.18 | 338,418 |
| 2024-04-02 | $45.06 | $45.71 | $44.63 | $45.38 | $45.38 | 529,128 |
| 2024-04-01 | $45.94 | $46.42 | $45.58 | $46.27 | $46.27 | 369,481 |
| 2024-03-28 | $44.91 | $46.25 | $44.61 | $45.63 | $45.63 | 562,164 |
| 2024-03-27 | $43.81 | $44.90 | $43.23 | $44.85 | $44.85 | 310,989 |
| 2024-03-26 | $43.88 | $44.00 | $43.30 | $43.39 | $43.39 | 244,699 |
| 2024-03-25 | $42.80 | $43.70 | $42.58 | $43.50 | $43.50 | 298,851 |
| 2024-03-22 | $43.68 | $44.04 | $42.99 | $43.29 | $43.29 | 311,751 |
| 2024-03-21 | $43.56 | $44.96 | $43.40 | $43.86 | $43.86 | 411,105 |
| 2024-03-20 | $41.21 | $42.00 | $40.88 | $41.99 | $41.99 | 515,418 |
| 2024-03-19 | $41.99 | $42.45 | $41.15 | $41.20 | $41.20 | 770,904 |
| 2024-03-18 | $43.24 | $43.77 | $42.49 | $42.51 | $42.51 | 441,701 |
| 2024-03-15 | $42.82 | $43.29 | $42.40 | $42.64 | $42.64 | 1,033,876 |
| 2024-03-14 | $44.78 | $45.11 | $43.04 | $43.25 | $43.25 | 482,815 |
| 2024-03-13 | $43.77 | $44.37 | $43.23 | $43.83 | $43.83 | 424,853 |
| 2024-03-12 | $44.42 | $44.74 | $43.54 | $44.42 | $44.42 | 325,781 |
| 2024-03-11 | $43.73 | $44.36 | $43.23 | $44.11 | $44.11 | 498,253 |
| 2024-03-08 | $46.26 | $46.83 | $44.28 | $44.32 | $44.32 | 321,936 |
| 2024-03-07 | $45.48 | $46.76 | $44.99 | $46.16 | $46.16 | 413,274 |
| 2024-03-06 | $45.00 | $45.90 | $44.25 | $44.57 | $44.57 | 424,006 |
| 2024-03-05 | $44.01 | $44.52 | $43.32 | $44.14 | $44.14 | 570,265 |
| 2024-03-04 | $44.41 | $44.85 | $43.59 | $44.56 | $44.56 | 456,891 |
| 2024-03-01 | $43.45 | $44.63 | $43.12 | $43.60 | $43.60 | 547,353 |
| 2024-02-29 | $41.65 | $43.21 | $41.65 | $43.03 | $43.03 | 540,011 |
| 2024-02-28 | $40.72 | $42.10 | $40.50 | $41.54 | $41.54 | 415,214 |
| 2024-02-27 | $43.00 | $43.26 | $41.11 | $41.32 | $41.32 | 585,026 |
| 2024-02-26 | $41.27 | $43.27 | $41.27 | $42.76 | $42.76 | 620,442 |
| 2024-02-23 | $41.79 | $42.00 | $40.50 | $41.21 | $41.21 | 429,637 |
| 2024-02-22 | $41.75 | $42.55 | $41.64 | $41.81 | $41.81 | 455,444 |
| 2024-02-21 | $39.12 | $40.25 | $38.79 | $40.21 | $40.21 | 520,292 |
| 2024-02-20 | $41.00 | $41.20 | $39.29 | $39.72 | $39.72 | 366,916 |
| 2024-02-16 | $42.90 | $42.97 | $41.71 | $41.81 | $41.81 | 414,485 |
| 2024-02-15 | $43.00 | $43.22 | $42.29 | $42.40 | $42.40 | 585,745 |
| 2024-02-14 | $40.59 | $42.61 | $40.59 | $42.54 | $42.54 | 590,545 |
| 2024-02-13 | $40.48 | $42.00 | $39.90 | $40.11 | $40.11 | 655,808 |
| 2024-02-12 | $42.61 | $42.66 | $41.62 | $42.31 | $42.31 | 948,065 |
| 2024-02-09 | $39.20 | $43.01 | $39.02 | $42.95 | $42.95 | 634,675 |
| 2024-02-08 | $39.10 | $40.79 | $38.34 | $38.96 | $38.96 | 813,072 |
| 2024-02-07 | $38.35 | $38.97 | $37.52 | $38.12 | $38.12 | 673,169 |
| 2024-02-06 | $39.18 | $39.22 | $37.84 | $38.16 | $38.16 | 667,502 |
| 2024-02-05 | $39.39 | $39.77 | $38.83 | $39.29 | $39.29 | 292,668 |
| 2024-02-02 | $38.86 | $39.80 | $38.86 | $39.35 | $39.35 | 291,546 |
| 2024-02-01 | $39.24 | $39.61 | $38.70 | $39.22 | $39.22 | 383,628 |
| 2024-01-31 | $40.71 | $40.71 | $38.63 | $38.77 | $38.77 | 619,172 |
| 2024-01-30 | $41.72 | $41.98 | $41.01 | $41.30 | $41.30 | 239,374 |
| 2024-01-29 | $41.15 | $42.06 | $40.81 | $41.99 | $41.99 | 307,378 |
| 2024-01-26 | $42.07 | $42.37 | $41.04 | $41.10 | $41.10 | 390,972 |
| 2024-01-25 | $44.83 | $44.83 | $42.96 | $43.10 | $43.10 | 256,919 |
| 2024-01-24 | $43.51 | $45.15 | $43.21 | $43.75 | $43.75 | 607,446 |
| 2024-01-23 | $43.29 | $43.35 | $42.57 | $42.95 | $42.95 | 278,364 |
| 2024-01-22 | $43.00 | $43.61 | $42.75 | $43.05 | $43.05 | 561,205 |
| 2024-01-19 | $41.39 | $42.71 | $41.12 | $42.43 | $42.43 | 495,159 |
| 2024-01-18 | $40.29 | $41.03 | $39.92 | $40.79 | $40.79 | 379,980 |
| 2024-01-17 | $39.33 | $39.99 | $38.42 | $39.08 | $39.08 | 299,935 |
| 2024-01-16 | $39.25 | $39.96 | $39.23 | $39.78 | $39.78 | 246,334 |
| 2024-01-12 | $39.61 | $39.83 | $38.98 | $39.26 | $39.26 | 255,495 |
| 2024-01-11 | $38.52 | $39.33 | $38.33 | $39.30 | $39.30 | 344,065 |
| 2024-01-10 | $38.64 | $39.00 | $37.48 | $38.66 | $38.66 | 344,817 |
| 2024-01-09 | $37.94 | $38.90 | $37.94 | $38.77 | $38.77 | 474,847 |
| 2024-01-08 | $37.95 | $38.89 | $37.69 | $38.64 | $38.64 | 287,553 |
| 2024-01-05 | $38.06 | $38.69 | $37.21 | $37.66 | $37.66 | 460,182 |
| 2024-01-04 | $38.29 | $38.89 | $38.00 | $38.21 | $38.21 | 401,198 |
| 2024-01-03 | $39.93 | $40.06 | $38.73 | $38.90 | $38.90 | 382,354 |
| 2024-01-02 | $40.79 | $40.82 | $40.00 | $40.35 | $40.35 | 436,153 |
| 2023-12-29 | $41.89 | $42.17 | $41.35 | $41.71 | $41.71 | 309,160 |
| 2023-12-28 | $42.19 | $42.20 | $41.59 | $41.90 | $41.90 | 253,198 |
| 2023-12-27 | $42.35 | $42.38 | $41.63 | $42.00 | $42.00 | 215,740 |
| 2023-12-26 | $41.71 | $42.28 | $41.58 | $42.01 | $42.01 | 282,404 |
| 2023-12-22 | $40.76 | $41.54 | $40.61 | $41.38 | $41.38 | 340,195 |
| 2023-12-21 | $40.10 | $40.89 | $39.76 | $40.68 | $40.68 | 300,241 |
| 2023-12-20 | $40.13 | $40.57 | $39.05 | $39.10 | $39.10 | 350,777 |
| 2023-12-19 | $40.65 | $40.96 | $39.96 | $40.26 | $40.26 | 656,566 |
| 2023-12-18 | $40.77 | $41.32 | $40.47 | $40.54 | $40.54 | 376,826 |
| 2023-12-15 | $41.02 | $41.37 | $39.85 | $40.14 | $40.14 | 2,715,067 |
| 2023-12-14 | $39.53 | $41.56 | $39.53 | $40.57 | $40.57 | 607,236 |
| 2023-12-13 | $39.00 | $39.95 | $38.39 | $39.18 | $39.18 | 598,069 |
| 2023-12-12 | $38.67 | $39.35 | $38.21 | $38.94 | $38.94 | 457,973 |
| 2023-12-11 | $37.70 | $38.80 | $37.70 | $38.75 | $38.75 | 475,054 |
| 2023-12-08 | $36.50 | $37.48 | $36.50 | $37.41 | $37.41 | 336,535 |
| 2023-12-07 | $36.70 | $36.85 | $36.11 | $36.63 | $36.63 | 540,006 |
| 2023-12-06 | $37.06 | $37.62 | $36.41 | $36.47 | $36.47 | 499,406 |
| 2023-12-05 | $36.96 | $37.09 | $36.17 | $36.67 | $36.67 | 303,645 |
| 2023-12-04 | $37.08 | $37.34 | $36.19 | $37.31 | $37.31 | 482,982 |
| 2023-12-01 | $37.42 | $37.69 | $36.59 | $37.52 | $37.52 | 708,416 |
| 2023-11-30 | $37.56 | $37.61 | $36.84 | $37.58 | $37.58 | 522,552 |
| 2023-11-29 | $37.54 | $38.21 | $37.15 | $37.49 | $37.49 | 405,686 |
| 2023-11-28 | $37.63 | $37.82 | $36.93 | $37.08 | $37.08 | 959,955 |
| 2023-11-27 | $37.92 | $38.45 | $37.66 | $37.95 | $37.95 | 430,366 |
| 2023-11-24 | $37.89 | $38.37 | $37.60 | $38.02 | $38.02 | 322,119 |
| 2023-11-22 | $38.91 | $39.21 | $37.95 | $37.99 | $37.99 | 496,902 |
| 2023-11-21 | $39.25 | $39.34 | $38.37 | $38.53 | $38.53 | 491,981 |
| 2023-11-20 | $38.47 | $39.76 | $38.47 | $39.59 | $39.59 | 505,348 |
| 2023-11-17 | $38.73 | $38.96 | $38.29 | $38.57 | $38.57 | 399,980 |
| 2023-11-16 | $38.51 | $38.92 | $37.98 | $38.67 | $38.67 | 762,781 |
| 2023-11-15 | $39.00 | $39.51 | $38.20 | $38.56 | $38.56 | 719,138 |
| 2023-11-14 | $37.83 | $39.23 | $37.69 | $38.98 | $38.98 | 601,822 |
| 2023-11-13 | $37.23 | $37.50 | $36.47 | $36.94 | $36.94 | 505,670 |
| 2023-11-10 | $34.80 | $38.04 | $34.69 | $37.72 | $37.72 | 777,282 |
| 2023-11-09 | $36.05 | $36.05 | $34.07 | $34.32 | $34.32 | 482,267 |
| 2023-11-08 | $36.15 | $37.25 | $35.73 | $35.82 | $35.82 | 874,622 |
| 2023-11-07 | $34.98 | $36.36 | $34.98 | $36.28 | $36.28 | 760,051 |
| 2023-11-06 | $33.50 | $35.11 | $33.36 | $35.10 | $35.10 | 1,039,454 |
| 2023-11-03 | $33.72 | $34.24 | $33.19 | $33.67 | $33.67 | 639,962 |
| 2023-11-02 | $35.40 | $35.94 | $32.16 | $33.13 | $33.13 | 661,651 |
| 2023-11-01 | $33.70 | $34.25 | $32.61 | $33.44 | $33.44 | 1,021,071 |
| 2023-10-31 | $32.70 | $33.93 | $32.59 | $33.88 | $33.88 | 1,034,332 |
| 2023-10-30 | $32.60 | $33.21 | $32.06 | $32.86 | $32.86 | 506,370 |
| 2023-10-27 | $31.84 | $32.88 | $31.83 | $32.58 | $32.58 | 483,854 |
| 2023-10-26 | $32.25 | $32.67 | $31.51 | $31.70 | $31.70 | 252,728 |
| 2023-10-25 | $32.51 | $32.71 | $31.87 | $31.96 | $31.96 | 267,484 |
| 2023-10-24 | $32.80 | $33.13 | $32.65 | $32.99 | $32.99 | 307,346 |
| 2023-10-23 | $32.72 | $33.08 | $32.33 | $32.37 | $32.37 | 332,504 |
| 2023-10-20 | $33.97 | $34.15 | $32.93 | $32.98 | $32.98 | 515,972 |
| 2023-10-19 | $35.69 | $36.62 | $33.65 | $33.91 | $33.91 | 475,524 |
| 2023-10-18 | $33.72 | $35.18 | $33.53 | $35.08 | $35.08 | 531,607 |
| 2023-10-17 | $33.74 | $34.79 | $32.59 | $34.30 | $34.30 | 682,910 |
| 2023-10-16 | $34.27 | $34.93 | $34.06 | $34.27 | $34.27 | 380,590 |
| 2023-10-13 | $34.81 | $34.81 | $33.73 | $33.87 | $33.87 | 325,799 |
| 2023-10-12 | $34.38 | $35.87 | $34.38 | $34.93 | $34.93 | 312,997 |
| 2023-10-11 | $34.61 | $34.72 | $34.05 | $34.35 | $34.35 | 285,948 |
| 2023-10-10 | $34.36 | $34.97 | $34.08 | $34.41 | $34.41 | 322,125 |
| 2023-10-09 | $34.04 | $34.54 | $33.61 | $34.34 | $34.34 | 253,864 |
| 2023-10-06 | $32.92 | $34.78 | $32.92 | $34.54 | $34.54 | 389,241 |
| 2023-10-05 | $34.46 | $34.61 | $33.04 | $33.07 | $33.07 | 541,723 |
| 2023-10-04 | $33.82 | $34.65 | $33.36 | $34.28 | $34.28 | 347,542 |
| 2023-10-03 | $33.39 | $34.33 | $33.39 | $33.78 | $33.78 | 357,952 |
| 2023-10-02 | $35.05 | $35.65 | $33.31 | $33.70 | $33.70 | 538,004 |
| 2023-09-29 | $35.65 | $36.03 | $34.77 | $34.94 | $34.94 | 575,927 |
| 2023-09-28 | $33.60 | $35.22 | $33.60 | $35.04 | $35.04 | 632,615 |
| 2023-09-27 | $33.37 | $34.05 | $33.16 | $33.76 | $33.76 | 281,490 |
| 2023-09-26 | $33.32 | $33.32 | $32.85 | $33.02 | $33.02 | 385,610 |
| 2023-09-25 | $32.89 | $33.88 | $32.89 | $33.59 | $33.59 | 315,381 |
| 2023-09-22 | $33.57 | $34.32 | $33.00 | $33.22 | $33.22 | 414,104 |
| 2023-09-21 | $33.24 | $33.98 | $33.06 | $33.30 | $33.30 | 432,294 |
| 2023-09-20 | $33.85 | $34.41 | $33.49 | $33.74 | $33.74 | 617,781 |
| 2023-09-19 | $33.11 | $33.85 | $33.00 | $33.59 | $33.59 | 591,274 |
| 2023-09-18 | $31.66 | $33.41 | $31.47 | $33.11 | $33.11 | 391,920 |
| 2023-09-15 | $32.88 | $33.05 | $31.19 | $31.39 | $31.39 | 1,202,574 |
| 2023-09-14 | $33.34 | $33.53 | $32.68 | $33.15 | $33.15 | 422,458 |
| 2023-09-13 | $32.10 | $32.92 | $31.88 | $32.89 | $32.89 | 412,262 |
| 2023-09-12 | $31.98 | $32.59 | $31.94 | $32.12 | $32.12 | 230,889 |
| 2023-09-11 | $33.49 | $33.55 | $32.20 | $32.23 | $32.23 | 226,747 |
| 2023-09-08 | $33.25 | $33.45 | $32.81 | $33.12 | $33.12 | 231,839 |
| 2023-09-07 | $33.88 | $33.88 | $32.48 | $33.47 | $33.47 | 340,294 |
| 2023-09-06 | $34.94 | $35.31 | $34.02 | $34.56 | $34.56 | 295,099 |
| 2023-09-05 | $34.71 | $35.11 | $33.81 | $34.90 | $34.90 | 370,728 |
| 2023-09-01 | $35.51 | $35.72 | $34.91 | $35.13 | $35.13 | 314,291 |
| 2023-08-31 | $35.44 | $36.14 | $35.30 | $35.32 | $35.32 | 635,630 |
| 2023-08-30 | $33.16 | $35.56 | $33.05 | $35.52 | $35.52 | 657,812 |
| 2023-08-29 | $31.00 | $33.50 | $30.94 | $33.28 | $33.28 | 408,970 |
| 2023-08-28 | $31.42 | $31.88 | $31.01 | $31.16 | $31.16 | 277,878 |
| 2023-08-25 | $31.11 | $31.49 | $30.64 | $31.25 | $31.25 | 158,787 |
| 2023-08-24 | $32.18 | $32.41 | $30.90 | $31.09 | $31.09 | 366,875 |
| 2023-08-23 | $31.06 | $31.83 | $31.06 | $31.61 | $31.61 | 201,793 |
| 2023-08-22 | $31.06 | $31.39 | $29.50 | $31.14 | $31.14 | 263,788 |
| 2023-08-21 | $30.31 | $30.58 | $30.02 | $30.53 | $30.53 | 369,719 |
| 2023-08-18 | $29.83 | $30.56 | $29.71 | $30.29 | $30.29 | 317,666 |
| 2023-08-17 | $30.58 | $30.66 | $30.01 | $30.10 | $30.10 | 282,469 |
| 2023-08-16 | $31.26 | $31.38 | $30.56 | $30.57 | $30.57 | 185,669 |
| 2023-08-15 | $31.63 | $31.77 | $31.20 | $31.22 | $31.22 | 214,304 |
| 2023-08-14 | $31.56 | $32.04 | $31.25 | $31.80 | $31.80 | 345,946 |
| 2023-08-11 | $32.76 | $32.79 | $31.75 | $31.78 | $31.78 | 293,971 |
| 2023-08-10 | $33.94 | $34.21 | $31.53 | $33.21 | $33.21 | 237,366 |
| 2023-08-09 | $33.91 | $34.15 | $33.29 | $33.79 | $33.79 | 239,339 |
| 2023-08-08 | $34.14 | $34.27 | $33.33 | $34.04 | $34.04 | 298,560 |
| 2023-08-07 | $34.18 | $34.77 | $33.75 | $34.71 | $34.71 | 546,867 |
| 2023-08-04 | $35.43 | $35.52 | $34.09 | $34.14 | $34.14 | 537,263 |
| 2023-08-03 | $36.02 | $36.49 | $34.78 | $35.43 | $35.43 | 552,377 |
| 2023-08-02 | $36.47 | $36.59 | $35.79 | $36.02 | $36.02 | 283,855 |
| 2023-08-01 | $36.92 | $37.70 | $36.76 | $37.16 | $37.16 | 416,006 |
| 2023-07-31 | $36.84 | $37.74 | $36.78 | $37.16 | $37.16 | 420,100 |
| 2023-07-28 | $35.74 | $37.09 | $35.49 | $36.90 | $36.90 | 449,146 |
| 2023-07-27 | $34.72 | $36.20 | $34.24 | $35.16 | $35.16 | 411,373 |
| 2023-07-26 | $34.09 | $34.28 | $33.52 | $34.01 | $34.01 | 281,398 |
| 2023-07-25 | $34.19 | $34.84 | $34.01 | $34.28 | $34.28 | 243,685 |
| 2023-07-24 | $34.76 | $35.15 | $34.15 | $34.26 | $34.26 | 278,677 |
| 2023-07-21 | $35.36 | $35.59 | $34.84 | $34.90 | $34.90 | 366,969 |
| 2023-07-20 | $35.55 | $35.58 | $34.58 | $34.83 | $34.83 | 434,288 |
| 2023-07-19 | $36.78 | $36.92 | $35.64 | $36.21 | $36.21 | 468,115 |
| 2023-07-18 | $36.56 | $36.68 | $35.80 | $36.53 | $36.53 | 430,799 |
| 2023-07-17 | $35.57 | $36.94 | $35.45 | $36.68 | $36.68 | 789,580 |
| 2023-07-14 | $36.00 | $36.46 | $35.16 | $35.67 | $35.67 | 412,033 |
| 2023-07-13 | $34.97 | $36.98 | $34.78 | $36.14 | $36.14 | 672,685 |
| 2023-07-12 | $33.25 | $34.73 | $33.01 | $34.62 | $34.62 | 472,433 |
| 2023-07-11 | $32.48 | $32.78 | $31.96 | $32.74 | $32.74 | 356,814 |
| 2023-07-10 | $32.05 | $32.68 | $31.88 | $32.48 | $32.48 | 342,615 |
| 2023-07-07 | $31.98 | $32.65 | $31.91 | $32.04 | $32.04 | 278,829 |
| 2023-07-06 | $32.09 | $32.49 | $31.54 | $31.84 | $31.84 | 293,540 |
| 2023-07-05 | $33.57 | $33.57 | $32.59 | $32.59 | $32.59 | 326,868 |
| 2023-07-03 | $34.06 | $34.28 | $33.24 | $33.63 | $33.63 | 184,042 |
| 2023-06-30 | $34.15 | $34.40 | $33.85 | $34.22 | $34.22 | 533,095 |
| 2023-06-29 | $32.79 | $33.88 | $32.57 | $33.78 | $33.78 | 378,404 |
| 2023-06-28 | $31.04 | $32.81 | $31.04 | $32.61 | $32.61 | 470,820 |
| 2023-06-27 | $30.13 | $31.47 | $29.92 | $31.46 | $31.46 | 774,541 |
| 2023-06-26 | $30.12 | $30.72 | $29.89 | $30.00 | $30.00 | 404,236 |
| 2023-06-23 | $30.36 | $30.67 | $29.87 | $29.93 | $29.93 | 703,025 |
| 2023-06-22 | $30.93 | $31.18 | $29.94 | $31.00 | $31.00 | 533,675 |
| 2023-06-21 | $31.05 | $31.29 | $30.63 | $31.01 | $31.01 | 671,697 |
| 2023-06-20 | $30.28 | $31.14 | $30.28 | $31.12 | $31.12 | 685,379 |
| 2023-06-16 | $30.70 | $30.70 | $29.91 | $30.30 | $30.30 | 1,084,588 |
| 2023-06-15 | $30.81 | $30.83 | $30.17 | $30.69 | $30.69 | 764,799 |
| 2023-06-14 | $31.96 | $32.15 | $31.00 | $31.29 | $31.29 | 667,474 |
| 2023-06-13 | $31.54 | $32.21 | $30.96 | $32.07 | $32.07 | 663,632 |
| 2023-06-12 | $30.81 | $31.29 | $30.67 | $31.07 | $31.07 | 389,995 |
| 2023-06-09 | $31.36 | $31.39 | $30.40 | $30.46 | $30.46 | 324,823 |
| 2023-06-08 | $31.67 | $31.97 | $31.16 | $31.27 | $31.27 | 299,231 |
| 2023-06-07 | $31.38 | $32.86 | $31.38 | $31.58 | $31.58 | 549,429 |
| 2023-06-06 | $30.08 | $31.47 | $29.75 | $31.15 | $31.15 | 407,422 |
| 2023-06-05 | $31.03 | $31.03 | $29.71 | $30.15 | $30.15 | 453,043 |
| 2023-06-02 | $32.02 | $32.34 | $30.98 | $31.50 | $31.50 | 407,544 |
| 2023-06-01 | $31.31 | $31.96 | $31.02 | $31.64 | $31.64 | 498,483 |
| 2023-05-31 | $31.03 | $31.99 | $30.89 | $31.29 | $31.29 | 1,229,604 |
| 2023-05-30 | $32.76 | $32.76 | $31.21 | $31.64 | $31.64 | 565,842 |
| 2023-05-26 | $30.29 | $31.99 | $30.02 | $31.80 | $31.80 | 632,137 |
| 2023-05-25 | $30.29 | $30.67 | $29.95 | $30.09 | $30.09 | 553,226 |
| 2023-05-24 | $30.01 | $30.34 | $29.43 | $29.54 | $29.54 | 312,420 |
| 2023-05-23 | $30.67 | $31.14 | $30.43 | $30.48 | $30.48 | 277,778 |
| 2023-05-22 | $30.39 | $31.05 | $30.08 | $30.85 | $30.85 | 247,248 |
| 2023-05-19 | $31.00 | $31.09 | $30.46 | $30.56 | $30.56 | 232,908 |
| 2023-05-18 | $30.15 | $31.12 | $30.00 | $30.86 | $30.86 | 255,981 |
| 2023-05-17 | $29.44 | $30.28 | $29.16 | $29.98 | $29.98 | 322,683 |
| 2023-05-16 | $28.75 | $29.51 | $28.75 | $29.28 | $29.28 | 187,010 |
| 2023-05-15 | $28.33 | $29.21 | $28.22 | $28.92 | $28.92 | 193,596 |
| 2023-05-12 | $28.75 | $28.96 | $27.96 | $28.23 | $28.23 | 244,678 |
| 2023-05-11 | $28.56 | $28.73 | $28.18 | $28.69 | $28.69 | 274,160 |
| 2023-05-10 | $28.53 | $28.85 | $28.21 | $28.59 | $28.59 | 246,684 |
| 2023-05-09 | $27.52 | $28.04 | $27.46 | $28.00 | $28.00 | 342,047 |
| 2023-05-08 | $27.98 | $28.37 | $27.82 | $27.97 | $27.97 | 262,020 |
| 2023-05-05 | $26.84 | $28.09 | $26.84 | $27.99 | $27.99 | 380,720 |
| 2023-05-04 | $27.04 | $27.04 | $24.88 | $26.56 | $26.56 | 1,087,965 |
| 2023-05-03 | $27.22 | $27.81 | $27.19 | $27.42 | $27.42 | 267,871 |
| 2023-05-02 | $27.34 | $27.55 | $26.96 | $27.20 | $27.20 | 238,352 |
| 2023-05-01 | $27.33 | $27.89 | $27.19 | $27.34 | $27.34 | 250,457 |
| 2023-04-28 | $27.22 | $27.61 | $27.09 | $27.31 | $27.31 | 346,452 |
| 2023-04-27 | $26.91 | $27.23 | $26.46 | $27.10 | $27.10 | 255,477 |
| 2023-04-26 | $26.96 | $27.15 | $26.65 | $26.97 | $26.97 | 219,864 |
| 2023-04-25 | $27.75 | $27.94 | $26.61 | $26.82 | $26.82 | 243,335 |
| 2023-04-24 | $28.14 | $28.22 | $27.67 | $28.04 | $28.04 | 260,219 |
| 2023-04-21 | $28.49 | $28.63 | $27.99 | $28.05 | $28.05 | 326,097 |
| 2023-04-20 | $28.37 | $29.05 | $28.25 | $28.63 | $28.63 | 410,755 |
| 2023-04-19 | $28.00 | $28.65 | $27.79 | $28.34 | $28.34 | 342,471 |
| 2023-04-18 | $29.07 | $29.53 | $28.00 | $28.27 | $28.27 | 460,597 |
| 2023-04-17 | $29.25 | $29.50 | $28.63 | $28.92 | $28.92 | 375,052 |
| 2023-04-14 | $30.08 | $30.64 | $29.52 | $29.89 | $29.89 | 334,839 |
| 2023-04-13 | $30.14 | $30.38 | $29.88 | $30.06 | $30.06 | 242,212 |
| 2023-04-12 | $30.89 | $31.10 | $29.91 | $29.97 | $29.97 | 249,573 |
| 2023-04-11 | $30.70 | $31.08 | $30.43 | $30.50 | $30.50 | 354,222 |
| 2023-04-10 | $29.35 | $30.73 | $29.19 | $30.56 | $30.56 | 390,566 |
| 2023-04-06 | $29.72 | $30.07 | $29.34 | $29.65 | $29.65 | 216,362 |
| 2023-04-05 | $30.18 | $30.30 | $29.27 | $29.89 | $29.89 | 417,177 |
| 2023-04-04 | $31.52 | $31.56 | $30.17 | $30.50 | $30.50 | 368,651 |
| 2023-04-03 | $30.74 | $31.47 | $30.40 | $31.26 | $31.26 | 523,462 |
| 2023-03-31 | $31.27 | $31.91 | $31.19 | $31.85 | $31.85 | 454,831 |
| 2023-03-30 | $30.51 | $31.55 | $30.39 | $31.43 | $31.43 | 460,221 |
| 2023-03-29 | $28.97 | $30.28 | $28.97 | $30.19 | $30.19 | 348,099 |
| 2023-03-28 | $29.42 | $29.42 | $28.35 | $28.68 | $28.68 | 220,911 |
| 2023-03-27 | $29.70 | $29.72 | $29.17 | $29.32 | $29.32 | 247,559 |
| 2023-03-24 | $29.34 | $29.64 | $28.81 | $29.53 | $29.53 | 551,515 |
| 2023-03-23 | $29.42 | $30.11 | $29.02 | $29.61 | $29.61 | 413,544 |
| 2023-03-22 | $29.42 | $30.01 | $28.97 | $28.97 | $28.97 | 413,522 |
| 2023-03-21 | $30.28 | $30.50 | $28.87 | $29.42 | $29.42 | 445,853 |
| 2023-03-20 | $29.55 | $30.09 | $29.14 | $29.95 | $29.95 | 719,934 |
| 2023-03-17 | $30.07 | $30.28 | $29.13 | $29.30 | $29.30 | 1,904,987 |
| 2023-03-16 | $28.59 | $30.16 | $28.30 | $30.06 | $30.06 | 510,548 |
| 2023-03-15 | $28.66 | $29.04 | $27.48 | $28.93 | $28.93 | 603,817 |
| 2023-03-14 | $29.20 | $29.65 | $28.70 | $29.37 | $29.37 | 618,224 |
| 2023-03-13 | $27.98 | $28.73 | $27.87 | $28.43 | $28.43 | 485,840 |
| 2023-03-10 | $29.21 | $29.21 | $28.15 | $28.40 | $28.40 | 569,874 |
| 2023-03-09 | $29.24 | $29.56 | $28.83 | $28.87 | $28.87 | 287,727 |
| 2023-03-08 | $28.77 | $29.52 | $28.62 | $29.30 | $29.30 | 1,061,938 |
| 2023-03-07 | $29.02 | $29.12 | $28.27 | $28.54 | $28.54 | 378,139 |
| 2023-03-06 | $30.45 | $30.45 | $28.99 | $29.05 | $29.05 | 458,045 |
| 2023-03-03 | $30.41 | $30.53 | $29.78 | $30.35 | $30.35 | 234,419 |
| 2023-03-02 | $29.70 | $30.49 | $29.20 | $30.44 | $30.44 | 258,738 |
| 2023-03-01 | $30.37 | $30.65 | $30.14 | $30.30 | $30.30 | 336,117 |
| 2023-02-28 | $30.23 | $30.68 | $29.94 | $30.10 | $30.10 | 449,571 |
| 2023-02-27 | $30.75 | $31.02 | $30.19 | $30.35 | $30.35 | 323,261 |
| 2023-02-24 | $29.90 | $30.49 | $29.71 | $30.44 | $30.44 | 276,430 |
| 2023-02-23 | $30.61 | $30.90 | $29.95 | $30.48 | $30.48 | 314,095 |
| 2023-02-22 | $30.19 | $30.54 | $29.70 | $29.76 | $29.76 | 373,012 |
| 2023-02-21 | $30.95 | $31.12 | $30.06 | $30.10 | $30.10 | 407,232 |
| 2023-02-17 | $32.51 | $32.51 | $31.32 | $31.57 | $31.57 | 405,194 |
| 2023-02-16 | $31.93 | $32.67 | $31.77 | $32.37 | $32.37 | 602,496 |
| 2023-02-15 | $31.74 | $32.88 | $31.53 | $32.59 | $32.59 | 426,615 |
| 2023-02-14 | $31.44 | $32.53 | $31.23 | $32.27 | $32.27 | 522,652 |
| 2023-02-13 | $31.07 | $32.12 | $31.02 | $31.90 | $31.90 | 506,313 |
| 2023-02-10 | $31.81 | $32.08 | $30.85 | $31.48 | $31.48 | 607,203 |
| 2023-02-09 | $33.32 | $34.86 | $32.18 | $32.42 | $32.42 | 910,520 |
| 2023-02-08 | $29.00 | $29.50 | $28.72 | $28.94 | $28.94 | 571,495 |
| 2023-02-07 | $28.63 | $29.46 | $28.13 | $29.43 | $29.43 | 340,843 |
| 2023-02-06 | $29.41 | $29.72 | $28.60 | $28.76 | $28.76 | 427,894 |
| 2023-02-03 | $29.50 | $30.45 | $29.04 | $29.84 | $29.84 | 468,587 |
| 2023-02-02 | $29.54 | $30.52 | $29.48 | $30.37 | $30.37 | 518,588 |
| 2023-02-01 | $28.34 | $29.56 | $28.27 | $29.18 | $29.18 | 498,750 |
| 2023-01-31 | $27.67 | $28.28 | $27.21 | $28.14 | $28.14 | 658,864 |
| 2023-01-30 | $28.01 | $28.20 | $27.33 | $27.66 | $27.66 | 439,724 |
| 2023-01-27 | $28.13 | $28.64 | $27.74 | $28.54 | $28.54 | 891,098 |
| 2023-01-26 | $28.00 | $28.85 | $27.65 | $28.76 | $28.76 | 408,955 |
| 2023-01-25 | $27.22 | $28.11 | $26.88 | $27.86 | $27.86 | 609,923 |
| 2023-01-24 | $27.70 | $28.00 | $27.34 | $27.62 | $27.62 | 379,248 |
| 2023-01-23 | $25.89 | $27.98 | $25.66 | $27.93 | $27.93 | 563,151 |
| 2023-01-20 | $25.29 | $25.83 | $25.07 | $25.82 | $25.82 | 508,087 |
| 2023-01-19 | $24.86 | $25.13 | $24.17 | $24.91 | $24.91 | 284,553 |
| 2023-01-18 | $25.33 | $25.84 | $25.05 | $25.08 | $25.08 | 273,903 |
| 2023-01-17 | $25.03 | $25.41 | $24.96 | $25.20 | $25.20 | 299,748 |
| 2023-01-13 | $25.33 | $25.55 | $24.91 | $25.15 | $25.15 | 403,030 |
| 2023-01-12 | $25.18 | $25.50 | $24.61 | $25.48 | $25.48 | 290,651 |
| 2023-01-11 | $24.72 | $25.03 | $24.27 | $25.01 | $25.01 | 379,425 |
| 2023-01-10 | $24.37 | $25.10 | $24.08 | $25.07 | $25.07 | 328,727 |
| 2023-01-09 | $24.46 | $25.01 | $24.17 | $24.41 | $24.41 | 363,405 |
| 2023-01-06 | $23.56 | $24.16 | $23.15 | $24.10 | $24.10 | 282,266 |
| 2023-01-05 | $22.13 | $23.09 | $21.94 | $22.90 | $22.90 | 374,710 |
| 2023-01-04 | $22.22 | $22.70 | $22.16 | $22.36 | $22.36 | 574,864 |
| 2023-01-03 | $22.65 | $22.65 | $21.71 | $21.92 | $21.92 | 535,087 |
| 2022-12-30 | $21.89 | $22.41 | $21.66 | $22.23 | $22.23 | 304,108 |
| 2022-12-29 | $21.97 | $22.53 | $21.80 | $22.29 | $22.29 | 344,008 |
| 2022-12-28 | $21.88 | $22.14 | $21.32 | $21.66 | $21.66 | 396,548 |
| 2022-12-27 | $21.44 | $22.22 | $21.12 | $22.02 | $22.02 | 577,519 |
| 2022-12-23 | $21.73 | $21.90 | $20.94 | $21.45 | $21.45 | 517,009 |
| 2022-12-22 | $22.09 | $22.09 | $21.05 | $21.86 | $21.86 | 611,842 |
| 2022-12-21 | $22.71 | $23.19 | $22.50 | $22.60 | $22.60 | 515,751 |
| 2022-12-20 | $22.36 | $22.73 | $22.03 | $22.64 | $22.64 | 571,259 |
| 2022-12-19 | $23.58 | $23.58 | $22.52 | $22.56 | $22.56 | 513,998 |
| 2022-12-16 | $22.87 | $23.94 | $22.82 | $23.71 | $23.71 | 3,157,197 |
| 2022-12-15 | $23.97 | $24.13 | $22.91 | $23.10 | $23.10 | 453,746 |
| 2022-12-14 | $24.73 | $24.93 | $24.25 | $24.34 | $24.34 | 478,793 |
| 2022-12-13 | $25.50 | $25.94 | $24.74 | $24.91 | $24.91 | 652,142 |
| 2022-12-12 | $23.68 | $24.17 | $23.48 | $24.10 | $24.10 | 395,097 |
| 2022-12-09 | $23.95 | $24.18 | $23.64 | $23.66 | $23.66 | 238,105 |
| 2022-12-08 | $23.77 | $24.47 | $23.65 | $24.14 | $24.14 | 278,303 |
| 2022-12-07 | $23.52 | $23.99 | $23.52 | $23.76 | $23.76 | 338,889 |
| 2022-12-06 | $24.46 | $24.57 | $23.42 | $23.70 | $23.70 | 524,404 |
| 2022-12-05 | $23.48 | $24.47 | $23.34 | $24.45 | $24.45 | 610,189 |
| 2022-12-02 | $23.15 | $23.76 | $22.28 | $23.59 | $23.59 | 450,747 |
| 2022-12-01 | $23.38 | $24.00 | $22.64 | $23.58 | $23.58 | 661,973 |
| 2022-11-30 | $22.13 | $23.10 | $21.75 | $23.07 | $23.07 | 405,926 |
| 2022-11-29 | $22.01 | $22.54 | $21.74 | $21.96 | $21.96 | 975,653 |
| 2022-11-28 | $22.50 | $22.66 | $21.67 | $21.93 | $21.93 | 519,562 |
| 2022-11-25 | $22.54 | $23.11 | $22.48 | $22.82 | $22.82 | 291,485 |
| 2022-11-23 | $22.55 | $23.14 | $22.54 | $22.80 | $22.80 | 272,071 |
| 2022-11-22 | $22.17 | $22.87 | $21.87 | $22.55 | $22.55 | 332,722 |
| 2022-11-21 | $22.44 | $22.65 | $21.94 | $22.18 | $22.18 | 519,866 |
| 2022-11-18 | $23.30 | $23.30 | $22.40 | $22.64 | $22.64 | 425,678 |
| 2022-11-17 | $21.67 | $22.72 | $21.67 | $22.52 | $22.52 | 394,012 |
| 2022-11-16 | $22.24 | $22.59 | $22.04 | $22.19 | $22.19 | 702,129 |
| 2022-11-15 | $22.61 | $23.31 | $22.02 | $22.93 | $22.93 | 715,323 |
| 2022-11-14 | $21.97 | $22.41 | $21.66 | $21.75 | $21.75 | 750,662 |
| 2022-11-11 | $21.22 | $22.27 | $21.22 | $22.16 | $22.16 | 627,425 |
| 2022-11-10 | $19.86 | $21.22 | $19.86 | $21.18 | $21.18 | 555,080 |
| 2022-11-09 | $18.97 | $19.42 | $18.76 | $18.91 | $18.91 | 456,266 |
| 2022-11-08 | $19.96 | $19.96 | $19.07 | $19.16 | $19.16 | 650,017 |
| 2022-11-07 | $19.24 | $19.76 | $19.06 | $19.67 | $19.67 | 573,967 |
| 2022-11-04 | $18.77 | $19.22 | $18.46 | $19.19 | $19.19 | 782,033 |
| 2022-11-03 | $18.61 | $18.82 | $18.15 | $18.19 | $18.19 | 892,741 |
| 2022-11-02 | $20.02 | $20.05 | $18.84 | $18.88 | $18.88 | 1,133,283 |
| 2022-11-01 | $20.70 | $20.85 | $19.94 | $20.01 | $20.01 | 936,452 |
| 2022-10-31 | $19.82 | $20.51 | $19.35 | $20.21 | $20.21 | 1,189,917 |
| 2022-10-28 | $20.50 | $20.85 | $19.82 | $20.00 | $20.00 | 1,818,379 |
| 2022-10-27 | $22.66 | $22.75 | $20.51 | $20.59 | $20.59 | 3,455,499 |
| 2022-10-26 | $26.70 | $28.27 | $26.67 | $27.14 | $27.14 | 409,177 |
| 2022-10-25 | $26.39 | $27.21 | $26.26 | $26.77 | $26.77 | 359,385 |
| 2022-10-24 | $26.47 | $26.80 | $25.86 | $26.35 | $26.35 | 526,128 |
| 2022-10-21 | $25.86 | $26.61 | $24.97 | $26.55 | $26.55 | 441,325 |
| 2022-10-20 | $25.58 | $26.24 | $25.25 | $25.65 | $25.65 | 499,236 |
| 2022-10-19 | $25.62 | $25.68 | $24.93 | $25.34 | $25.34 | 593,945 |
| 2022-10-18 | $26.07 | $26.37 | $25.04 | $25.40 | $25.40 | 521,342 |
| 2022-10-17 | $25.17 | $25.71 | $25.07 | $25.29 | $25.29 | 598,358 |
| 2022-10-14 | $26.25 | $26.25 | $24.85 | $24.89 | $24.89 | 477,019 |
| 2022-10-13 | $24.55 | $26.58 | $24.26 | $26.04 | $26.04 | 633,237 |
| 2022-10-12 | $26.44 | $26.44 | $25.26 | $25.29 | $25.29 | 314,690 |
| 2022-10-11 | $26.75 | $27.23 | $25.99 | $26.43 | $26.43 | 550,878 |
| 2022-10-10 | $26.96 | $27.56 | $26.29 | $27.31 | $27.31 | 493,203 |
| 2022-10-07 | $27.04 | $27.69 | $26.95 | $27.26 | $27.26 | 542,266 |
| 2022-10-06 | $27.54 | $28.13 | $27.44 | $28.06 | $28.06 | 410,643 |
| 2022-10-05 | $26.48 | $27.72 | $26.15 | $27.57 | $27.57 | 456,523 |
| 2022-10-04 | $26.88 | $27.10 | $26.39 | $26.88 | $26.88 | 423,807 |
| 2022-10-03 | $25.15 | $26.53 | $25.15 | $26.24 | $26.24 | 442,060 |
| 2022-09-30 | $24.95 | $26.04 | $24.86 | $25.05 | $25.05 | 1,442,972 |
| 2022-09-29 | $25.27 | $25.50 | $24.91 | $25.46 | $25.46 | 779,732 |
| 2022-09-28 | $25.45 | $26.01 | $25.31 | $25.72 | $25.72 | 475,683 |
| 2022-09-27 | $26.15 | $26.76 | $25.40 | $25.57 | $25.57 | 566,141 |
| 2022-09-26 | $26.17 | $26.69 | $25.60 | $25.68 | $25.68 | 407,262 |
| 2022-09-23 | $25.85 | $26.34 | $25.47 | $26.19 | $26.19 | 776,610 |
| 2022-09-22 | $26.37 | $26.45 | $25.80 | $25.94 | $25.94 | 510,614 |
| 2022-09-21 | $26.98 | $27.54 | $26.50 | $26.59 | $26.59 | 381,818 |
| 2022-09-20 | $26.88 | $27.09 | $26.52 | $26.81 | $26.81 | 514,181 |
| 2022-09-19 | $26.75 | $27.36 | $26.75 | $27.19 | $27.19 | 391,101 |
| 2022-09-16 | $26.54 | $27.02 | $26.38 | $26.98 | $26.98 | 1,237,399 |
| 2022-09-15 | $26.95 | $27.25 | $26.52 | $26.69 | $26.69 | 424,744 |
| 2022-09-14 | $27.94 | $28.04 | $26.71 | $27.10 | $27.10 | 619,420 |
| 2022-09-13 | $27.89 | $28.26 | $27.29 | $27.48 | $27.48 | 426,804 |
| 2022-09-12 | $28.62 | $29.05 | $28.40 | $28.98 | $28.98 | 289,079 |
| 2022-09-09 | $28.46 | $29.09 | $28.31 | $28.62 | $28.62 | 478,122 |
| 2022-09-08 | $27.33 | $28.12 | $27.21 | $27.99 | $27.99 | 239,343 |
| 2022-09-07 | $27.81 | $28.02 | $27.28 | $27.78 | $27.78 | 328,978 |
| 2022-09-06 | $28.02 | $28.02 | $27.30 | $27.46 | $27.46 | 343,639 |
| 2022-09-02 | $28.62 | $28.68 | $27.66 | $27.84 | $27.84 | 445,007 |
| 2022-09-01 | $28.86 | $29.20 | $27.63 | $28.35 | $28.35 | 587,410 |
| 2022-08-31 | $30.58 | $30.62 | $29.02 | $29.28 | $29.28 | 512,778 |
| 2022-08-30 | $31.24 | $31.93 | $30.04 | $30.44 | $30.44 | 492,026 |
| 2022-08-29 | $31.65 | $32.04 | $30.95 | $30.98 | $30.98 | 344,257 |
| 2022-08-26 | $33.68 | $33.74 | $31.74 | $31.80 | $31.80 | 336,052 |
| 2022-08-25 | $32.69 | $34.01 | $32.69 | $33.73 | $33.73 | 296,190 |
| 2022-08-24 | $32.84 | $33.24 | $32.61 | $32.75 | $32.75 | 303,850 |
| 2022-08-23 | $32.84 | $33.19 | $32.51 | $32.72 | $32.72 | 481,129 |
| 2022-08-22 | $33.46 | $33.50 | $32.79 | $32.89 | $32.89 | 437,167 |
| 2022-08-19 | $33.89 | $34.00 | $33.51 | $33.77 | $33.77 | 277,878 |
| 2022-08-18 | $33.23 | $34.69 | $33.23 | $34.33 | $34.33 | 252,586 |
| 2022-08-17 | $33.60 | $33.87 | $33.00 | $33.45 | $33.45 | 286,620 |
| 2022-08-16 | $34.41 | $34.56 | $33.88 | $34.09 | $34.09 | 220,419 |
| 2022-08-15 | $34.52 | $35.12 | $33.94 | $34.77 | $34.77 | 345,129 |
| 2022-08-12 | $34.55 | $35.13 | $34.23 | $34.96 | $34.96 | 254,904 |
| 2022-08-11 | $34.39 | $35.26 | $33.87 | $34.20 | $34.20 | 247,284 |
| 2022-08-10 | $33.37 | $34.47 | $33.19 | $34.27 | $34.27 | 531,395 |
| 2022-08-09 | $33.71 | $33.72 | $31.70 | $32.44 | $32.44 | 492,237 |
| 2022-08-08 | $35.37 | $35.77 | $34.13 | $34.50 | $34.50 | 386,599 |
| 2022-08-05 | $36.42 | $36.86 | $35.28 | $35.72 | $35.72 | 331,284 |
| 2022-08-04 | $35.19 | $36.52 | $35.10 | $36.48 | $36.48 | 528,638 |
| 2022-08-03 | $34.85 | $35.93 | $34.82 | $35.36 | $35.36 | 496,309 |
| 2022-08-02 | $34.95 | $35.48 | $34.70 | $34.85 | $34.85 | 319,390 |
| 2022-08-01 | $35.35 | $36.26 | $34.69 | $35.21 | $35.21 | 530,715 |
| 2022-07-29 | $34.50 | $37.15 | $34.34 | $35.56 | $35.56 | 883,521 |
| 2022-07-28 | $32.78 | $36.07 | $32.55 | $34.66 | $34.66 | 1,315,074 |
| 2022-07-27 | $39.68 | $40.59 | $39.03 | $40.27 | $40.27 | 629,876 |
| 2022-07-26 | $39.65 | $40.30 | $39.25 | $39.40 | $39.40 | 199,049 |
| 2022-07-25 | $39.33 | $39.72 | $38.88 | $39.68 | $39.68 | 239,516 |
| 2022-07-22 | $40.64 | $40.64 | $39.00 | $39.47 | $39.47 | 237,389 |
| 2022-07-21 | $40.94 | $41.00 | $40.17 | $40.74 | $40.74 | 284,887 |
| 2022-07-20 | $38.98 | $40.56 | $38.62 | $40.40 | $40.40 | 528,923 |
| 2022-07-19 | $37.34 | $39.29 | $37.34 | $38.87 | $38.87 | 529,423 |
| 2022-07-18 | $38.00 | $38.02 | $36.76 | $37.04 | $37.04 | 386,326 |
| 2022-07-15 | $37.13 | $37.54 | $35.99 | $37.52 | $37.52 | 314,802 |
| 2022-07-14 | $35.62 | $36.38 | $34.81 | $36.34 | $36.34 | 166,874 |
| 2022-07-13 | $34.50 | $35.63 | $34.50 | $35.52 | $35.52 | 138,750 |
| 2022-07-12 | $35.59 | $35.74 | $34.82 | $35.26 | $35.26 | 210,465 |
| 2022-07-11 | $35.19 | $35.48 | $34.51 | $35.30 | $35.30 | 208,988 |
| 2022-07-08 | $34.73 | $35.57 | $33.04 | $35.55 | $35.55 | 280,425 |
| 2022-07-07 | $34.81 | $35.58 | $34.76 | $35.16 | $35.16 | 449,887 |
| 2022-07-06 | $34.90 | $34.90 | $33.35 | $33.87 | $33.87 | 417,856 |
| 2022-07-05 | $33.21 | $34.48 | $33.04 | $34.39 | $34.39 | 887,010 |
| 2022-07-01 | $37.80 | $38.01 | $33.95 | $34.38 | $34.38 | 822,576 |
| 2022-06-30 | $38.16 | $39.89 | $38.16 | $38.73 | $38.73 | 439,224 |
| 2022-06-29 | $39.12 | $39.12 | $38.16 | $38.64 | $38.64 | 333,428 |
| 2022-06-28 | $40.21 | $40.40 | $39.33 | $39.41 | $39.41 | 277,204 |
| 2022-06-27 | $40.01 | $40.66 | $39.53 | $40.13 | $40.13 | 337,363 |
| 2022-06-24 | $38.10 | $39.80 | $37.90 | $39.61 | $39.61 | 983,857 |
| 2022-06-23 | $36.76 | $37.61 | $36.28 | $37.48 | $37.48 | 377,022 |
| 2022-06-22 | $35.97 | $37.04 | $35.41 | $36.57 | $36.57 | 394,868 |
| 2022-06-21 | $35.82 | $36.93 | $35.51 | $36.74 | $36.74 | 374,497 |
| 2022-06-17 | $34.69 | $35.50 | $34.42 | $35.13 | $35.13 | 783,216 |
| 2022-06-16 | $35.95 | $36.18 | $33.77 | $34.18 | $34.18 | 488,134 |
| 2022-06-15 | $36.92 | $37.73 | $36.31 | $37.16 | $37.16 | 459,332 |
| 2022-06-14 | $36.54 | $37.31 | $36.13 | $36.88 | $36.88 | 367,426 |
| 2022-06-13 | $36.39 | $37.16 | $35.49 | $36.15 | $36.15 | 460,452 |
| 2022-06-10 | $38.28 | $38.83 | $37.65 | $37.71 | $37.71 | 405,321 |
| 2022-06-09 | $39.00 | $39.67 | $38.91 | $38.97 | $38.97 | 500,087 |
| 2022-06-08 | $40.54 | $40.54 | $39.29 | $39.38 | $39.38 | 458,001 |
| 2022-06-07 | $39.92 | $40.65 | $39.87 | $40.58 | $40.58 | 252,186 |
| 2022-06-06 | $40.90 | $42.21 | $39.93 | $40.46 | $40.46 | 363,079 |
| 2022-06-03 | $41.46 | $41.46 | $40.15 | $40.27 | $40.27 | 625,741 |
| 2022-06-02 | $40.34 | $42.20 | $40.22 | $42.17 | $42.17 | 421,734 |
| 2022-06-01 | $41.39 | $41.70 | $39.96 | $40.53 | $40.53 | 898,291 |
| 2022-05-31 | $41.68 | $41.99 | $40.59 | $41.06 | $41.06 | 612,969 |
| 2022-05-27 | $41.08 | $42.24 | $41.08 | $41.95 | $41.95 | 422,172 |
| 2022-05-26 | $39.76 | $41.42 | $39.57 | $40.57 | $40.57 | 674,190 |
| 2022-05-25 | $39.49 | $39.66 | $38.41 | $39.34 | $39.34 | 349,022 |
| 2022-05-24 | $39.62 | $40.14 | $39.03 | $39.65 | $39.65 | 553,033 |
| 2022-05-23 | $39.51 | $40.21 | $39.09 | $39.58 | $39.58 | 314,180 |
| 2022-05-20 | $40.14 | $40.22 | $37.88 | $39.30 | $39.30 | 300,964 |
| 2022-05-19 | $39.97 | $41.00 | $39.25 | $39.43 | $39.43 | 364,099 |
| 2022-05-18 | $40.42 | $41.50 | $39.82 | $40.18 | $40.18 | 480,172 |
| 2022-05-17 | $40.23 | $41.50 | $40.20 | $41.47 | $41.47 | 303,731 |
| 2022-05-16 | $38.91 | $39.96 | $38.65 | $39.28 | $39.28 | 219,363 |
| 2022-05-13 | $38.64 | $39.82 | $38.53 | $39.38 | $39.38 | 286,859 |
| 2022-05-12 | $36.53 | $38.16 | $36.44 | $38.09 | $38.09 | 400,757 |
| 2022-05-11 | $37.75 | $38.66 | $36.57 | $36.78 | $36.78 | 353,528 |
| 2022-05-10 | $39.10 | $39.29 | $37.50 | $37.90 | $37.90 | 377,004 |
| 2022-05-09 | $38.30 | $40.10 | $37.74 | $38.22 | $38.22 | 339,360 |
| 2022-05-06 | $39.16 | $40.22 | $38.60 | $39.35 | $39.35 | 252,022 |
| 2022-05-05 | $40.42 | $40.91 | $38.84 | $39.79 | $39.79 | 311,025 |
| 2022-05-04 | $39.19 | $41.33 | $38.74 | $41.32 | $41.32 | 245,190 |
| 2022-05-03 | $39.53 | $39.84 | $38.72 | $39.05 | $39.05 | 291,634 |
| 2022-05-02 | $37.87 | $39.55 | $37.87 | $39.55 | $39.55 | 377,095 |
| 2022-04-29 | $38.93 | $39.58 | $37.91 | $38.11 | $38.11 | 364,912 |
| 2022-04-28 | $37.72 | $39.74 | $36.15 | $39.44 | $39.44 | 459,739 |
| 2022-04-27 | $35.36 | $36.25 | $35.00 | $35.92 | $35.92 | 492,758 |
| 2022-04-26 | $36.98 | $37.19 | $35.54 | $35.61 | $35.61 | 301,601 |
| 2022-04-25 | $35.94 | $37.32 | $35.84 | $37.27 | $37.27 | 359,185 |
| 2022-04-22 | $37.07 | $37.61 | $36.42 | $36.49 | $36.49 | 283,986 |
| 2022-04-21 | $37.96 | $38.31 | $37.08 | $37.37 | $37.37 | 249,921 |
| 2022-04-20 | $38.22 | $38.77 | $37.50 | $37.50 | $37.50 | 234,952 |
| 2022-04-19 | $37.02 | $37.94 | $36.27 | $37.47 | $37.47 | 247,842 |
| 2022-04-18 | $35.65 | $37.42 | $35.65 | $36.99 | $36.99 | 383,973 |
| 2022-04-14 | $37.35 | $37.56 | $36.00 | $36.00 | $36.00 | 221,404 |
| 2022-04-13 | $36.88 | $37.56 | $36.35 | $36.89 | $36.89 | 467,354 |
| 2022-04-12 | $36.86 | $39.04 | $35.37 | $36.37 | $36.37 | 430,632 |
| 2022-04-11 | $35.91 | $36.63 | $34.72 | $34.82 | $34.82 | 686,499 |
| 2022-04-08 | $38.50 | $38.53 | $36.51 | $36.59 | $36.59 | 373,061 |
| 2022-04-07 | $38.32 | $39.25 | $38.21 | $38.67 | $38.67 | 395,519 |
| 2022-04-06 | $38.52 | $39.22 | $38.12 | $38.41 | $38.41 | 289,147 |
| 2022-04-05 | $42.44 | $42.44 | $39.23 | $39.30 | $39.30 | 307,881 |
| 2022-04-04 | $41.71 | $42.76 | $41.54 | $42.73 | $42.73 | 275,596 |
| 2022-04-01 | $42.04 | $43.29 | $40.79 | $41.64 | $41.64 | 432,876 |
| 2022-03-31 | $42.34 | $43.35 | $41.91 | $42.03 | $42.03 | 303,911 |
| 2022-03-30 | $43.64 | $44.00 | $42.19 | $42.70 | $42.70 | 213,660 |
| 2022-03-29 | $43.47 | $44.40 | $43.14 | $44.04 | $44.04 | 299,930 |
| 2022-03-28 | $42.84 | $43.37 | $41.68 | $42.71 | $42.71 | 173,894 |
| 2022-03-25 | $43.35 | $43.45 | $42.46 | $43.15 | $43.15 | 157,408 |
| 2022-03-24 | $41.50 | $43.46 | $41.06 | $43.43 | $43.43 | 222,320 |
| 2022-03-23 | $41.31 | $42.23 | $40.75 | $41.25 | $41.25 | 244,318 |
| 2022-03-22 | $42.25 | $42.68 | $41.34 | $41.73 | $41.73 | 247,441 |
| 2022-03-21 | $42.58 | $43.25 | $41.32 | $42.02 | $42.02 | 227,750 |
| 2022-03-18 | $41.59 | $42.96 | $41.25 | $42.84 | $42.84 | 542,137 |
| 2022-03-17 | $40.74 | $42.05 | $40.49 | $41.76 | $41.76 | 248,693 |
| 2022-03-16 | $38.91 | $41.33 | $38.61 | $41.29 | $41.29 | 313,635 |
| 2022-03-15 | $37.38 | $38.28 | $37.19 | $38.21 | $38.21 | 321,895 |
| 2022-03-14 | $39.08 | $39.15 | $37.12 | $37.34 | $37.34 | 297,383 |
| 2022-03-11 | $40.56 | $40.82 | $39.20 | $39.21 | $39.21 | 224,928 |
| 2022-03-10 | $39.36 | $40.10 | $38.96 | $39.89 | $39.89 | 206,597 |
| 2022-03-09 | $39.68 | $40.63 | $38.80 | $40.38 | $40.38 | 281,431 |
| 2022-03-08 | $38.07 | $38.93 | $36.84 | $38.11 | $38.11 | 505,447 |
| 2022-03-07 | $39.66 | $40.39 | $37.57 | $37.64 | $37.64 | 374,571 |
| 2022-03-04 | $40.00 | $40.54 | $39.07 | $39.59 | $39.59 | 347,092 |
| 2022-03-03 | $41.92 | $42.00 | $40.11 | $40.60 | $40.60 | 217,198 |
| 2022-03-02 | $39.75 | $41.96 | $39.73 | $41.71 | $41.71 | 299,118 |
| 2022-03-01 | $40.20 | $40.62 | $38.84 | $39.37 | $39.37 | 463,666 |
| 2022-02-28 | $40.38 | $41.53 | $39.99 | $40.49 | $40.49 | 413,963 |
| 2022-02-25 | $41.18 | $41.59 | $40.36 | $41.21 | $41.21 | 309,041 |
| 2022-02-24 | $37.26 | $41.24 | $37.05 | $41.13 | $41.13 | 464,987 |
| 2022-02-23 | $40.81 | $41.36 | $38.78 | $38.89 | $38.89 | 358,048 |
| 2022-02-22 | $41.34 | $42.16 | $39.87 | $40.30 | $40.30 | 285,669 |
| 2022-02-18 | $42.78 | $43.07 | $41.92 | $42.02 | $42.02 | 283,592 |
| 2022-02-17 | $42.94 | $43.39 | $42.51 | $42.75 | $42.75 | 268,363 |
| 2022-02-16 | $42.10 | $43.36 | $41.23 | $43.28 | $43.28 | 166,899 |
| 2022-02-15 | $41.23 | $42.59 | $41.23 | $42.40 | $42.40 | 332,400 |
| 2022-02-14 | $40.31 | $41.18 | $39.79 | $40.38 | $40.38 | 458,637 |
| 2022-02-11 | $41.00 | $41.60 | $39.42 | $40.00 | $40.00 | 379,825 |
| 2022-02-10 | $41.08 | $42.66 | $40.79 | $41.04 | $41.04 | 325,453 |
| 2022-02-09 | $42.62 | $42.84 | $41.77 | $42.63 | $42.63 | 188,721 |
| 2022-02-08 | $41.00 | $42.24 | $40.61 | $42.16 | $42.16 | 432,160 |
| 2022-02-07 | $40.10 | $41.49 | $40.08 | $40.69 | $40.69 | 319,075 |
| 2022-02-04 | $40.16 | $41.00 | $38.87 | $40.06 | $40.06 | 476,353 |
| 2022-02-03 | $43.55 | $43.61 | $40.33 | $40.56 | $40.56 | 826,925 |
| 2022-02-02 | $43.55 | $44.08 | $42.12 | $42.88 | $42.88 | 433,375 |
| 2022-02-01 | $43.11 | $43.62 | $41.96 | $42.91 | $42.91 | 324,049 |
| 2022-01-31 | $40.32 | $42.74 | $40.32 | $42.74 | $42.74 | 383,277 |
| 2022-01-28 | $39.04 | $40.22 | $37.87 | $40.21 | $40.21 | 585,757 |
| 2022-01-27 | $41.76 | $42.18 | $38.90 | $39.11 | $39.11 | 488,137 |
| 2022-01-26 | $42.60 | $43.94 | $41.03 | $41.77 | $41.77 | 434,588 |
| 2022-01-25 | $41.89 | $42.42 | $40.02 | $41.37 | $41.37 | 458,567 |
| 2022-01-24 | $39.88 | $43.37 | $39.75 | $43.21 | $43.21 | 598,318 |
| 2022-01-21 | $40.84 | $42.63 | $40.20 | $40.79 | $40.79 | 480,929 |
| 2022-01-20 | $42.47 | $43.48 | $41.28 | $41.35 | $41.35 | 280,349 |
| 2022-01-19 | $43.50 | $43.76 | $41.60 | $41.92 | $41.92 | 355,649 |
| 2022-01-18 | $43.81 | $44.41 | $42.88 | $42.90 | $42.90 | 575,001 |
| 2022-01-14 | $42.36 | $44.76 | $42.33 | $44.72 | $44.72 | 262,213 |
| 2022-01-13 | $44.29 | $45.20 | $42.89 | $43.01 | $43.01 | 426,184 |
| 2022-01-12 | $43.86 | $44.22 | $42.40 | $43.21 | $43.21 | 330,404 |
| 2022-01-11 | $41.82 | $43.61 | $41.09 | $43.57 | $43.57 | 336,319 |
| 2022-01-10 | $41.41 | $42.24 | $40.48 | $42.17 | $42.17 | 419,891 |
| 2022-01-07 | $45.54 | $45.59 | $42.27 | $42.27 | $42.27 | 325,717 |
| 2022-01-06 | $43.35 | $46.24 | $42.81 | $45.73 | $45.73 | 548,680 |
| 2022-01-05 | $44.61 | $45.03 | $42.68 | $42.73 | $42.73 | 269,473 |
| 2022-01-04 | $46.89 | $47.10 | $44.51 | $44.94 | $44.94 | 329,530 |
| 2022-01-03 | $46.00 | $47.48 | $45.74 | $46.74 | $46.74 | 416,529 |
| 2021-12-31 | $45.42 | $46.03 | $45.42 | $45.72 | $45.72 | 155,100 |
| 2021-12-30 | $45.89 | $46.60 | $45.52 | $45.57 | $45.57 | 225,036 |
| 2021-12-29 | $45.30 | $46.12 | $44.78 | $46.04 | $46.04 | 157,018 |
| 2021-12-28 | $46.02 | $46.22 | $44.96 | $45.25 | $45.25 | 167,381 |
| 2021-12-27 | $43.94 | $46.33 | $42.44 | $45.93 | $45.93 | 269,488 |
| 2021-12-23 | $44.35 | $44.88 | $44.04 | $44.51 | $44.51 | 158,724 |
| 2021-12-22 | $42.55 | $44.17 | $41.48 | $44.12 | $44.12 | 356,779 |
| 2021-12-21 | $42.02 | $43.11 | $41.65 | $43.03 | $43.03 | 243,331 |
| 2021-12-20 | $40.79 | $41.79 | $39.95 | $40.99 | $40.99 | 329,962 |
| 2021-12-17 | $40.76 | $42.64 | $40.23 | $41.76 | $41.76 | 1,832,437 |
| 2021-12-16 | $43.48 | $43.48 | $40.88 | $41.16 | $41.16 | 649,442 |
| 2021-12-15 | $41.62 | $43.24 | $40.84 | $43.15 | $43.15 | 349,557 |
| 2021-12-14 | $40.82 | $41.85 | $40.74 | $41.39 | $41.39 | 210,570 |
| 2021-12-13 | $43.03 | $43.08 | $41.29 | $41.41 | $41.41 | 306,024 |
| 2021-12-10 | $43.35 | $43.68 | $42.13 | $43.12 | $43.12 | 182,563 |
| 2021-12-09 | $44.12 | $44.58 | $42.72 | $42.72 | $42.72 | 188,428 |
| 2021-12-08 | $43.91 | $44.75 | $43.57 | $44.60 | $44.60 | 230,090 |
| 2021-12-07 | $43.08 | $44.80 | $42.43 | $44.32 | $44.32 | 215,819 |
| 2021-12-06 | $41.16 | $42.32 | $40.06 | $42.08 | $42.08 | 269,998 |
| 2021-12-03 | $44.12 | $44.12 | $40.46 | $40.95 | $40.95 | 285,628 |
| 2021-12-02 | $41.39 | $42.16 | $40.67 | $41.67 | $41.67 | 234,644 |
| 2021-12-01 | $43.02 | $44.26 | $42.30 | $42.35 | $42.35 | 378,614 |
| 2021-11-30 | $42.28 | $42.93 | $41.46 | $41.92 | $41.92 | 267,321 |
| 2021-11-29 | $41.85 | $42.70 | $41.70 | $42.51 | $42.51 | 229,316 |
| 2021-11-26 | $42.29 | $42.85 | $40.99 | $41.12 | $41.12 | 193,416 |
| 2021-11-24 | $42.54 | $43.51 | $42.00 | $43.45 | $43.45 | 168,064 |
| 2021-11-23 | $42.43 | $43.12 | $41.80 | $43.05 | $43.05 | 408,822 |
| 2021-11-22 | $43.11 | $43.88 | $42.40 | $42.60 | $42.60 | 439,200 |
| 2021-11-19 | $42.73 | $43.86 | $40.41 | $42.97 | $42.97 | 253,785 |
| 2021-11-18 | $43.62 | $43.66 | $42.67 | $43.05 | $43.05 | 381,949 |
| 2021-11-17 | $43.27 | $43.43 | $42.55 | $43.12 | $43.12 | 271,081 |
| 2021-11-16 | $42.58 | $43.44 | $42.26 | $43.28 | $43.28 | 352,825 |
| 2021-11-15 | $43.06 | $43.40 | $41.97 | $42.66 | $42.66 | 355,307 |
| 2021-11-12 | $42.70 | $43.06 | $42.38 | $42.70 | $42.70 | 208,249 |
| 2021-11-11 | $43.09 | $43.28 | $42.16 | $42.43 | $42.43 | 316,334 |
| 2021-11-10 | $42.67 | $43.52 | $40.73 | $42.54 | $42.54 | 210,607 |
| 2021-11-09 | $43.92 | $44.76 | $43.47 | $43.60 | $43.60 | 199,660 |
| 2021-11-08 | $44.68 | $44.83 | $43.65 | $43.79 | $43.79 | 286,398 |
| 2021-11-05 | $44.65 | $46.00 | $44.36 | $44.41 | $44.41 | 406,225 |
| 2021-11-04 | $43.24 | $44.47 | $43.05 | $44.41 | $44.41 | 394,634 |
| 2021-11-03 | $41.45 | $43.10 | $40.93 | $43.00 | $43.00 | 388,707 |
| 2021-11-02 | $41.42 | $41.87 | $40.93 | $41.49 | $41.49 | 301,925 |
| 2021-11-01 | $39.92 | $41.78 | $39.86 | $41.39 | $41.39 | 472,654 |
| 2021-10-29 | $39.02 | $39.87 | $38.82 | $39.78 | $39.78 | 291,767 |
| 2021-10-28 | $38.24 | $39.43 | $37.64 | $39.33 | $39.33 | 481,093 |
| 2021-10-27 | $37.36 | $38.06 | $36.59 | $36.70 | $36.70 | 192,679 |
| 2021-10-26 | $37.75 | $38.43 | $37.30 | $37.47 | $37.47 | 383,772 |
| 2021-10-25 | $37.50 | $38.10 | $36.94 | $38.07 | $38.07 | 384,436 |
| 2021-10-22 | $36.48 | $37.51 | $36.48 | $37.15 | $37.15 | 371,594 |
| 2021-10-21 | $35.26 | $36.18 | $35.24 | $36.16 | $36.16 | 246,349 |
| 2021-10-20 | $35.72 | $35.82 | $35.25 | $35.75 | $35.75 | 226,122 |
| 2021-10-19 | $36.01 | $36.57 | $35.87 | $36.02 | $36.02 | 207,476 |
| 2021-10-18 | $35.52 | $36.23 | $35.25 | $36.23 | $36.23 | 149,915 |
| 2021-10-15 | $36.96 | $36.97 | $35.97 | $35.97 | $35.97 | 269,804 |
| 2021-10-14 | $35.53 | $36.21 | $35.53 | $36.20 | $36.20 | 468,253 |
| 2021-10-13 | $36.03 | $36.45 | $34.72 | $34.79 | $34.79 | 344,769 |
| 2021-10-12 | $36.37 | $36.52 | $35.46 | $35.66 | $35.66 | 236,338 |
| 2021-10-11 | $35.32 | $36.32 | $35.32 | $35.87 | $35.87 | 134,570 |
| 2021-10-08 | $36.32 | $36.32 | $35.49 | $35.63 | $35.63 | 197,456 |
| 2021-10-07 | $36.58 | $37.05 | $36.14 | $36.25 | $36.25 | 223,763 |
| 2021-10-06 | $35.64 | $36.13 | $35.49 | $35.93 | $35.93 | 181,834 |
| 2021-10-05 | $36.19 | $36.53 | $35.63 | $36.06 | $36.06 | 148,227 |
| 2021-10-04 | $37.60 | $37.74 | $35.66 | $36.00 | $36.00 | 341,796 |
| 2021-10-01 | $37.50 | $38.78 | $36.92 | $38.00 | $38.00 | 386,909 |
| 2021-09-30 | $37.89 | $38.47 | $37.25 | $37.33 | $37.33 | 159,845 |
| 2021-09-29 | $38.21 | $38.60 | $37.51 | $37.66 | $37.66 | 219,424 |
| 2021-09-28 | $38.78 | $38.89 | $37.89 | $38.13 | $38.13 | 242,165 |
| 2021-09-27 | $40.29 | $40.57 | $39.83 | $39.86 | $39.86 | 227,460 |
| 2021-09-24 | $40.36 | $40.60 | $40.17 | $40.36 | $40.36 | 202,382 |
| 2021-09-23 | $39.70 | $40.47 | $39.57 | $40.42 | $40.42 | 249,328 |
| 2021-09-22 | $38.29 | $39.47 | $37.97 | $39.44 | $39.44 | 242,353 |
| 2021-09-21 | $38.09 | $38.20 | $37.08 | $37.92 | $37.92 | 257,186 |
| 2021-09-20 | $37.18 | $37.82 | $36.48 | $37.80 | $37.80 | 253,591 |
| 2021-09-17 | $39.11 | $39.11 | $37.87 | $38.15 | $38.15 | 1,034,070 |
| 2021-09-16 | $38.66 | $39.47 | $38.37 | $39.04 | $39.04 | 212,073 |
| 2021-09-15 | $39.18 | $39.25 | $38.20 | $39.05 | $39.05 | 309,533 |
| 2021-09-14 | $39.34 | $39.62 | $38.77 | $39.18 | $39.18 | 228,882 |
| 2021-09-13 | $39.88 | $39.91 | $39.05 | $39.32 | $39.32 | 234,933 |
| 2021-09-10 | $39.94 | $40.67 | $39.42 | $39.46 | $39.46 | 287,334 |
| 2021-09-09 | $39.21 | $40.02 | $39.08 | $39.56 | $39.56 | 270,286 |
| 2021-09-08 | $40.19 | $40.29 | $38.84 | $39.37 | $39.37 | 367,872 |
| 2021-09-07 | $39.98 | $40.47 | $39.89 | $40.42 | $40.42 | 299,251 |
| 2021-09-03 | $39.34 | $39.98 | $38.83 | $39.98 | $39.98 | 345,663 |
| 2021-09-02 | $39.30 | $39.57 | $38.86 | $39.52 | $39.52 | 262,494 |
| 2021-09-01 | $38.99 | $39.36 | $38.33 | $39.03 | $39.03 | 200,535 |
| 2021-08-31 | $39.49 | $39.70 | $38.46 | $38.88 | $38.88 | 315,031 |
| 2021-08-30 | $39.23 | $39.69 | $38.86 | $39.57 | $39.57 | 361,742 |
| 2021-08-27 | $37.56 | $39.32 | $37.56 | $39.25 | $39.25 | 434,778 |
| 2021-08-26 | $37.06 | $37.60 | $36.80 | $37.29 | $37.29 | 221,483 |
| 2021-08-25 | $36.93 | $37.69 | $36.83 | $37.25 | $37.25 | 256,765 |
| 2021-08-24 | $36.40 | $36.83 | $36.32 | $36.71 | $36.71 | 207,215 |
| 2021-08-23 | $35.80 | $36.50 | $35.67 | $36.37 | $36.37 | 262,857 |
| 2021-08-20 | $35.36 | $35.51 | $34.59 | $35.15 | $35.15 | 325,427 |
| 2021-08-19 | $34.37 | $34.97 | $34.10 | $34.75 | $34.75 | 236,407 |
| 2021-08-18 | $34.39 | $35.23 | $34.39 | $34.47 | $34.47 | 200,542 |
| 2021-08-17 | $34.99 | $35.16 | $34.22 | $34.53 | $34.53 | 320,638 |
| 2021-08-16 | $34.88 | $35.59 | $34.76 | $35.59 | $35.59 | 262,694 |
| 2021-08-13 | $35.12 | $35.42 | $34.74 | $34.97 | $34.97 | 285,019 |
| 2021-08-12 | $36.77 | $36.80 | $35.15 | $35.20 | $35.20 | 299,754 |
| 2021-08-11 | $38.38 | $38.38 | $36.93 | $37.15 | $37.15 | 360,156 |
| 2021-08-10 | $38.00 | $38.25 | $37.02 | $38.05 | $38.05 | 482,986 |
| 2021-08-09 | $38.70 | $38.80 | $37.99 | $38.00 | $38.00 | 646,109 |
| 2021-08-06 | $38.15 | $38.87 | $38.11 | $38.65 | $38.65 | 347,488 |
| 2021-08-05 | $38.61 | $39.54 | $37.85 | $38.30 | $38.30 | 324,319 |
| 2021-08-04 | $37.70 | $38.57 | $37.51 | $38.50 | $38.50 | 482,859 |
| 2021-08-03 | $37.87 | $38.17 | $36.77 | $37.86 | $37.86 | 958,820 |
| 2021-08-02 | $37.60 | $38.29 | $37.52 | $37.89 | $37.89 | 692,285 |
| 2021-07-30 | $35.87 | $37.50 | $35.87 | $37.26 | $37.26 | 446,953 |
| 2021-07-29 | $36.03 | $36.46 | $34.86 | $36.09 | $36.09 | 576,352 |
| 2021-07-28 | $35.12 | $36.59 | $34.80 | $36.30 | $36.30 | 294,505 |
| 2021-07-27 | $35.75 | $35.75 | $33.60 | $34.79 | $34.79 | 816,055 |
| 2021-07-26 | $36.31 | $36.61 | $35.73 | $36.00 | $36.00 | 305,964 |
| 2021-07-23 | $36.15 | $36.38 | $35.75 | $36.32 | $36.32 | 184,547 |
| 2021-07-22 | $36.25 | $36.62 | $35.95 | $36.08 | $36.08 | 326,691 |
| 2021-07-21 | $34.60 | $36.49 | $34.34 | $36.40 | $36.40 | 351,885 |
| 2021-07-20 | $34.17 | $34.94 | $33.81 | $34.48 | $34.48 | 504,621 |
| 2021-07-19 | $33.18 | $34.27 | $32.71 | $33.96 | $33.96 | 398,354 |
| 2021-07-16 | $34.76 | $34.97 | $33.76 | $33.84 | $33.84 | 336,721 |
| 2021-07-15 | $34.87 | $35.05 | $33.97 | $34.35 | $34.35 | 217,657 |
| 2021-07-14 | $35.79 | $36.04 | $35.07 | $35.13 | $35.13 | 284,012 |
| 2021-07-13 | $35.10 | $35.40 | $34.85 | $35.26 | $35.26 | 233,635 |
| 2021-07-12 | $35.40 | $35.64 | $34.84 | $35.41 | $35.41 | 303,070 |
| 2021-07-09 | $34.85 | $35.64 | $34.53 | $35.23 | $35.23 | 306,388 |
| 2021-07-08 | $34.30 | $34.92 | $33.43 | $34.59 | $34.59 | 602,266 |
| 2021-07-07 | $36.22 | $36.36 | $34.95 | $35.25 | $35.25 | 423,119 |
| 2021-07-06 | $36.80 | $37.13 | $35.24 | $35.92 | $35.92 | 387,831 |
| 2021-07-02 | $37.00 | $37.13 | $36.32 | $36.53 | $36.53 | 690,665 |
| 2021-07-01 | $36.42 | $36.76 | $35.93 | $36.75 | $36.75 | 732,089 |
| 2021-06-30 | $36.33 | $36.70 | $36.10 | $36.46 | $36.46 | 464,481 |
| 2021-06-29 | $36.34 | $36.96 | $36.21 | $36.54 | $36.54 | 370,495 |
| 2021-06-28 | $35.75 | $36.63 | $35.75 | $36.55 | $36.55 | 505,565 |
| 2021-06-25 | $35.46 | $36.01 | $35.38 | $35.62 | $35.62 | 1,319,395 |
| 2021-06-24 | $34.09 | $35.20 | $33.92 | $35.05 | $35.05 | 403,358 |
| 2021-06-23 | $33.34 | $33.91 | $33.34 | $33.68 | $33.68 | 542,780 |
| 2021-06-22 | $33.71 | $33.71 | $32.94 | $33.19 | $33.19 | 477,537 |
| 2021-06-21 | $33.68 | $34.47 | $33.31 | $33.50 | $33.50 | 444,938 |
| 2021-06-18 | $34.17 | $34.63 | $33.46 | $33.61 | $33.61 | 748,861 |
| 2021-06-17 | $34.72 | $35.63 | $34.53 | $34.85 | $34.85 | 464,145 |
| 2021-06-16 | $34.55 | $35.23 | $34.48 | $35.03 | $35.03 | 477,712 |
| 2021-06-15 | $34.99 | $35.25 | $33.94 | $34.57 | $34.57 | 480,221 |
| 2021-06-14 | $33.82 | $35.29 | $33.76 | $34.98 | $34.98 | 412,012 |
| 2021-06-11 | $34.07 | $34.18 | $33.52 | $33.82 | $33.82 | 329,026 |
| 2021-06-10 | $33.68 | $34.40 | $33.66 | $34.05 | $34.05 | 348,852 |
| 2021-06-09 | $33.92 | $34.46 | $33.60 | $33.80 | $33.80 | 610,164 |
| 2021-06-08 | $34.31 | $34.70 | $33.51 | $33.60 | $33.60 | 1,022,469 |
| 2021-06-07 | $34.62 | $34.85 | $33.36 | $33.77 | $33.77 | 569,899 |
| 2021-06-04 | $34.80 | $35.50 | $34.52 | $34.91 | $34.91 | 1,104,435 |
| 2021-06-03 | $34.20 | $34.42 | $33.24 | $33.31 | $33.31 | 520,307 |
| 2021-06-02 | $34.75 | $35.16 | $34.40 | $34.75 | $34.75 | 303,684 |
| 2021-06-01 | $35.43 | $35.88 | $34.67 | $34.85 | $34.85 | 473,481 |
| 2021-05-28 | $34.80 | $35.51 | $34.32 | $35.25 | $35.25 | 548,201 |
| 2021-05-27 | $34.58 | $35.47 | $34.52 | $34.69 | $34.69 | 404,699 |
| 2021-05-26 | $34.89 | $35.43 | $34.39 | $34.73 | $34.73 | 303,896 |
| 2021-05-25 | $35.51 | $36.15 | $34.60 | $34.62 | $34.62 | 421,669 |
| 2021-05-24 | $34.48 | $35.28 | $34.43 | $35.03 | $35.03 | 719,612 |
| 2021-05-21 | $35.54 | $35.54 | $34.07 | $34.09 | $34.09 | 341,912 |
| 2021-05-20 | $34.25 | $35.45 | $34.01 | $34.97 | $34.97 | 692,865 |
| 2021-05-19 | $32.69 | $34.26 | $32.69 | $34.04 | $34.04 | 482,896 |
| 2021-05-18 | $34.49 | $34.80 | $33.58 | $33.61 | $33.61 | 450,869 |
| 2021-05-17 | $33.47 | $34.14 | $32.98 | $34.07 | $34.07 | 430,034 |
| 2021-05-14 | $33.44 | $34.25 | $32.84 | $33.80 | $33.80 | 554,648 |
| 2021-05-13 | $33.58 | $34.43 | $32.81 | $33.19 | $33.19 | 692,171 |
| 2021-05-12 | $34.98 | $35.76 | $32.82 | $33.07 | $33.07 | 699,873 |
| 2021-05-11 | $34.99 | $36.83 | $34.33 | $35.78 | $35.78 | 489,899 |
| 2021-05-10 | $38.27 | $38.45 | $36.01 | $36.35 | $36.35 | 485,208 |
| 2021-05-07 | $38.42 | $39.08 | $38.26 | $38.69 | $38.69 | 293,419 |
| 2021-05-06 | $37.35 | $38.32 | $37.14 | $38.26 | $38.26 | 475,683 |
| 2021-05-05 | $38.62 | $38.90 | $37.53 | $37.70 | $37.70 | 473,444 |
| 2021-05-04 | $38.91 | $39.05 | $38.10 | $38.51 | $38.51 | 611,489 |
| 2021-05-03 | $39.63 | $40.07 | $38.90 | $39.03 | $39.03 | 828,898 |
| 2021-04-30 | $39.36 | $40.45 | $38.90 | $39.15 | $39.15 | 1,137,247 |
| 2021-04-29 | $41.78 | $44.90 | $38.16 | $39.22 | $39.22 | 1,816,368 |
| 2021-04-28 | $47.94 | $48.63 | $46.87 | $47.97 | $47.97 | 361,471 |
| 2021-04-27 | $50.17 | $50.17 | $48.43 | $48.66 | $48.66 | 210,073 |
| 2021-04-26 | $49.98 | $50.48 | $49.29 | $49.57 | $49.57 | 335,219 |
| 2021-04-23 | $48.17 | $49.64 | $48.17 | $48.96 | $48.96 | 273,411 |
| 2021-04-22 | $48.49 | $48.96 | $47.53 | $47.58 | $47.58 | 265,291 |
| 2021-04-21 | $46.79 | $48.53 | $46.52 | $48.49 | $48.49 | 262,333 |
| 2021-04-20 | $47.67 | $48.38 | $46.16 | $46.53 | $46.53 | 251,925 |
| 2021-04-19 | $49.07 | $49.36 | $46.81 | $47.87 | $47.87 | 298,848 |
| 2021-04-16 | $49.68 | $49.79 | $48.50 | $49.37 | $49.37 | 232,453 |
| 2021-04-15 | $49.98 | $49.98 | $48.58 | $49.37 | $49.37 | 241,615 |
| 2021-04-14 | $49.39 | $50.11 | $48.43 | $48.91 | $48.91 | 255,811 |
| 2021-04-13 | $50.69 | $51.05 | $48.61 | $49.31 | $49.31 | 302,414 |
| 2021-04-12 | $50.39 | $50.51 | $49.42 | $50.05 | $50.05 | 243,475 |
| 2021-04-09 | $50.50 | $51.03 | $50.21 | $50.85 | $50.85 | 333,424 |
| 2021-04-08 | $50.70 | $51.08 | $49.19 | $50.81 | $50.81 | 249,544 |
| 2021-04-07 | $50.90 | $51.03 | $49.59 | $49.68 | $49.68 | 216,190 |
| 2021-04-06 | $50.83 | $51.37 | $49.81 | $50.55 | $50.55 | 311,630 |
| 2021-04-05 | $50.10 | $51.36 | $49.09 | $51.12 | $51.12 | 484,625 |
| 2021-04-01 | $46.21 | $49.75 | $46.21 | $49.75 | $49.75 | 678,504 |
| 2021-03-31 | $43.52 | $45.73 | $43.45 | $45.11 | $45.11 | 595,639 |
| 2021-03-30 | $42.13 | $43.25 | $41.91 | $42.82 | $42.82 | 315,175 |
| 2021-03-29 | $44.67 | $45.20 | $42.15 | $42.61 | $42.61 | 451,061 |
| 2021-03-26 | $42.42 | $45.45 | $42.18 | $45.40 | $45.40 | 576,921 |
| 2021-03-25 | $40.99 | $42.87 | $40.27 | $42.52 | $42.52 | 527,750 |
| 2021-03-24 | $44.05 | $45.19 | $42.40 | $42.42 | $42.42 | 1,001,738 |
| 2021-03-23 | $44.04 | $44.18 | $41.75 | $42.24 | $42.24 | 455,475 |
| 2021-03-22 | $44.35 | $45.21 | $43.74 | $44.16 | $44.16 | 332,492 |
| 2021-03-19 | $44.23 | $45.84 | $43.30 | $43.68 | $43.68 | 932,767 |
| 2021-03-18 | $45.60 | $45.87 | $43.96 | $44.09 | $44.09 | 303,720 |
| 2021-03-17 | $45.13 | $47.18 | $44.63 | $46.68 | $46.68 | 319,180 |
| 2021-03-16 | $45.78 | $47.13 | $45.32 | $46.63 | $46.63 | 479,348 |
| 2021-03-15 | $44.90 | $45.70 | $44.50 | $45.27 | $45.27 | 484,414 |
| 2021-03-12 | $44.78 | $45.45 | $43.90 | $45.06 | $45.06 | 316,745 |
| 2021-03-11 | $44.69 | $45.38 | $44.41 | $45.30 | $45.30 | 354,445 |
| 2021-03-10 | $44.86 | $45.10 | $43.18 | $43.18 | $43.18 | 308,277 |
| 2021-03-09 | $42.18 | $44.44 | $42.18 | $43.73 | $43.73 | 446,260 |
| 2021-03-08 | $42.79 | $43.44 | $40.74 | $40.79 | $40.79 | 600,966 |
| 2021-03-05 | $42.51 | $43.19 | $40.50 | $42.92 | $42.92 | 902,575 |
| 2021-03-04 | $43.59 | $43.92 | $40.20 | $41.21 | $41.21 | 826,129 |
| 2021-03-03 | $45.75 | $46.15 | $44.05 | $44.07 | $44.07 | 432,515 |
| 2021-03-02 | $48.58 | $48.58 | $45.21 | $45.28 | $45.28 | 1,133,070 |
| 2021-03-01 | $46.39 | $48.47 | $45.75 | $48.39 | $48.39 | 396,266 |
| 2021-02-26 | $44.70 | $46.26 | $43.66 | $45.37 | $45.37 | 465,371 |
| 2021-02-25 | $48.10 | $48.26 | $44.63 | $44.83 | $44.83 | 331,316 |
| 2021-02-24 | $46.53 | $48.98 | $46.06 | $48.68 | $48.68 | 333,141 |
| 2021-02-23 | $46.06 | $47.13 | $44.55 | $46.85 | $46.85 | 380,231 |
| 2021-02-22 | $48.53 | $48.56 | $46.92 | $47.45 | $47.45 | 264,690 |
| 2021-02-19 | $47.97 | $49.49 | $47.90 | $49.16 | $49.16 | 346,281 |
| 2021-02-18 | $48.11 | $48.25 | $46.71 | $47.44 | $47.44 | 276,590 |
| 2021-02-17 | $49.71 | $50.17 | $47.46 | $48.83 | $48.83 | 370,964 |
| 2021-02-16 | $50.99 | $52.39 | $50.52 | $50.92 | $50.92 | 878,484 |
| 2021-02-12 | $48.07 | $50.46 | $47.56 | $50.40 | $50.40 | 503,597 |
| 2021-02-11 | $46.66 | $48.46 | $46.50 | $48.38 | $48.38 | 456,884 |
| 2021-02-10 | $46.11 | $46.75 | $45.72 | $45.98 | $45.98 | 458,062 |
| 2021-02-09 | $45.84 | $46.54 | $45.36 | $46.08 | $46.08 | 428,629 |
| 2021-02-08 | $45.44 | $46.42 | $44.93 | $46.25 | $46.25 | 428,322 |
| 2021-02-05 | $45.50 | $45.74 | $44.50 | $45.63 | $45.63 | 477,278 |
| 2021-02-04 | $44.26 | $45.25 | $42.79 | $44.91 | $44.91 | 608,375 |
| 2021-02-03 | $44.56 | $44.74 | $42.07 | $42.59 | $42.59 | 446,325 |
| 2021-02-02 | $43.26 | $44.61 | $42.52 | $44.50 | $44.50 | 457,320 |
| 2021-02-01 | $41.14 | $42.93 | $41.02 | $42.49 | $42.49 | 386,759 |
| 2021-01-29 | $42.62 | $42.70 | $40.50 | $40.87 | $40.87 | 584,505 |
| 2021-01-28 | $43.07 | $43.85 | $42.06 | $43.00 | $43.00 | 509,498 |
| 2021-01-27 | $45.00 | $45.63 | $42.66 | $43.02 | $43.02 | 529,938 |
| 2021-01-26 | $47.75 | $47.87 | $46.13 | $46.35 | $46.35 | 370,980 |
| 2021-01-25 | $49.90 | $50.15 | $48.06 | $48.52 | $48.52 | 268,657 |
| 2021-01-22 | $47.86 | $49.44 | $47.27 | $49.29 | $49.29 | 438,253 |
| 2021-01-21 | $49.13 | $49.97 | $47.68 | $48.33 | $48.33 | 311,071 |
| 2021-01-20 | $50.25 | $50.45 | $48.01 | $48.55 | $48.55 | 341,847 |
| 2021-01-19 | $50.09 | $50.57 | $49.27 | $49.86 | $49.86 | 400,181 |
| 2021-01-15 | $49.13 | $49.38 | $47.93 | $48.82 | $48.82 | 571,222 |
| 2021-01-14 | $47.24 | $50.28 | $47.09 | $49.54 | $49.54 | 838,407 |
| 2021-01-13 | $46.47 | $46.78 | $45.67 | $45.86 | $45.86 | 265,512 |
| 2021-01-12 | $46.16 | $47.07 | $45.78 | $46.45 | $46.45 | 483,054 |
| 2021-01-11 | $44.18 | $45.61 | $43.25 | $45.50 | $45.50 | 346,798 |
| 2021-01-08 | $46.49 | $46.75 | $44.51 | $44.74 | $44.74 | 497,123 |
| 2021-01-07 | $44.12 | $45.64 | $43.69 | $45.48 | $45.48 | 542,557 |
| 2021-01-06 | $43.00 | $44.30 | $42.82 | $43.73 | $43.73 | 576,475 |
| 2021-01-05 | $42.49 | $44.13 | $42.35 | $43.19 | $43.19 | 555,741 |
| 2021-01-04 | $43.38 | $44.59 | $42.27 | $42.70 | $42.70 | 459,561 |
| 2020-12-31 | $42.50 | $43.27 | $42.10 | $43.02 | $43.02 | 333,553 |
| 2020-12-30 | $42.40 | $43.58 | $42.27 | $42.88 | $42.88 | 321,426 |
| 2020-12-29 | $43.29 | $43.29 | $41.67 | $42.06 | $42.06 | 284,633 |
| 2020-12-28 | $43.00 | $43.48 | $42.08 | $43.17 | $43.17 | 500,397 |
| 2020-12-24 | $41.99 | $42.68 | $41.95 | $42.58 | $42.58 | 145,404 |
| 2020-12-23 | $42.45 | $42.74 | $41.78 | $41.86 | $41.86 | 231,919 |
| 2020-12-22 | $42.52 | $43.04 | $42.21 | $42.35 | $42.35 | 283,175 |
| 2020-12-21 | $42.08 | $42.82 | $41.90 | $42.48 | $42.48 | 390,207 |
| 2020-12-18 | $42.68 | $44.07 | $42.68 | $42.99 | $42.99 | 791,887 |
| 2020-12-17 | $43.34 | $43.49 | $42.78 | $43.28 | $43.28 | 280,653 |
| 2020-12-16 | $44.10 | $44.19 | $43.04 | $43.20 | $43.20 | 464,387 |
| 2020-12-15 | $43.47 | $44.22 | $43.36 | $43.89 | $43.89 | 648,501 |
| 2020-12-14 | $42.68 | $43.27 | $42.16 | $43.12 | $43.12 | 629,693 |
| 2020-12-11 | $42.44 | $43.06 | $41.54 | $41.87 | $41.87 | 433,170 |
| 2020-12-10 | $42.24 | $42.92 | $41.21 | $42.80 | $42.80 | 745,162 |
| 2020-12-09 | $45.26 | $45.92 | $42.64 | $42.92 | $42.92 | 547,882 |
| 2020-12-08 | $44.41 | $45.60 | $44.18 | $45.20 | $45.20 | 478,953 |
| 2020-12-07 | $44.00 | $44.47 | $43.53 | $44.34 | $44.34 | 406,821 |
| 2020-12-04 | $42.07 | $43.98 | $41.79 | $43.85 | $43.85 | 420,930 |
| 2020-12-03 | $41.42 | $42.07 | $41.00 | $41.87 | $41.87 | 818,123 |
| 2020-12-02 | $41.30 | $41.50 | $40.93 | $41.08 | $41.08 | 578,961 |
| 2020-12-01 | $41.29 | $41.86 | $40.93 | $41.41 | $41.41 | 734,584 |
| 2020-11-30 | $41.15 | $41.66 | $40.20 | $41.00 | $41.00 | 775,610 |
| 2020-11-27 | $41.09 | $42.11 | $40.98 | $41.55 | $41.55 | 244,715 |
| 2020-11-25 | $41.00 | $41.18 | $40.14 | $40.97 | $40.97 | 422,395 |
| 2020-11-24 | $41.08 | $41.44 | $40.52 | $41.15 | $41.15 | 425,437 |
| 2020-11-23 | $39.87 | $40.91 | $39.85 | $40.83 | $40.83 | 499,723 |
| 2020-11-20 | $39.75 | $40.41 | $39.54 | $39.71 | $39.71 | 323,655 |
| 2020-11-19 | $39.09 | $39.96 | $38.40 | $39.85 | $39.85 | 640,921 |
| 2020-11-18 | $39.73 | $40.20 | $38.90 | $39.51 | $39.51 | 814,355 |
| 2020-11-17 | $40.18 | $40.45 | $39.64 | $39.85 | $39.85 | 1,092,826 |
| 2020-11-16 | $38.09 | $40.46 | $37.63 | $40.46 | $40.46 | 968,706 |
| 2020-11-13 | $37.00 | $37.79 | $36.79 | $37.52 | $37.52 | 424,598 |
| 2020-11-12 | $36.44 | $36.63 | $35.91 | $36.37 | $36.37 | 492,649 |
| 2020-11-11 | $35.69 | $36.52 | $35.03 | $36.36 | $36.36 | 620,116 |
| 2020-11-10 | $35.10 | $36.15 | $34.62 | $35.25 | $35.25 | 883,756 |
| 2020-11-09 | $34.55 | $35.80 | $34.41 | $35.10 | $35.10 | 653,078 |
| 2020-11-06 | $33.53 | $33.90 | $33.19 | $33.80 | $33.80 | 358,386 |
| 2020-11-05 | $32.98 | $33.75 | $32.58 | $33.56 | $33.56 | 516,233 |
| 2020-11-04 | $31.52 | $32.58 | $31.11 | $32.45 | $32.45 | 572,767 |
| 2020-11-03 | $29.50 | $31.33 | $29.35 | $31.25 | $31.25 | 927,522 |
| 2020-11-02 | $28.61 | $29.43 | $28.58 | $29.24 | $29.24 | 472,371 |
| 2020-10-30 | $28.33 | $28.76 | $28.03 | $28.35 | $28.35 | 367,039 |
| 2020-10-29 | $28.90 | $29.84 | $27.99 | $28.81 | $28.81 | 554,314 |
| 2020-10-28 | $28.61 | $28.89 | $27.77 | $27.97 | $27.97 | 620,449 |
| 2020-10-27 | $29.00 | $29.50 | $28.62 | $29.18 | $29.18 | 706,281 |
| 2020-10-26 | $29.28 | $29.41 | $28.50 | $28.98 | $28.98 | 415,704 |
| 2020-10-23 | $29.62 | $29.88 | $29.52 | $29.62 | $29.62 | 358,076 |
| 2020-10-22 | $29.39 | $29.67 | $29.05 | $29.62 | $29.62 | 330,923 |
| 2020-10-21 | $29.43 | $29.94 | $29.32 | $29.34 | $29.34 | 296,991 |
| 2020-10-20 | $29.42 | $29.73 | $29.05 | $29.30 | $29.30 | 515,243 |
| 2020-10-19 | $29.40 | $29.73 | $29.09 | $29.38 | $29.38 | 558,300 |
| 2020-10-16 | $29.42 | $29.42 | $28.88 | $29.09 | $29.09 | 447,473 |
| 2020-10-15 | $28.87 | $29.54 | $28.00 | $29.41 | $29.41 | 484,573 |
| 2020-10-14 | $29.66 | $29.85 | $29.31 | $29.58 | $29.58 | 660,932 |
| 2020-10-13 | $29.06 | $29.74 | $29.03 | $29.58 | $29.58 | 430,095 |
| 2020-10-12 | $29.20 | $29.40 | $28.83 | $29.09 | $29.09 | 532,325 |
| 2020-10-09 | $27.86 | $29.32 | $27.86 | $29.08 | $29.08 | 702,620 |
| 2020-10-08 | $26.80 | $27.53 | $26.65 | $27.49 | $27.49 | 450,230 |
| 2020-10-07 | $26.44 | $26.74 | $26.32 | $26.50 | $26.50 | 400,281 |
| 2020-10-06 | $26.38 | $26.81 | $25.90 | $26.23 | $26.23 | 519,843 |
| 2020-10-05 | $25.66 | $26.10 | $25.38 | $26.07 | $26.07 | 351,621 |
| 2020-10-02 | $24.99 | $25.66 | $24.89 | $25.23 | $25.23 | 595,766 |
| 2020-10-01 | $25.33 | $25.99 | $25.26 | $25.89 | $25.89 | 528,619 |
| 2020-09-30 | $24.96 | $25.33 | $24.80 | $24.93 | $24.93 | 523,077 |
| 2020-09-29 | $25.07 | $25.32 | $24.69 | $25.04 | $25.04 | 360,511 |
| 2020-09-28 | $24.46 | $24.79 | $24.15 | $24.75 | $24.75 | 510,720 |
| 2020-09-25 | $23.86 | $24.08 | $23.51 | $23.94 | $23.94 | 450,680 |
| 2020-09-24 | $23.72 | $24.38 | $23.72 | $24.07 | $24.07 | 467,405 |
| 2020-09-23 | $24.26 | $24.80 | $23.79 | $23.85 | $23.85 | 380,417 |
| 2020-09-22 | $24.74 | $24.74 | $24.06 | $24.55 | $24.55 | 583,715 |
| 2020-09-21 | $23.81 | $24.51 | $23.59 | $24.50 | $24.50 | 472,823 |
| 2020-09-18 | $24.45 | $24.63 | $23.85 | $24.35 | $24.35 | 1,221,573 |
| 2020-09-17 | $23.24 | $24.25 | $23.22 | $24.17 | $24.17 | 565,973 |
| 2020-09-16 | $24.03 | $24.41 | $23.78 | $23.87 | $23.87 | 556,157 |
| 2020-09-15 | $23.31 | $23.91 | $23.12 | $23.87 | $23.87 | 596,221 |
| 2020-09-14 | $22.94 | $23.25 | $22.73 | $23.11 | $23.11 | 473,985 |
| 2020-09-11 | $22.68 | $23.04 | $22.37 | $22.43 | $22.43 | 369,928 |
| 2020-09-10 | $23.60 | $23.92 | $22.50 | $22.53 | $22.53 | 503,389 |
| 2020-09-09 | $23.59 | $23.87 | $22.89 | $23.35 | $23.35 | 727,677 |
| 2020-09-08 | $23.35 | $23.69 | $22.56 | $22.58 | $22.58 | 756,092 |
| 2020-09-04 | $25.41 | $25.49 | $23.61 | $24.11 | $24.11 | 675,395 |
| 2020-09-03 | $27.01 | $27.01 | $25.20 | $25.49 | $25.49 | 562,953 |
| 2020-09-02 | $26.91 | $27.44 | $26.63 | $27.32 | $27.32 | 351,162 |
| 2020-09-01 | $26.30 | $27.00 | $26.25 | $26.80 | $26.80 | 557,325 |
| 2020-08-31 | $27.06 | $27.19 | $26.10 | $26.13 | $26.13 | 846,385 |
| 2020-08-28 | $26.52 | $27.15 | $26.52 | $27.13 | $27.13 | 410,231 |
| 2020-08-27 | $27.36 | $27.53 | $26.17 | $26.44 | $26.44 | 533,484 |
| 2020-08-26 | $27.35 | $27.69 | $27.22 | $27.28 | $27.28 | 469,365 |
| 2020-08-25 | $27.41 | $27.84 | $27.16 | $27.47 | $27.47 | 288,738 |
| 2020-08-24 | $27.63 | $28.13 | $27.21 | $27.39 | $27.39 | 418,140 |
| 2020-08-21 | $28.17 | $28.35 | $27.48 | $27.73 | $27.73 | 540,213 |
| 2020-08-20 | $28.50 | $28.81 | $27.98 | $28.03 | $28.03 | 1,150,199 |
| 2020-08-19 | $29.41 | $29.41 | $28.59 | $28.84 | $28.84 | 375,431 |
| 2020-08-18 | $29.21 | $29.33 | $28.47 | $29.15 | $29.15 | 517,599 |
| 2020-08-17 | $29.90 | $30.34 | $29.24 | $29.25 | $29.25 | 558,414 |
| 2020-08-14 | $28.78 | $29.27 | $28.41 | $28.53 | $28.53 | 290,701 |
| 2020-08-13 | $29.38 | $29.38 | $28.42 | $28.63 | $28.63 | 406,641 |
| 2020-08-12 | $28.39 | $29.56 | $28.37 | $29.27 | $29.27 | 496,503 |
| 2020-08-11 | $27.92 | $28.46 | $27.84 | $28.18 | $28.18 | 531,263 |
| 2020-08-10 | $28.35 | $28.35 | $27.49 | $27.87 | $27.87 | 579,002 |
| 2020-08-07 | $28.27 | $28.88 | $27.86 | $28.34 | $28.34 | 802,985 |
| 2020-08-06 | $29.74 | $29.74 | $28.35 | $28.50 | $28.50 | 540,677 |
| 2020-08-05 | $30.32 | $30.35 | $29.52 | $29.80 | $29.80 | 486,491 |
| 2020-08-04 | $30.00 | $30.47 | $29.90 | $30.07 | $30.07 | 912,872 |
| 2020-08-03 | $29.29 | $30.77 | $29.20 | $30.52 | $30.52 | 749,929 |
| 2020-07-31 | $30.00 | $30.31 | $28.00 | $28.84 | $28.84 | 1,404,313 |
| 2020-07-30 | $29.82 | $31.08 | $29.68 | $30.85 | $30.85 | 538,223 |
| 2020-07-29 | $29.60 | $30.50 | $29.49 | $30.21 | $30.21 | 407,619 |
| 2020-07-28 | $30.33 | $30.39 | $29.51 | $29.52 | $29.52 | 414,395 |
| 2020-07-27 | $30.35 | $30.78 | $30.09 | $30.60 | $30.60 | 400,806 |
| 2020-07-24 | $30.56 | $30.58 | $29.50 | $29.80 | $29.80 | 667,026 |
| 2020-07-23 | $31.04 | $32.12 | $30.84 | $31.32 | $31.32 | 631,711 |
| 2020-07-22 | $31.58 | $32.10 | $31.23 | $31.45 | $31.45 | 375,813 |
| 2020-07-21 | $32.33 | $32.56 | $31.45 | $31.67 | $31.67 | 380,686 |
| 2020-07-20 | $32.07 | $32.38 | $31.14 | $32.15 | $32.15 | 463,444 |
| 2020-07-17 | $30.55 | $31.24 | $30.24 | $30.84 | $30.84 | 602,900 |
| 2020-07-16 | $30.42 | $30.60 | $30.13 | $30.53 | $30.53 | 328,900 |
| 2020-07-15 | $31.81 | $32.03 | $30.51 | $30.82 | $30.82 | 537,400 |
| 2020-07-14 | $31.01 | $31.59 | $30.36 | $31.40 | $31.40 | 556,100 |
| 2020-07-13 | $32.90 | $33.07 | $31.11 | $31.14 | $31.14 | 778,900 |
| 2020-07-10 | $32.01 | $32.06 | $31.48 | $31.72 | $31.72 | 748,000 |
| 2020-07-09 | $31.95 | $32.28 | $31.40 | $31.99 | $31.99 | 680,200 |
| 2020-07-08 | $31.52 | $31.88 | $31.16 | $31.86 | $31.86 | 588,100 |
| 2020-07-07 | $31.46 | $31.77 | $31.00 | $31.02 | $31.02 | 774,700 |
| 2020-07-06 | $32.07 | $32.35 | $31.31 | $31.57 | $31.57 | 849,600 |
| 2020-07-02 | $31.65 | $31.90 | $30.90 | $31.63 | $31.63 | 1,656,700 |
| 2020-07-01 | $29.24 | $29.47 | $28.80 | $29.32 | $29.32 | 623,400 |
| 2020-06-30 | $28.20 | $29.42 | $28.10 | $29.33 | $29.33 | 914,500 |
| 2020-06-29 | $27.34 | $28.31 | $27.09 | $28.10 | $28.10 | 564,300 |
| 2020-06-26 | $29.14 | $29.25 | $27.13 | $27.22 | $27.22 | 2,988,722 |
| 2020-06-25 | $29.19 | $29.47 | $28.65 | $29.31 | $29.31 | 689,953 |
| 2020-06-24 | $29.75 | $29.96 | $28.94 | $29.25 | $29.25 | 460,974 |
| 2020-06-23 | $30.11 | $30.41 | $29.65 | $30.01 | $30.01 | 467,646 |
| 2020-06-22 | $28.96 | $30.02 | $28.77 | $29.86 | $29.86 | 549,008 |
| 2020-06-19 | $30.25 | $30.50 | $29.41 | $29.49 | $29.49 | 794,991 |
| 2020-06-18 | $30.85 | $30.99 | $29.54 | $29.86 | $29.86 | 630,100 |
| 2020-06-17 | $29.25 | $30.55 | $29.18 | $30.41 | $30.41 | 974,398 |
| 2020-06-16 | $28.77 | $29.40 | $28.38 | $29.19 | $29.19 | 1,081,929 |
| 2020-06-15 | $25.85 | $27.34 | $25.43 | $26.81 | $26.81 | 1,090,977 |
| 2020-06-12 | $25.77 | $26.40 | $24.53 | $25.18 | $25.18 | 676,653 |
| 2020-06-11 | $26.60 | $26.75 | $24.85 | $24.86 | $24.86 | 562,423 |
| 2020-06-10 | $28.00 | $28.09 | $27.35 | $27.53 | $27.53 | 461,863 |
| 2020-06-09 | $26.96 | $28.19 | $26.83 | $28.00 | $28.00 | 558,354 |
| 2020-06-08 | $27.43 | $27.51 | $26.83 | $27.24 | $27.24 | 539,767 |
| 2020-06-05 | $26.82 | $27.87 | $26.74 | $27.31 | $27.31 | 513,901 |
| 2020-06-04 | $26.25 | $26.92 | $26.01 | $26.60 | $26.60 | 467,546 |
| 2020-06-03 | $25.69 | $26.82 | $25.69 | $26.37 | $26.37 | 482,196 |
| 2020-06-02 | $25.40 | $25.60 | $24.73 | $25.27 | $25.27 | 519,980 |
| 2020-06-01 | $26.32 | $26.49 | $25.21 | $25.26 | $25.26 | 463,119 |
| 2020-05-29 | $24.88 | $25.27 | $24.69 | $25.17 | $25.17 | 441,471 |
| 2020-05-28 | $25.65 | $25.99 | $24.63 | $24.72 | $24.72 | 633,626 |
| 2020-05-27 | $25.22 | $25.97 | $24.00 | $25.62 | $25.62 | 491,702 |
| 2020-05-26 | $25.01 | $25.32 | $24.79 | $25.13 | $25.13 | 403,212 |
| 2020-05-22 | $24.40 | $24.45 | $24.02 | $24.13 | $24.13 | 456,520 |
| 2020-05-21 | $25.03 | $25.23 | $24.30 | $24.32 | $24.32 | 341,158 |
| 2020-05-20 | $24.96 | $25.55 | $24.80 | $25.20 | $25.20 | 366,088 |
| 2020-05-19 | $24.00 | $25.20 | $23.95 | $24.36 | $24.36 | 457,839 |
| 2020-05-18 | $23.74 | $24.23 | $23.50 | $24.14 | $24.14 | 484,150 |
| 2020-05-15 | $23.51 | $23.51 | $22.83 | $23.24 | $23.24 | 386,200 |
| 2020-05-14 | $22.88 | $23.95 | $22.48 | $23.94 | $23.94 | 578,141 |
| 2020-05-13 | $23.69 | $23.96 | $22.85 | $23.39 | $23.39 | 554,133 |
| 2020-05-12 | $24.84 | $24.84 | $23.91 | $23.92 | $23.92 | 463,352 |
| 2020-05-11 | $24.67 | $24.97 | $23.85 | $24.67 | $24.67 | 657,391 |
| 2020-05-08 | $25.74 | $25.93 | $25.01 | $25.28 | $25.28 | 460,419 |
| 2020-05-07 | $24.78 | $25.96 | $24.26 | $25.09 | $25.09 | 694,972 |
| 2020-05-06 | $23.08 | $24.24 | $23.08 | $23.60 | $23.60 | 519,352 |
| 2020-05-05 | $22.80 | $23.78 | $22.59 | $22.88 | $22.88 | 408,601 |
| 2020-05-04 | $22.35 | $22.69 | $22.03 | $22.43 | $22.43 | 536,563 |
| 2020-05-01 | $22.56 | $22.99 | $21.97 | $22.52 | $22.52 | 448,666 |
| 2020-04-30 | $24.46 | $24.46 | $23.25 | $23.30 | $23.30 | 502,663 |
| 2020-04-29 | $23.84 | $25.20 | $23.84 | $24.82 | $24.82 | 565,741 |
| 2020-04-28 | $23.81 | $23.85 | $23.17 | $23.54 | $23.54 | 333,964 |
| 2020-04-27 | $22.95 | $23.51 | $22.85 | $23.16 | $23.16 | 263,423 |
| 2020-04-24 | $22.28 | $22.67 | $21.86 | $22.60 | $22.60 | 455,020 |
| 2020-04-23 | $22.47 | $22.72 | $22.07 | $22.24 | $22.24 | 317,273 |
| 2020-04-22 | $22.02 | $22.65 | $21.60 | $22.48 | $22.48 | 501,787 |
| 2020-04-21 | $22.00 | $22.38 | $21.17 | $21.17 | $21.17 | 521,892 |
| 2020-04-20 | $22.80 | $23.02 | $22.54 | $22.64 | $22.64 | 378,556 |
| 2020-04-17 | $24.95 | $24.95 | $23.00 | $23.22 | $23.22 | 659,623 |
| 2020-04-16 | $22.89 | $23.91 | $22.82 | $23.81 | $23.81 | 919,252 |
| 2020-04-15 | $21.00 | $22.72 | $20.71 | $22.43 | $22.43 | 1,197,814 |
| 2020-04-14 | $22.00 | $22.15 | $21.50 | $21.92 | $21.92 | 510,748 |
| 2020-04-13 | $21.34 | $21.59 | $20.91 | $21.13 | $21.13 | 383,299 |
| 2020-04-09 | $21.92 | $22.04 | $21.01 | $21.39 | $21.39 | 432,482 |
| 2020-04-08 | $21.00 | $21.49 | $20.52 | $21.26 | $21.26 | 416,345 |
| 2020-04-07 | $21.20 | $21.65 | $20.17 | $20.53 | $20.53 | 511,375 |
| 2020-04-06 | $18.64 | $20.56 | $18.45 | $20.41 | $20.41 | 593,599 |
| 2020-04-03 | $18.51 | $18.68 | $17.16 | $17.76 | $17.76 | 562,815 |
| 2020-04-02 | $18.54 | $19.08 | $18.29 | $18.64 | $18.64 | 650,221 |
| 2020-04-01 | $19.33 | $19.87 | $18.45 | $18.96 | $18.96 | 561,816 |
| 2020-03-31 | $20.76 | $20.90 | $19.71 | $20.09 | $20.09 | 926,873 |
| 2020-03-30 | $20.44 | $21.20 | $20.29 | $20.84 | $20.84 | 782,665 |
| 2020-03-27 | $20.05 | $20.95 | $19.88 | $20.20 | $20.20 | 684,684 |
| 2020-03-26 | $19.80 | $21.04 | $19.56 | $21.04 | $21.04 | 630,372 |
| 2020-03-25 | $19.19 | $20.18 | $18.24 | $19.67 | $19.67 | 914,093 |
| 2020-03-24 | $18.04 | $19.52 | $18.04 | $19.39 | $19.39 | 602,864 |
| 2020-03-23 | $16.99 | $17.84 | $16.35 | $17.27 | $17.27 | 784,076 |
| 2020-03-20 | $17.89 | $18.66 | $16.50 | $16.66 | $16.66 | 1,153,260 |
| 2020-03-19 | $17.33 | $18.57 | $16.90 | $16.97 | $16.97 | 702,934 |
| 2020-03-18 | $18.46 | $19.18 | $17.01 | $17.29 | $17.29 | 789,062 |
| 2020-03-17 | $17.43 | $20.27 | $16.58 | $20.06 | $20.06 | 1,065,982 |
| 2020-03-16 | $18.89 | $19.27 | $16.59 | $16.84 | $16.84 | 776,076 |
| 2020-03-13 | $19.38 | $20.00 | $18.28 | $19.99 | $19.99 | 906,041 |
| 2020-03-12 | $19.42 | $20.30 | $18.56 | $18.57 | $18.57 | 597,719 |
| 2020-03-11 | $21.01 | $21.49 | $20.43 | $20.88 | $20.88 | 646,268 |
| 2020-03-10 | $21.50 | $21.56 | $20.50 | $21.56 | $21.56 | 757,680 |
| 2020-03-09 | $20.58 | $21.53 | $20.03 | $20.74 | $20.74 | 783,989 |
| 2020-03-06 | $22.00 | $22.55 | $21.72 | $22.38 | $22.38 | 391,844 |
| 2020-03-05 | $22.73 | $23.13 | $22.46 | $22.74 | $22.74 | 723,969 |
| 2020-03-04 | $22.67 | $23.35 | $22.31 | $23.30 | $23.30 | 493,168 |
| 2020-03-03 | $22.63 | $23.32 | $22.06 | $22.28 | $22.28 | 548,162 |
| 2020-03-02 | $22.65 | $22.71 | $21.81 | $22.65 | $22.65 | 484,268 |
| 2020-02-28 | $21.50 | $22.81 | $21.42 | $22.37 | $22.37 | 1,003,698 |
| 2020-02-27 | $22.60 | $23.19 | $22.33 | $22.39 | $22.39 | 531,407 |
| 2020-02-26 | $23.15 | $23.82 | $23.10 | $23.39 | $23.39 | 583,797 |
| 2020-02-25 | $23.89 | $23.89 | $22.82 | $22.93 | $22.93 | 999,714 |
| 2020-02-24 | $23.18 | $23.63 | $22.84 | $23.16 | $23.16 | 759,430 |
| 2020-02-21 | $25.21 | $25.25 | $24.09 | $24.34 | $24.34 | 638,115 |
| 2020-02-20 | $25.80 | $25.98 | $24.80 | $25.30 | $25.30 | 454,824 |
| 2020-02-19 | $25.90 | $26.09 | $25.68 | $25.93 | $25.93 | 623,230 |
| 2020-02-18 | $26.51 | $26.66 | $25.66 | $25.69 | $25.69 | 291,887 |
| 2020-02-14 | $27.30 | $27.39 | $26.73 | $26.89 | $26.89 | 630,219 |
| 2020-02-13 | $26.90 | $27.61 | $26.74 | $27.25 | $27.25 | 472,190 |
| 2020-02-12 | $26.74 | $27.21 | $26.63 | $27.06 | $27.06 | 758,615 |
| 2020-02-11 | $26.10 | $26.68 | $25.79 | $26.57 | $26.57 | 700,709 |
| 2020-02-10 | $25.18 | $26.15 | $24.80 | $26.10 | $26.10 | 819,162 |
| 2020-02-07 | $25.90 | $26.10 | $25.21 | $25.48 | $25.48 | 823,890 |
| 2020-02-06 | $26.06 | $26.70 | $25.04 | $26.00 | $26.00 | 1,089,091 |
| 2020-02-05 | $26.82 | $26.90 | $26.09 | $26.38 | $26.38 | 481,134 |
| 2020-02-04 | $26.42 | $26.72 | $25.91 | $26.39 | $26.39 | 516,678 |
| 2020-02-03 | $25.59 | $26.15 | $25.49 | $25.76 | $25.76 | 695,383 |
| 2020-01-31 | $25.92 | $26.01 | $25.04 | $25.31 | $25.31 | 775,737 |
| 2020-01-30 | $25.95 | $26.47 | $25.71 | $26.13 | $26.13 | 419,357 |
| 2020-01-29 | $26.88 | $27.20 | $26.13 | $26.15 | $26.15 | 354,435 |
| 2020-01-28 | $26.28 | $26.93 | $26.14 | $26.80 | $26.80 | 375,539 |
| 2020-01-27 | $26.58 | $26.58 | $25.92 | $26.01 | $26.01 | 614,395 |
| 2020-01-24 | $28.50 | $28.58 | $26.77 | $27.15 | $27.15 | 639,735 |
| 2020-01-23 | $27.35 | $28.29 | $27.19 | $28.23 | $28.23 | 638,345 |
| 2020-01-22 | $27.69 | $27.87 | $27.08 | $27.21 | $27.21 | 581,626 |
| 2020-01-21 | $27.49 | $27.84 | $27.28 | $27.34 | $27.34 | 406,479 |
| 2020-01-17 | $27.29 | $27.54 | $26.83 | $27.51 | $27.51 | 424,898 |
| 2020-01-16 | $26.74 | $27.15 | $26.71 | $27.06 | $27.06 | 449,323 |
| 2020-01-15 | $26.83 | $27.04 | $26.48 | $26.64 | $26.64 | 448,424 |
| 2020-01-14 | $26.62 | $27.09 | $26.45 | $26.88 | $26.88 | 596,671 |
| 2020-01-13 | $26.49 | $26.76 | $26.30 | $26.62 | $26.62 | 389,848 |
| 2020-01-10 | $26.43 | $26.56 | $26.24 | $26.37 | $26.37 | 323,437 |
| 2020-01-09 | $26.73 | $26.85 | $26.36 | $26.43 | $26.43 | 297,367 |
| 2020-01-08 | $26.21 | $26.66 | $26.15 | $26.47 | $26.47 | 404,976 |
| 2020-01-07 | $26.12 | $26.54 | $26.04 | $26.16 | $26.16 | 600,989 |
| 2020-01-06 | $26.21 | $26.22 | $25.90 | $26.02 | $26.02 | 455,597 |
| 2020-01-03 | $26.03 | $26.65 | $25.91 | $26.55 | $26.55 | 481,182 |
| 2020-01-02 | $26.20 | $26.52 | $25.95 | $26.52 | $26.52 | 503,061 |
| 2019-12-31 | $26.06 | $26.24 | $25.85 | $25.97 | $25.97 | 772,681 |
| 2019-12-30 | $26.01 | $26.25 | $25.64 | $26.20 | $26.20 | 312,176 |
| 2019-12-27 | $26.16 | $26.16 | $25.83 | $26.04 | $26.04 | 281,952 |
| 2019-12-26 | $26.07 | $26.25 | $25.88 | $26.14 | $26.14 | 271,283 |
| 2019-12-24 | $26.04 | $26.06 | $25.72 | $26.05 | $26.05 | 177,439 |
| 2019-12-23 | $26.03 | $26.30 | $25.77 | $26.00 | $26.00 | 628,407 |
| 2019-12-20 | $26.04 | $26.22 | $25.63 | $25.93 | $25.93 | 2,850,831 |
| 2019-12-19 | $26.17 | $26.18 | $25.56 | $26.06 | $26.06 | 656,438 |
| 2019-12-18 | $25.82 | $26.11 | $25.57 | $25.95 | $25.95 | 753,015 |
| 2019-12-17 | $25.36 | $25.80 | $25.25 | $25.79 | $25.79 | 490,871 |
| 2019-12-16 | $25.34 | $25.76 | $25.20 | $25.24 | $25.24 | 734,673 |
| 2019-12-13 | $25.01 | $25.40 | $24.83 | $25.17 | $25.17 | 801,511 |
| 2019-12-12 | $24.53 | $25.50 | $24.11 | $24.97 | $24.97 | 1,796,585 |
| 2019-12-11 | $23.20 | $23.77 | $23.20 | $23.75 | $23.75 | 203,320 |
| 2019-12-10 | $22.94 | $23.32 | $22.87 | $23.20 | $23.20 | 168,580 |
| 2019-12-09 | $23.21 | $23.27 | $22.81 | $22.88 | $22.88 | 310,110 |
| 2019-12-06 | $23.04 | $23.34 | $23.04 | $23.24 | $23.24 | 506,950 |
| 2019-12-05 | $22.87 | $23.11 | $22.74 | $22.79 | $22.79 | 349,852 |
| 2019-12-04 | $22.72 | $23.03 | $22.65 | $22.88 | $22.88 | 374,765 |
| 2019-12-03 | $22.46 | $22.62 | $22.00 | $22.50 | $22.50 | 525,855 |
| 2019-12-02 | $23.15 | $23.21 | $22.66 | $22.78 | $22.78 | 438,654 |
| 2019-11-29 | $23.25 | $23.36 | $22.90 | $23.14 | $23.14 | 202,266 |
| 2019-11-27 | $23.00 | $23.56 | $22.83 | $23.39 | $23.39 | 416,650 |
| 2019-11-26 | $23.07 | $23.44 | $22.88 | $22.91 | $22.91 | 411,280 |
| 2019-11-25 | $22.59 | $23.15 | $22.59 | $23.05 | $23.05 | 375,762 |
| 2019-11-22 | $22.39 | $22.62 | $22.08 | $22.52 | $22.52 | 337,039 |
| 2019-11-21 | $22.61 | $22.67 | $22.02 | $22.22 | $22.22 | 379,439 |
| 2019-11-20 | $22.90 | $23.10 | $22.54 | $22.71 | $22.71 | 440,289 |
| 2019-11-19 | $23.13 | $23.20 | $22.83 | $23.06 | $23.06 | 348,591 |
| 2019-11-18 | $23.20 | $23.28 | $22.95 | $22.98 | $22.98 | 375,870 |
| 2019-11-15 | $22.99 | $23.47 | $22.73 | $23.22 | $23.22 | 397,998 |
| 2019-11-14 | $22.63 | $23.00 | $22.42 | $22.71 | $22.71 | 554,745 |
| 2019-11-13 | $22.51 | $22.94 | $22.35 | $22.69 | $22.69 | 310,928 |
| 2019-11-12 | $22.71 | $22.75 | $22.37 | $22.69 | $22.69 | 413,383 |
| 2019-11-11 | $22.21 | $22.64 | $22.07 | $22.59 | $22.59 | 372,754 |
| 2019-11-08 | $22.42 | $22.60 | $22.13 | $22.36 | $22.36 | 793,994 |
| 2019-11-07 | $22.53 | $22.55 | $22.27 | $22.38 | $22.38 | 386,635 |
| 2019-11-06 | $22.46 | $22.48 | $22.16 | $22.32 | $22.32 | 338,255 |
| 2019-11-05 | $22.37 | $22.55 | $22.08 | $22.51 | $22.51 | 310,630 |
| 2019-11-04 | $22.64 | $22.80 | $22.12 | $22.27 | $22.27 | 548,722 |
| 2019-11-01 | $22.07 | $22.64 | $21.73 | $22.49 | $22.49 | 338,770 |
| 2019-10-31 | $22.71 | $22.71 | $20.86 | $21.83 | $21.83 | 765,499 |
| 2019-10-30 | $21.66 | $21.66 | $21.14 | $21.43 | $21.43 | 245,430 |
| 2019-10-29 | $21.81 | $21.97 | $21.40 | $21.61 | $21.61 | 299,030 |
| 2019-10-28 | $21.41 | $22.11 | $21.41 | $21.83 | $21.83 | 400,737 |
| 2019-10-25 | $21.39 | $21.54 | $21.12 | $21.27 | $21.27 | 363,721 |
| 2019-10-24 | $20.68 | $21.22 | $20.67 | $21.15 | $21.15 | 246,723 |
| 2019-10-23 | $20.47 | $20.59 | $20.23 | $20.43 | $20.43 | 178,226 |
| 2019-10-22 | $20.77 | $21.11 | $20.62 | $20.66 | $20.66 | 186,570 |
| 2019-10-21 | $20.76 | $21.00 | $20.63 | $20.79 | $20.79 | 206,526 |
| 2019-10-18 | $20.80 | $20.86 | $20.17 | $20.50 | $20.50 | 379,203 |
| 2019-10-17 | $20.62 | $21.38 | $20.44 | $20.93 | $20.93 | 479,442 |
| 2019-10-16 | $20.59 | $20.93 | $20.25 | $20.34 | $20.34 | 411,395 |
| 2019-10-15 | $19.89 | $21.03 | $19.68 | $20.74 | $20.74 | 470,356 |
| 2019-10-14 | $19.97 | $20.10 | $19.67 | $19.78 | $19.78 | 315,826 |
| 2019-10-11 | $20.41 | $20.50 | $20.01 | $20.05 | $20.05 | 479,831 |
| 2019-10-10 | $19.74 | $20.09 | $19.50 | $20.04 | $20.04 | 332,018 |
| 2019-10-09 | $19.58 | $19.81 | $19.39 | $19.62 | $19.62 | 230,667 |
| 2019-10-08 | $19.84 | $19.84 | $19.29 | $19.39 | $19.39 | 429,393 |
| 2019-10-07 | $20.40 | $20.73 | $20.02 | $20.05 | $20.05 | 1,021,177 |
| 2019-10-04 | $19.44 | $20.36 | $19.44 | $20.34 | $20.34 | 621,488 |
| 2019-10-03 | $18.89 | $19.46 | $18.79 | $19.40 | $19.40 | 301,018 |
| 2019-10-02 | $18.43 | $19.00 | $18.43 | $18.92 | $18.92 | 343,041 |
| 2019-10-01 | $19.12 | $19.31 | $18.59 | $18.67 | $18.67 | 307,561 |
| 2019-09-30 | $18.56 | $18.80 | $18.45 | $18.65 | $18.65 | 208,225 |
| 2019-09-27 | $18.92 | $18.93 | $18.23 | $18.48 | $18.48 | 337,621 |
| 2019-09-26 | $19.27 | $19.45 | $18.94 | $18.98 | $18.98 | 252,471 |
| 2019-09-25 | $18.78 | $19.36 | $18.62 | $19.31 | $19.31 | 356,583 |
| 2019-09-24 | $19.30 | $19.42 | $18.78 | $18.83 | $18.83 | 561,291 |
| 2019-09-23 | $19.22 | $19.44 | $19.01 | $19.26 | $19.26 | 335,769 |
| 2019-09-20 | $19.27 | $19.66 | $18.95 | $19.35 | $19.35 | 738,995 |
| 2019-09-19 | $19.64 | $19.74 | $19.11 | $19.31 | $19.31 | 426,983 |
| 2019-09-18 | $19.25 | $19.62 | $19.14 | $19.56 | $19.56 | 494,373 |
| 2019-09-17 | $18.81 | $19.28 | $18.75 | $19.26 | $19.26 | 289,943 |
| 2019-09-16 | $18.50 | $18.99 | $18.39 | $18.93 | $18.93 | 216,810 |
| 2019-09-13 | $18.58 | $19.17 | $18.47 | $18.63 | $18.63 | 328,388 |
| 2019-09-12 | $18.84 | $18.84 | $18.11 | $18.45 | $18.45 | 495,635 |
| 2019-09-11 | $18.19 | $18.85 | $18.14 | $18.80 | $18.80 | 331,514 |
| 2019-09-10 | $18.14 | $18.16 | $17.88 | $18.07 | $18.07 | 233,181 |
| 2019-09-09 | $17.65 | $18.26 | $17.49 | $18.24 | $18.24 | 319,101 |
| 2019-09-06 | $17.69 | $17.87 | $17.52 | $17.55 | $17.55 | 285,532 |
| 2019-09-05 | $17.64 | $18.40 | $17.51 | $17.73 | $17.73 | 517,166 |
| 2019-09-04 | $17.34 | $17.74 | $17.31 | $17.40 | $17.40 | 315,249 |
| 2019-09-03 | $16.83 | $17.25 | $16.72 | $17.18 | $17.18 | 381,857 |
| 2019-08-30 | $17.18 | $17.26 | $16.93 | $17.09 | $17.09 | 161,221 |
| 2019-08-29 | $17.08 | $17.30 | $16.95 | $17.01 | $17.01 | 254,755 |
| 2019-08-28 | $16.38 | $16.82 | $16.25 | $16.80 | $16.80 | 691,474 |
| 2019-08-27 | $16.81 | $16.88 | $16.38 | $16.40 | $16.40 | 295,140 |
| 2019-08-26 | $16.65 | $16.78 | $16.49 | $16.62 | $16.62 | 617,301 |
| 2019-08-23 | $16.95 | $17.11 | $16.29 | $16.30 | $16.30 | 359,850 |
| 2019-08-22 | $17.26 | $17.34 | $17.06 | $17.09 | $17.09 | 193,183 |
| 2019-08-21 | $17.34 | $17.36 | $17.05 | $17.20 | $17.20 | 189,312 |
| 2019-08-20 | $17.00 | $17.35 | $16.84 | $17.11 | $17.11 | 266,777 |
| 2019-08-19 | $17.45 | $17.61 | $17.16 | $17.17 | $17.17 | 211,340 |
| 2019-08-16 | $16.87 | $17.30 | $16.77 | $17.21 | $17.21 | 185,310 |
| 2019-08-15 | $16.80 | $16.99 | $16.52 | $16.68 | $16.68 | 210,230 |
| 2019-08-14 | $16.57 | $16.92 | $16.31 | $16.77 | $16.77 | 340,122 |
| 2019-08-13 | $16.66 | $17.33 | $16.66 | $17.01 | $17.01 | 189,294 |
| 2019-08-12 | $16.58 | $16.78 | $16.55 | $16.76 | $16.76 | 158,372 |
| 2019-08-09 | $16.90 | $16.90 | $16.48 | $16.64 | $16.64 | 274,055 |
| 2019-08-08 | $16.79 | $17.13 | $16.74 | $17.08 | $17.08 | 219,210 |
| 2019-08-07 | $16.74 | $16.89 | $16.57 | $16.62 | $16.62 | 245,331 |
| 2019-08-06 | $17.05 | $17.26 | $16.76 | $16.92 | $16.92 | 362,365 |
| 2019-08-05 | $16.83 | $17.16 | $16.57 | $16.87 | $16.87 | 418,167 |
| 2019-08-02 | $17.67 | $17.91 | $17.44 | $17.58 | $17.58 | 313,771 |
| 2019-08-01 | $18.49 | $19.90 | $17.73 | $17.97 | $17.97 | 655,908 |
| 2019-07-31 | $16.95 | $16.99 | $16.50 | $16.78 | $16.78 | 585,607 |
| 2019-07-30 | $16.28 | $16.83 | $16.28 | $16.82 | $16.82 | 334,206 |
| 2019-07-29 | $16.51 | $16.59 | $16.29 | $16.50 | $16.50 | 278,066 |
| 2019-07-26 | $16.50 | $16.67 | $16.29 | $16.51 | $16.51 | 292,368 |
| 2019-07-25 | $16.92 | $16.96 | $16.38 | $16.47 | $16.47 | 224,070 |
| 2019-07-24 | $16.33 | $17.00 | $16.17 | $16.97 | $16.97 | 249,552 |
| 2019-07-23 | $15.90 | $16.30 | $15.86 | $16.29 | $16.29 | 247,964 |
| 2019-07-22 | $15.50 | $15.85 | $15.50 | $15.81 | $15.81 | 159,569 |
| 2019-07-19 | $15.48 | $15.60 | $15.35 | $15.37 | $15.37 | 236,589 |
| 2019-07-18 | $15.35 | $15.64 | $15.34 | $15.49 | $15.49 | 151,950 |
| 2019-07-17 | $15.31 | $15.52 | $15.15 | $15.33 | $15.33 | 146,987 |
| 2019-07-16 | $15.34 | $15.46 | $15.13 | $15.20 | $15.20 | 198,545 |
| 2019-07-15 | $15.57 | $15.72 | $15.29 | $15.45 | $15.45 | 101,660 |
| 2019-07-12 | $15.30 | $15.63 | $15.30 | $15.49 | $15.49 | 172,401 |
| 2019-07-11 | $15.44 | $15.44 | $15.21 | $15.26 | $15.26 | 166,396 |
| 2019-07-10 | $15.25 | $15.58 | $15.25 | $15.36 | $15.36 | 174,954 |
| 2019-07-09 | $15.47 | $15.68 | $15.03 | $15.07 | $15.07 | 543,500 |
| 2019-07-08 | $15.58 | $15.71 | $15.43 | $15.63 | $15.63 | 419,196 |
| 2019-07-05 | $15.68 | $15.89 | $15.50 | $15.79 | $15.79 | 176,765 |
| 2019-07-03 | $15.88 | $15.90 | $15.68 | $15.87 | $15.87 | 148,384 |
| 2019-07-02 | $16.01 | $16.01 | $15.69 | $15.86 | $15.86 | 260,688 |
| 2019-07-01 | $16.15 | $16.39 | $15.70 | $16.05 | $16.05 | 371,529 |
| 2019-06-28 | $15.54 | $15.74 | $15.31 | $15.67 | $15.67 | 731,508 |
| 2019-06-27 | $14.98 | $15.39 | $14.98 | $15.39 | $15.39 | 291,027 |
| 2019-06-26 | $14.63 | $14.96 | $14.41 | $14.88 | $14.88 | 220,532 |
| 2019-06-25 | $14.47 | $14.66 | $14.38 | $14.38 | $14.38 | 160,432 |
| 2019-06-24 | $14.67 | $14.72 | $14.34 | $14.46 | $14.46 | 234,320 |
| 2019-06-21 | $14.65 | $14.69 | $14.46 | $14.62 | $14.62 | 390,597 |
| 2019-06-20 | $15.02 | $15.09 | $14.69 | $14.72 | $14.72 | 133,698 |
| 2019-06-19 | $14.78 | $14.89 | $14.59 | $14.72 | $14.72 | 169,001 |
| 2019-06-18 | $14.52 | $14.95 | $14.35 | $14.70 | $14.70 | 299,569 |
| 2019-06-17 | $14.56 | $14.60 | $14.35 | $14.39 | $14.39 | 280,732 |
| 2019-06-14 | $14.96 | $15.00 | $14.47 | $14.51 | $14.51 | 388,435 |
| 2019-06-13 | $14.95 | $15.26 | $14.95 | $15.17 | $15.17 | 173,077 |
| 2019-06-12 | $15.49 | $15.53 | $14.86 | $14.87 | $14.87 | 352,685 |
| 2019-06-11 | $15.90 | $16.19 | $15.36 | $15.57 | $15.57 | 540,902 |
| 2019-06-10 | $14.89 | $15.49 | $14.85 | $15.41 | $15.41 | 221,263 |
| 2019-06-07 | $14.89 | $14.89 | $14.70 | $14.77 | $14.77 | 162,427 |
| 2019-06-06 | $14.63 | $14.79 | $14.41 | $14.74 | $14.74 | 136,448 |
| 2019-06-05 | $14.88 | $14.90 | $14.43 | $14.64 | $14.64 | 167,884 |
| 2019-06-04 | $14.55 | $14.79 | $14.35 | $14.78 | $14.78 | 296,614 |
| 2019-06-03 | $14.45 | $14.63 | $14.20 | $14.28 | $14.28 | 263,824 |
| 2019-05-31 | $14.25 | $14.54 | $14.25 | $14.36 | $14.36 | 312,596 |
| 2019-05-30 | $14.55 | $14.77 | $14.43 | $14.49 | $14.49 | 215,500 |
| 2019-05-29 | $14.40 | $14.60 | $14.24 | $14.47 | $14.47 | 331,552 |
| 2019-05-28 | $14.63 | $14.84 | $14.46 | $14.51 | $14.51 | 308,128 |
| 2019-05-24 | $14.77 | $14.96 | $14.56 | $14.60 | $14.60 | 225,671 |
| 2019-05-23 | $14.79 | $14.80 | $14.45 | $14.68 | $14.68 | 262,843 |
| 2019-05-22 | $15.40 | $15.40 | $15.00 | $15.04 | $15.04 | 372,194 |
| 2019-05-21 | $15.56 | $15.69 | $15.44 | $15.55 | $15.55 | 361,944 |
| 2019-05-20 | $15.40 | $15.58 | $15.14 | $15.30 | $15.30 | 336,999 |
| 2019-05-17 | $16.13 | $16.36 | $15.68 | $15.72 | $15.72 | 197,722 |
| 2019-05-16 | $16.31 | $16.44 | $16.09 | $16.32 | $16.32 | 159,440 |
| 2019-05-15 | $16.02 | $16.56 | $16.02 | $16.39 | $16.39 | 190,525 |
| 2019-05-14 | $15.81 | $16.34 | $15.75 | $16.23 | $16.23 | 367,366 |
| 2019-05-13 | $16.19 | $16.29 | $15.58 | $15.63 | $15.63 | 334,807 |
| 2019-05-10 | $16.68 | $16.95 | $16.60 | $16.71 | $16.71 | 304,514 |
| 2019-05-09 | $16.95 | $17.00 | $16.55 | $16.75 | $16.75 | 365,696 |
| 2019-05-08 | $17.56 | $17.87 | $17.25 | $17.26 | $17.26 | 342,802 |
| 2019-05-07 | $17.42 | $17.82 | $17.42 | $17.68 | $17.68 | 314,163 |
| 2019-05-06 | $17.58 | $17.85 | $17.03 | $17.70 | $17.70 | 486,711 |
| 2019-05-03 | $17.14 | $18.25 | $17.00 | $18.18 | $18.18 | 931,912 |
| 2019-05-02 | $16.25 | $16.96 | $14.94 | $16.93 | $16.93 | 725,650 |
| 2019-05-01 | $19.21 | $19.27 | $18.69 | $18.71 | $18.71 | 794,734 |
| 2019-04-30 | $18.38 | $18.96 | $18.31 | $18.95 | $18.95 | 597,522 |
| 2019-04-29 | $18.51 | $18.63 | $18.27 | $18.39 | $18.39 | 160,708 |
| 2019-04-26 | $18.21 | $18.43 | $17.99 | $18.39 | $18.39 | 241,285 |
| 2019-04-25 | $18.80 | $18.84 | $18.20 | $18.36 | $18.36 | 177,044 |
| 2019-04-24 | $18.55 | $19.03 | $18.50 | $18.69 | $18.69 | 272,202 |
| 2019-04-23 | $18.23 | $18.56 | $18.20 | $18.52 | $18.52 | 298,812 |
| 2019-04-22 | $18.21 | $18.34 | $18.06 | $18.25 | $18.25 | 191,595 |
| 2019-04-18 | $18.30 | $18.55 | $18.14 | $18.30 | $18.30 | 405,336 |
| 2019-04-17 | $18.80 | $18.85 | $18.16 | $18.32 | $18.32 | 629,181 |
| 2019-04-16 | $18.57 | $18.77 | $18.46 | $18.55 | $18.55 | 344,676 |
| 2019-04-15 | $18.52 | $18.60 | $18.25 | $18.45 | $18.45 | 197,471 |
| 2019-04-12 | $18.67 | $18.69 | $18.50 | $18.52 | $18.52 | 249,645 |
| 2019-04-11 | $18.46 | $18.54 | $18.36 | $18.48 | $18.48 | 225,492 |
| 2019-04-10 | $18.07 | $18.63 | $17.96 | $18.35 | $18.35 | 478,166 |
| 2019-04-09 | $17.88 | $18.05 | $17.72 | $17.96 | $17.96 | 479,787 |
| 2019-04-08 | $17.76 | $18.04 | $17.76 | $18.00 | $18.00 | 388,025 |
| 2019-04-05 | $17.49 | $17.81 | $17.49 | $17.80 | $17.80 | 558,996 |
| 2019-04-04 | $17.49 | $17.71 | $17.35 | $17.47 | $17.47 | 177,372 |
| 2019-04-03 | $17.24 | $17.61 | $17.14 | $17.49 | $17.49 | 340,167 |
| 2019-04-02 | $16.95 | $17.06 | $16.53 | $16.98 | $16.98 | 533,411 |
| 2019-04-01 | $16.35 | $17.01 | $16.26 | $16.92 | $16.92 | 689,790 |
| 2019-03-29 | $15.64 | $16.15 | $15.62 | $16.09 | $16.09 | 630,422 |
| 2019-03-28 | $15.57 | $15.85 | $15.37 | $15.64 | $15.64 | 262,978 |
| 2019-03-27 | $15.83 | $15.95 | $15.48 | $15.57 | $15.57 | 308,950 |
| 2019-03-26 | $15.86 | $16.00 | $15.34 | $15.84 | $15.84 | 192,698 |
| 2019-03-25 | $15.68 | $15.83 | $15.47 | $15.74 | $15.74 | 225,530 |
| 2019-03-22 | $16.21 | $16.22 | $15.77 | $15.77 | $15.77 | 308,879 |
| 2019-03-21 | $15.76 | $16.48 | $15.76 | $16.37 | $16.37 | 456,046 |
| 2019-03-20 | $15.87 | $16.02 | $15.62 | $15.76 | $15.76 | 268,434 |
| 2019-03-19 | $15.68 | $15.91 | $15.66 | $15.88 | $15.88 | 166,057 |
| 2019-03-18 | $15.66 | $15.82 | $15.46 | $15.61 | $15.61 | 212,830 |
| 2019-03-15 | $15.52 | $15.98 | $15.50 | $15.69 | $15.69 | 524,061 |
| 2019-03-14 | $15.41 | $15.65 | $15.37 | $15.38 | $15.38 | 142,880 |
| 2019-03-13 | $15.42 | $15.58 | $15.34 | $15.42 | $15.42 | 179,342 |
| 2019-03-12 | $15.51 | $15.54 | $15.27 | $15.37 | $15.37 | 150,484 |
| 2019-03-11 | $15.18 | $15.59 | $15.18 | $15.43 | $15.43 | 182,503 |
| 2019-03-08 | $14.99 | $15.19 | $14.87 | $15.08 | $15.08 | 229,075 |
| 2019-03-07 | $15.47 | $15.47 | $15.11 | $15.13 | $15.13 | 195,601 |
| 2019-03-06 | $15.74 | $15.74 | $15.45 | $15.50 | $15.50 | 251,005 |
| 2019-03-05 | $15.78 | $15.91 | $15.71 | $15.74 | $15.74 | 236,366 |
| 2019-03-04 | $15.97 | $16.09 | $15.75 | $15.80 | $15.80 | 315,701 |
| 2019-03-01 | $16.04 | $16.17 | $15.86 | $15.90 | $15.90 | 546,986 |
| 2019-02-28 | $15.99 | $16.16 | $15.85 | $15.85 | $15.85 | 223,174 |
| 2019-02-27 | $16.25 | $16.26 | $15.91 | $16.04 | $16.04 | 157,082 |
| 2019-02-26 | $16.46 | $16.57 | $16.29 | $16.36 | $16.36 | 231,347 |
| 2019-02-25 | $16.43 | $16.75 | $16.40 | $16.54 | $16.54 | 381,129 |
| 2019-02-22 | $16.17 | $16.35 | $16.02 | $16.33 | $16.33 | 345,742 |
| 2019-02-21 | $16.21 | $16.21 | $15.84 | $16.07 | $16.07 | 432,478 |
| 2019-02-20 | $15.87 | $16.20 | $15.77 | $16.20 | $16.20 | 453,875 |
| 2019-02-19 | $15.85 | $16.02 | $15.76 | $15.85 | $15.85 | 352,495 |
| 2019-02-15 | $15.91 | $15.97 | $15.70 | $15.93 | $15.93 | 351,794 |
| 2019-02-14 | $15.59 | $15.97 | $15.59 | $15.85 | $15.85 | 362,869 |
| 2019-02-13 | $15.67 | $15.87 | $15.48 | $15.73 | $15.73 | 297,973 |
| 2019-02-12 | $15.30 | $15.65 | $15.29 | $15.63 | $15.63 | 353,645 |
| 2019-02-11 | $15.24 | $15.44 | $14.94 | $15.28 | $15.28 | 462,105 |
| 2019-02-08 | $15.02 | $15.37 | $14.97 | $15.26 | $15.26 | 321,828 |
| 2019-02-07 | $14.60 | $15.81 | $14.50 | $15.25 | $15.25 | 623,857 |
| 2019-02-06 | $15.38 | $15.60 | $15.24 | $15.28 | $15.28 | 496,461 |
| 2019-02-05 | $15.33 | $15.48 | $15.22 | $15.28 | $15.28 | 409,984 |
| 2019-02-04 | $15.10 | $15.36 | $14.96 | $15.27 | $15.27 | 303,418 |
| 2019-02-01 | $15.03 | $15.37 | $15.01 | $15.20 | $15.20 | 497,340 |
| 2019-01-31 | $14.68 | $15.08 | $14.52 | $15.02 | $15.02 | 464,980 |
| 2019-01-30 | $14.58 | $14.76 | $14.37 | $14.73 | $14.73 | 229,616 |
| 2019-01-29 | $14.64 | $14.68 | $14.17 | $14.41 | $14.41 | 337,427 |
| 2019-01-28 | $14.20 | $14.69 | $13.90 | $14.63 | $14.63 | 417,190 |
| 2019-01-25 | $14.09 | $14.73 | $13.88 | $14.65 | $14.65 | 538,094 |
| 2019-01-24 | $13.41 | $14.29 | $13.22 | $13.91 | $13.91 | 555,399 |
| 2019-01-23 | $13.52 | $13.63 | $13.03 | $13.20 | $13.20 | 567,237 |
| 2019-01-22 | $13.74 | $13.87 | $13.29 | $13.39 | $13.39 | 367,013 |
| 2019-01-18 | $13.67 | $14.08 | $13.58 | $13.87 | $13.87 | 439,390 |
| 2019-01-17 | $13.42 | $13.67 | $13.36 | $13.59 | $13.59 | 593,547 |
| 2019-01-16 | $13.65 | $13.71 | $13.49 | $13.51 | $13.51 | 282,715 |
| 2019-01-15 | $13.93 | $14.04 | $13.49 | $13.56 | $13.56 | 270,861 |
| 2019-01-14 | $13.96 | $14.03 | $13.71 | $13.86 | $13.86 | 258,021 |
| 2019-01-11 | $13.89 | $14.21 | $13.89 | $14.12 | $14.12 | 247,408 |
| 2019-01-10 | $13.60 | $14.06 | $13.60 | $13.99 | $13.99 | 287,235 |
| 2019-01-09 | $13.77 | $14.04 | $13.70 | $13.72 | $13.72 | 602,395 |
| 2019-01-08 | $13.71 | $14.02 | $13.33 | $13.62 | $13.62 | 393,256 |
| 2019-01-07 | $13.55 | $13.69 | $13.41 | $13.60 | $13.60 | 445,145 |
| 2019-01-04 | $13.13 | $13.57 | $13.00 | $13.47 | $13.47 | 414,956 |
| 2019-01-03 | $13.78 | $13.95 | $12.87 | $12.88 | $12.88 | 499,303 |
| 2019-01-02 | $13.81 | $14.29 | $13.65 | $14.07 | $14.07 | 645,722 |
| 2018-12-31 | $14.15 | $14.15 | $13.51 | $14.09 | $14.09 | 309,072 |
| 2018-12-28 | $13.82 | $14.36 | $13.66 | $14.01 | $14.01 | 593,848 |
| 2018-12-27 | $13.16 | $13.71 | $13.16 | $13.70 | $13.70 | 405,996 |
| 2018-12-26 | $12.96 | $13.45 | $12.72 | $13.39 | $13.39 | 500,464 |
| 2018-12-24 | $12.82 | $13.00 | $12.73 | $12.76 | $12.76 | 328,495 |
| 2018-12-21 | $13.62 | $13.66 | $12.80 | $12.90 | $12.90 | 2,660,973 |
| 2018-12-20 | $13.72 | $13.98 | $13.26 | $13.49 | $13.49 | 422,415 |
| 2018-12-19 | $14.30 | $14.54 | $13.57 | $13.69 | $13.69 | 353,692 |
| 2018-12-18 | $14.35 | $14.78 | $14.19 | $14.38 | $14.38 | 284,476 |
| 2018-12-17 | $14.39 | $14.73 | $14.04 | $14.12 | $14.12 | 574,473 |
| 2018-12-14 | $14.81 | $15.00 | $14.41 | $14.47 | $14.47 | 678,172 |
| 2018-12-13 | $15.26 | $15.39 | $14.94 | $15.01 | $15.01 | 340,199 |
| 2018-12-12 | $15.24 | $15.56 | $15.05 | $15.18 | $15.18 | 415,908 |
| 2018-12-11 | $15.59 | $15.67 | $14.83 | $15.04 | $15.04 | 550,383 |
| 2018-12-10 | $14.90 | $15.59 | $14.87 | $15.27 | $15.27 | 1,380,857 |
| 2018-12-07 | $15.46 | $15.57 | $14.90 | $14.95 | $14.95 | 584,944 |
| 2018-12-06 | $15.24 | $15.66 | $15.15 | $15.45 | $15.45 | 374,346 |
| 2018-12-04 | $16.28 | $16.44 | $15.47 | $15.58 | $15.58 | 887,081 |
| 2018-12-03 | $16.21 | $16.78 | $16.03 | $16.42 | $16.42 | 719,678 |
| 2018-11-30 | $16.16 | $16.53 | $15.81 | $16.49 | $16.49 | 659,869 |
| 2018-11-29 | $16.07 | $16.28 | $15.96 | $16.08 | $16.08 | 281,106 |
| 2018-11-28 | $15.55 | $16.25 | $15.40 | $16.23 | $16.23 | 568,573 |
| 2018-11-27 | $15.26 | $15.54 | $14.92 | $15.41 | $15.41 | 556,864 |
| 2018-11-26 | $15.17 | $15.53 | $14.80 | $15.44 | $15.44 | 427,829 |
| 2018-11-23 | $14.57 | $15.15 | $14.57 | $14.92 | $14.92 | 136,040 |
| 2018-11-21 | $14.79 | $14.90 | $14.44 | $14.79 | $14.79 | 591,142 |
| 2018-11-20 | $13.93 | $15.20 | $13.53 | $14.58 | $14.58 | 965,239 |
| 2018-11-19 | $14.91 | $14.91 | $14.08 | $14.18 | $14.18 | 451,174 |
| 2018-11-16 | $14.63 | $15.06 | $14.27 | $14.99 | $14.99 | 585,711 |
| 2018-11-15 | $14.24 | $14.99 | $14.21 | $14.94 | $14.94 | 483,804 |
| 2018-11-14 | $14.43 | $14.83 | $14.13 | $14.33 | $14.33 | 760,038 |
| 2018-11-13 | $14.12 | $14.84 | $14.05 | $14.20 | $14.20 | 1,042,987 |
| 2018-11-12 | $14.38 | $14.38 | $13.75 | $14.04 | $14.04 | 662,494 |
| 2018-11-09 | $14.78 | $14.83 | $14.31 | $14.56 | $14.56 | 589,174 |
| 2018-11-08 | $14.90 | $15.15 | $14.77 | $14.96 | $14.96 | 361,384 |
| 2018-11-07 | $15.11 | $15.25 | $14.75 | $14.99 | $14.99 | 743,288 |
| 2018-11-06 | $15.06 | $15.25 | $14.57 | $14.95 | $14.95 | 563,900 |
| 2018-11-05 | $16.25 | $16.25 | $14.78 | $15.07 | $15.07 | 1,459,967 |
| 2018-11-02 | $15.97 | $16.83 | $15.97 | $16.36 | $16.36 | 1,754,764 |
| 2018-11-01 | $13.50 | $16.40 | $13.15 | $16.04 | $16.04 | 2,688,336 |
| 2018-10-31 | $12.29 | $12.35 | $12.06 | $12.24 | $12.24 | 451,646 |
| 2018-10-30 | $11.47 | $12.07 | $11.47 | $12.05 | $12.05 | 367,768 |
| 2018-10-29 | $12.00 | $12.09 | $11.38 | $11.58 | $11.58 | 228,915 |
| 2018-10-26 | $11.60 | $12.00 | $11.38 | $11.80 | $11.80 | 275,998 |
| 2018-10-25 | $11.66 | $11.99 | $11.53 | $11.88 | $11.88 | 396,676 |
| 2018-10-24 | $12.35 | $12.38 | $11.50 | $11.51 | $11.51 | 435,984 |
| 2018-10-23 | $12.17 | $12.60 | $12.07 | $12.45 | $12.45 | 275,922 |
| 2018-10-22 | $12.57 | $12.74 | $12.44 | $12.50 | $12.50 | 197,785 |
| 2018-10-19 | $12.72 | $12.93 | $12.41 | $12.50 | $12.50 | 312,094 |
| 2018-10-18 | $13.10 | $13.14 | $12.65 | $12.73 | $12.73 | 314,510 |
| 2018-10-17 | $13.50 | $13.75 | $13.15 | $13.18 | $13.18 | 528,038 |
| 2018-10-16 | $12.55 | $13.04 | $12.54 | $12.97 | $12.97 | 427,534 |
| 2018-10-15 | $12.16 | $12.64 | $12.06 | $12.40 | $12.40 | 325,205 |
| 2018-10-12 | $12.23 | $12.39 | $11.97 | $12.21 | $12.21 | 542,579 |
| 2018-10-11 | $11.99 | $12.46 | $11.97 | $12.02 | $12.02 | 498,462 |
| 2018-10-10 | $12.13 | $12.25 | $11.84 | $12.00 | $12.00 | 421,938 |
| 2018-10-09 | $12.24 | $12.43 | $12.10 | $12.25 | $12.25 | 335,371 |
| 2018-10-08 | $12.62 | $12.69 | $12.14 | $12.30 | $12.30 | 308,120 |
| 2018-10-05 | $13.09 | $13.14 | $12.52 | $12.70 | $12.70 | 422,256 |
| 2018-10-04 | $13.62 | $13.62 | $12.99 | $13.15 | $13.15 | 359,311 |
| 2018-10-03 | $13.56 | $13.79 | $13.48 | $13.68 | $13.68 | 311,651 |
| 2018-10-02 | $13.26 | $13.65 | $13.23 | $13.51 | $13.51 | 362,510 |
| 2018-10-01 | $13.80 | $13.81 | $13.16 | $13.27 | $13.27 | 548,649 |
| 2018-09-28 | $12.95 | $13.85 | $12.85 | $13.75 | $13.75 | 653,463 |
| 2018-09-27 | $13.00 | $13.20 | $12.95 | $13.00 | $13.00 | 338,615 |
| 2018-09-26 | $13.00 | $13.25 | $12.85 | $12.95 | $12.95 | 380,194 |
| 2018-09-25 | $13.25 | $13.35 | $13.00 | $13.10 | $13.10 | 324,609 |
| 2018-09-24 | $13.10 | $13.35 | $12.95 | $13.35 | $13.35 | 367,707 |
| 2018-09-21 | $13.20 | $13.35 | $13.03 | $13.20 | $13.20 | 640,925 |
| 2018-09-20 | $13.35 | $13.40 | $13.18 | $13.30 | $13.30 | 284,974 |
| 2018-09-19 | $13.50 | $13.60 | $12.95 | $13.20 | $13.20 | 643,285 |
| 2018-09-18 | $13.20 | $13.60 | $13.20 | $13.55 | $13.55 | 304,377 |
| 2018-09-17 | $13.20 | $13.50 | $12.93 | $13.20 | $13.20 | 253,260 |
| 2018-09-14 | $13.20 | $13.40 | $13.10 | $13.30 | $13.30 | 290,694 |
| 2018-09-13 | $13.20 | $13.35 | $12.95 | $13.15 | $13.15 | 244,942 |
| 2018-09-12 | $13.25 | $13.25 | $12.75 | $13.05 | $13.05 | 376,221 |
| 2018-09-11 | $13.40 | $13.48 | $13.10 | $13.30 | $13.30 | 260,236 |
| 2018-09-10 | $13.60 | $13.90 | $13.30 | $13.40 | $13.40 | 228,261 |
| 2018-09-07 | $13.85 | $13.95 | $13.40 | $13.55 | $13.55 | 507,105 |
| 2018-09-06 | $14.80 | $14.80 | $13.90 | $13.90 | $13.90 | 398,003 |
| 2018-09-05 | $15.00 | $15.05 | $14.70 | $14.80 | $14.80 | 428,254 |
| 2018-09-04 | $15.40 | $15.45 | $14.95 | $15.05 | $15.05 | 373,893 |
| 2018-08-31 | $15.85 | $15.90 | $15.30 | $15.45 | $15.45 | 474,282 |
| 2018-08-30 | $15.25 | $15.98 | $15.25 | $15.90 | $15.90 | 838,529 |
| 2018-08-29 | $14.65 | $15.40 | $14.40 | $15.30 | $15.30 | 936,117 |
| 2018-08-28 | $14.75 | $14.80 | $14.45 | $14.70 | $14.70 | 360,639 |
| 2018-08-27 | $14.15 | $14.75 | $13.93 | $14.70 | $14.70 | 858,238 |
| 2018-08-24 | $13.90 | $14.05 | $13.78 | $14.00 | $14.00 | 279,900 |
| 2018-08-23 | $13.80 | $13.90 | $13.70 | $13.80 | $13.80 | 195,352 |
| 2018-08-22 | $13.70 | $13.88 | $13.60 | $13.75 | $13.75 | 395,187 |
| 2018-08-21 | $13.40 | $14.00 | $13.35 | $13.80 | $13.80 | 390,582 |
| 2018-08-20 | $13.35 | $13.55 | $13.20 | $13.40 | $13.40 | 323,608 |
| 2018-08-17 | $13.45 | $13.45 | $13.05 | $13.25 | $13.25 | 395,334 |
| 2018-08-16 | $13.45 | $13.65 | $13.25 | $13.55 | $13.55 | 337,337 |
| 2018-08-15 | $13.85 | $13.90 | $13.28 | $13.40 | $13.40 | 321,396 |
| 2018-08-14 | $14.15 | $14.25 | $13.88 | $13.90 | $13.90 | 292,358 |
| 2018-08-13 | $14.00 | $14.15 | $13.85 | $14.10 | $14.10 | 507,606 |
| 2018-08-10 | $14.05 | $14.25 | $13.80 | $14.05 | $14.05 | 588,592 |
| 2018-08-09 | $13.90 | $14.10 | $13.80 | $14.00 | $14.00 | 411,697 |
| 2018-08-08 | $14.10 | $14.25 | $13.70 | $14.00 | $14.00 | 507,631 |
| 2018-08-07 | $14.15 | $14.40 | $14.05 | $14.10 | $14.10 | 341,341 |
| 2018-08-06 | $14.00 | $14.35 | $13.95 | $14.25 | $14.25 | 530,052 |
| 2018-08-03 | $14.10 | $14.35 | $13.80 | $14.20 | $14.20 | 672,546 |
| 2018-08-02 | $13.50 | $15.00 | $13.05 | $14.15 | $14.15 | 1,050,196 |
| 2018-08-01 | $12.85 | $13.10 | $12.70 | $13.05 | $13.05 | 699,604 |
| 2018-07-31 | $12.85 | $13.50 | $12.85 | $12.95 | $12.95 | 780,528 |
| 2018-07-30 | $13.00 | $13.25 | $12.70 | $12.80 | $12.80 | 349,229 |
| 2018-07-27 | $13.10 | $13.35 | $12.85 | $13.05 | $13.05 | 358,800 |
| 2018-07-26 | $12.80 | $13.15 | $12.65 | $13.00 | $13.00 | 449,722 |
| 2018-07-25 | $13.65 | $13.70 | $12.70 | $12.80 | $12.80 | 1,024,397 |
| 2018-07-24 | $14.20 | $14.33 | $13.70 | $13.75 | $13.75 | 313,932 |
| 2018-07-23 | $13.90 | $14.20 | $13.65 | $14.05 | $14.05 | 309,216 |
| 2018-07-20 | $14.20 | $14.20 | $13.90 | $14.00 | $14.00 | 320,462 |
| 2018-07-19 | $14.35 | $14.38 | $14.03 | $14.20 | $14.20 | 235,385 |
| 2018-07-18 | $14.15 | $14.43 | $14.05 | $14.35 | $14.35 | 354,359 |
| 2018-07-17 | $13.75 | $14.23 | $13.70 | $14.10 | $14.10 | 205,005 |
| 2018-07-16 | $13.55 | $13.98 | $13.50 | $13.80 | $13.80 | 435,435 |
| 2018-07-13 | $13.65 | $13.90 | $13.50 | $13.55 | $13.55 | 388,304 |
| 2018-07-12 | $13.30 | $13.70 | $13.28 | $13.70 | $13.70 | 733,846 |
| 2018-07-11 | $14.00 | $14.35 | $13.15 | $13.20 | $13.20 | 2,026,590 |
| 2018-07-10 | $14.65 | $14.78 | $13.55 | $14.10 | $14.10 | 1,808,374 |
| 2018-07-09 | $14.55 | $14.85 | $14.30 | $14.75 | $14.75 | 415,494 |
| 2018-07-06 | $13.90 | $14.50 | $13.75 | $14.40 | $14.40 | 397,320 |
| 2018-07-05 | $13.80 | $13.95 | $13.65 | $13.95 | $13.95 | 397,244 |
| 2018-07-03 | $13.65 | $13.70 | $13.40 | $13.60 | $13.60 | 202,451 |
| 2018-07-02 | $13.20 | $13.65 | $13.05 | $13.65 | $13.65 | 536,309 |
| 2018-06-29 | $13.20 | $13.70 | $13.20 | $13.30 | $13.30 | 428,104 |
| 2018-06-28 | $13.20 | $13.35 | $12.50 | $13.05 | $13.05 | 1,056,685 |
| 2018-06-27 | $13.95 | $13.95 | $13.25 | $13.30 | $13.30 | 418,250 |
| 2018-06-26 | $13.50 | $13.90 | $12.71 | $13.85 | $13.85 | 589,988 |
| 2018-06-25 | $13.95 | $13.95 | $13.35 | $13.45 | $13.45 | 607,791 |
| 2018-06-22 | $14.15 | $14.30 | $13.90 | $14.15 | $14.15 | 1,861,128 |
| 2018-06-21 | $14.35 | $14.44 | $13.95 | $14.10 | $14.10 | 310,987 |
| 2018-06-20 | $14.40 | $14.45 | $14.15 | $14.25 | $14.25 | 271,315 |
| 2018-06-19 | $14.15 | $14.43 | $13.80 | $14.35 | $14.35 | 440,233 |
| 2018-06-18 | $13.95 | $14.75 | $13.70 | $14.35 | $14.35 | 960,059 |
| 2018-06-15 | $14.10 | $14.30 | $14.00 | $14.05 | $14.05 | 716,706 |
| 2018-06-14 | $14.40 | $14.40 | $14.00 | $14.25 | $14.25 | 733,978 |
| 2018-06-13 | $14.10 | $14.48 | $14.10 | $14.30 | $14.30 | 881,912 |
| 2018-06-12 | $14.15 | $14.30 | $13.98 | $14.20 | $14.20 | 350,999 |
| 2018-06-11 | $14.05 | $14.20 | $13.85 | $14.05 | $14.05 | 337,142 |
| 2018-06-08 | $14.05 | $14.10 | $13.75 | $14.05 | $14.05 | 392,605 |
| 2018-06-07 | $14.40 | $14.40 | $13.80 | $14.10 | $14.10 | 433,463 |
| 2018-06-06 | $14.45 | $14.50 | $14.13 | $14.40 | $14.40 | 379,982 |
| 2018-06-05 | $14.10 | $14.48 | $14.05 | $14.45 | $14.45 | 373,198 |
| 2018-06-04 | $14.10 | $14.20 | $13.90 | $14.10 | $14.10 | 330,326 |
| 2018-06-01 | $13.65 | $14.20 | $13.60 | $14.15 | $14.15 | 522,450 |
| 2018-05-31 | $13.60 | $13.73 | $13.50 | $13.55 | $13.55 | 340,370 |
| 2018-05-30 | $13.35 | $13.68 | $13.35 | $13.60 | $13.60 | 426,430 |
| 2018-05-29 | $13.40 | $13.58 | $13.33 | $13.40 | $13.40 | 316,000 |
| 2018-05-25 | $13.25 | $13.70 | $13.20 | $13.55 | $13.55 | 250,206 |
| 2018-05-24 | $13.40 | $13.45 | $13.15 | $13.25 | $13.25 | 354,802 |
| 2018-05-23 | $13.15 | $13.53 | $13.05 | $13.45 | $13.45 | 412,328 |
| 2018-05-22 | $13.20 | $13.45 | $13.20 | $13.25 | $13.25 | 300,324 |
| 2018-05-21 | $13.15 | $13.40 | $13.05 | $13.15 | $13.15 | 426,768 |
| 2018-05-18 | $13.30 | $13.30 | $12.81 | $13.00 | $13.00 | 406,930 |
| 2018-05-17 | $13.15 | $13.35 | $13.00 | $13.30 | $13.30 | 480,242 |
| 2018-05-16 | $13.00 | $13.55 | $13.00 | $13.20 | $13.20 | 683,954 |
| 2018-05-15 | $13.20 | $13.20 | $12.86 | $12.95 | $12.95 | 402,573 |
| 2018-05-14 | $13.15 | $13.45 | $13.15 | $13.25 | $13.25 | 291,120 |
| 2018-05-11 | $13.20 | $13.28 | $12.95 | $13.05 | $13.05 | 292,499 |
| 2018-05-10 | $13.00 | $13.20 | $12.80 | $13.15 | $13.15 | 341,863 |
| 2018-05-09 | $12.70 | $13.10 | $12.68 | $13.05 | $13.05 | 384,867 |
| 2018-05-08 | $12.70 | $12.93 | $12.55 | $12.65 | $12.65 | 647,783 |
| 2018-05-07 | $12.40 | $12.83 | $12.40 | $12.70 | $12.70 | 629,212 |
| 2018-05-04 | $12.10 | $12.45 | $11.75 | $12.35 | $12.35 | 733,040 |
| 2018-05-03 | $12.05 | $13.75 | $12.00 | $12.30 | $12.30 | 1,428,759 |
| 2018-05-02 | $11.50 | $12.09 | $11.35 | $11.90 | $11.90 | 1,108,453 |
| 2018-05-01 | $11.50 | $11.70 | $11.10 | $11.45 | $11.45 | 875,196 |
| 2018-04-30 | $11.55 | $11.75 | $11.45 | $11.48 | $11.48 | 618,774 |
| 2018-04-27 | $12.85 | $13.10 | $11.25 | $11.55 | $11.55 | 1,930,711 |
| 2018-04-26 | $13.65 | $13.98 | $13.63 | $13.75 | $13.75 | 594,283 |
| 2018-04-25 | $13.95 | $14.00 | $13.33 | $13.50 | $13.50 | 1,401,324 |
| 2018-04-24 | $14.05 | $14.20 | $13.60 | $14.00 | $14.00 | 661,450 |
| 2018-04-23 | $14.20 | $14.30 | $13.90 | $13.95 | $13.95 | 509,572 |
| 2018-04-20 | $14.25 | $14.50 | $13.95 | $14.10 | $14.10 | 429,481 |
| 2018-04-19 | $14.90 | $14.90 | $14.20 | $14.35 | $14.35 | 764,767 |
| 2018-04-18 | $14.90 | $15.05 | $14.60 | $15.05 | $15.05 | 633,495 |
| 2018-04-17 | $14.50 | $15.10 | $14.50 | $15.00 | $15.00 | 909,011 |
| 2018-04-16 | $14.30 | $14.64 | $14.03 | $14.55 | $14.55 | 566,614 |
| 2018-04-13 | $14.30 | $14.50 | $13.98 | $14.20 | $14.20 | 571,284 |
| 2018-04-12 | $14.00 | $14.40 | $13.90 | $14.20 | $14.20 | 312,512 |
| 2018-04-11 | $13.40 | $14.20 | $13.30 | $13.95 | $13.95 | 575,801 |
| 2018-04-10 | $13.25 | $13.65 | $13.25 | $13.50 | $13.50 | 624,205 |
| 2018-04-09 | $13.35 | $13.55 | $13.05 | $13.10 | $13.10 | 469,486 |
| 2018-04-06 | $13.45 | $13.60 | $13.10 | $13.15 | $13.15 | 675,264 |
| 2018-04-05 | $13.90 | $14.00 | $13.35 | $13.65 | $13.65 | 616,503 |
| 2018-04-04 | $13.30 | $13.85 | $13.10 | $13.75 | $13.75 | 967,801 |
| 2018-04-03 | $13.40 | $13.60 | $13.05 | $13.60 | $13.60 | 776,679 |
| 2018-04-02 | $13.60 | $13.80 | $13.15 | $13.15 | $13.15 | 832,266 |
| 2018-03-29 | $13.55 | $14.03 | $13.40 | $13.65 | $13.65 | 790,192 |
| 2018-03-28 | $13.75 | $13.95 | $13.35 | $13.50 | $13.50 | 860,124 |
| 2018-03-27 | $14.25 | $14.35 | $13.70 | $13.80 | $13.80 | 1,123,667 |
| 2018-03-26 | $13.95 | $14.25 | $13.73 | $14.25 | $14.25 | 663,181 |
| 2018-03-23 | $14.55 | $14.55 | $13.68 | $13.70 | $13.70 | 662,217 |
| 2018-03-22 | $14.90 | $15.00 | $14.53 | $14.55 | $14.55 | 842,739 |
| 2018-03-21 | $14.80 | $15.30 | $14.70 | $15.10 | $15.10 | 545,901 |
| 2018-03-20 | $15.10 | $15.10 | $14.70 | $14.80 | $14.80 | 541,303 |
| 2018-03-19 | $14.90 | $15.05 | $14.45 | $15.05 | $15.05 | 953,782 |
| 2018-03-16 | $14.95 | $15.15 | $14.75 | $14.90 | $14.90 | 1,568,217 |
| 2018-03-15 | $15.10 | $15.18 | $14.85 | $14.95 | $14.95 | 826,656 |
| 2018-03-14 | $15.25 | $15.35 | $15.10 | $15.10 | $15.10 | 916,652 |
| 2018-03-13 | $15.40 | $15.45 | $15.08 | $15.30 | $15.30 | 1,032,020 |
| 2018-03-12 | $15.30 | $15.65 | $15.25 | $15.30 | $15.30 | 1,214,086 |
| 2018-03-09 | $15.30 | $15.65 | $15.11 | $15.45 | $15.45 | 13,623,819 |
| 2018-03-08 | $15.05 | $15.35 | $14.80 | $15.10 | $15.10 | 3,293,630 |
| 2018-03-07 | $14.50 | $15.55 | $14.50 | $15.05 | $15.05 | 5,311,916 |
| 2018-03-06 | $13.45 | $13.73 | $13.35 | $13.60 | $13.60 | 427,600 |
| 2018-03-05 | $13.30 | $13.50 | $13.15 | $13.40 | $13.40 | 384,337 |
| 2018-03-02 | $12.95 | $13.50 | $12.80 | $13.40 | $13.40 | 403,854 |
| 2018-03-01 | $13.15 | $13.45 | $12.85 | $13.05 | $13.05 | 597,426 |
| 2018-02-28 | $13.30 | $13.40 | $13.05 | $13.10 | $13.10 | 580,005 |
| 2018-02-27 | $13.60 | $13.65 | $13.10 | $13.20 | $13.20 | 1,603,568 |
| 2018-02-26 | $12.85 | $13.60 | $12.56 | $13.55 | $13.55 | 633,642 |
| 2018-02-23 | $12.85 | $12.90 | $12.49 | $12.75 | $12.75 | 831,020 |
| 2018-02-22 | $13.30 | $13.30 | $12.75 | $12.85 | $12.85 | 682,583 |
| 2018-02-21 | $13.15 | $13.35 | $12.90 | $13.15 | $13.15 | 648,663 |
| 2018-02-20 | $12.85 | $13.60 | $12.85 | $13.20 | $13.20 | 788,703 |
| 2018-02-16 | $12.95 | $13.15 | $12.75 | $12.85 | $12.85 | 582,891 |
| 2018-02-15 | $12.90 | $13.30 | $12.55 | $13.05 | $13.05 | 893,828 |
| 2018-02-14 | $12.30 | $13.05 | $12.11 | $12.90 | $12.90 | 770,271 |
| 2018-02-13 | $12.40 | $12.55 | $12.20 | $12.35 | $12.35 | 872,746 |
| 2018-02-12 | $12.50 | $12.70 | $12.15 | $12.40 | $12.40 | 778,329 |
| 2018-02-09 | $12.45 | $12.60 | $11.85 | $12.45 | $12.45 | 1,254,234 |
| 2018-02-08 | $12.60 | $12.60 | $11.30 | $12.25 | $12.25 | 2,188,768 |
| 2018-02-07 | $13.60 | $13.70 | $13.15 | $13.20 | $13.20 | 755,335 |
| 2018-02-06 | $13.00 | $13.75 | $12.85 | $13.60 | $13.60 | 863,365 |
| 2018-02-05 | $13.60 | $13.85 | $13.25 | $13.35 | $13.35 | 851,492 |
| 2018-02-02 | $14.20 | $14.25 | $13.70 | $13.85 | $13.85 | 753,413 |
| 2018-02-01 | $14.15 | $14.75 | $13.90 | $14.40 | $14.40 | 618,371 |
| 2018-01-31 | $15.10 | $15.15 | $14.25 | $14.35 | $14.35 | 762,552 |
| 2018-01-30 | $14.65 | $15.20 | $14.65 | $15.00 | $15.00 | 592,482 |
| 2018-01-29 | $15.15 | $15.15 | $14.55 | $14.95 | $14.95 | 592,422 |
| 2018-01-26 | $14.90 | $15.20 | $14.83 | $15.20 | $15.20 | 386,441 |
| 2018-01-25 | $15.25 | $15.50 | $14.75 | $14.85 | $14.85 | 580,789 |
| 2018-01-24 | $15.00 | $15.25 | $14.70 | $15.10 | $15.10 | 686,206 |
| 2018-01-23 | $15.05 | $15.25 | $14.90 | $15.10 | $15.10 | 482,389 |
| 2018-01-22 | $15.35 | $15.66 | $14.85 | $15.00 | $15.00 | 791,346 |
| 2018-01-19 | $15.45 | $15.60 | $15.20 | $15.50 | $15.50 | 523,289 |
| 2018-01-18 | $15.15 | $15.65 | $15.05 | $15.50 | $15.50 | 1,219,206 |
| 2018-01-17 | $16.90 | $17.05 | $14.75 | $15.20 | $15.20 | 2,239,535 |
| 2018-01-16 | $16.75 | $17.15 | $16.65 | $16.65 | $16.65 | 443,339 |
| 2018-01-12 | $16.75 | $16.83 | $16.50 | $16.60 | $16.60 | 405,704 |
| 2018-01-11 | $16.50 | $16.80 | $16.15 | $16.75 | $16.75 | 507,124 |
| 2018-01-10 | $16.30 | $16.40 | $15.86 | $16.35 | $16.35 | 483,009 |
| 2018-01-09 | $16.80 | $17.09 | $16.27 | $16.45 | $16.45 | 713,916 |
| 2018-01-08 | $16.35 | $16.85 | $16.20 | $16.85 | $16.85 | 519,664 |
| 2018-01-05 | $16.30 | $16.45 | $16.15 | $16.30 | $16.30 | 303,695 |
| 2018-01-04 | $16.20 | $16.45 | $15.88 | $16.30 | $16.30 | 643,357 |
| 2018-01-03 | $16.45 | $16.50 | $15.95 | $16.10 | $16.10 | 422,687 |
| 2018-01-02 | $15.75 | $16.45 | $15.75 | $16.45 | $16.45 | 382,641 |
| 2017-12-29 | $16.05 | $16.10 | $15.63 | $15.65 | $15.65 | 451,746 |
| 2017-12-28 | $16.15 | $16.20 | $15.90 | $16.00 | $16.00 | 312,362 |
| 2017-12-27 | $16.05 | $16.25 | $15.82 | $16.15 | $16.15 | 355,651 |
| 2017-12-26 | $16.25 | $16.28 | $15.75 | $15.85 | $15.85 | 482,893 |
| 2017-12-22 | $16.55 | $16.60 | $16.33 | $16.40 | $16.40 | 287,518 |
| 2017-12-21 | $16.60 | $16.75 | $16.25 | $16.65 | $16.65 | 429,348 |
| 2017-12-20 | $16.65 | $16.85 | $16.40 | $16.60 | $16.60 | 287,729 |
| 2017-12-19 | $16.55 | $16.75 | $16.38 | $16.45 | $16.45 | 355,470 |
| 2017-12-18 | $16.85 | $16.88 | $16.30 | $16.45 | $16.45 | 570,486 |
| 2017-12-15 | $15.45 | $16.80 | $15.41 | $16.60 | $16.60 | 1,244,407 |
| 2017-12-14 | $14.95 | $15.23 | $14.85 | $14.90 | $14.90 | 417,188 |
| 2017-12-13 | $14.85 | $15.25 | $14.85 | $14.95 | $14.95 | 375,820 |
| 2017-12-12 | $15.15 | $15.20 | $14.78 | $14.85 | $14.85 | 537,244 |
| 2017-12-11 | $15.25 | $15.60 | $15.10 | $15.15 | $15.15 | 511,614 |
| 2017-12-08 | $15.70 | $15.90 | $15.20 | $15.30 | $15.30 | 439,054 |
| 2017-12-07 | $15.55 | $15.75 | $15.15 | $15.60 | $15.60 | 678,169 |
| 2017-12-06 | $14.90 | $15.50 | $14.79 | $15.40 | $15.40 | 1,043,364 |
| 2017-12-05 | $15.05 | $15.60 | $14.75 | $15.05 | $15.05 | 748,987 |
| 2017-12-04 | $15.85 | $16.05 | $14.93 | $15.05 | $15.05 | 827,911 |
| 2017-12-01 | $16.25 | $16.33 | $14.90 | $15.60 | $15.60 | 1,294,666 |
| 2017-11-30 | $16.05 | $16.70 | $15.84 | $16.40 | $16.40 | 1,028,000 |
| 2017-11-29 | $16.75 | $16.80 | $15.57 | $15.95 | $15.95 | 874,222 |
| 2017-11-28 | $16.65 | $16.83 | $16.55 | $16.80 | $16.80 | 446,120 |
| 2017-11-27 | $16.80 | $16.95 | $16.50 | $16.50 | $16.50 | 558,396 |
| 2017-11-24 | $16.75 | $16.95 | $16.65 | $16.95 | $16.95 | 232,604 |
| 2017-11-22 | $17.25 | $17.40 | $16.50 | $16.65 | $16.65 | 565,373 |
| 2017-11-21 | $17.10 | $17.24 | $16.90 | $17.20 | $17.20 | 732,713 |
| 2017-11-20 | $16.65 | $17.05 | $16.60 | $16.95 | $16.95 | 510,901 |
| 2017-11-17 | $16.95 | $17.15 | $16.60 | $16.65 | $16.65 | 966,452 |
| 2017-11-16 | $16.60 | $17.15 | $16.30 | $17.05 | $17.05 | 666,663 |
| 2017-11-15 | $16.95 | $16.98 | $16.55 | $16.55 | $16.55 | 630,933 |
| 2017-11-14 | $17.45 | $17.58 | $17.20 | $17.25 | $17.25 | 370,810 |
| 2017-11-13 | $17.30 | $17.70 | $17.01 | $17.40 | $17.40 | 530,676 |
| 2017-11-10 | $17.35 | $17.65 | $17.20 | $17.48 | $17.48 | 672,728 |
| 2017-11-09 | $17.15 | $17.50 | $16.90 | $17.35 | $17.35 | 733,156 |
| 2017-11-08 | $17.10 | $17.65 | $17.01 | $17.40 | $17.40 | 783,996 |
| 2017-11-07 | $17.85 | $17.95 | $17.15 | $17.25 | $17.25 | 723,674 |
| 2017-11-06 | $18.00 | $18.20 | $17.70 | $17.95 | $17.95 | 1,149,474 |
| 2017-11-03 | $17.10 | $18.65 | $17.01 | $17.90 | $17.90 | 2,389,121 |
| 2017-11-02 | $15.80 | $17.45 | $15.75 | $17.20 | $17.20 | 1,484,186 |
| 2017-11-01 | $16.55 | $16.85 | $15.80 | $15.80 | $15.80 | 3,289,627 |
| 2017-10-31 | $18.05 | $18.43 | $17.90 | $18.20 | $18.20 | 858,932 |
| 2017-10-30 | $17.70 | $18.10 | $17.55 | $18.00 | $18.00 | 646,044 |
| 2017-10-27 | $17.60 | $17.75 | $17.30 | $17.65 | $17.65 | 598,350 |
| 2017-10-26 | $17.50 | $17.65 | $17.25 | $17.50 | $17.50 | 329,339 |
| 2017-10-25 | $17.40 | $17.48 | $16.90 | $17.45 | $17.45 | 585,705 |
| 2017-10-24 | $17.65 | $17.70 | $17.40 | $17.40 | $17.40 | 389,464 |
| 2017-10-23 | $17.65 | $17.75 | $17.36 | $17.70 | $17.70 | 366,592 |
| 2017-10-20 | $17.85 | $17.90 | $17.45 | $17.45 | $17.45 | 299,051 |
| 2017-10-19 | $17.75 | $17.75 | $17.16 | $17.65 | $17.65 | 432,097 |
| 2017-10-18 | $17.75 | $17.90 | $17.55 | $17.85 | $17.85 | 588,227 |
| 2017-10-17 | $17.55 | $17.85 | $17.40 | $17.80 | $17.80 | 744,268 |
| 2017-10-16 | $17.20 | $17.60 | $17.10 | $17.60 | $17.60 | 375,088 |
| 2017-10-13 | $17.35 | $17.35 | $17.05 | $17.15 | $17.15 | 1,000,287 |
| 2017-10-12 | $17.10 | $17.35 | $16.98 | $17.25 | $17.25 | 381,168 |
| 2017-10-11 | $16.85 | $17.13 | $16.75 | $17.10 | $17.10 | 461,436 |
| 2017-10-10 | $17.25 | $17.25 | $16.65 | $16.80 | $16.80 | 686,133 |
| 2017-10-09 | $17.10 | $17.16 | $16.90 | $17.15 | $17.15 | 490,571 |
| 2017-10-06 | $17.00 | $17.25 | $16.81 | $17.20 | $17.20 | 370,279 |
| 2017-10-05 | $17.10 | $17.15 | $16.90 | $17.05 | $17.05 | 529,643 |
| 2017-10-04 | $17.05 | $17.30 | $16.80 | $17.15 | $17.15 | 618,779 |
| 2017-10-03 | $17.00 | $17.30 | $16.70 | $17.00 | $17.00 | 773,184 |
| 2017-10-02 | $16.70 | $16.98 | $16.40 | $16.90 | $16.90 | 919,108 |
| 2017-09-29 | $16.60 | $16.95 | $16.30 | $16.85 | $16.85 | 1,166,692 |
| 2017-09-28 | $16.35 | $16.51 | $15.98 | $16.45 | $16.45 | 567,266 |
| 2017-09-27 | $15.95 | $16.70 | $15.95 | $16.45 | $16.45 | 973,252 |
| 2017-09-26 | $16.10 | $16.15 | $15.70 | $15.75 | $15.75 | 538,458 |
| 2017-09-25 | $16.20 | $16.30 | $15.75 | $16.00 | $16.00 | 821,624 |
| 2017-09-22 | $15.80 | $16.15 | $15.75 | $16.00 | $16.00 | 506,926 |
| 2017-09-21 | $16.10 | $16.20 | $15.78 | $15.80 | $15.80 | 754,420 |
| 2017-09-20 | $16.35 | $16.35 | $15.83 | $16.15 | $16.15 | 442,161 |
| 2017-09-19 | $16.20 | $16.38 | $16.00 | $16.30 | $16.30 | 480,890 |
| 2017-09-18 | $16.00 | $16.35 | $15.85 | $16.15 | $16.15 | 1,095,473 |
| 2017-09-15 | $15.75 | $15.90 | $15.65 | $15.80 | $15.80 | 594,537 |
| 2017-09-14 | $15.50 | $16.00 | $15.50 | $15.75 | $15.75 | 557,250 |
| 2017-09-13 | $15.40 | $15.70 | $15.35 | $15.55 | $15.55 | 608,310 |
| 2017-09-12 | $15.35 | $15.75 | $15.20 | $15.50 | $15.50 | 526,346 |
| 2017-09-11 | $14.85 | $15.40 | $14.85 | $15.35 | $15.35 | 517,086 |
| 2017-09-08 | $15.20 | $15.20 | $14.68 | $14.78 | $14.78 | 404,691 |
| 2017-09-07 | $15.10 | $15.35 | $14.95 | $15.20 | $15.20 | 643,746 |
| 2017-09-06 | $15.10 | $15.25 | $14.70 | $15.20 | $15.20 | 665,513 |
| 2017-09-05 | $15.25 | $15.28 | $14.80 | $15.00 | $15.00 | 709,775 |
| 2017-09-01 | $15.20 | $15.40 | $15.07 | $15.25 | $15.25 | 985,068 |
| 2017-08-31 | $15.50 | $15.50 | $14.95 | $15.10 | $15.10 | 696,682 |
| 2017-08-30 | $14.80 | $15.35 | $14.70 | $15.20 | $15.20 | 824,108 |
| 2017-08-29 | $14.55 | $14.88 | $14.35 | $14.80 | $14.80 | 1,349,335 |
| 2017-08-28 | $14.50 | $14.83 | $14.35 | $14.75 | $14.75 | 776,602 |
| 2017-08-25 | $14.40 | $14.65 | $14.10 | $14.30 | $14.30 | 672,211 |
| 2017-08-24 | $14.20 | $14.35 | $14.05 | $14.25 | $14.25 | 368,308 |
| 2017-08-23 | $14.20 | $14.25 | $14.05 | $14.15 | $14.15 | 405,948 |
| 2017-08-22 | $14.10 | $14.40 | $14.05 | $14.30 | $14.30 | 602,815 |
| 2017-08-21 | $13.85 | $14.10 | $13.65 | $14.05 | $14.05 | 1,075,623 |
| 2017-08-18 | $13.55 | $14.18 | $13.55 | $14.05 | $14.05 | 752,600 |
| 2017-08-17 | $14.10 | $14.25 | $13.55 | $13.65 | $13.65 | 782,260 |
| 2017-08-16 | $14.05 | $14.30 | $13.90 | $14.15 | $14.15 | 674,256 |
| 2017-08-15 | $14.10 | $14.40 | $13.85 | $14.10 | $14.10 | 885,675 |
| 2017-08-14 | $13.95 | $14.30 | $13.80 | $14.00 | $14.00 | 1,146,737 |
| 2017-08-11 | $13.45 | $13.75 | $13.33 | $13.65 | $13.65 | 1,082,821 |
| 2017-08-10 | $13.70 | $13.80 | $13.28 | $13.30 | $13.30 | 631,141 |
| 2017-08-09 | $13.65 | $14.00 | $13.50 | $13.85 | $13.85 | 653,585 |
| 2017-08-08 | $13.85 | $14.05 | $13.60 | $13.80 | $13.80 | 680,535 |
| 2017-08-07 | $13.50 | $14.13 | $13.43 | $13.95 | $13.95 | 772,681 |
| 2017-08-04 | $14.45 | $14.45 | $13.45 | $13.55 | $13.55 | 1,358,228 |
| 2017-08-03 | $14.35 | $14.70 | $13.90 | $14.35 | $14.35 | 1,871,743 |
| 2017-08-02 | $13.25 | $13.55 | $12.60 | $12.85 | $12.85 | 1,427,001 |
| 2017-08-01 | $13.15 | $13.33 | $12.95 | $13.25 | $13.25 | 686,495 |
| 2017-07-31 | $13.15 | $13.25 | $12.92 | $13.10 | $13.10 | 521,607 |
| 2017-07-28 | $13.15 | $13.30 | $13.00 | $13.10 | $13.10 | 364,155 |
| 2017-07-27 | $13.65 | $13.65 | $13.00 | $13.25 | $13.25 | 660,110 |
| 2017-07-26 | $13.45 | $13.60 | $13.35 | $13.55 | $13.55 | 410,326 |
| 2017-07-25 | $13.55 | $13.60 | $13.20 | $13.30 | $13.30 | 359,381 |
| 2017-07-24 | $13.30 | $13.60 | $13.11 | $13.55 | $13.55 | 589,093 |
| 2017-07-21 | $13.55 | $13.55 | $13.10 | $13.25 | $13.25 | 420,855 |
| 2017-07-20 | $13.40 | $13.50 | $13.15 | $13.45 | $13.45 | 456,062 |
| 2017-07-19 | $13.05 | $13.53 | $12.90 | $13.40 | $13.40 | 1,033,953 |
| 2017-07-18 | $12.80 | $13.00 | $12.65 | $12.95 | $12.95 | 548,024 |
| 2017-07-17 | $12.75 | $12.95 | $12.60 | $12.85 | $12.85 | 599,168 |
| 2017-07-14 | $12.70 | $12.90 | $12.55 | $12.80 | $12.80 | 372,339 |
| 2017-07-13 | $12.80 | $12.83 | $12.48 | $12.70 | $12.70 | 540,632 |
| 2017-07-12 | $12.70 | $12.85 | $12.55 | $12.80 | $12.80 | 780,551 |
| 2017-07-11 | $12.35 | $12.55 | $12.10 | $12.55 | $12.55 | 1,249,834 |
| 2017-07-10 | $12.20 | $12.50 | $12.15 | $12.35 | $12.35 | 598,804 |
| 2017-07-07 | $12.00 | $12.35 | $11.95 | $12.25 | $12.25 | 667,620 |
| 2017-07-06 | $12.00 | $12.18 | $11.80 | $11.90 | $11.90 | 945,748 |
| 2017-07-05 | $12.10 | $12.30 | $11.90 | $12.20 | $12.20 | 926,993 |
| 2017-07-03 | $12.45 | $12.60 | $11.95 | $12.05 | $12.05 | 594,646 |
| 2017-06-30 | $13.10 | $13.18 | $12.35 | $12.40 | $12.40 | 1,240,450 |
| 2017-06-29 | $13.70 | $13.70 | $12.40 | $13.05 | $13.05 | 2,240,355 |
| 2017-06-28 | $12.75 | $13.30 | $12.60 | $13.00 | $13.00 | 1,435,508 |
| 2017-06-27 | $12.50 | $12.90 | $12.15 | $12.65 | $12.65 | 1,639,670 |
| 2017-06-26 | $13.05 | $13.20 | $12.50 | $12.55 | $12.55 | 1,033,768 |
| 2017-06-23 | $12.85 | $13.05 | $12.70 | $12.90 | $12.90 | 1,600,233 |
| 2017-06-22 | $13.20 | $13.50 | $12.60 | $12.80 | $12.80 | 1,238,662 |
| 2017-06-21 | $13.10 | $13.35 | $12.95 | $13.10 | $13.10 | 634,958 |
| 2017-06-20 | $13.40 | $13.60 | $12.90 | $13.00 | $13.00 | 631,965 |
| 2017-06-19 | $13.40 | $13.55 | $13.28 | $13.45 | $13.45 | 533,739 |
| 2017-06-16 | $13.15 | $13.50 | $13.15 | $13.20 | $13.20 | 698,124 |
| 2017-06-15 | $13.40 | $13.53 | $13.15 | $13.25 | $13.25 | 637,837 |
| 2017-06-14 | $13.90 | $14.08 | $13.50 | $13.75 | $13.75 | 748,131 |
| 2017-06-13 | $14.10 | $14.25 | $13.65 | $13.80 | $13.80 | 1,142,780 |
| 2017-06-12 | $14.10 | $14.15 | $13.30 | $14.00 | $14.00 | 1,525,767 |
| 2017-06-09 | $15.40 | $15.58 | $14.25 | $14.50 | $14.50 | 921,123 |
| 2017-06-08 | $15.35 | $15.45 | $15.10 | $15.45 | $15.45 | 571,336 |
| 2017-06-07 | $14.80 | $15.45 | $14.80 | $15.35 | $15.35 | 842,421 |
| 2017-06-06 | $14.35 | $14.88 | $14.14 | $14.75 | $14.75 | 802,272 |
| 2017-06-05 | $14.45 | $14.75 | $14.35 | $14.50 | $14.50 | 1,377,315 |
| 2017-06-02 | $14.65 | $14.87 | $14.50 | $14.55 | $14.55 | 791,239 |
| 2017-06-01 | $14.70 | $14.75 | $14.35 | $14.70 | $14.70 | 697,558 |
| 2017-05-31 | $14.70 | $14.75 | $14.30 | $14.70 | $14.70 | 775,853 |
| 2017-05-30 | $14.50 | $14.73 | $14.21 | $14.70 | $14.70 | 1,242,419 |
| 2017-05-26 | $14.30 | $14.45 | $14.10 | $14.40 | $14.40 | 578,192 |
| 2017-05-25 | $14.30 | $14.50 | $14.15 | $14.35 | $14.35 | 587,266 |
| 2017-05-24 | $14.35 | $14.45 | $14.00 | $14.25 | $14.25 | 858,436 |
| 2017-05-23 | $13.85 | $14.35 | $13.65 | $14.25 | $14.25 | 1,032,615 |
| 2017-05-22 | $13.40 | $13.75 | $13.40 | $13.70 | $13.70 | 813,132 |
| 2017-05-19 | $13.30 | $13.55 | $13.15 | $13.25 | $13.25 | 1,045,999 |
| 2017-05-18 | $13.25 | $13.30 | $12.70 | $13.20 | $13.20 | 1,026,394 |
| 2017-05-17 | $13.65 | $13.85 | $13.05 | $13.25 | $13.25 | 982,010 |
| 2017-05-16 | $14.25 | $14.35 | $13.78 | $14.00 | $14.00 | 752,292 |
| 2017-05-15 | $13.75 | $14.20 | $13.75 | $14.15 | $14.15 | 948,934 |
| 2017-05-12 | $13.60 | $13.88 | $13.40 | $13.60 | $13.60 | 773,601 |
| 2017-05-11 | $13.65 | $13.90 | $13.35 | $13.60 | $13.60 | 932,489 |
| 2017-05-10 | $13.70 | $14.00 | $13.66 | $13.75 | $13.75 | 540,189 |
| 2017-05-09 | $13.75 | $14.18 | $13.61 | $13.75 | $13.75 | 707,834 |
| 2017-05-08 | $14.00 | $14.01 | $13.51 | $13.75 | $13.75 | 947,778 |
| 2017-05-05 | $13.80 | $14.40 | $13.75 | $14.25 | $14.25 | 1,434,118 |
| 2017-05-04 | $12.50 | $14.10 | $12.45 | $13.75 | $13.75 | 3,834,657 |
| 2017-05-03 | $11.50 | $11.55 | $11.00 | $11.25 | $11.25 | 370,897 |
| 2017-05-02 | $11.70 | $11.70 | $11.35 | $11.60 | $11.60 | 672,584 |
| 2017-05-01 | $11.25 | $11.83 | $11.25 | $11.75 | $11.75 | 916,471 |
| 2017-04-28 | $11.80 | $11.80 | $11.05 | $11.10 | $11.10 | 427,660 |
| 2017-04-27 | $11.85 | $11.90 | $11.65 | $11.80 | $11.80 | 410,111 |
| 2017-04-26 | $11.50 | $11.70 | $11.35 | $11.60 | $11.60 | 256,739 |
| 2017-04-25 | $11.40 | $11.70 | $11.35 | $11.60 | $11.60 | 263,626 |
| 2017-04-24 | $11.20 | $11.35 | $11.05 | $11.30 | $11.30 | 184,372 |
| 2017-04-21 | $11.20 | $11.35 | $10.95 | $10.95 | $10.95 | 315,916 |
| 2017-04-20 | $10.85 | $11.35 | $10.75 | $11.30 | $11.30 | 328,397 |
| 2017-04-19 | $10.75 | $10.95 | $10.55 | $10.70 | $10.70 | 411,812 |
| 2017-04-18 | $10.65 | $10.75 | $10.55 | $10.60 | $10.60 | 151,105 |
| 2017-04-17 | $10.70 | $10.85 | $10.45 | $10.70 | $10.70 | 349,251 |
| 2017-04-13 | $10.90 | $11.05 | $10.46 | $10.70 | $10.70 | 356,656 |
| 2017-04-12 | $11.15 | $11.15 | $10.80 | $10.90 | $10.90 | 233,206 |
| 2017-04-11 | $11.15 | $11.30 | $10.95 | $11.15 | $11.15 | 236,002 |
| 2017-04-10 | $11.50 | $11.65 | $11.13 | $11.20 | $11.20 | 270,656 |
| 2017-04-07 | $11.30 | $11.55 | $11.20 | $11.45 | $11.45 | 777,670 |
| 2017-04-06 | $11.15 | $11.35 | $11.00 | $11.35 | $11.35 | 385,834 |
| 2017-04-05 | $11.55 | $11.73 | $11.15 | $11.15 | $11.15 | 368,928 |
| 2017-04-04 | $11.50 | $11.62 | $11.35 | $11.45 | $11.45 | 195,260 |
| 2017-04-03 | $11.85 | $11.90 | $11.50 | $11.55 | $11.55 | 351,121 |
| 2017-03-31 | $11.60 | $11.90 | $11.55 | $11.85 | $11.85 | 354,376 |
| 2017-03-30 | $11.50 | $11.75 | $11.45 | $11.63 | $11.63 | 257,143 |
| 2017-03-29 | $11.35 | $11.55 | $11.35 | $11.50 | $11.50 | 197,153 |
| 2017-03-28 | $11.10 | $11.75 | $11.10 | $11.40 | $11.40 | 176,029 |
| 2017-03-27 | $11.40 | $11.85 | $11.35 | $11.70 | $11.70 | 284,990 |
| 2017-03-24 | $11.60 | $11.90 | $11.48 | $11.55 | $11.55 | 400,899 |
| 2017-03-23 | $11.10 | $11.55 | $11.05 | $11.45 | $11.45 | 320,188 |
| 2017-03-22 | $11.05 | $11.18 | $10.96 | $11.10 | $11.10 | 388,548 |
| 2017-03-21 | $11.65 | $11.65 | $10.95 | $11.00 | $11.00 | 428,335 |
| 2017-03-20 | $11.25 | $11.70 | $11.15 | $11.55 | $11.55 | 355,370 |
| 2017-03-17 | $10.90 | $11.35 | $10.90 | $11.25 | $11.25 | 680,870 |
| 2017-03-16 | $10.95 | $11.20 | $10.90 | $10.95 | $10.95 | 272,618 |
| 2017-03-15 | $10.95 | $11.01 | $10.65 | $10.90 | $10.90 | 293,646 |
| 2017-03-14 | $10.90 | $10.95 | $10.70 | $10.90 | $10.90 | 131,603 |
| 2017-03-13 | $11.00 | $11.10 | $10.90 | $10.95 | $10.95 | 169,364 |
| 2017-03-10 | $11.00 | $11.10 | $10.75 | $11.05 | $11.05 | 391,365 |
| 2017-03-09 | $11.10 | $11.25 | $10.90 | $10.90 | $10.90 | 252,067 |
| 2017-03-08 | $11.05 | $11.15 | $10.90 | $11.15 | $11.15 | 348,303 |
| 2017-03-07 | $10.95 | $11.35 | $10.85 | $10.95 | $10.95 | 352,097 |
| 2017-03-06 | $11.05 | $11.05 | $10.65 | $10.95 | $10.95 | 317,367 |
| 2017-03-03 | $11.20 | $11.25 | $11.00 | $11.10 | $11.10 | 560,101 |
| 2017-03-02 | $11.05 | $11.20 | $10.85 | $11.10 | $11.10 | 540,411 |
| 2017-03-01 | $10.85 | $11.10 | $10.80 | $11.05 | $11.05 | 851,429 |
| 2017-02-28 | $11.20 | $11.20 | $10.65 | $10.65 | $10.65 | 680,272 |
| 2017-02-27 | $11.15 | $11.40 | $10.85 | $11.25 | $11.25 | 672,842 |
| 2017-02-24 | $11.25 | $11.45 | $10.90 | $11.15 | $11.15 | 637,835 |
| 2017-02-23 | $11.80 | $11.80 | $11.20 | $11.40 | $11.40 | 351,595 |
| 2017-02-22 | $11.90 | $11.90 | $11.40 | $11.75 | $11.75 | 393,813 |
| 2017-02-21 | $11.90 | $12.01 | $11.80 | $11.85 | $11.85 | 390,466 |
| 2017-02-17 | $11.90 | $12.00 | $11.75 | $11.85 | $11.85 | 464,562 |
| 2017-02-16 | $12.05 | $12.10 | $11.75 | $11.75 | $11.75 | 552,629 |
| 2017-02-15 | $11.95 | $12.20 | $11.85 | $12.05 | $12.05 | 702,495 |
| 2017-02-14 | $11.95 | $12.10 | $11.80 | $11.95 | $11.95 | 530,490 |
| 2017-02-13 | $12.20 | $12.45 | $11.90 | $12.00 | $12.00 | 469,987 |
| 2017-02-10 | $12.30 | $12.30 | $12.00 | $12.20 | $12.20 | 679,191 |
| 2017-02-09 | $12.70 | $13.15 | $11.90 | $12.15 | $12.15 | 1,135,757 |
| 2017-02-08 | $12.65 | $12.65 | $12.10 | $12.40 | $12.40 | 459,567 |
| 2017-02-07 | $12.65 | $12.80 | $12.50 | $12.60 | $12.60 | 517,877 |
| 2017-02-06 | $12.65 | $12.75 | $12.20 | $12.70 | $12.70 | 498,653 |
| 2017-02-03 | $12.70 | $12.75 | $12.60 | $12.70 | $12.70 | 459,154 |
| 2017-02-02 | $12.70 | $12.75 | $12.55 | $12.65 | $12.65 | 354,386 |
| 2017-02-01 | $12.60 | $12.75 | $12.50 | $12.70 | $12.70 | 304,589 |
| 2017-01-31 | $12.30 | $12.55 | $11.95 | $12.45 | $12.45 | 563,994 |
| 2017-01-30 | $12.50 | $12.60 | $12.15 | $12.45 | $12.45 | 318,741 |
| 2017-01-27 | $12.45 | $12.70 | $12.30 | $12.60 | $12.60 | 520,253 |
| 2017-01-26 | $12.25 | $12.40 | $12.15 | $12.35 | $12.35 | 808,256 |
| 2017-01-25 | $12.20 | $12.48 | $11.95 | $12.25 | $12.25 | 699,491 |
| 2017-01-24 | $11.95 | $12.10 | $11.80 | $12.10 | $12.10 | 450,262 |
| 2017-01-23 | $11.55 | $11.95 | $11.50 | $11.90 | $11.90 | 221,468 |
| 2017-01-20 | $11.65 | $12.00 | $11.51 | $11.60 | $11.60 | 789,877 |
| 2017-01-19 | $11.75 | $12.05 | $11.45 | $11.60 | $11.60 | 324,612 |
| 2017-01-18 | $11.35 | $11.75 | $11.30 | $11.75 | $11.75 | 419,414 |
| 2017-01-17 | $11.45 | $11.45 | $11.15 | $11.20 | $11.20 | 261,030 |
| 2017-01-13 | $11.05 | $11.50 | $11.05 | $11.50 | $11.50 | 254,981 |
| 2017-01-12 | $11.20 | $11.24 | $10.66 | $10.95 | $10.95 | 174,398 |
| 2017-01-11 | $11.25 | $11.45 | $11.10 | $11.25 | $11.25 | 398,330 |
| 2017-01-10 | $11.00 | $11.15 | $10.85 | $11.15 | $11.15 | 195,907 |
| 2017-01-09 | $10.95 | $11.05 | $10.60 | $10.90 | $10.90 | 206,843 |
| 2017-01-06 | $11.40 | $11.40 | $10.90 | $10.95 | $10.95 | 211,800 |
| 2017-01-05 | $11.50 | $11.55 | $11.15 | $11.30 | $11.30 | 241,153 |
| 2017-01-04 | $11.45 | $11.60 | $11.30 | $11.40 | $11.40 | 293,179 |
| 2017-01-03 | $11.30 | $11.60 | $11.05 | $11.35 | $11.35 | 277,087 |
| 2016-12-30 | $11.25 | $11.35 | $11.06 | $11.20 | $11.20 | 231,528 |
| 2016-12-29 | $11.50 | $11.50 | $11.10 | $11.30 | $11.30 | 265,729 |
| 2016-12-28 | $12.00 | $12.00 | $11.25 | $11.40 | $11.40 | 258,584 |
| 2016-12-27 | $11.60 | $12.05 | $11.45 | $11.95 | $11.95 | 208,180 |
| 2016-12-23 | $11.30 | $11.70 | $11.20 | $11.60 | $11.60 | 161,855 |
| 2016-12-22 | $11.50 | $11.60 | $11.15 | $11.35 | $11.35 | 239,626 |
| 2016-12-21 | $11.90 | $12.00 | $11.30 | $11.35 | $11.35 | 263,343 |
| 2016-12-20 | $11.75 | $12.03 | $11.70 | $11.90 | $11.90 | 463,165 |
| 2016-12-19 | $11.45 | $11.90 | $11.26 | $11.70 | $11.70 | 372,858 |
| 2016-12-16 | $11.60 | $11.75 | $11.40 | $11.50 | $11.50 | 527,725 |
| 2016-12-15 | $11.25 | $11.68 | $11.01 | $11.50 | $11.50 | 587,843 |
| 2016-12-14 | $11.45 | $11.63 | $11.10 | $11.15 | $11.15 | 200,996 |
| 2016-12-13 | $11.10 | $11.48 | $11.10 | $11.45 | $11.45 | 744,511 |
| 2016-12-12 | $11.20 | $11.38 | $11.00 | $11.10 | $11.10 | 166,843 |
| 2016-12-09 | $11.40 | $11.48 | $11.15 | $11.30 | $11.30 | 375,118 |
| 2016-12-08 | $11.15 | $11.58 | $11.00 | $11.45 | $11.45 | 358,668 |
| 2016-12-07 | $10.90 | $11.20 | $10.73 | $11.15 | $11.15 | 168,462 |
| 2016-12-06 | $10.75 | $10.96 | $10.60 | $10.90 | $10.90 | 252,852 |
| 2016-12-05 | $10.30 | $10.75 | $10.30 | $10.75 | $10.75 | 236,574 |
| 2016-12-02 | $10.35 | $10.55 | $10.15 | $10.35 | $10.35 | 345,193 |
| 2016-12-01 | $11.30 | $11.45 | $10.20 | $10.35 | $10.35 | 491,313 |
| 2016-11-30 | $11.15 | $11.45 | $11.05 | $11.20 | $11.20 | 598,535 |
| 2016-11-29 | $11.15 | $11.30 | $11.00 | $11.00 | $11.00 | 288,819 |
| 2016-11-28 | $11.10 | $11.33 | $11.05 | $11.20 | $11.20 | 225,755 |
| 2016-11-25 | $11.25 | $11.35 | $10.97 | $11.25 | $11.25 | 170,076 |
| 2016-11-23 | $11.25 | $11.30 | $11.00 | $11.25 | $11.25 | 431,155 |
| 2016-11-22 | $11.20 | $11.45 | $11.15 | $11.25 | $11.25 | 641,274 |
| 2016-11-21 | $11.35 | $11.38 | $11.00 | $11.10 | $11.10 | 659,254 |
| 2016-11-18 | $11.25 | $11.55 | $10.90 | $11.30 | $11.30 | 415,458 |
| 2016-11-17 | $11.00 | $11.40 | $10.85 | $11.25 | $11.25 | 728,585 |
| 2016-11-16 | $10.70 | $11.05 | $10.50 | $10.95 | $10.95 | 715,156 |
| 2016-11-15 | $10.55 | $10.95 | $10.50 | $10.85 | $10.85 | 612,104 |
| 2016-11-14 | $10.35 | $10.70 | $10.05 | $10.70 | $10.70 | 649,911 |
| 2016-11-11 | $9.75 | $10.35 | $9.65 | $10.20 | $10.20 | 594,479 |
| 2016-11-10 | $9.75 | $10.00 | $9.35 | $9.75 | $9.75 | 398,761 |
| 2016-11-09 | $9.45 | $9.78 | $9.38 | $9.70 | $9.70 | 507,557 |
| 2016-11-08 | $9.30 | $9.80 | $9.20 | $9.65 | $9.65 | 422,129 |
| 2016-11-07 | $9.05 | $9.45 | $9.05 | $9.40 | $9.40 | 397,133 |
| 2016-11-04 | $9.00 | $9.35 | $8.85 | $8.90 | $8.90 | 322,987 |
| 2016-11-03 | $8.75 | $9.15 | $8.75 | $8.95 | $8.95 | 311,541 |
| 2016-11-02 | $8.75 | $8.85 | $8.60 | $8.65 | $8.65 | 205,842 |
| 2016-11-01 | $8.85 | $9.20 | $8.75 | $8.80 | $8.80 | 461,869 |
| 2016-10-31 | $9.20 | $9.25 | $8.55 | $8.98 | $8.98 | 735,840 |
| 2016-10-28 | $10.69 | $10.69 | $9.09 | $9.21 | $9.21 | 1,056,148 |
| 2016-10-27 | $10.42 | $10.67 | $10.35 | $10.54 | $10.54 | 460,331 |
| 2016-10-26 | $10.44 | $10.52 | $10.08 | $10.25 | $10.25 | 239,088 |
| 2016-10-25 | $10.46 | $10.57 | $10.27 | $10.54 | $10.54 | 260,101 |
| 2016-10-24 | $10.25 | $10.47 | $10.21 | $10.40 | $10.40 | 178,015 |
| 2016-10-21 | $10.05 | $10.19 | $9.92 | $10.15 | $10.15 | 196,773 |
| 2016-10-20 | $10.33 | $10.33 | $10.09 | $10.12 | $10.12 | 198,599 |
| 2016-10-19 | $10.12 | $10.41 | $10.05 | $10.36 | $10.36 | 346,881 |
| 2016-10-18 | $10.40 | $10.40 | $10.18 | $10.19 | $10.19 | 256,479 |
| 2016-10-17 | $10.41 | $10.41 | $10.25 | $10.25 | $10.25 | 185,998 |
| 2016-10-14 | $10.45 | $10.57 | $10.26 | $10.43 | $10.43 | 252,968 |
| 2016-10-13 | $10.35 | $10.51 | $10.10 | $10.44 | $10.44 | 430,616 |
| 2016-10-12 | $10.36 | $10.47 | $10.16 | $10.44 | $10.44 | 215,153 |
| 2016-10-11 | $10.75 | $10.75 | $10.28 | $10.40 | $10.40 | 256,565 |
| 2016-10-10 | $10.81 | $10.97 | $10.72 | $10.75 | $10.75 | 196,981 |
| 2016-10-07 | $10.99 | $11.00 | $10.72 | $10.80 | $10.80 | 190,882 |
| 2016-10-06 | $11.04 | $11.10 | $10.88 | $10.99 | $10.99 | 234,881 |
| 2016-10-05 | $10.66 | $11.15 | $10.54 | $11.10 | $11.10 | 655,742 |
| 2016-10-04 | $10.71 | $10.85 | $10.65 | $10.66 | $10.66 | 267,746 |
| 2016-10-03 | $10.85 | $10.85 | $10.61 | $10.71 | $10.71 | 237,160 |
| 2016-09-30 | $10.76 | $10.87 | $10.73 | $10.85 | $10.85 | 350,755 |
| 2016-09-29 | $10.79 | $10.85 | $10.65 | $10.76 | $10.76 | 385,662 |
| 2016-09-28 | $10.60 | $10.93 | $10.58 | $10.83 | $10.83 | 441,344 |
| 2016-09-27 | $10.31 | $10.64 | $10.24 | $10.63 | $10.63 | 465,983 |
| 2016-09-26 | $10.45 | $10.54 | $10.30 | $10.35 | $10.35 | 300,793 |
| 2016-09-23 | $10.65 | $10.66 | $10.49 | $10.55 | $10.55 | 388,525 |
| 2016-09-22 | $10.10 | $10.87 | $10.05 | $10.70 | $10.70 | 1,188,752 |
| 2016-09-21 | $9.37 | $9.65 | $9.37 | $9.64 | $9.64 | 408,820 |
| 2016-09-20 | $9.31 | $9.34 | $9.09 | $9.31 | $9.31 | 600,116 |
| 2016-09-19 | $9.62 | $9.67 | $9.17 | $9.20 | $9.20 | 292,951 |
| 2016-09-16 | $9.74 | $9.74 | $9.42 | $9.53 | $9.53 | 713,172 |
| 2016-09-15 | $9.33 | $9.61 | $9.33 | $9.61 | $9.61 | 328,224 |
| 2016-09-14 | $9.47 | $9.65 | $9.29 | $9.34 | $9.34 | 348,875 |
| 2016-09-13 | $9.70 | $9.86 | $9.38 | $9.45 | $9.45 | 334,558 |
| 2016-09-12 | $9.60 | $9.82 | $9.50 | $9.81 | $9.81 | 412,095 |
| 2016-09-09 | $10.29 | $10.29 | $9.71 | $9.71 | $9.71 | 674,079 |
| 2016-09-08 | $10.57 | $10.57 | $10.36 | $10.39 | $10.39 | 239,084 |
| 2016-09-07 | $10.66 | $10.69 | $10.39 | $10.63 | $10.63 | 398,858 |
| 2016-09-06 | $10.60 | $10.65 | $10.43 | $10.59 | $10.59 | 363,493 |
| 2016-09-02 | $10.50 | $10.68 | $10.45 | $10.67 | $10.67 | 300,114 |
| 2016-09-01 | $10.42 | $10.52 | $10.28 | $10.50 | $10.50 | 380,663 |
| 2016-08-31 | $10.60 | $10.60 | $10.13 | $10.35 | $10.35 | 369,890 |
| 2016-08-30 | $10.60 | $10.78 | $10.51 | $10.57 | $10.57 | 379,474 |
| 2016-08-29 | $10.40 | $10.61 | $10.40 | $10.58 | $10.58 | 495,989 |
| 2016-08-26 | $10.47 | $10.56 | $10.30 | $10.33 | $10.33 | 376,090 |
| 2016-08-25 | $10.43 | $10.47 | $10.30 | $10.42 | $10.42 | 311,019 |
| 2016-08-24 | $10.58 | $10.64 | $10.40 | $10.41 | $10.41 | 351,132 |
| 2016-08-23 | $10.95 | $11.00 | $10.63 | $10.63 | $10.63 | 422,687 |
| 2016-08-22 | $10.73 | $11.19 | $10.66 | $10.86 | $10.86 | 950,726 |
| 2016-08-19 | $10.32 | $10.71 | $10.25 | $10.70 | $10.70 | 524,114 |
| 2016-08-18 | $10.52 | $10.57 | $10.28 | $10.29 | $10.29 | 294,860 |
| 2016-08-17 | $10.72 | $10.80 | $10.46 | $10.52 | $10.52 | 704,069 |
| 2016-08-16 | $10.39 | $10.68 | $10.27 | $10.66 | $10.66 | 707,070 |
| 2016-08-15 | $10.25 | $10.53 | $10.20 | $10.45 | $10.45 | 579,682 |
| 2016-08-12 | $10.06 | $10.22 | $10.03 | $10.20 | $10.20 | 543,960 |
| 2016-08-11 | $10.05 | $10.10 | $9.98 | $9.99 | $9.99 | 370,408 |
| 2016-08-10 | $10.33 | $10.35 | $10.02 | $10.07 | $10.07 | 389,008 |
| 2016-08-09 | $10.75 | $10.90 | $10.33 | $10.33 | $10.33 | 596,199 |
| 2016-08-08 | $10.47 | $10.83 | $10.37 | $10.75 | $10.75 | 814,230 |
| 2016-08-05 | $10.22 | $10.59 | $10.15 | $10.53 | $10.53 | 1,153,173 |
| 2016-08-04 | $10.57 | $10.63 | $9.97 | $10.47 | $10.47 | 837,236 |
| 2016-08-03 | $10.63 | $10.98 | $10.30 | $10.56 | $10.56 | 1,226,751 |
| 2016-08-02 | $9.78 | $10.12 | $9.68 | $9.84 | $9.84 | 732,740 |
| 2016-08-01 | $9.42 | $9.72 | $9.27 | $9.40 | $9.40 | 392,043 |
| 2016-07-29 | $9.74 | $9.74 | $9.32 | $9.35 | $9.35 | 549,780 |
| 2016-07-28 | $9.81 | $9.84 | $9.67 | $9.68 | $9.68 | 144,683 |
| 2016-07-27 | $9.85 | $9.90 | $9.78 | $9.85 | $9.85 | 169,746 |
| 2016-07-26 | $9.75 | $9.85 | $9.56 | $9.80 | $9.80 | 298,972 |
| 2016-07-25 | $9.47 | $9.75 | $9.43 | $9.72 | $9.72 | 418,712 |
| 2016-07-22 | $9.60 | $9.68 | $9.44 | $9.65 | $9.65 | 600,923 |
| 2016-07-21 | $9.84 | $9.84 | $9.58 | $9.62 | $9.62 | 537,336 |
| 2016-07-20 | $9.89 | $9.97 | $9.66 | $9.87 | $9.87 | 305,365 |
| 2016-07-19 | $9.91 | $10.03 | $9.50 | $9.88 | $9.88 | 230,413 |
| 2016-07-18 | $10.10 | $10.14 | $9.89 | $9.95 | $9.95 | 268,786 |
| 2016-07-15 | $9.97 | $10.04 | $9.82 | $10.03 | $10.03 | 258,301 |
| 2016-07-14 | $10.06 | $10.06 | $9.76 | $9.89 | $9.89 | 234,236 |
| 2016-07-13 | $9.99 | $10.06 | $9.56 | $9.96 | $9.96 | 419,782 |
| 2016-07-12 | $9.82 | $9.99 | $9.73 | $9.97 | $9.97 | 452,630 |
| 2016-07-11 | $9.58 | $9.83 | $9.55 | $9.72 | $9.72 | 326,985 |
| 2016-07-08 | $9.22 | $9.58 | $9.12 | $9.55 | $9.55 | 864,888 |
| 2016-07-07 | $8.90 | $9.16 | $8.90 | $9.11 | $9.11 | 770,023 |
| 2016-07-06 | $8.63 | $8.86 | $8.53 | $8.85 | $8.85 | 416,851 |
| 2016-07-05 | $8.96 | $8.96 | $8.65 | $8.72 | $8.72 | 288,199 |
| 2016-07-01 | $8.92 | $9.08 | $8.63 | $8.96 | $8.96 | 458,983 |
| 2016-06-30 | $8.97 | $9.03 | $8.84 | $8.99 | $8.99 | 504,349 |
| 2016-06-29 | $9.05 | $9.18 | $8.78 | $8.91 | $8.91 | 630,777 |
| 2016-06-28 | $9.02 | $9.16 | $8.70 | $8.95 | $8.95 | 552,424 |
| 2016-06-27 | $8.86 | $9.04 | $8.56 | $8.76 | $8.76 | 1,159,463 |
| 2016-06-24 | $8.60 | $9.18 | $8.31 | $8.92 | $8.92 | 1,160,189 |
| 2016-06-23 | $8.89 | $9.10 | $8.68 | $9.09 | $9.09 | 721,543 |
| 2016-06-22 | $8.70 | $8.81 | $8.61 | $8.80 | $8.80 | 627,975 |
| 2016-06-21 | $8.58 | $8.75 | $8.38 | $8.71 | $8.71 | 484,054 |
| 2016-06-20 | $8.24 | $8.55 | $8.20 | $8.53 | $8.53 | 521,955 |
| 2016-06-17 | $8.11 | $8.22 | $8.00 | $8.15 | $8.15 | 617,984 |
| 2016-06-16 | $7.90 | $8.08 | $7.84 | $8.08 | $8.08 | 343,323 |
| 2016-06-15 | $7.85 | $7.98 | $7.83 | $7.93 | $7.93 | 202,320 |
| 2016-06-14 | $7.71 | $7.90 | $7.70 | $7.85 | $7.85 | 369,192 |
| 2016-06-13 | $7.69 | $7.85 | $7.68 | $7.74 | $7.74 | 293,290 |
| 2016-06-10 | $7.75 | $7.85 | $7.59 | $7.74 | $7.74 | 201,789 |
| 2016-06-09 | $7.57 | $7.91 | $7.54 | $7.88 | $7.88 | 510,253 |
| 2016-06-08 | $7.51 | $7.67 | $7.48 | $7.63 | $7.63 | 211,043 |
| 2016-06-07 | $7.41 | $7.56 | $7.39 | $7.54 | $7.54 | 155,718 |
| 2016-06-06 | $7.36 | $7.42 | $7.25 | $7.41 | $7.41 | 370,217 |
| 2016-06-03 | $7.35 | $7.43 | $7.33 | $7.38 | $7.38 | 173,977 |
| 2016-06-02 | $7.42 | $7.42 | $7.20 | $7.39 | $7.39 | 285,236 |
| 2016-06-01 | $7.13 | $7.43 | $7.13 | $7.42 | $7.42 | 360,320 |
| 2016-05-31 | $7.43 | $7.48 | $7.17 | $7.17 | $7.17 | 261,190 |
| 2016-05-27 | $7.24 | $7.43 | $7.24 | $7.43 | $7.43 | 208,453 |
| 2016-05-26 | $7.21 | $7.31 | $7.20 | $7.25 | $7.25 | 106,006 |
| 2016-05-25 | $7.26 | $7.33 | $7.17 | $7.22 | $7.22 | 126,239 |
| 2016-05-24 | $7.12 | $7.31 | $7.12 | $7.25 | $7.25 | 229,022 |
| 2016-05-23 | $6.93 | $7.23 | $6.92 | $7.10 | $7.10 | 198,753 |
| 2016-05-20 | $6.58 | $6.94 | $6.56 | $6.93 | $6.93 | 278,587 |
| 2016-05-19 | $6.68 | $6.84 | $6.48 | $6.51 | $6.51 | 221,086 |
| 2016-05-18 | $6.67 | $6.89 | $6.67 | $6.75 | $6.75 | 132,555 |
| 2016-05-17 | $6.86 | $6.94 | $6.67 | $6.70 | $6.70 | 281,310 |
| 2016-05-16 | $6.97 | $7.00 | $6.77 | $6.89 | $6.89 | 454,749 |
| 2016-05-13 | $6.88 | $7.02 | $6.84 | $6.96 | $6.96 | 195,085 |
| 2016-05-12 | $7.15 | $7.20 | $6.82 | $6.88 | $6.88 | 181,560 |
| 2016-05-11 | $7.10 | $7.19 | $7.03 | $7.12 | $7.12 | 198,575 |
| 2016-05-10 | $7.04 | $7.15 | $7.00 | $7.10 | $7.10 | 89,885 |
| 2016-05-09 | $6.80 | $7.16 | $6.80 | $7.05 | $7.05 | 250,951 |
| 2016-05-06 | $6.85 | $6.92 | $6.79 | $6.83 | $6.83 | 226,031 |
| 2016-05-05 | $6.84 | $6.94 | $6.78 | $6.84 | $6.84 | 257,425 |
| 2016-05-04 | $7.05 | $7.32 | $6.85 | $6.87 | $6.87 | 258,288 |
| 2016-05-03 | $7.21 | $7.28 | $7.06 | $7.15 | $7.15 | 374,763 |
| 2016-05-02 | $7.67 | $7.89 | $7.27 | $7.33 | $7.33 | 477,549 |
| 2016-04-29 | $8.05 | $8.06 | $7.45 | $7.70 | $7.70 | 593,826 |
| 2016-04-28 | $7.27 | $8.52 | $7.26 | $8.13 | $8.13 | 591,130 |
| 2016-04-27 | $7.36 | $7.48 | $7.27 | $7.48 | $7.48 | 203,145 |
| 2016-04-26 | $7.23 | $7.45 | $7.23 | $7.40 | $7.40 | 181,632 |
| 2016-04-25 | $7.36 | $7.44 | $7.16 | $7.22 | $7.22 | 185,498 |
| 2016-04-22 | $7.35 | $7.45 | $7.31 | $7.36 | $7.36 | 187,653 |
| 2016-04-21 | $7.29 | $7.36 | $7.19 | $7.34 | $7.34 | 196,263 |
| 2016-04-20 | $7.31 | $7.32 | $7.19 | $7.26 | $7.26 | 201,361 |
| 2016-04-19 | $7.44 | $7.46 | $7.25 | $7.32 | $7.32 | 185,896 |
| 2016-04-18 | $7.40 | $7.46 | $7.19 | $7.44 | $7.44 | 199,505 |
| 2016-04-15 | $7.46 | $7.57 | $7.32 | $7.43 | $7.43 | 245,603 |
| 2016-04-14 | $7.40 | $7.54 | $7.23 | $7.52 | $7.52 | 286,164 |
| 2016-04-13 | $7.21 | $7.42 | $7.07 | $7.42 | $7.42 | 329,255 |
| 2016-04-12 | $7.13 | $7.20 | $6.98 | $7.15 | $7.15 | 254,912 |
| 2016-04-11 | $7.19 | $7.33 | $7.11 | $7.13 | $7.13 | 186,161 |
| 2016-04-08 | $7.28 | $7.41 | $7.09 | $7.18 | $7.18 | 203,019 |
| 2016-04-07 | $7.15 | $7.23 | $7.12 | $7.19 | $7.19 | 270,845 |
| 2016-04-06 | $7.16 | $7.21 | $6.98 | $7.18 | $7.18 | 334,332 |
| 2016-04-05 | $7.15 | $7.23 | $7.09 | $7.12 | $7.12 | 299,082 |
| 2016-04-04 | $7.27 | $7.37 | $7.09 | $7.20 | $7.20 | 306,382 |
| 2016-04-01 | $7.10 | $7.33 | $7.09 | $7.27 | $7.27 | 340,054 |
| 2016-03-31 | $7.25 | $7.32 | $7.12 | $7.27 | $7.27 | 331,299 |
| 2016-03-30 | $7.10 | $7.41 | $6.81 | $7.28 | $7.28 | 948,724 |
| 2016-03-29 | $7.47 | $7.90 | $7.47 | $7.88 | $7.88 | 199,585 |
| 2016-03-28 | $7.57 | $7.58 | $7.41 | $7.48 | $7.48 | 216,354 |
| 2016-03-24 | $7.59 | $7.60 | $7.40 | $7.57 | $7.57 | 212,286 |
| 2016-03-23 | $7.84 | $7.93 | $7.56 | $7.61 | $7.61 | 514,813 |
| 2016-03-22 | $8.14 | $8.14 | $7.73 | $7.83 | $7.83 | 236,776 |
| 2016-03-21 | $7.86 | $8.25 | $7.86 | $8.04 | $8.04 | 385,762 |
| 2016-03-18 | $7.80 | $7.87 | $7.65 | $7.73 | $7.73 | 284,333 |
| 2016-03-17 | $7.43 | $7.81 | $7.34 | $7.74 | $7.74 | 208,523 |
| 2016-03-16 | $7.66 | $7.69 | $7.33 | $7.42 | $7.42 | 250,048 |
| 2016-03-15 | $7.76 | $7.90 | $7.65 | $7.75 | $7.75 | 328,950 |
| 2016-03-14 | $7.59 | $7.78 | $7.55 | $7.76 | $7.76 | 298,746 |
| 2016-03-11 | $7.46 | $7.65 | $7.40 | $7.65 | $7.65 | 227,953 |
| 2016-03-10 | $7.60 | $7.69 | $7.36 | $7.38 | $7.38 | 175,765 |
| 2016-03-09 | $7.57 | $7.63 | $7.38 | $7.58 | $7.58 | 202,639 |
| 2016-03-08 | $7.43 | $7.67 | $7.38 | $7.51 | $7.51 | 445,282 |
| 2016-03-07 | $7.66 | $7.72 | $7.47 | $7.54 | $7.54 | 215,394 |
| 2016-03-04 | $7.88 | $7.97 | $7.70 | $7.74 | $7.74 | 201,830 |
| 2016-03-03 | $7.71 | $7.97 | $7.65 | $7.84 | $7.84 | 424,326 |
| 2016-03-02 | $7.70 | $7.75 | $7.54 | $7.74 | $7.74 | 644,441 |
| 2016-03-01 | $7.65 | $7.77 | $7.52 | $7.74 | $7.74 | 324,705 |
| 2016-02-29 | $7.46 | $7.69 | $7.34 | $7.60 | $7.60 | 320,430 |
| 2016-02-26 | $7.33 | $7.55 | $7.19 | $7.43 | $7.43 | 362,830 |
| 2016-02-25 | $7.33 | $7.39 | $7.14 | $7.31 | $7.31 | 210,598 |
| 2016-02-24 | $7.20 | $7.38 | $6.98 | $7.32 | $7.32 | 196,250 |
| 2016-02-23 | $7.01 | $7.52 | $6.67 | $7.24 | $7.24 | 504,115 |
| 2016-02-22 | $6.98 | $7.07 | $6.88 | $6.99 | $6.99 | 442,049 |
| 2016-02-19 | $6.94 | $7.16 | $6.77 | $6.93 | $6.93 | 226,451 |
| 2016-02-18 | $6.89 | $7.03 | $6.80 | $6.95 | $6.95 | 298,867 |
| 2016-02-17 | $6.67 | $6.86 | $6.52 | $6.85 | $6.85 | 344,811 |
| 2016-02-16 | $6.39 | $6.62 | $6.39 | $6.60 | $6.60 | 262,684 |
| 2016-02-12 | $6.40 | $6.60 | $6.21 | $6.34 | $6.34 | 232,917 |
| 2016-02-11 | $6.28 | $6.38 | $6.15 | $6.35 | $6.35 | 338,573 |
| 2016-02-10 | $6.55 | $6.78 | $6.35 | $6.41 | $6.41 | 280,660 |
| 2016-02-09 | $6.63 | $6.78 | $6.50 | $6.54 | $6.54 | 366,060 |
| 2016-02-08 | $7.06 | $7.07 | $6.55 | $6.73 | $6.73 | 355,580 |
| 2016-02-05 | $6.95 | $7.11 | $6.72 | $7.05 | $7.05 | 835,325 |
| 2016-02-04 | $7.84 | $7.84 | $6.54 | $6.86 | $6.86 | 1,172,143 |
| 2016-02-03 | $7.94 | $8.17 | $7.73 | $7.85 | $7.85 | 128,150 |
| 2016-02-02 | $8.15 | $8.18 | $7.79 | $7.84 | $7.84 | 116,950 |
| 2016-02-01 | $8.27 | $8.40 | $8.16 | $8.25 | $8.25 | 215,130 |
| 2016-01-29 | $8.03 | $8.36 | $8.03 | $8.31 | $8.31 | 221,938 |
| 2016-01-28 | $8.07 | $8.24 | $7.96 | $8.00 | $8.00 | 156,117 |
| 2016-01-27 | $8.38 | $8.42 | $7.90 | $7.91 | $7.91 | 318,015 |
| 2016-01-26 | $8.40 | $8.58 | $8.30 | $8.35 | $8.35 | 102,154 |
| 2016-01-25 | $8.55 | $8.55 | $8.35 | $8.37 | $8.37 | 129,256 |
| 2016-01-22 | $8.39 | $8.60 | $8.33 | $8.57 | $8.57 | 198,065 |
| 2016-01-21 | $8.24 | $8.43 | $8.03 | $8.25 | $8.25 | 166,513 |
| 2016-01-20 | $7.58 | $8.21 | $7.56 | $8.16 | $8.16 | 203,310 |
| 2016-01-19 | $7.74 | $7.80 | $7.59 | $7.68 | $7.68 | 330,677 |
| 2016-01-15 | $7.57 | $7.73 | $7.42 | $7.62 | $7.62 | 209,851 |
| 2016-01-14 | $7.67 | $7.91 | $7.57 | $7.80 | $7.80 | 165,515 |
| 2016-01-13 | $7.82 | $7.99 | $7.56 | $7.65 | $7.65 | 212,359 |
| 2016-01-12 | $7.97 | $7.97 | $7.67 | $7.81 | $7.81 | 129,257 |
| 2016-01-11 | $7.77 | $7.88 | $7.69 | $7.87 | $7.87 | 113,224 |
| 2016-01-08 | $8.22 | $8.40 | $7.73 | $7.76 | $7.76 | 200,493 |
| 2016-01-07 | $8.28 | $8.31 | $8.05 | $8.18 | $8.18 | 180,940 |
| 2016-01-06 | $8.54 | $8.58 | $8.33 | $8.44 | $8.44 | 135,439 |
| 2016-01-05 | $8.62 | $8.69 | $8.45 | $8.64 | $8.64 | 166,738 |
| 2016-01-04 | $8.87 | $8.98 | $8.51 | $8.59 | $8.59 | 173,488 |
| 2015-12-31 | $9.12 | $9.18 | $8.81 | $9.00 | $9.00 | 199,435 |
| 2015-12-30 | $9.30 | $9.30 | $9.11 | $9.16 | $9.16 | 130,987 |
| 2015-12-29 | $9.13 | $9.37 | $8.88 | $9.33 | $9.33 | 185,663 |
| 2015-12-28 | $9.02 | $9.11 | $8.70 | $9.11 | $9.11 | 185,227 |
| 2015-12-24 | $9.03 | $9.13 | $8.97 | $9.11 | $9.11 | 70,858 |
| 2015-12-23 | $8.91 | $9.04 | $8.72 | $9.03 | $9.03 | 171,636 |
| 2015-12-22 | $8.78 | $8.83 | $8.60 | $8.82 | $8.82 | 147,015 |
| 2015-12-21 | $8.66 | $8.80 | $8.64 | $8.76 | $8.76 | 108,858 |
| 2015-12-18 | $8.72 | $8.74 | $8.55 | $8.64 | $8.64 | 321,225 |
| 2015-12-17 | $8.74 | $8.87 | $8.62 | $8.71 | $8.71 | 90,127 |
| 2015-12-16 | $8.61 | $8.73 | $8.42 | $8.71 | $8.71 | 152,586 |
| 2015-12-15 | $8.50 | $8.65 | $8.29 | $8.52 | $8.52 | 173,229 |
| 2015-12-14 | $8.50 | $8.50 | $8.36 | $8.44 | $8.44 | 168,619 |
| 2015-12-11 | $8.62 | $8.74 | $8.20 | $8.51 | $8.51 | 179,610 |
| 2015-12-10 | $8.52 | $8.83 | $8.22 | $8.80 | $8.80 | 204,459 |
| 2015-12-09 | $8.75 | $8.79 | $8.57 | $8.58 | $8.58 | 128,262 |
| 2015-12-08 | $8.89 | $8.89 | $8.68 | $8.76 | $8.76 | 103,018 |
| 2015-12-07 | $9.00 | $9.00 | $8.81 | $8.97 | $8.97 | 179,202 |
| 2015-12-04 | $8.92 | $9.09 | $8.50 | $9.00 | $9.00 | 237,916 |
| 2015-12-03 | $9.13 | $9.21 | $8.97 | $8.98 | $8.98 | 215,948 |
| 2015-12-02 | $8.95 | $9.25 | $8.91 | $9.13 | $9.13 | 327,383 |
| 2015-12-01 | $8.75 | $8.93 | $8.60 | $8.93 | $8.93 | 356,201 |
| 2015-11-30 | $8.77 | $8.83 | $8.70 | $8.71 | $8.71 | 301,092 |
| 2015-11-27 | $8.75 | $8.75 | $8.66 | $8.75 | $8.75 | 65,313 |
| 2015-11-25 | $8.71 | $8.75 | $8.69 | $8.74 | $8.74 | 89,565 |
| 2015-11-24 | $8.55 | $8.74 | $8.54 | $8.72 | $8.72 | 109,021 |
| 2015-11-23 | $8.67 | $8.75 | $8.54 | $8.61 | $8.61 | 133,598 |
| 2015-11-20 | $8.61 | $8.75 | $8.60 | $8.67 | $8.67 | 266,984 |
| 2015-11-19 | $8.59 | $8.74 | $8.55 | $8.67 | $8.67 | 110,671 |
| 2015-11-18 | $8.30 | $8.75 | $8.30 | $8.74 | $8.74 | 302,021 |
| 2015-11-17 | $8.31 | $8.61 | $8.31 | $8.39 | $8.39 | 156,130 |
| 2015-11-16 | $8.27 | $8.47 | $8.24 | $8.46 | $8.46 | 142,243 |
| 2015-11-13 | $8.19 | $8.50 | $8.19 | $8.37 | $8.37 | 160,008 |
| 2015-11-12 | $8.35 | $8.57 | $8.26 | $8.32 | $8.32 | 168,825 |
| 2015-11-11 | $8.34 | $8.66 | $8.05 | $8.51 | $8.51 | 156,748 |
| 2015-11-10 | $8.60 | $8.75 | $8.50 | $8.50 | $8.50 | 348,115 |
| 2015-11-09 | $8.52 | $8.90 | $8.52 | $8.85 | $8.85 | 284,091 |
| 2015-11-06 | $8.67 | $8.86 | $8.53 | $8.86 | $8.86 | 251,512 |
| 2015-11-05 | $8.73 | $8.75 | $8.51 | $8.65 | $8.65 | 158,462 |
| 2015-11-04 | $8.68 | $8.79 | $8.60 | $8.76 | $8.76 | 209,935 |
| 2015-11-03 | $8.43 | $8.70 | $8.43 | $8.68 | $8.68 | 315,606 |
| 2015-11-02 | $8.20 | $8.56 | $8.15 | $8.55 | $8.55 | 434,584 |
| 2015-10-30 | $8.55 | $8.58 | $8.21 | $8.24 | $8.24 | 579,330 |
| 2015-10-29 | $8.00 | $8.62 | $7.92 | $8.57 | $8.57 | 796,011 |
| 2015-10-28 | $7.59 | $7.90 | $7.52 | $7.74 | $7.74 | 459,611 |
| 2015-10-27 | $7.46 | $7.51 | $7.26 | $7.50 | $7.50 | 313,115 |
| 2015-10-26 | $7.57 | $7.58 | $7.42 | $7.53 | $7.53 | 225,426 |
| 2015-10-23 | $7.49 | $7.59 | $6.90 | $7.58 | $7.58 | 209,438 |
| 2015-10-22 | $7.43 | $7.60 | $6.89 | $7.49 | $7.49 | 282,716 |
| 2015-10-21 | $7.48 | $7.55 | $7.35 | $7.38 | $7.38 | 216,028 |
| 2015-10-20 | $7.43 | $7.55 | $7.27 | $7.48 | $7.48 | 178,959 |
| 2015-10-19 | $7.38 | $7.50 | $7.11 | $7.46 | $7.46 | 178,748 |
| 2015-10-16 | $7.44 | $7.46 | $7.05 | $7.40 | $7.40 | 155,524 |
| 2015-10-15 | $7.12 | $7.43 | $6.91 | $7.41 | $7.41 | 149,310 |
| 2015-10-14 | $7.08 | $7.37 | $6.89 | $7.14 | $7.14 | 141,477 |
| 2015-10-13 | $7.09 | $7.25 | $7.00 | $7.11 | $7.11 | 171,743 |
| 2015-10-12 | $7.46 | $7.46 | $7.09 | $7.12 | $7.12 | 309,449 |
| 2015-10-09 | $7.45 | $7.52 | $7.32 | $7.49 | $7.49 | 285,782 |
| 2015-10-08 | $7.48 | $7.50 | $7.33 | $7.46 | $7.46 | 158,104 |
| 2015-10-07 | $7.44 | $7.55 | $7.05 | $7.48 | $7.48 | 202,834 |
| 2015-10-06 | $7.17 | $7.44 | $6.59 | $7.39 | $7.39 | 303,399 |
| 2015-10-05 | $6.93 | $7.25 | $6.36 | $7.16 | $7.16 | 365,073 |
| 2015-10-02 | $6.57 | $6.95 | $6.48 | $6.93 | $6.93 | 248,198 |
| 2015-10-01 | $6.80 | $6.84 | $6.51 | $6.67 | $6.67 | 218,150 |
| 2015-09-30 | $6.64 | $6.86 | $6.59 | $6.78 | $6.78 | 321,728 |
| 2015-09-29 | $6.46 | $6.55 | $6.38 | $6.55 | $6.55 | 222,703 |
| 2015-09-28 | $6.48 | $6.55 | $6.42 | $6.49 | $6.49 | 267,468 |
| 2015-09-25 | $6.63 | $6.68 | $6.45 | $6.49 | $6.49 | 257,533 |
| 2015-09-24 | $6.51 | $6.63 | $6.32 | $6.54 | $6.54 | 583,899 |
| 2015-09-23 | $6.67 | $6.67 | $6.51 | $6.54 | $6.54 | 210,296 |
| 2015-09-22 | $6.64 | $6.76 | $6.64 | $6.65 | $6.65 | 302,116 |
| 2015-09-21 | $6.81 | $7.00 | $6.73 | $6.75 | $6.75 | 341,482 |
| 2015-09-18 | $6.75 | $6.85 | $6.69 | $6.77 | $6.77 | 416,890 |
| 2015-09-17 | $6.81 | $6.89 | $6.75 | $6.81 | $6.81 | 212,094 |
| 2015-09-16 | $6.75 | $6.87 | $6.75 | $6.84 | $6.84 | 143,624 |
| 2015-09-15 | $6.67 | $6.79 | $6.64 | $6.76 | $6.76 | 234,257 |
| 2015-09-14 | $6.62 | $6.83 | $6.55 | $6.68 | $6.68 | 193,798 |
| 2015-09-11 | $6.58 | $6.65 | $6.48 | $6.61 | $6.61 | 179,476 |
| 2015-09-10 | $6.64 | $6.70 | $6.53 | $6.64 | $6.64 | 245,143 |
| 2015-09-09 | $6.74 | $6.90 | $6.62 | $6.64 | $6.64 | 207,865 |
| 2015-09-08 | $6.71 | $6.88 | $6.70 | $6.76 | $6.76 | 204,939 |
| 2015-09-04 | $6.55 | $6.73 | $6.53 | $6.61 | $6.61 | 299,508 |
| 2015-09-03 | $6.44 | $6.84 | $6.44 | $6.65 | $6.65 | 176,102 |
| 2015-09-02 | $6.63 | $6.72 | $6.30 | $6.42 | $6.42 | 473,458 |
| 2015-09-01 | $6.50 | $6.72 | $6.48 | $6.52 | $6.52 | 301,559 |
| 2015-08-31 | $6.47 | $6.78 | $6.42 | $6.65 | $6.65 | 286,912 |
| 2015-08-28 | $6.31 | $6.57 | $6.31 | $6.53 | $6.53 | 349,488 |
| 2015-08-27 | $6.22 | $6.35 | $6.10 | $6.34 | $6.34 | 305,156 |
| 2015-08-26 | $6.10 | $6.23 | $6.00 | $6.18 | $6.18 | 361,225 |
FormFactor Inc (FORM) News Headlines
Recent FormFactor Inc (FORM) News
Similar Companies to FormFactor Inc (FORM) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |