Green Dot Corp - Class A (GDOT) Exchange: NYSE
Data as of May 2, 2025
$8.35 ($0.10) 1.21%
Green Dot Corp - Class A - Daily Information
Click for more stock information on Green Dot Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.27 |
| Previous Close | $8.35 |
| High | $8.41 |
| Low | $8.17 |
| Adjusted Open | $8.27 |
| Previous Adjusted Close | $8.35 |
| Adjusted High | $8.41 |
| Adjusted Low | $8.17 |
About Green Dot Corp - Class A (GDOT)
Green Dot Corporation is a financial technology and bank holding company. It was first founded in 1999 as a prepaid debit card company that focused primarily on helping the âunbankedâ and âunderbankedââ those without access to traditional financial services, to be able to access their funds and pay bills more conveniently. Since its launch, the companyâs tremendous growth brought about services for disbursing government benefits, a mobile wallet account, and other products and services. The company is currently listed on the New York Stock Exchange under the ticker symbol GDOT and has a market capitalization worth over $4 billion. From its founding, Green Dot Corporation has grown significantly, and today has 500 employees and operates in 36 states with about 12,000 retailers.
Invest in Green Dot Corp - Class A (GDOT)
Historical Stock Data for Green Dot Corp - Class A (GDOT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $8.27 | $8.41 | $8.17 | $8.35 | $8.35 | 341,989 |
| 2025-04-28 | $8.26 | $8.36 | $8.16 | $8.25 | $8.25 | 384,103 |
| 2025-04-25 | $7.98 | $8.20 | $7.97 | $8.19 | $8.19 | 321,832 |
| 2025-04-24 | $8.02 | $8.12 | $7.95 | $8.07 | $8.07 | 295,381 |
| 2025-04-23 | $8.04 | $8.27 | $7.98 | $8.00 | $8.00 | 719,300 |
| 2025-04-22 | $7.73 | $7.93 | $7.60 | $7.85 | $7.85 | 462,422 |
| 2025-04-21 | $7.35 | $7.67 | $7.35 | $7.60 | $7.60 | 567,325 |
| 2025-04-17 | $7.45 | $7.50 | $7.33 | $7.42 | $7.42 | 599,024 |
| 2025-04-16 | $7.35 | $7.46 | $7.23 | $7.42 | $7.42 | 481,414 |
| 2025-04-15 | $7.59 | $7.67 | $7.39 | $7.46 | $7.46 | 830,471 |
| 2025-04-14 | $7.47 | $7.66 | $7.35 | $7.58 | $7.58 | 1,155,671 |
| 2025-04-11 | $7.24 | $7.45 | $6.90 | $7.33 | $7.33 | 908,524 |
| 2025-04-10 | $7.59 | $7.62 | $7.14 | $7.24 | $7.24 | 602,460 |
| 2025-04-09 | $6.76 | $7.84 | $6.76 | $7.72 | $7.72 | 1,536,630 |
| 2025-04-08 | $7.40 | $7.43 | $6.59 | $6.70 | $6.70 | 796,797 |
| 2025-04-07 | $7.08 | $7.49 | $6.74 | $7.11 | $7.11 | 1,061,935 |
| 2025-04-04 | $7.96 | $7.96 | $7.21 | $7.44 | $7.44 | 1,464,450 |
| 2025-04-03 | $8.32 | $8.44 | $8.10 | $8.16 | $8.16 | 1,027,192 |
| 2025-04-02 | $8.41 | $8.82 | $8.40 | $8.81 | $8.81 | 893,891 |
| 2025-04-01 | $8.42 | $8.60 | $8.24 | $8.55 | $8.55 | 1,201,180 |
| 2025-03-31 | $8.23 | $8.46 | $8.15 | $8.44 | $8.44 | 747,989 |
| 2025-03-28 | $8.55 | $8.55 | $8.18 | $8.36 | $8.36 | 1,020,294 |
| 2025-03-27 | $8.43 | $8.60 | $8.34 | $8.55 | $8.55 | 791,258 |
| 2025-03-26 | $8.25 | $8.44 | $8.17 | $8.40 | $8.40 | 817,467 |
| 2025-03-25 | $7.91 | $8.29 | $7.85 | $8.17 | $8.17 | 928,838 |
| 2025-03-24 | $7.95 | $8.03 | $7.55 | $7.88 | $7.88 | 1,000,267 |
| 2025-03-21 | $7.55 | $7.87 | $7.53 | $7.83 | $7.83 | 11,728,507 |
| 2025-03-20 | $7.43 | $7.72 | $7.42 | $7.61 | $7.61 | 1,083,712 |
| 2025-03-19 | $7.33 | $7.59 | $7.19 | $7.55 | $7.55 | 1,065,355 |
| 2025-03-18 | $7.46 | $7.56 | $7.03 | $7.30 | $7.30 | 1,584,993 |
| 2025-03-17 | $7.75 | $7.75 | $7.26 | $7.44 | $7.44 | 1,892,021 |
| 2025-03-14 | $7.79 | $8.18 | $7.43 | $7.74 | $7.74 | 2,260,728 |
| 2025-03-13 | $6.25 | $6.65 | $6.12 | $6.64 | $6.64 | 1,257,107 |
| 2025-03-12 | $6.79 | $6.80 | $6.22 | $6.34 | $6.34 | 1,543,399 |
| 2025-03-11 | $7.12 | $7.17 | $6.64 | $6.71 | $6.71 | 1,892,299 |
| 2025-03-10 | $7.63 | $7.68 | $6.86 | $7.16 | $7.16 | 2,191,299 |
| 2025-03-07 | $7.29 | $7.62 | $7.18 | $7.46 | $7.46 | 959,774 |
| 2025-03-06 | $7.01 | $7.37 | $6.96 | $7.37 | $7.37 | 738,690 |
| 2025-03-05 | $6.84 | $7.20 | $6.83 | $7.10 | $7.10 | 726,960 |
| 2025-03-04 | $6.58 | $6.92 | $6.42 | $6.83 | $6.83 | 834,791 |
| 2025-03-03 | $7.40 | $7.52 | $6.65 | $6.71 | $6.71 | 1,336,519 |
| 2025-02-28 | $7.59 | $7.84 | $6.97 | $7.65 | $7.65 | 1,563,381 |
| 2025-02-27 | $8.37 | $8.60 | $8.16 | $8.17 | $8.17 | 423,627 |
| 2025-02-26 | $8.36 | $8.63 | $8.33 | $8.48 | $8.48 | 550,327 |
| 2025-02-25 | $8.43 | $8.53 | $8.27 | $8.45 | $8.45 | 596,735 |
| 2025-02-24 | $8.54 | $8.54 | $8.26 | $8.34 | $8.34 | 498,534 |
| 2025-02-21 | $9.12 | $9.12 | $8.49 | $8.50 | $8.50 | 431,577 |
| 2025-02-20 | $9.25 | $9.25 | $8.83 | $9.00 | $9.00 | 401,829 |
| 2025-02-19 | $9.47 | $9.56 | $9.21 | $9.33 | $9.33 | 323,888 |
| 2025-02-18 | $9.49 | $9.67 | $9.40 | $9.55 | $9.55 | 468,114 |
| 2025-02-14 | $9.46 | $9.60 | $9.33 | $9.51 | $9.51 | 988,454 |
| 2025-02-13 | $9.28 | $9.51 | $9.10 | $9.41 | $9.41 | 708,669 |
| 2025-02-12 | $9.11 | $9.33 | $9.10 | $9.20 | $9.20 | 579,124 |
| 2025-02-11 | $9.01 | $9.22 | $9.00 | $9.22 | $9.22 | 373,869 |
| 2025-02-10 | $9.07 | $9.27 | $8.97 | $9.12 | $9.12 | 372,406 |
| 2025-02-07 | $8.94 | $9.08 | $8.91 | $9.05 | $9.05 | 367,928 |
| 2025-02-06 | $8.89 | $8.97 | $8.75 | $8.97 | $8.97 | 544,993 |
| 2025-02-05 | $8.92 | $9.01 | $8.82 | $8.84 | $8.84 | 249,404 |
| 2025-02-04 | $8.68 | $8.92 | $8.65 | $8.90 | $8.90 | 304,210 |
| 2025-02-03 | $8.69 | $8.88 | $8.54 | $8.68 | $8.68 | 357,445 |
| 2025-01-31 | $9.05 | $9.15 | $8.76 | $8.87 | $8.87 | 311,555 |
| 2025-01-30 | $9.07 | $9.24 | $8.93 | $9.08 | $9.08 | 287,928 |
| 2025-01-29 | $8.98 | $9.12 | $8.77 | $9.04 | $9.04 | 395,427 |
| 2025-01-28 | $8.86 | $9.15 | $8.86 | $9.05 | $9.05 | 270,983 |
| 2025-01-27 | $8.81 | $8.99 | $8.65 | $8.87 | $8.87 | 354,362 |
| 2025-01-24 | $8.71 | $8.90 | $8.64 | $8.72 | $8.72 | 356,728 |
| 2025-01-23 | $8.71 | $8.85 | $8.56 | $8.74 | $8.74 | 476,247 |
| 2025-01-22 | $8.76 | $8.94 | $8.73 | $8.76 | $8.76 | 429,432 |
| 2025-01-21 | $8.96 | $9.01 | $8.75 | $8.81 | $8.81 | 364,537 |
| 2025-01-17 | $9.05 | $9.16 | $8.68 | $8.88 | $8.88 | 532,687 |
| 2025-01-16 | $9.01 | $9.16 | $8.97 | $9.02 | $9.02 | 314,617 |
| 2025-01-15 | $9.29 | $9.30 | $9.01 | $9.05 | $9.05 | 411,050 |
| 2025-01-14 | $9.01 | $9.19 | $8.86 | $9.01 | $9.01 | 491,439 |
| 2025-01-13 | $8.84 | $9.00 | $8.49 | $8.92 | $8.92 | 821,564 |
| 2025-01-10 | $9.16 | $9.16 | $8.76 | $8.93 | $8.93 | 576,297 |
| 2025-01-08 | $9.41 | $9.50 | $9.29 | $9.33 | $9.33 | 267,521 |
| 2025-01-07 | $9.75 | $9.87 | $9.33 | $9.53 | $9.53 | 453,643 |
| 2025-01-06 | $9.95 | $10.07 | $9.52 | $9.80 | $9.80 | 581,434 |
| 2025-01-03 | $10.62 | $10.65 | $9.95 | $9.95 | $9.95 | 382,767 |
| 2025-01-02 | $10.61 | $10.66 | $10.49 | $10.57 | $10.57 | 658,608 |
| 2024-12-31 | $10.55 | $10.67 | $10.43 | $10.64 | $10.64 | 993,654 |
| 2024-12-30 | $10.48 | $10.53 | $10.32 | $10.44 | $10.44 | 531,745 |
| 2024-12-27 | $10.70 | $10.79 | $10.37 | $10.57 | $10.57 | 389,313 |
| 2024-12-26 | $10.55 | $10.73 | $10.33 | $10.72 | $10.72 | 330,724 |
| 2024-12-24 | $10.35 | $10.67 | $10.26 | $10.63 | $10.63 | 198,563 |
| 2024-12-23 | $10.66 | $10.72 | $10.34 | $10.34 | $10.34 | 383,250 |
| 2024-12-20 | $10.55 | $11.01 | $10.55 | $10.65 | $10.65 | 1,736,525 |
| 2024-12-19 | $10.79 | $10.85 | $10.54 | $10.68 | $10.68 | 625,422 |
| 2024-12-18 | $11.33 | $11.36 | $10.56 | $10.57 | $10.57 | 682,880 |
| 2024-12-17 | $11.12 | $11.44 | $11.02 | $11.27 | $11.27 | 802,883 |
| 2024-12-16 | $11.01 | $11.39 | $10.87 | $11.20 | $11.20 | 508,048 |
| 2024-12-13 | $10.82 | $11.22 | $10.68 | $11.00 | $11.00 | 432,304 |
| 2024-12-12 | $10.92 | $11.06 | $10.72 | $10.84 | $10.84 | 351,135 |
| 2024-12-11 | $11.01 | $11.05 | $10.78 | $11.00 | $11.00 | 438,440 |
| 2024-12-10 | $11.17 | $11.29 | $10.75 | $10.93 | $10.93 | 557,636 |
| 2024-12-09 | $10.75 | $11.69 | $10.75 | $11.12 | $11.12 | 968,099 |
| 2024-12-06 | $10.22 | $10.53 | $10.11 | $10.52 | $10.52 | 459,676 |
| 2024-12-05 | $10.38 | $10.44 | $10.13 | $10.18 | $10.18 | 320,875 |
| 2024-12-04 | $10.31 | $10.62 | $10.19 | $10.37 | $10.37 | 429,712 |
| 2024-12-03 | $10.28 | $10.32 | $9.98 | $10.28 | $10.28 | 416,494 |
| 2024-12-02 | $10.27 | $10.30 | $9.95 | $10.28 | $10.28 | 579,853 |
| 2024-11-29 | $10.36 | $10.43 | $10.20 | $10.27 | $10.27 | 190,038 |
| 2024-11-27 | $10.26 | $10.59 | $10.22 | $10.27 | $10.27 | 408,427 |
| 2024-11-26 | $10.33 | $10.40 | $10.15 | $10.19 | $10.19 | 658,304 |
| 2024-11-25 | $10.32 | $10.75 | $10.32 | $10.43 | $10.43 | 458,174 |
| 2024-11-22 | $10.40 | $10.60 | $10.18 | $10.23 | $10.23 | 467,725 |
| 2024-11-21 | $10.24 | $10.37 | $10.14 | $10.25 | $10.25 | 504,072 |
| 2024-11-20 | $10.62 | $10.62 | $10.06 | $10.23 | $10.23 | 531,557 |
| 2024-11-19 | $10.50 | $10.79 | $10.32 | $10.66 | $10.66 | 647,529 |
| 2024-11-18 | $11.20 | $11.39 | $10.66 | $10.66 | $10.66 | 490,477 |
| 2024-11-15 | $10.96 | $11.22 | $10.85 | $11.13 | $11.13 | 543,325 |
| 2024-11-14 | $11.35 | $11.46 | $10.75 | $10.88 | $10.88 | 498,469 |
| 2024-11-13 | $11.50 | $11.94 | $11.32 | $11.35 | $11.35 | 489,876 |
| 2024-11-12 | $10.64 | $11.50 | $10.56 | $11.39 | $11.39 | 859,372 |
| 2024-11-11 | $10.99 | $11.17 | $10.62 | $10.73 | $10.73 | 592,937 |
| 2024-11-08 | $12.50 | $12.52 | $10.74 | $10.90 | $10.90 | 1,120,492 |
| 2024-11-07 | $13.29 | $13.49 | $12.98 | $13.10 | $13.10 | 577,188 |
| 2024-11-06 | $12.48 | $13.58 | $12.38 | $13.28 | $13.28 | 712,893 |
| 2024-11-05 | $11.34 | $11.71 | $11.34 | $11.63 | $11.63 | 269,998 |
| 2024-11-04 | $11.17 | $11.49 | $11.16 | $11.46 | $11.46 | 372,749 |
| 2024-11-01 | $11.42 | $11.56 | $11.20 | $11.27 | $11.27 | 349,004 |
| 2024-10-31 | $11.67 | $11.75 | $11.35 | $11.36 | $11.36 | 376,073 |
| 2024-10-30 | $11.76 | $11.94 | $11.59 | $11.70 | $11.70 | 316,363 |
| 2024-10-29 | $11.98 | $12.36 | $11.81 | $11.85 | $11.85 | 372,479 |
| 2024-10-28 | $11.54 | $12.09 | $11.46 | $12.00 | $12.00 | 464,198 |
| 2024-10-25 | $11.66 | $11.76 | $11.41 | $11.44 | $11.44 | 198,092 |
| 2024-10-24 | $11.75 | $11.88 | $11.40 | $11.50 | $11.50 | 320,617 |
| 2024-10-23 | $11.25 | $11.67 | $11.25 | $11.66 | $11.66 | 254,126 |
| 2024-10-22 | $11.40 | $11.41 | $11.14 | $11.29 | $11.29 | 250,370 |
| 2024-10-21 | $11.67 | $11.67 | $11.41 | $11.45 | $11.45 | 254,789 |
| 2024-10-18 | $11.90 | $11.99 | $11.65 | $11.73 | $11.73 | 292,765 |
| 2024-10-17 | $11.70 | $11.96 | $11.58 | $11.95 | $11.95 | 297,582 |
| 2024-10-16 | $11.49 | $11.71 | $11.38 | $11.70 | $11.70 | 314,216 |
| 2024-10-15 | $11.15 | $11.44 | $11.00 | $11.35 | $11.35 | 313,398 |
| 2024-10-14 | $11.35 | $11.37 | $11.12 | $11.15 | $11.15 | 298,991 |
| 2024-10-11 | $11.21 | $11.49 | $11.21 | $11.34 | $11.34 | 304,404 |
| 2024-10-10 | $11.02 | $11.20 | $10.85 | $11.18 | $11.18 | 331,914 |
| 2024-10-09 | $11.05 | $11.18 | $10.90 | $11.13 | $11.13 | 405,661 |
| 2024-10-08 | $10.99 | $11.12 | $10.91 | $11.02 | $11.02 | 319,160 |
| 2024-10-07 | $10.99 | $11.06 | $10.80 | $10.94 | $10.94 | 280,962 |
| 2024-10-04 | $10.91 | $11.14 | $10.79 | $11.02 | $11.02 | 291,276 |
| 2024-10-03 | $10.79 | $10.86 | $10.57 | $10.67 | $10.67 | 311,414 |
| 2024-10-02 | $11.62 | $11.71 | $10.63 | $10.95 | $10.95 | 448,518 |
| 2024-10-01 | $11.69 | $11.69 | $11.01 | $11.02 | $11.02 | 309,792 |
| 2024-09-30 | $11.60 | $11.79 | $11.52 | $11.71 | $11.71 | 255,076 |
| 2024-09-27 | $11.71 | $11.84 | $11.47 | $11.67 | $11.67 | 290,430 |
| 2024-09-26 | $11.77 | $11.80 | $11.55 | $11.59 | $11.59 | 349,593 |
| 2024-09-25 | $11.79 | $11.80 | $11.44 | $11.55 | $11.55 | 374,821 |
| 2024-09-24 | $12.55 | $12.55 | $11.71 | $11.80 | $11.80 | 375,152 |
| 2024-09-23 | $12.30 | $12.57 | $12.27 | $12.50 | $12.50 | 403,358 |
| 2024-09-20 | $12.40 | $12.58 | $12.20 | $12.20 | $12.20 | 2,163,107 |
| 2024-09-19 | $12.80 | $12.85 | $12.48 | $12.49 | $12.49 | 427,193 |
| 2024-09-18 | $12.56 | $12.99 | $12.44 | $12.53 | $12.53 | 464,769 |
| 2024-09-17 | $11.88 | $12.74 | $11.88 | $12.52 | $12.52 | 536,078 |
| 2024-09-16 | $11.53 | $11.75 | $11.41 | $11.74 | $11.74 | 390,716 |
| 2024-09-13 | $11.30 | $11.71 | $11.26 | $11.52 | $11.52 | 379,863 |
| 2024-09-12 | $11.19 | $11.30 | $11.05 | $11.11 | $11.11 | 326,568 |
| 2024-09-11 | $11.01 | $11.13 | $10.84 | $11.09 | $11.09 | 412,177 |
| 2024-09-10 | $11.74 | $11.87 | $10.84 | $11.05 | $11.05 | 842,051 |
| 2024-09-09 | $10.68 | $11.78 | $10.64 | $11.68 | $11.68 | 1,135,637 |
| 2024-09-06 | $10.99 | $11.00 | $10.43 | $10.56 | $10.56 | 450,554 |
| 2024-09-05 | $11.22 | $11.23 | $10.92 | $10.93 | $10.93 | 254,964 |
| 2024-09-04 | $10.93 | $11.48 | $10.93 | $11.14 | $11.14 | 290,684 |
| 2024-09-03 | $11.00 | $11.07 | $10.74 | $10.93 | $10.93 | 365,595 |
| 2024-08-30 | $11.09 | $11.22 | $10.89 | $11.17 | $11.17 | 361,814 |
| 2024-08-29 | $11.06 | $11.24 | $10.99 | $11.07 | $11.07 | 291,217 |
| 2024-08-28 | $11.11 | $11.23 | $10.82 | $10.98 | $10.98 | 248,273 |
| 2024-08-27 | $11.28 | $11.40 | $11.13 | $11.17 | $11.17 | 292,595 |
| 2024-08-26 | $11.27 | $11.49 | $11.16 | $11.36 | $11.36 | 324,572 |
| 2024-08-23 | $10.83 | $11.35 | $10.81 | $11.21 | $11.21 | 584,517 |
| 2024-08-22 | $10.80 | $10.82 | $10.64 | $10.75 | $10.75 | 210,449 |
| 2024-08-21 | $10.84 | $10.85 | $10.65 | $10.77 | $10.77 | 389,162 |
| 2024-08-20 | $10.85 | $10.91 | $10.70 | $10.76 | $10.76 | 351,038 |
| 2024-08-19 | $10.76 | $10.90 | $10.73 | $10.90 | $10.90 | 350,495 |
| 2024-08-16 | $10.92 | $10.96 | $10.74 | $10.76 | $10.76 | 344,973 |
| 2024-08-15 | $10.87 | $11.00 | $10.72 | $10.94 | $10.94 | 336,091 |
| 2024-08-14 | $10.65 | $10.70 | $10.54 | $10.66 | $10.66 | 350,130 |
| 2024-08-13 | $10.25 | $10.67 | $10.23 | $10.60 | $10.60 | 505,916 |
| 2024-08-12 | $10.05 | $10.19 | $9.74 | $10.15 | $10.15 | 573,443 |
| 2024-08-09 | $9.33 | $10.09 | $8.93 | $10.05 | $10.05 | 619,667 |
| 2024-08-08 | $8.81 | $8.94 | $8.77 | $8.85 | $8.85 | 343,613 |
| 2024-08-07 | $8.85 | $8.90 | $8.66 | $8.68 | $8.68 | 386,773 |
| 2024-08-06 | $8.86 | $8.91 | $8.69 | $8.74 | $8.74 | 505,368 |
| 2024-08-05 | $8.77 | $9.01 | $8.64 | $8.88 | $8.88 | 625,839 |
| 2024-08-02 | $9.03 | $9.26 | $8.97 | $9.18 | $9.18 | 516,894 |
| 2024-08-01 | $9.57 | $9.58 | $9.27 | $9.37 | $9.37 | 430,121 |
| 2024-07-31 | $9.58 | $9.75 | $9.48 | $9.56 | $9.56 | 372,718 |
| 2024-07-30 | $9.55 | $9.72 | $9.54 | $9.55 | $9.55 | 233,885 |
| 2024-07-29 | $9.65 | $9.65 | $9.49 | $9.49 | $9.49 | 220,454 |
| 2024-07-26 | $9.75 | $9.75 | $9.53 | $9.60 | $9.60 | 315,791 |
| 2024-07-25 | $9.22 | $9.63 | $9.22 | $9.55 | $9.55 | 372,426 |
| 2024-07-24 | $9.47 | $9.59 | $9.20 | $9.20 | $9.20 | 457,889 |
| 2024-07-23 | $9.39 | $9.54 | $9.35 | $9.50 | $9.50 | 491,160 |
| 2024-07-22 | $9.27 | $9.51 | $9.24 | $9.48 | $9.48 | 467,062 |
| 2024-07-19 | $9.78 | $9.89 | $9.12 | $9.26 | $9.26 | 756,957 |
| 2024-07-18 | $9.89 | $10.14 | $9.66 | $9.82 | $9.82 | 378,382 |
| 2024-07-17 | $9.88 | $10.17 | $9.82 | $9.91 | $9.91 | 427,275 |
| 2024-07-16 | $9.78 | $10.04 | $9.75 | $9.99 | $9.99 | 516,234 |
| 2024-07-15 | $9.68 | $9.87 | $9.59 | $9.70 | $9.70 | 397,984 |
| 2024-07-12 | $9.88 | $9.92 | $9.53 | $9.53 | $9.53 | 344,691 |
| 2024-07-11 | $9.57 | $9.80 | $9.55 | $9.69 | $9.69 | 449,256 |
| 2024-07-10 | $9.29 | $9.37 | $9.20 | $9.31 | $9.31 | 251,732 |
| 2024-07-09 | $9.44 | $9.44 | $9.25 | $9.28 | $9.28 | 287,784 |
| 2024-07-08 | $9.52 | $9.61 | $9.38 | $9.48 | $9.48 | 317,097 |
| 2024-07-05 | $9.39 | $9.44 | $9.29 | $9.41 | $9.41 | 373,706 |
| 2024-07-03 | $9.50 | $9.56 | $9.30 | $9.44 | $9.44 | 220,108 |
| 2024-07-02 | $9.33 | $9.55 | $9.33 | $9.49 | $9.49 | 293,626 |
| 2024-07-01 | $9.48 | $9.54 | $9.25 | $9.35 | $9.35 | 481,275 |
| 2024-06-28 | $9.53 | $9.67 | $9.40 | $9.45 | $9.45 | 1,857,047 |
| 2024-06-27 | $9.76 | $9.76 | $9.42 | $9.43 | $9.43 | 608,748 |
| 2024-06-26 | $9.49 | $9.72 | $9.47 | $9.71 | $9.71 | 396,424 |
| 2024-06-25 | $9.68 | $9.68 | $9.44 | $9.55 | $9.55 | 465,571 |
| 2024-06-24 | $9.48 | $9.77 | $9.48 | $9.69 | $9.69 | 383,719 |
| 2024-06-21 | $9.26 | $9.54 | $9.10 | $9.48 | $9.48 | 1,371,153 |
| 2024-06-20 | $9.06 | $9.31 | $9.06 | $9.30 | $9.30 | 353,185 |
| 2024-06-18 | $9.09 | $9.19 | $8.98 | $9.10 | $9.10 | 395,576 |
| 2024-06-17 | $8.98 | $9.15 | $8.91 | $9.08 | $9.08 | 415,003 |
| 2024-06-14 | $9.58 | $9.66 | $8.94 | $9.04 | $9.04 | 478,311 |
| 2024-06-13 | $10.17 | $10.17 | $9.64 | $9.71 | $9.71 | 568,770 |
| 2024-06-12 | $10.13 | $10.36 | $10.04 | $10.18 | $10.18 | 522,015 |
| 2024-06-11 | $9.86 | $9.95 | $9.82 | $9.88 | $9.88 | 383,695 |
| 2024-06-10 | $9.66 | $9.94 | $9.53 | $9.91 | $9.91 | 370,608 |
| 2024-06-07 | $9.72 | $9.86 | $9.69 | $9.80 | $9.80 | 611,519 |
| 2024-06-06 | $9.63 | $9.87 | $9.61 | $9.83 | $9.83 | 406,159 |
| 2024-06-05 | $9.63 | $9.73 | $9.52 | $9.67 | $9.67 | 484,837 |
| 2024-06-04 | $9.61 | $9.61 | $9.44 | $9.59 | $9.59 | 522,869 |
| 2024-06-03 | $10.00 | $10.07 | $9.64 | $9.71 | $9.71 | 405,783 |
| 2024-05-31 | $10.04 | $10.09 | $9.86 | $9.91 | $9.91 | 454,499 |
| 2024-05-30 | $9.94 | $10.09 | $9.86 | $10.00 | $10.00 | 328,835 |
| 2024-05-29 | $9.83 | $9.97 | $9.74 | $9.86 | $9.86 | 391,477 |
| 2024-05-28 | $10.11 | $10.16 | $9.99 | $10.04 | $10.04 | 647,358 |
| 2024-05-24 | $10.02 | $10.17 | $9.98 | $10.03 | $10.03 | 401,348 |
| 2024-05-23 | $10.27 | $10.27 | $9.77 | $9.96 | $9.96 | 495,151 |
| 2024-05-22 | $9.82 | $10.31 | $9.75 | $10.26 | $10.26 | 466,115 |
| 2024-05-21 | $9.86 | $9.92 | $9.75 | $9.87 | $9.87 | 401,008 |
| 2024-05-20 | $9.91 | $9.96 | $9.86 | $9.91 | $9.91 | 474,174 |
| 2024-05-17 | $9.93 | $10.13 | $9.89 | $9.95 | $9.95 | 343,859 |
| 2024-05-16 | $10.12 | $10.16 | $9.96 | $9.97 | $9.97 | 446,920 |
| 2024-05-15 | $10.37 | $10.39 | $10.08 | $10.15 | $10.15 | 434,344 |
| 2024-05-14 | $10.06 | $10.27 | $9.91 | $10.23 | $10.23 | 747,138 |
| 2024-05-13 | $9.66 | $9.91 | $9.66 | $9.85 | $9.85 | 781,270 |
| 2024-05-10 | $10.13 | $10.20 | $9.44 | $9.52 | $9.52 | 950,335 |
| 2024-05-09 | $9.22 | $9.94 | $9.22 | $9.93 | $9.93 | 575,203 |
| 2024-05-08 | $9.22 | $9.35 | $9.17 | $9.24 | $9.24 | 347,837 |
| 2024-05-07 | $9.20 | $9.42 | $9.20 | $9.27 | $9.27 | 348,791 |
| 2024-05-06 | $9.26 | $9.32 | $9.17 | $9.18 | $9.18 | 406,174 |
| 2024-05-03 | $9.45 | $9.56 | $9.21 | $9.22 | $9.22 | 317,286 |
| 2024-05-02 | $9.24 | $9.34 | $9.08 | $9.32 | $9.32 | 303,490 |
| 2024-05-01 | $8.79 | $9.20 | $8.76 | $9.09 | $9.09 | 449,821 |
| 2024-04-30 | $8.90 | $8.90 | $8.72 | $8.75 | $8.75 | 551,036 |
| 2024-04-29 | $9.00 | $9.05 | $8.94 | $8.97 | $8.97 | 543,757 |
| 2024-04-26 | $9.04 | $9.26 | $8.99 | $9.04 | $9.04 | 308,678 |
| 2024-04-25 | $8.90 | $9.06 | $8.82 | $9.02 | $9.02 | 416,856 |
| 2024-04-24 | $8.80 | $8.99 | $8.77 | $8.98 | $8.98 | 438,807 |
| 2024-04-23 | $8.74 | $8.93 | $8.72 | $8.88 | $8.88 | 501,329 |
| 2024-04-22 | $8.55 | $8.72 | $8.46 | $8.70 | $8.70 | 424,471 |
| 2024-04-19 | $8.37 | $8.66 | $8.37 | $8.51 | $8.51 | 596,002 |
| 2024-04-18 | $8.25 | $8.55 | $8.25 | $8.42 | $8.42 | 463,253 |
| 2024-04-17 | $8.26 | $8.33 | $8.17 | $8.21 | $8.21 | 501,394 |
| 2024-04-16 | $7.94 | $8.26 | $7.84 | $8.17 | $8.17 | 595,998 |
| 2024-04-15 | $8.07 | $8.21 | $7.94 | $8.00 | $8.00 | 1,060,194 |
| 2024-04-12 | $8.16 | $8.24 | $7.97 | $8.00 | $8.00 | 795,882 |
| 2024-04-11 | $8.24 | $8.29 | $8.14 | $8.18 | $8.18 | 539,998 |
| 2024-04-10 | $8.12 | $8.18 | $7.99 | $8.16 | $8.16 | 673,214 |
| 2024-04-09 | $8.43 | $8.54 | $8.35 | $8.38 | $8.38 | 501,630 |
| 2024-04-08 | $8.43 | $8.57 | $8.40 | $8.40 | $8.40 | 399,066 |
| 2024-04-05 | $8.70 | $8.76 | $8.33 | $8.38 | $8.38 | 685,273 |
| 2024-04-04 | $9.11 | $9.21 | $8.77 | $8.77 | $8.77 | 568,279 |
| 2024-04-03 | $8.91 | $9.00 | $8.83 | $8.98 | $8.98 | 364,039 |
| 2024-04-02 | $8.99 | $9.05 | $8.81 | $8.94 | $8.94 | 712,881 |
| 2024-04-01 | $9.35 | $9.35 | $9.06 | $9.11 | $9.11 | 600,522 |
| 2024-03-28 | $9.17 | $9.39 | $9.17 | $9.33 | $9.33 | 452,307 |
| 2024-03-27 | $8.96 | $9.24 | $8.96 | $9.18 | $9.18 | 539,373 |
| 2024-03-26 | $9.12 | $9.12 | $8.85 | $8.90 | $8.90 | 789,185 |
| 2024-03-25 | $9.00 | $9.13 | $8.96 | $9.05 | $9.05 | 368,629 |
| 2024-03-22 | $9.20 | $9.21 | $8.91 | $8.98 | $8.98 | 456,637 |
| 2024-03-21 | $9.03 | $9.34 | $8.94 | $9.18 | $9.18 | 765,592 |
| 2024-03-20 | $8.71 | $9.12 | $8.68 | $9.00 | $9.00 | 652,322 |
| 2024-03-19 | $8.76 | $8.84 | $8.65 | $8.73 | $8.73 | 650,033 |
| 2024-03-18 | $9.13 | $9.16 | $8.77 | $8.79 | $8.79 | 735,566 |
| 2024-03-15 | $9.01 | $9.37 | $9.01 | $9.16 | $9.16 | 1,687,095 |
| 2024-03-14 | $8.90 | $9.14 | $8.77 | $9.11 | $9.11 | 1,055,602 |
| 2024-03-13 | $8.97 | $9.30 | $8.89 | $8.93 | $8.93 | 1,015,527 |
| 2024-03-12 | $9.07 | $9.10 | $8.73 | $8.73 | $8.73 | 941,008 |
| 2024-03-11 | $8.65 | $9.23 | $8.65 | $9.02 | $9.02 | 598,054 |
| 2024-03-08 | $8.58 | $8.76 | $8.48 | $8.76 | $8.76 | 973,429 |
| 2024-03-07 | $8.25 | $8.57 | $8.24 | $8.52 | $8.52 | 1,435,227 |
| 2024-03-06 | $8.10 | $8.30 | $8.01 | $8.14 | $8.14 | 1,149,804 |
| 2024-03-05 | $8.03 | $8.19 | $7.98 | $8.03 | $8.03 | 690,500 |
| 2024-03-04 | $8.11 | $8.24 | $7.89 | $8.10 | $8.10 | 1,037,000 |
| 2024-03-01 | $8.23 | $8.23 | $7.97 | $8.04 | $8.04 | 1,142,736 |
| 2024-02-29 | $8.53 | $8.62 | $8.16 | $8.21 | $8.21 | 1,451,723 |
| 2024-02-28 | $7.83 | $9.06 | $7.70 | $8.32 | $8.32 | 2,011,561 |
| 2024-02-27 | $8.48 | $8.90 | $8.44 | $8.79 | $8.79 | 1,034,923 |
| 2024-02-26 | $8.35 | $8.57 | $8.35 | $8.39 | $8.39 | 715,001 |
| 2024-02-23 | $8.20 | $8.53 | $8.18 | $8.42 | $8.42 | 1,061,303 |
| 2024-02-22 | $8.14 | $8.21 | $8.07 | $8.18 | $8.18 | 1,107,391 |
| 2024-02-21 | $8.30 | $8.34 | $8.14 | $8.15 | $8.15 | 1,102,054 |
| 2024-02-20 | $8.35 | $8.48 | $8.32 | $8.33 | $8.33 | 789,298 |
| 2024-02-16 | $8.73 | $8.76 | $8.48 | $8.49 | $8.49 | 657,862 |
| 2024-02-15 | $8.73 | $8.98 | $8.71 | $8.88 | $8.88 | 722,510 |
| 2024-02-14 | $8.58 | $8.73 | $8.51 | $8.61 | $8.61 | 549,419 |
| 2024-02-13 | $8.58 | $8.64 | $8.39 | $8.47 | $8.47 | 664,212 |
| 2024-02-12 | $8.54 | $9.04 | $8.54 | $8.90 | $8.90 | 702,339 |
| 2024-02-09 | $8.41 | $8.57 | $8.28 | $8.52 | $8.52 | 1,013,760 |
| 2024-02-08 | $8.45 | $8.55 | $8.31 | $8.40 | $8.40 | 694,749 |
| 2024-02-07 | $8.64 | $8.65 | $8.37 | $8.48 | $8.48 | 572,162 |
| 2024-02-06 | $8.38 | $8.68 | $8.38 | $8.58 | $8.58 | 588,199 |
| 2024-02-05 | $8.65 | $8.65 | $8.45 | $8.46 | $8.46 | 679,931 |
| 2024-02-02 | $8.90 | $8.97 | $8.80 | $8.80 | $8.80 | 465,025 |
| 2024-02-01 | $8.98 | $9.21 | $8.93 | $9.04 | $9.04 | 892,664 |
| 2024-01-31 | $9.28 | $9.32 | $8.94 | $9.01 | $9.01 | 1,116,798 |
| 2024-01-30 | $9.40 | $9.47 | $9.30 | $9.32 | $9.32 | 382,377 |
| 2024-01-29 | $9.48 | $9.48 | $9.27 | $9.46 | $9.46 | 645,146 |
| 2024-01-26 | $9.26 | $9.41 | $9.25 | $9.39 | $9.39 | 329,398 |
| 2024-01-25 | $9.31 | $9.33 | $9.08 | $9.23 | $9.23 | 343,683 |
| 2024-01-24 | $9.29 | $9.30 | $9.00 | $9.13 | $9.13 | 451,166 |
| 2024-01-23 | $9.43 | $9.49 | $9.19 | $9.19 | $9.19 | 417,885 |
| 2024-01-22 | $8.80 | $9.27 | $8.80 | $9.21 | $9.21 | 670,004 |
| 2024-01-19 | $8.87 | $8.92 | $8.56 | $8.80 | $8.80 | 581,078 |
| 2024-01-18 | $8.92 | $8.97 | $8.68 | $8.78 | $8.78 | 604,855 |
| 2024-01-17 | $8.86 | $8.99 | $8.68 | $8.83 | $8.83 | 605,725 |
| 2024-01-16 | $8.85 | $9.09 | $8.79 | $9.07 | $9.07 | 598,422 |
| 2024-01-12 | $9.33 | $9.44 | $8.99 | $9.00 | $9.00 | 387,049 |
| 2024-01-11 | $9.11 | $9.30 | $9.03 | $9.17 | $9.17 | 403,150 |
| 2024-01-10 | $9.09 | $9.26 | $9.04 | $9.16 | $9.16 | 723,433 |
| 2024-01-09 | $8.98 | $9.30 | $8.93 | $9.15 | $9.15 | 501,923 |
| 2024-01-08 | $8.82 | $9.17 | $8.71 | $9.14 | $9.14 | 436,816 |
| 2024-01-05 | $8.81 | $9.00 | $8.74 | $8.76 | $8.76 | 415,494 |
| 2024-01-04 | $9.10 | $9.10 | $8.85 | $8.89 | $8.89 | 434,016 |
| 2024-01-03 | $9.53 | $9.53 | $9.07 | $9.10 | $9.10 | 524,524 |
| 2024-01-02 | $9.74 | $9.86 | $9.53 | $9.66 | $9.66 | 584,176 |
| 2023-12-29 | $10.20 | $10.21 | $9.89 | $9.90 | $9.90 | 397,159 |
| 2023-12-28 | $10.12 | $10.26 | $10.12 | $10.18 | $10.18 | 246,984 |
| 2023-12-27 | $10.20 | $10.30 | $10.10 | $10.22 | $10.22 | 273,094 |
| 2023-12-26 | $10.01 | $10.19 | $10.01 | $10.11 | $10.11 | 377,089 |
| 2023-12-22 | $10.00 | $10.20 | $9.96 | $10.01 | $10.01 | 338,799 |
| 2023-12-21 | $9.99 | $10.07 | $9.79 | $10.01 | $10.01 | 358,586 |
| 2023-12-20 | $9.92 | $10.36 | $9.88 | $9.90 | $9.90 | 694,684 |
| 2023-12-19 | $9.61 | $10.00 | $9.59 | $9.88 | $9.88 | 947,849 |
| 2023-12-18 | $9.44 | $9.59 | $9.36 | $9.47 | $9.47 | 780,528 |
| 2023-12-15 | $9.61 | $9.61 | $9.23 | $9.38 | $9.38 | 2,116,448 |
| 2023-12-14 | $8.89 | $9.61 | $8.77 | $9.45 | $9.45 | 1,438,350 |
| 2023-12-13 | $8.67 | $9.47 | $8.55 | $9.41 | $9.41 | 1,018,771 |
| 2023-12-12 | $9.07 | $9.07 | $8.56 | $8.65 | $8.65 | 917,643 |
| 2023-12-11 | $9.15 | $9.25 | $9.04 | $9.06 | $9.06 | 586,431 |
| 2023-12-08 | $9.19 | $9.23 | $9.00 | $9.19 | $9.19 | 521,496 |
| 2023-12-07 | $9.11 | $9.25 | $9.04 | $9.19 | $9.19 | 783,305 |
| 2023-12-06 | $9.24 | $9.42 | $9.10 | $9.11 | $9.11 | 557,988 |
| 2023-12-05 | $9.01 | $9.20 | $8.87 | $9.11 | $9.11 | 700,520 |
| 2023-12-04 | $8.54 | $9.21 | $8.54 | $9.08 | $9.08 | 1,027,356 |
| 2023-12-01 | $7.97 | $8.63 | $7.95 | $8.54 | $8.54 | 751,258 |
| 2023-11-30 | $7.95 | $8.08 | $7.81 | $8.02 | $8.02 | 981,873 |
| 2023-11-29 | $8.28 | $8.40 | $7.93 | $7.96 | $7.96 | 727,815 |
| 2023-11-28 | $8.02 | $8.27 | $7.98 | $8.22 | $8.22 | 567,191 |
| 2023-11-27 | $8.29 | $8.29 | $8.04 | $8.06 | $8.06 | 552,944 |
| 2023-11-24 | $8.36 | $8.42 | $8.21 | $8.29 | $8.29 | 312,555 |
| 2023-11-22 | $8.36 | $8.57 | $8.33 | $8.36 | $8.36 | 414,981 |
| 2023-11-21 | $8.00 | $8.34 | $8.00 | $8.28 | $8.28 | 686,154 |
| 2023-11-20 | $8.05 | $8.17 | $7.83 | $8.09 | $8.09 | 580,778 |
| 2023-11-17 | $8.03 | $8.22 | $7.96 | $8.08 | $8.08 | 833,240 |
| 2023-11-16 | $8.14 | $8.30 | $7.79 | $8.02 | $8.02 | 710,190 |
| 2023-11-15 | $8.11 | $8.37 | $8.10 | $8.28 | $8.28 | 769,367 |
| 2023-11-14 | $8.08 | $8.20 | $7.77 | $8.05 | $8.05 | 1,048,217 |
| 2023-11-13 | $7.62 | $8.00 | $7.34 | $7.68 | $7.68 | 1,437,927 |
| 2023-11-10 | $9.55 | $9.55 | $7.30 | $7.74 | $7.74 | 2,886,289 |
| 2023-11-09 | $12.14 | $12.14 | $11.68 | $11.80 | $11.80 | 351,602 |
| 2023-11-08 | $11.92 | $12.11 | $11.77 | $12.00 | $12.00 | 266,548 |
| 2023-11-07 | $12.02 | $12.16 | $11.92 | $11.99 | $11.99 | 404,922 |
| 2023-11-06 | $12.18 | $12.23 | $12.03 | $12.08 | $12.08 | 312,660 |
| 2023-11-03 | $12.14 | $12.31 | $12.14 | $12.20 | $12.20 | 513,820 |
| 2023-11-02 | $11.48 | $11.83 | $11.43 | $11.74 | $11.74 | 652,719 |
| 2023-11-01 | $11.17 | $11.28 | $10.97 | $11.21 | $11.21 | 341,995 |
| 2023-10-31 | $11.02 | $11.23 | $11.00 | $11.18 | $11.18 | 399,298 |
| 2023-10-30 | $11.06 | $11.11 | $10.90 | $11.01 | $11.01 | 330,506 |
| 2023-10-27 | $11.14 | $11.14 | $10.84 | $10.89 | $10.89 | 467,070 |
| 2023-10-26 | $11.34 | $11.39 | $11.07 | $11.14 | $11.14 | 398,196 |
| 2023-10-25 | $11.95 | $11.97 | $11.30 | $11.31 | $11.31 | 370,006 |
| 2023-10-24 | $12.19 | $12.40 | $12.02 | $12.08 | $12.08 | 238,171 |
| 2023-10-23 | $11.92 | $12.26 | $11.83 | $12.05 | $12.05 | 360,191 |
| 2023-10-20 | $12.00 | $12.05 | $11.79 | $11.99 | $11.99 | 1,149,582 |
| 2023-10-19 | $12.11 | $12.24 | $11.93 | $11.97 | $11.97 | 423,045 |
| 2023-10-18 | $12.14 | $12.29 | $11.95 | $12.23 | $12.23 | 1,074,892 |
| 2023-10-17 | $12.03 | $12.43 | $12.03 | $12.31 | $12.31 | 355,514 |
| 2023-10-16 | $12.00 | $12.34 | $11.83 | $12.29 | $12.29 | 528,972 |
| 2023-10-13 | $12.55 | $12.55 | $11.79 | $11.81 | $11.81 | 372,832 |
| 2023-10-12 | $13.14 | $13.14 | $12.24 | $12.44 | $12.44 | 609,074 |
| 2023-10-11 | $13.15 | $13.32 | $13.01 | $13.09 | $13.09 | 225,571 |
| 2023-10-10 | $13.07 | $13.29 | $13.03 | $13.15 | $13.15 | 342,714 |
| 2023-10-09 | $13.21 | $13.32 | $12.99 | $13.01 | $13.01 | 312,269 |
| 2023-10-06 | $13.22 | $13.45 | $13.05 | $13.40 | $13.40 | 222,841 |
| 2023-10-05 | $13.30 | $13.54 | $13.11 | $13.32 | $13.32 | 340,051 |
| 2023-10-04 | $12.99 | $13.44 | $12.99 | $13.37 | $13.37 | 884,452 |
| 2023-10-03 | $13.59 | $13.59 | $12.80 | $12.95 | $12.95 | 418,302 |
| 2023-10-02 | $13.83 | $14.05 | $13.57 | $13.67 | $13.67 | 859,018 |
| 2023-09-29 | $13.97 | $14.10 | $13.83 | $13.93 | $13.93 | 1,055,281 |
| 2023-09-28 | $13.60 | $13.82 | $13.40 | $13.81 | $13.81 | 1,075,364 |
| 2023-09-27 | $13.69 | $13.91 | $13.60 | $13.62 | $13.62 | 505,848 |
| 2023-09-26 | $13.32 | $13.69 | $13.32 | $13.55 | $13.55 | 518,390 |
| 2023-09-25 | $13.37 | $13.66 | $13.35 | $13.47 | $13.47 | 209,978 |
| 2023-09-22 | $13.69 | $13.73 | $13.40 | $13.49 | $13.49 | 755,855 |
| 2023-09-21 | $13.66 | $13.78 | $13.53 | $13.64 | $13.64 | 313,488 |
| 2023-09-20 | $14.22 | $14.39 | $13.77 | $13.79 | $13.79 | 298,718 |
| 2023-09-19 | $14.24 | $14.32 | $13.89 | $14.10 | $14.10 | 313,540 |
| 2023-09-18 | $14.53 | $14.54 | $14.06 | $14.27 | $14.27 | 629,303 |
| 2023-09-15 | $14.46 | $14.83 | $14.40 | $14.77 | $14.77 | 1,523,480 |
| 2023-09-14 | $13.54 | $14.48 | $13.54 | $14.46 | $14.46 | 488,255 |
| 2023-09-13 | $13.34 | $13.46 | $13.05 | $13.39 | $13.39 | 470,082 |
| 2023-09-12 | $13.47 | $13.68 | $13.36 | $13.42 | $13.42 | 378,869 |
| 2023-09-11 | $13.93 | $13.93 | $13.27 | $13.44 | $13.44 | 469,293 |
| 2023-09-08 | $14.20 | $14.20 | $13.76 | $13.80 | $13.80 | 219,954 |
| 2023-09-07 | $14.07 | $14.23 | $13.88 | $14.21 | $14.21 | 425,651 |
| 2023-09-06 | $14.50 | $14.58 | $14.20 | $14.22 | $14.22 | 252,041 |
| 2023-09-05 | $14.99 | $14.99 | $14.41 | $14.47 | $14.47 | 404,751 |
| 2023-09-01 | $15.05 | $15.12 | $14.90 | $15.08 | $15.08 | 339,895 |
| 2023-08-31 | $14.99 | $15.16 | $14.77 | $14.84 | $14.84 | 326,155 |
| 2023-08-30 | $14.92 | $15.07 | $14.91 | $14.97 | $14.97 | 186,157 |
| 2023-08-29 | $14.87 | $15.09 | $14.81 | $14.99 | $14.99 | 185,592 |
| 2023-08-28 | $14.86 | $15.11 | $14.79 | $14.92 | $14.92 | 258,851 |
| 2023-08-25 | $14.99 | $15.13 | $14.90 | $14.97 | $14.97 | 138,281 |
| 2023-08-24 | $15.07 | $15.32 | $14.76 | $14.96 | $14.96 | 253,456 |
| 2023-08-23 | $15.26 | $15.29 | $15.12 | $15.15 | $15.15 | 179,777 |
| 2023-08-22 | $15.40 | $15.40 | $15.18 | $15.25 | $15.25 | 185,155 |
| 2023-08-21 | $15.61 | $15.62 | $15.28 | $15.34 | $15.34 | 164,645 |
| 2023-08-18 | $15.51 | $15.90 | $15.51 | $15.64 | $15.64 | 229,364 |
| 2023-08-17 | $15.66 | $15.79 | $15.55 | $15.73 | $15.73 | 354,047 |
| 2023-08-16 | $15.57 | $15.76 | $15.52 | $15.60 | $15.60 | 350,130 |
| 2023-08-15 | $15.65 | $15.78 | $15.52 | $15.58 | $15.58 | 229,425 |
| 2023-08-14 | $15.92 | $15.99 | $15.51 | $15.79 | $15.79 | 559,077 |
| 2023-08-11 | $15.87 | $16.10 | $15.87 | $16.09 | $16.09 | 320,601 |
| 2023-08-10 | $16.34 | $16.45 | $15.85 | $15.96 | $15.96 | 345,259 |
| 2023-08-09 | $16.31 | $16.45 | $15.98 | $16.30 | $16.30 | 297,547 |
| 2023-08-08 | $15.77 | $16.49 | $15.65 | $16.30 | $16.30 | 835,307 |
| 2023-08-07 | $16.71 | $17.16 | $15.89 | $15.99 | $15.99 | 511,399 |
| 2023-08-04 | $18.21 | $18.38 | $16.34 | $16.52 | $16.52 | 737,132 |
| 2023-08-03 | $19.24 | $19.53 | $18.90 | $19.17 | $19.17 | 380,641 |
| 2023-08-02 | $19.57 | $19.57 | $19.08 | $19.31 | $19.31 | 199,827 |
| 2023-08-01 | $19.32 | $19.80 | $19.32 | $19.79 | $19.79 | 182,711 |
| 2023-07-31 | $19.29 | $19.66 | $19.29 | $19.55 | $19.55 | 260,168 |
| 2023-07-28 | $19.58 | $19.64 | $19.27 | $19.30 | $19.30 | 165,434 |
| 2023-07-27 | $20.00 | $20.08 | $19.03 | $19.18 | $19.18 | 238,108 |
| 2023-07-26 | $20.12 | $20.30 | $19.74 | $19.89 | $19.89 | 235,949 |
| 2023-07-25 | $20.45 | $20.69 | $20.19 | $20.25 | $20.25 | 183,564 |
| 2023-07-24 | $20.24 | $20.57 | $20.08 | $20.40 | $20.40 | 275,692 |
| 2023-07-21 | $20.74 | $20.74 | $19.97 | $20.32 | $20.32 | 182,098 |
| 2023-07-20 | $20.80 | $20.89 | $20.41 | $20.57 | $20.57 | 257,254 |
| 2023-07-19 | $21.13 | $21.37 | $20.55 | $20.73 | $20.73 | 435,643 |
| 2023-07-18 | $20.20 | $20.95 | $20.20 | $20.87 | $20.87 | 299,976 |
| 2023-07-17 | $19.34 | $20.29 | $19.29 | $20.09 | $20.09 | 434,869 |
| 2023-07-14 | $19.56 | $19.56 | $19.14 | $19.41 | $19.41 | 131,716 |
| 2023-07-13 | $19.21 | $19.57 | $19.15 | $19.52 | $19.52 | 140,679 |
| 2023-07-12 | $19.06 | $19.31 | $18.90 | $19.15 | $19.15 | 299,185 |
| 2023-07-11 | $18.75 | $18.87 | $18.62 | $18.76 | $18.76 | 228,190 |
| 2023-07-10 | $18.32 | $18.72 | $18.28 | $18.71 | $18.71 | 141,229 |
| 2023-07-07 | $17.98 | $18.72 | $17.98 | $18.39 | $18.39 | 239,084 |
| 2023-07-06 | $17.96 | $18.16 | $17.78 | $18.00 | $18.00 | 226,792 |
| 2023-07-05 | $18.96 | $18.96 | $18.30 | $18.31 | $18.31 | 225,712 |
| 2023-07-03 | $18.66 | $19.18 | $18.66 | $19.13 | $19.13 | 103,728 |
| 2023-06-30 | $18.94 | $18.94 | $18.51 | $18.74 | $18.74 | 223,127 |
| 2023-06-29 | $18.84 | $19.12 | $18.70 | $18.72 | $18.72 | 183,289 |
| 2023-06-28 | $18.35 | $18.64 | $18.13 | $18.61 | $18.61 | 174,166 |
| 2023-06-27 | $18.07 | $18.42 | $18.07 | $18.28 | $18.28 | 122,619 |
| 2023-06-26 | $18.08 | $18.50 | $17.98 | $18.03 | $18.03 | 234,452 |
| 2023-06-23 | $18.18 | $18.45 | $18.05 | $18.16 | $18.16 | 362,200 |
| 2023-06-22 | $18.52 | $18.80 | $18.22 | $18.59 | $18.59 | 221,902 |
| 2023-06-21 | $19.51 | $19.69 | $18.64 | $18.70 | $18.70 | 314,781 |
| 2023-06-20 | $19.46 | $19.75 | $19.34 | $19.66 | $19.66 | 275,282 |
| 2023-06-16 | $19.93 | $19.93 | $19.10 | $19.44 | $19.44 | 859,576 |
| 2023-06-15 | $19.12 | $19.76 | $19.11 | $19.69 | $19.69 | 356,775 |
| 2023-06-14 | $19.26 | $19.44 | $18.84 | $19.31 | $19.31 | 365,932 |
| 2023-06-13 | $19.30 | $19.50 | $19.12 | $19.24 | $19.24 | 299,985 |
| 2023-06-12 | $19.17 | $19.47 | $19.00 | $19.27 | $19.27 | 218,386 |
| 2023-06-09 | $19.25 | $19.29 | $19.05 | $19.15 | $19.15 | 312,587 |
| 2023-06-08 | $19.37 | $19.41 | $19.07 | $19.29 | $19.29 | 253,442 |
| 2023-06-07 | $19.19 | $19.55 | $19.16 | $19.35 | $19.35 | 336,617 |
| 2023-06-06 | $18.38 | $19.18 | $18.38 | $19.02 | $19.02 | 224,559 |
| 2023-06-05 | $18.60 | $18.72 | $18.20 | $18.45 | $18.45 | 269,111 |
| 2023-06-02 | $18.47 | $18.93 | $18.35 | $18.84 | $18.84 | 278,876 |
| 2023-06-01 | $18.26 | $18.54 | $18.05 | $18.07 | $18.07 | 354,299 |
| 2023-05-31 | $18.27 | $18.56 | $17.95 | $18.23 | $18.23 | 385,754 |
| 2023-05-30 | $17.96 | $18.40 | $17.69 | $18.37 | $18.37 | 265,064 |
| 2023-05-26 | $17.53 | $18.00 | $17.53 | $17.83 | $17.83 | 161,925 |
| 2023-05-25 | $17.50 | $17.57 | $17.34 | $17.54 | $17.54 | 164,034 |
| 2023-05-24 | $17.75 | $17.77 | $17.44 | $17.61 | $17.61 | 268,410 |
| 2023-05-23 | $17.71 | $18.07 | $17.71 | $17.91 | $17.91 | 258,264 |
| 2023-05-22 | $17.63 | $17.95 | $17.57 | $17.78 | $17.78 | 161,382 |
| 2023-05-19 | $17.80 | $17.88 | $17.46 | $17.58 | $17.58 | 237,525 |
| 2023-05-18 | $17.42 | $17.80 | $17.42 | $17.75 | $17.75 | 218,257 |
| 2023-05-17 | $17.00 | $17.53 | $16.95 | $17.48 | $17.48 | 292,328 |
| 2023-05-16 | $17.13 | $17.24 | $16.99 | $17.05 | $17.05 | 224,729 |
| 2023-05-15 | $16.75 | $17.37 | $16.75 | $17.35 | $17.35 | 184,690 |
| 2023-05-12 | $16.74 | $16.81 | $16.60 | $16.75 | $16.75 | 208,914 |
| 2023-05-11 | $17.06 | $17.06 | $16.64 | $16.69 | $16.69 | 227,998 |
| 2023-05-10 | $17.52 | $17.62 | $16.98 | $17.24 | $17.24 | 246,547 |
| 2023-05-09 | $17.31 | $17.37 | $17.03 | $17.22 | $17.22 | 282,233 |
| 2023-05-08 | $17.82 | $18.11 | $16.92 | $17.51 | $17.51 | 593,123 |
| 2023-05-05 | $17.96 | $19.03 | $17.55 | $18.80 | $18.80 | 525,296 |
| 2023-05-04 | $16.22 | $16.68 | $16.22 | $16.59 | $16.59 | 433,904 |
| 2023-05-03 | $16.31 | $16.85 | $16.31 | $16.36 | $16.36 | 236,193 |
| 2023-05-02 | $16.77 | $16.84 | $16.07 | $16.28 | $16.28 | 246,283 |
| 2023-05-01 | $17.17 | $17.17 | $16.81 | $16.98 | $16.98 | 205,450 |
| 2023-04-28 | $16.67 | $17.23 | $16.67 | $17.19 | $17.19 | 225,204 |
| 2023-04-27 | $16.73 | $16.91 | $16.44 | $16.78 | $16.78 | 212,367 |
| 2023-04-26 | $16.52 | $16.76 | $16.39 | $16.57 | $16.57 | 215,236 |
| 2023-04-25 | $16.95 | $16.96 | $16.55 | $16.55 | $16.55 | 210,753 |
| 2023-04-24 | $17.21 | $17.46 | $16.93 | $17.16 | $17.16 | 204,324 |
| 2023-04-21 | $17.20 | $17.57 | $17.04 | $17.37 | $17.37 | 215,147 |
| 2023-04-20 | $16.88 | $17.16 | $16.76 | $17.12 | $17.12 | 205,254 |
| 2023-04-19 | $16.95 | $17.17 | $16.95 | $17.08 | $17.08 | 226,687 |
| 2023-04-18 | $17.30 | $17.30 | $16.91 | $17.06 | $17.06 | 183,222 |
| 2023-04-17 | $17.07 | $17.45 | $16.96 | $17.21 | $17.21 | 305,569 |
| 2023-04-14 | $17.01 | $17.28 | $16.87 | $17.08 | $17.08 | 212,975 |
| 2023-04-13 | $16.63 | $17.11 | $16.52 | $16.96 | $16.96 | 244,499 |
| 2023-04-12 | $17.03 | $17.14 | $16.46 | $16.54 | $16.54 | 245,754 |
| 2023-04-11 | $16.53 | $16.85 | $16.52 | $16.75 | $16.75 | 231,233 |
| 2023-04-10 | $16.21 | $16.58 | $16.13 | $16.41 | $16.41 | 639,541 |
| 2023-04-06 | $16.21 | $16.39 | $16.11 | $16.31 | $16.31 | 151,162 |
| 2023-04-05 | $16.28 | $16.30 | $15.96 | $16.14 | $16.14 | 179,900 |
| 2023-04-04 | $16.86 | $16.95 | $16.19 | $16.48 | $16.48 | 283,199 |
| 2023-04-03 | $17.14 | $17.15 | $16.59 | $16.80 | $16.80 | 280,087 |
| 2023-03-31 | $16.54 | $17.21 | $16.47 | $17.18 | $17.18 | 362,391 |
| 2023-03-30 | $16.29 | $16.44 | $16.14 | $16.37 | $16.37 | 218,331 |
| 2023-03-29 | $16.32 | $16.32 | $16.03 | $16.17 | $16.17 | 271,658 |
| 2023-03-28 | $16.20 | $16.40 | $15.90 | $16.06 | $16.06 | 228,733 |
| 2023-03-27 | $16.46 | $16.53 | $16.23 | $16.34 | $16.34 | 250,660 |
| 2023-03-24 | $15.89 | $16.15 | $15.78 | $16.11 | $16.11 | 219,698 |
| 2023-03-23 | $16.43 | $16.67 | $16.05 | $16.13 | $16.13 | 422,429 |
| 2023-03-22 | $16.87 | $16.91 | $16.27 | $16.27 | $16.27 | 379,148 |
| 2023-03-21 | $16.64 | $16.79 | $16.27 | $16.73 | $16.73 | 370,630 |
| 2023-03-20 | $15.98 | $16.35 | $15.95 | $16.11 | $16.11 | 447,625 |
| 2023-03-17 | $16.08 | $16.20 | $15.53 | $15.80 | $15.80 | 1,169,926 |
| 2023-03-16 | $15.63 | $16.37 | $15.20 | $16.35 | $16.35 | 521,084 |
| 2023-03-15 | $14.96 | $15.86 | $14.96 | $15.84 | $15.84 | 547,024 |
| 2023-03-14 | $15.90 | $16.08 | $15.50 | $15.64 | $15.64 | 499,787 |
| 2023-03-13 | $15.37 | $15.76 | $15.00 | $15.17 | $15.17 | 852,664 |
| 2023-03-10 | $17.08 | $17.08 | $15.70 | $16.01 | $16.01 | 650,603 |
| 2023-03-09 | $18.32 | $18.39 | $17.29 | $17.35 | $17.35 | 544,878 |
| 2023-03-08 | $18.14 | $18.38 | $17.94 | $18.35 | $18.35 | 284,688 |
| 2023-03-07 | $18.27 | $18.57 | $18.09 | $18.13 | $18.13 | 288,796 |
| 2023-03-06 | $19.23 | $19.26 | $18.27 | $18.32 | $18.32 | 431,224 |
| 2023-03-03 | $19.33 | $19.47 | $19.00 | $19.26 | $19.26 | 343,728 |
| 2023-03-02 | $18.79 | $19.22 | $18.79 | $19.16 | $19.16 | 360,009 |
| 2023-03-01 | $18.80 | $19.03 | $18.72 | $19.01 | $19.01 | 358,487 |
| 2023-02-28 | $18.12 | $19.24 | $18.12 | $18.93 | $18.93 | 685,628 |
| 2023-02-27 | $17.79 | $18.40 | $17.67 | $18.11 | $18.11 | 499,699 |
| 2023-02-24 | $17.75 | $17.82 | $17.03 | $17.69 | $17.69 | 788,249 |
| 2023-02-23 | $17.85 | $18.02 | $17.31 | $17.78 | $17.78 | 295,917 |
| 2023-02-22 | $17.64 | $17.95 | $17.60 | $17.75 | $17.75 | 353,024 |
| 2023-02-21 | $17.99 | $18.06 | $17.57 | $17.63 | $17.63 | 272,761 |
| 2023-02-17 | $18.52 | $18.56 | $18.16 | $18.32 | $18.32 | 269,925 |
| 2023-02-16 | $18.20 | $18.82 | $18.01 | $18.56 | $18.56 | 479,971 |
| 2023-02-15 | $18.18 | $18.65 | $18.18 | $18.55 | $18.55 | 226,579 |
| 2023-02-14 | $18.15 | $18.42 | $17.94 | $18.36 | $18.36 | 243,257 |
| 2023-02-13 | $17.96 | $18.31 | $17.71 | $18.30 | $18.30 | 169,993 |
| 2023-02-10 | $17.90 | $18.07 | $17.83 | $17.98 | $17.98 | 234,053 |
| 2023-02-09 | $18.92 | $18.99 | $17.98 | $18.05 | $18.05 | 269,598 |
| 2023-02-08 | $18.77 | $18.91 | $18.53 | $18.68 | $18.68 | 268,041 |
| 2023-02-07 | $18.68 | $19.08 | $18.54 | $18.95 | $18.95 | 212,301 |
| 2023-02-06 | $19.11 | $19.21 | $18.76 | $18.83 | $18.83 | 257,617 |
| 2023-02-03 | $19.19 | $19.54 | $19.14 | $19.38 | $19.38 | 281,263 |
| 2023-02-02 | $18.91 | $19.64 | $18.91 | $19.52 | $19.52 | 336,512 |
| 2023-02-01 | $17.95 | $18.81 | $17.82 | $18.62 | $18.62 | 511,383 |
| 2023-01-31 | $17.95 | $18.15 | $17.84 | $18.08 | $18.08 | 290,580 |
| 2023-01-30 | $17.89 | $18.19 | $17.82 | $17.86 | $17.86 | 193,322 |
| 2023-01-27 | $17.59 | $18.29 | $17.52 | $18.16 | $18.16 | 251,306 |
| 2023-01-26 | $17.90 | $18.04 | $17.39 | $17.59 | $17.59 | 332,294 |
| 2023-01-25 | $17.09 | $17.79 | $17.05 | $17.78 | $17.78 | 292,619 |
| 2023-01-24 | $17.00 | $17.36 | $17.00 | $17.26 | $17.26 | 210,413 |
| 2023-01-23 | $17.08 | $17.37 | $17.00 | $17.26 | $17.26 | 282,055 |
| 2023-01-20 | $16.84 | $17.20 | $16.80 | $16.99 | $16.99 | 517,402 |
| 2023-01-19 | $16.84 | $17.01 | $16.66 | $16.73 | $16.73 | 266,648 |
| 2023-01-18 | $17.54 | $17.78 | $16.98 | $17.01 | $17.01 | 235,741 |
| 2023-01-17 | $17.52 | $17.72 | $17.34 | $17.45 | $17.45 | 286,629 |
| 2023-01-13 | $17.62 | $17.77 | $17.42 | $17.54 | $17.54 | 302,640 |
| 2023-01-12 | $17.80 | $18.02 | $17.51 | $17.88 | $17.88 | 209,204 |
| 2023-01-11 | $17.39 | $17.80 | $17.39 | $17.68 | $17.68 | 332,378 |
| 2023-01-10 | $17.00 | $17.50 | $16.84 | $17.41 | $17.41 | 258,172 |
| 2023-01-09 | $17.40 | $17.47 | $16.89 | $16.95 | $16.95 | 587,515 |
| 2023-01-06 | $16.60 | $17.16 | $16.46 | $17.15 | $17.15 | 365,568 |
| 2023-01-05 | $16.42 | $16.67 | $16.04 | $16.44 | $16.44 | 625,553 |
| 2023-01-04 | $16.03 | $16.76 | $15.92 | $16.70 | $16.70 | 462,018 |
| 2023-01-03 | $16.07 | $16.39 | $15.72 | $15.75 | $15.75 | 493,699 |
| 2022-12-30 | $15.56 | $15.86 | $15.54 | $15.82 | $15.82 | 284,225 |
| 2022-12-29 | $15.23 | $15.86 | $15.23 | $15.81 | $15.81 | 358,429 |
| 2022-12-28 | $15.39 | $15.48 | $15.03 | $15.11 | $15.11 | 301,091 |
| 2022-12-27 | $15.95 | $15.95 | $15.35 | $15.38 | $15.38 | 480,216 |
| 2022-12-23 | $15.65 | $16.06 | $15.58 | $16.00 | $16.00 | 422,130 |
| 2022-12-22 | $15.76 | $15.76 | $15.34 | $15.61 | $15.61 | 386,119 |
| 2022-12-21 | $16.20 | $16.27 | $15.88 | $16.01 | $16.01 | 247,336 |
| 2022-12-20 | $15.93 | $16.30 | $15.85 | $16.17 | $16.17 | 374,883 |
| 2022-12-19 | $16.72 | $16.73 | $15.91 | $16.03 | $16.03 | 424,377 |
| 2022-12-16 | $17.22 | $17.38 | $16.47 | $16.67 | $16.67 | 1,151,060 |
| 2022-12-15 | $18.04 | $18.16 | $17.22 | $17.37 | $17.37 | 672,139 |
| 2022-12-14 | $18.58 | $18.79 | $18.06 | $18.28 | $18.28 | 363,450 |
| 2022-12-13 | $19.27 | $19.45 | $18.50 | $18.59 | $18.59 | 493,982 |
| 2022-12-12 | $18.11 | $18.61 | $17.95 | $18.44 | $18.44 | 273,977 |
| 2022-12-09 | $18.11 | $18.42 | $18.06 | $18.17 | $18.17 | 295,117 |
| 2022-12-08 | $18.57 | $18.74 | $18.14 | $18.30 | $18.30 | 439,227 |
| 2022-12-07 | $18.45 | $18.61 | $18.15 | $18.34 | $18.34 | 216,138 |
| 2022-12-06 | $19.05 | $19.05 | $18.18 | $18.60 | $18.60 | 424,923 |
| 2022-12-05 | $20.00 | $20.13 | $19.00 | $19.18 | $19.18 | 713,017 |
| 2022-12-02 | $19.97 | $20.21 | $19.79 | $20.14 | $20.14 | 463,938 |
| 2022-12-01 | $20.34 | $20.57 | $20.13 | $20.29 | $20.29 | 298,540 |
| 2022-11-30 | $19.75 | $20.39 | $19.31 | $20.38 | $20.38 | 469,780 |
| 2022-11-29 | $19.16 | $19.85 | $19.12 | $19.72 | $19.72 | 324,252 |
| 2022-11-28 | $19.79 | $19.89 | $19.19 | $19.20 | $19.20 | 339,349 |
| 2022-11-25 | $19.68 | $20.07 | $19.65 | $19.96 | $19.96 | 237,236 |
| 2022-11-23 | $19.08 | $19.76 | $18.88 | $19.69 | $19.69 | 346,413 |
| 2022-11-22 | $18.42 | $19.08 | $18.04 | $19.04 | $19.04 | 416,525 |
| 2022-11-21 | $18.50 | $18.56 | $18.09 | $18.22 | $18.22 | 271,748 |
| 2022-11-18 | $19.29 | $19.39 | $18.49 | $18.54 | $18.54 | 1,032,199 |
| 2022-11-17 | $18.61 | $18.96 | $18.36 | $18.96 | $18.96 | 347,239 |
| 2022-11-16 | $19.59 | $19.63 | $18.90 | $19.03 | $19.03 | 437,866 |
| 2022-11-15 | $19.42 | $19.82 | $19.27 | $19.78 | $19.78 | 1,197,905 |
| 2022-11-14 | $19.00 | $19.35 | $18.74 | $19.03 | $19.03 | 628,656 |
| 2022-11-11 | $17.69 | $19.53 | $17.69 | $19.39 | $19.39 | 873,407 |
| 2022-11-10 | $19.32 | $19.99 | $17.09 | $17.69 | $17.69 | 1,086,225 |
| 2022-11-09 | $18.13 | $18.38 | $17.93 | $18.05 | $18.05 | 517,055 |
| 2022-11-08 | $18.11 | $18.85 | $18.03 | $18.26 | $18.26 | 772,068 |
| 2022-11-07 | $17.87 | $18.20 | $17.53 | $18.10 | $18.10 | 386,089 |
| 2022-11-04 | $17.31 | $17.72 | $16.93 | $17.57 | $17.57 | 477,848 |
| 2022-11-03 | $18.36 | $18.36 | $17.11 | $17.11 | $17.11 | 545,833 |
| 2022-11-02 | $19.46 | $19.71 | $18.63 | $18.65 | $18.65 | 748,905 |
| 2022-11-01 | $19.39 | $19.83 | $19.14 | $19.54 | $19.54 | 589,277 |
| 2022-10-31 | $19.31 | $19.49 | $18.73 | $19.03 | $19.03 | 478,853 |
| 2022-10-28 | $19.09 | $19.50 | $19.00 | $19.45 | $19.45 | 553,889 |
| 2022-10-27 | $19.22 | $19.58 | $19.01 | $19.08 | $19.08 | 326,769 |
| 2022-10-26 | $18.83 | $19.22 | $18.71 | $19.00 | $19.00 | 509,405 |
| 2022-10-25 | $18.04 | $18.87 | $18.04 | $18.76 | $18.76 | 549,940 |
| 2022-10-24 | $18.06 | $18.23 | $17.60 | $18.00 | $18.00 | 416,066 |
| 2022-10-21 | $17.82 | $18.04 | $17.51 | $17.97 | $17.97 | 397,182 |
| 2022-10-20 | $17.87 | $18.26 | $17.59 | $17.81 | $17.81 | 480,210 |
| 2022-10-19 | $18.68 | $18.68 | $17.80 | $17.84 | $17.84 | 579,015 |
| 2022-10-18 | $19.89 | $20.36 | $18.58 | $18.85 | $18.85 | 632,539 |
| 2022-10-17 | $17.52 | $19.62 | $17.50 | $19.29 | $19.29 | 989,897 |
| 2022-10-14 | $20.17 | $20.48 | $19.47 | $19.52 | $19.52 | 320,022 |
| 2022-10-13 | $18.83 | $20.14 | $18.63 | $19.99 | $19.99 | 383,576 |
| 2022-10-12 | $19.41 | $19.55 | $19.06 | $19.31 | $19.31 | 535,957 |
| 2022-10-11 | $19.08 | $19.87 | $18.82 | $19.38 | $19.38 | 489,232 |
| 2022-10-10 | $19.61 | $19.61 | $18.98 | $19.16 | $19.16 | 389,648 |
| 2022-10-07 | $19.71 | $19.91 | $19.43 | $19.54 | $19.54 | 456,095 |
| 2022-10-06 | $19.92 | $20.35 | $19.83 | $19.95 | $19.95 | 322,130 |
| 2022-10-05 | $20.01 | $20.26 | $19.66 | $20.00 | $20.00 | 401,879 |
| 2022-10-04 | $19.91 | $20.54 | $19.78 | $20.44 | $20.44 | 509,194 |
| 2022-10-03 | $19.39 | $19.47 | $18.97 | $19.35 | $19.35 | 464,695 |
| 2022-09-30 | $19.34 | $19.83 | $18.96 | $18.98 | $18.98 | 625,517 |
| 2022-09-29 | $18.65 | $19.37 | $18.58 | $19.35 | $19.35 | 527,426 |
| 2022-09-28 | $18.38 | $19.12 | $18.38 | $19.01 | $19.01 | 529,238 |
| 2022-09-27 | $18.54 | $18.79 | $18.09 | $18.30 | $18.30 | 539,403 |
| 2022-09-26 | $18.66 | $19.06 | $18.18 | $18.21 | $18.21 | 658,751 |
| 2022-09-23 | $18.79 | $19.12 | $18.52 | $18.75 | $18.75 | 408,900 |
| 2022-09-22 | $19.99 | $19.99 | $18.98 | $19.11 | $19.11 | 563,833 |
| 2022-09-21 | $20.32 | $20.63 | $19.98 | $20.08 | $20.08 | 818,029 |
| 2022-09-20 | $19.98 | $20.36 | $19.73 | $20.23 | $20.23 | 408,186 |
| 2022-09-19 | $20.62 | $20.81 | $19.82 | $20.22 | $20.22 | 777,795 |
| 2022-09-16 | $19.72 | $20.90 | $19.59 | $20.85 | $20.85 | 2,392,421 |
| 2022-09-15 | $19.66 | $20.53 | $19.61 | $20.12 | $20.12 | 597,091 |
| 2022-09-14 | $19.83 | $19.92 | $19.19 | $19.77 | $19.77 | 753,549 |
| 2022-09-13 | $20.42 | $20.77 | $19.90 | $19.96 | $19.96 | 477,120 |
| 2022-09-12 | $21.24 | $21.75 | $21.08 | $21.16 | $21.16 | 526,348 |
| 2022-09-09 | $20.70 | $21.30 | $20.54 | $21.21 | $21.21 | 472,738 |
| 2022-09-08 | $20.46 | $20.75 | $20.09 | $20.40 | $20.40 | 459,830 |
| 2022-09-07 | $19.81 | $20.63 | $19.73 | $20.62 | $20.62 | 605,774 |
| 2022-09-06 | $19.87 | $20.17 | $19.12 | $19.77 | $19.77 | 904,488 |
| 2022-09-02 | $20.41 | $20.66 | $19.94 | $20.01 | $20.01 | 648,816 |
| 2022-09-01 | $20.13 | $20.32 | $19.15 | $20.04 | $20.04 | 946,711 |
| 2022-08-31 | $20.51 | $20.68 | $20.21 | $20.29 | $20.29 | 601,562 |
| 2022-08-30 | $20.60 | $20.64 | $20.25 | $20.36 | $20.36 | 359,233 |
| 2022-08-29 | $20.83 | $20.97 | $20.50 | $20.52 | $20.52 | 518,334 |
| 2022-08-26 | $21.41 | $21.63 | $21.00 | $21.10 | $21.10 | 617,790 |
| 2022-08-25 | $20.80 | $21.57 | $20.65 | $21.52 | $21.52 | 732,528 |
| 2022-08-24 | $20.90 | $21.05 | $20.65 | $20.68 | $20.68 | 309,765 |
| 2022-08-23 | $21.49 | $21.64 | $20.89 | $20.91 | $20.91 | 402,759 |
| 2022-08-22 | $21.63 | $21.74 | $21.17 | $21.45 | $21.45 | 430,650 |
| 2022-08-19 | $22.48 | $22.49 | $21.92 | $22.00 | $22.00 | 430,748 |
| 2022-08-18 | $22.59 | $22.93 | $22.51 | $22.60 | $22.60 | 306,813 |
| 2022-08-17 | $22.90 | $22.98 | $22.43 | $22.71 | $22.71 | 487,086 |
| 2022-08-16 | $23.21 | $23.68 | $22.74 | $23.35 | $23.35 | 613,437 |
| 2022-08-15 | $22.48 | $23.50 | $22.31 | $23.39 | $23.39 | 504,438 |
| 2022-08-12 | $23.81 | $24.12 | $23.59 | $23.63 | $23.63 | 358,821 |
| 2022-08-11 | $24.00 | $24.30 | $23.40 | $23.54 | $23.54 | 605,025 |
| 2022-08-10 | $24.07 | $24.68 | $23.69 | $23.72 | $23.72 | 697,725 |
| 2022-08-09 | $24.38 | $24.38 | $23.27 | $23.47 | $23.47 | 532,122 |
| 2022-08-08 | $24.69 | $26.08 | $24.31 | $24.40 | $24.40 | 920,274 |
| 2022-08-05 | $25.51 | $25.88 | $23.26 | $24.52 | $24.52 | 1,492,900 |
| 2022-08-04 | $28.75 | $28.91 | $28.27 | $28.30 | $28.30 | 328,988 |
| 2022-08-03 | $27.82 | $28.62 | $27.82 | $28.60 | $28.60 | 263,461 |
| 2022-08-02 | $27.37 | $28.15 | $27.37 | $27.65 | $27.65 | 217,086 |
| 2022-08-01 | $27.74 | $28.18 | $27.13 | $27.69 | $27.69 | 420,587 |
| 2022-07-29 | $27.91 | $28.37 | $27.62 | $28.10 | $28.10 | 411,804 |
| 2022-07-28 | $26.98 | $27.97 | $26.82 | $27.85 | $27.85 | 423,097 |
| 2022-07-27 | $26.28 | $27.05 | $26.23 | $27.04 | $27.04 | 407,673 |
| 2022-07-26 | $26.27 | $26.27 | $25.74 | $25.93 | $25.93 | 363,087 |
| 2022-07-25 | $26.72 | $26.72 | $26.25 | $26.39 | $26.39 | 328,093 |
| 2022-07-22 | $27.26 | $27.33 | $26.28 | $26.61 | $26.61 | 291,149 |
| 2022-07-21 | $26.74 | $27.18 | $26.39 | $27.11 | $27.11 | 287,528 |
| 2022-07-20 | $26.40 | $26.99 | $26.11 | $26.95 | $26.95 | 316,299 |
| 2022-07-19 | $26.10 | $26.96 | $25.92 | $26.78 | $26.78 | 376,396 |
| 2022-07-18 | $25.69 | $26.34 | $25.36 | $25.53 | $25.53 | 464,470 |
| 2022-07-15 | $24.88 | $25.52 | $24.66 | $25.18 | $25.18 | 366,284 |
| 2022-07-14 | $24.34 | $24.65 | $23.80 | $24.32 | $24.32 | 426,480 |
| 2022-07-13 | $25.17 | $25.29 | $24.50 | $24.76 | $24.76 | 448,097 |
| 2022-07-12 | $25.41 | $26.10 | $25.41 | $25.75 | $25.75 | 281,107 |
| 2022-07-11 | $25.37 | $25.60 | $25.07 | $25.56 | $25.56 | 234,121 |
| 2022-07-08 | $25.66 | $26.01 | $25.21 | $25.71 | $25.71 | 374,954 |
| 2022-07-07 | $25.74 | $26.30 | $25.55 | $25.78 | $25.78 | 395,583 |
| 2022-07-06 | $25.79 | $25.95 | $25.31 | $25.62 | $25.62 | 284,014 |
| 2022-07-05 | $25.29 | $26.03 | $24.97 | $26.03 | $26.03 | 420,353 |
| 2022-07-01 | $25.05 | $25.96 | $25.00 | $25.87 | $25.87 | 397,721 |
| 2022-06-30 | $25.15 | $25.61 | $24.60 | $25.11 | $25.11 | 380,955 |
| 2022-06-29 | $26.06 | $26.06 | $25.26 | $25.56 | $25.56 | 304,476 |
| 2022-06-28 | $26.93 | $27.16 | $26.04 | $26.12 | $26.12 | 416,656 |
| 2022-06-27 | $26.52 | $26.91 | $25.68 | $26.68 | $26.68 | 469,725 |
| 2022-06-24 | $25.09 | $26.42 | $25.09 | $26.42 | $26.42 | 1,379,376 |
| 2022-06-23 | $24.21 | $24.63 | $23.98 | $24.62 | $24.62 | 543,691 |
| 2022-06-22 | $23.07 | $24.29 | $23.07 | $24.03 | $24.03 | 758,940 |
| 2022-06-21 | $23.76 | $24.15 | $23.46 | $23.58 | $23.58 | 751,145 |
| 2022-06-17 | $22.72 | $23.41 | $22.47 | $23.15 | $23.15 | 1,333,011 |
| 2022-06-16 | $23.90 | $24.01 | $22.27 | $22.55 | $22.55 | 791,683 |
| 2022-06-15 | $25.16 | $25.16 | $23.76 | $24.47 | $24.47 | 914,876 |
| 2022-06-14 | $25.39 | $25.68 | $24.29 | $24.76 | $24.76 | 616,600 |
| 2022-06-13 | $26.05 | $26.36 | $25.17 | $25.36 | $25.36 | 447,273 |
| 2022-06-10 | $27.50 | $28.28 | $26.91 | $27.07 | $27.07 | 311,671 |
| 2022-06-09 | $28.97 | $28.97 | $28.03 | $28.05 | $28.05 | 460,313 |
| 2022-06-08 | $28.79 | $29.19 | $28.50 | $29.16 | $29.16 | 314,557 |
| 2022-06-07 | $27.91 | $29.05 | $27.89 | $29.01 | $29.01 | 266,574 |
| 2022-06-06 | $28.62 | $28.66 | $27.89 | $28.36 | $28.36 | 328,666 |
| 2022-06-03 | $28.50 | $28.61 | $27.95 | $28.35 | $28.35 | 325,871 |
| 2022-06-02 | $27.94 | $28.80 | $27.80 | $28.77 | $28.77 | 379,456 |
| 2022-06-01 | $28.89 | $29.07 | $28.06 | $28.19 | $28.19 | 395,590 |
| 2022-05-31 | $29.62 | $29.86 | $28.67 | $28.84 | $28.84 | 415,264 |
| 2022-05-27 | $29.35 | $30.26 | $29.35 | $29.80 | $29.80 | 287,726 |
| 2022-05-26 | $28.99 | $30.26 | $28.99 | $29.24 | $29.24 | 343,594 |
| 2022-05-25 | $27.38 | $29.21 | $27.38 | $28.80 | $28.80 | 317,232 |
| 2022-05-24 | $28.40 | $28.51 | $27.17 | $27.50 | $27.50 | 337,316 |
| 2022-05-23 | $28.48 | $29.31 | $27.94 | $28.96 | $28.96 | 517,727 |
| 2022-05-20 | $29.89 | $29.89 | $27.65 | $28.07 | $28.07 | 547,805 |
| 2022-05-19 | $28.23 | $30.29 | $28.23 | $29.62 | $29.62 | 1,155,451 |
| 2022-05-18 | $27.73 | $29.49 | $27.56 | $28.75 | $28.75 | 732,452 |
| 2022-05-17 | $27.28 | $28.43 | $27.28 | $28.22 | $28.22 | 521,900 |
| 2022-05-16 | $27.11 | $27.43 | $26.69 | $26.76 | $26.76 | 407,107 |
| 2022-05-13 | $26.83 | $27.77 | $26.83 | $27.44 | $27.44 | 581,089 |
| 2022-05-12 | $24.60 | $26.19 | $24.32 | $26.16 | $26.16 | 681,153 |
| 2022-05-11 | $24.49 | $25.69 | $24.26 | $24.79 | $24.79 | 534,929 |
| 2022-05-10 | $25.59 | $25.82 | $24.26 | $24.53 | $24.53 | 390,273 |
| 2022-05-09 | $25.85 | $26.05 | $24.61 | $25.09 | $25.09 | 693,727 |
| 2022-05-06 | $28.37 | $28.72 | $25.05 | $26.33 | $26.33 | 1,009,385 |
| 2022-05-05 | $27.90 | $28.33 | $26.68 | $27.19 | $27.19 | 730,430 |
| 2022-05-04 | $27.17 | $28.67 | $26.77 | $28.52 | $28.52 | 566,428 |
| 2022-05-03 | $27.72 | $28.09 | $26.94 | $27.10 | $27.10 | 413,099 |
| 2022-05-02 | $26.47 | $27.62 | $26.13 | $27.62 | $27.62 | 547,196 |
| 2022-04-29 | $27.12 | $27.63 | $26.32 | $26.48 | $26.48 | 450,663 |
| 2022-04-28 | $26.39 | $27.65 | $26.23 | $27.43 | $27.43 | 580,830 |
| 2022-04-27 | $26.62 | $26.84 | $25.75 | $26.02 | $26.02 | 559,016 |
| 2022-04-26 | $26.74 | $27.01 | $26.48 | $26.69 | $26.69 | 494,050 |
| 2022-04-25 | $26.86 | $27.39 | $26.63 | $27.25 | $27.25 | 432,552 |
| 2022-04-22 | $27.70 | $28.06 | $26.80 | $26.98 | $26.98 | 622,903 |
| 2022-04-21 | $28.93 | $29.32 | $27.68 | $27.98 | $27.98 | 374,120 |
| 2022-04-20 | $28.80 | $29.05 | $28.30 | $28.46 | $28.46 | 268,919 |
| 2022-04-19 | $27.82 | $28.87 | $27.82 | $28.79 | $28.79 | 598,011 |
| 2022-04-18 | $27.19 | $27.91 | $27.05 | $27.64 | $27.64 | 551,908 |
| 2022-04-14 | $27.84 | $28.18 | $27.38 | $27.41 | $27.41 | 309,104 |
| 2022-04-13 | $27.08 | $27.95 | $27.01 | $27.74 | $27.74 | 345,676 |
| 2022-04-12 | $27.50 | $28.01 | $27.22 | $27.23 | $27.23 | 439,176 |
| 2022-04-11 | $27.16 | $27.50 | $26.74 | $27.16 | $27.16 | 517,903 |
| 2022-04-08 | $27.18 | $27.40 | $26.62 | $27.27 | $27.27 | 409,127 |
| 2022-04-07 | $26.92 | $27.40 | $26.32 | $27.10 | $27.10 | 649,682 |
| 2022-04-06 | $27.50 | $27.50 | $26.67 | $27.07 | $27.07 | 1,588,178 |
| 2022-04-05 | $28.25 | $28.65 | $27.52 | $27.72 | $27.72 | 855,847 |
| 2022-04-04 | $27.99 | $28.60 | $27.80 | $28.24 | $28.24 | 315,431 |
| 2022-04-01 | $27.76 | $28.32 | $27.60 | $27.82 | $27.82 | 511,949 |
| 2022-03-31 | $27.60 | $28.25 | $27.42 | $27.48 | $27.48 | 387,499 |
| 2022-03-30 | $28.85 | $28.98 | $26.10 | $27.68 | $27.68 | 1,503,318 |
| 2022-03-29 | $28.41 | $29.37 | $28.41 | $29.18 | $29.18 | 599,821 |
| 2022-03-28 | $27.81 | $28.22 | $27.05 | $27.71 | $27.71 | 479,518 |
| 2022-03-25 | $27.68 | $27.99 | $27.06 | $27.74 | $27.74 | 581,289 |
| 2022-03-24 | $27.38 | $27.78 | $26.96 | $27.67 | $27.67 | 426,213 |
| 2022-03-23 | $27.72 | $27.96 | $27.04 | $27.26 | $27.26 | 309,676 |
| 2022-03-22 | $27.56 | $28.56 | $27.56 | $28.11 | $28.11 | 335,332 |
| 2022-03-21 | $28.17 | $28.38 | $27.19 | $27.39 | $27.39 | 375,103 |
| 2022-03-18 | $27.18 | $28.56 | $26.84 | $28.50 | $28.50 | 718,360 |
| 2022-03-17 | $27.06 | $27.79 | $26.96 | $27.78 | $27.78 | 341,861 |
| 2022-03-16 | $26.28 | $27.51 | $26.28 | $27.41 | $27.41 | 434,057 |
| 2022-03-15 | $25.49 | $27.10 | $25.49 | $25.98 | $25.98 | 580,511 |
| 2022-03-14 | $25.00 | $25.91 | $24.88 | $25.21 | $25.21 | 439,084 |
| 2022-03-11 | $26.70 | $26.70 | $24.96 | $25.08 | $25.08 | 338,149 |
| 2022-03-10 | $25.15 | $26.38 | $24.88 | $26.35 | $26.35 | 478,060 |
| 2022-03-09 | $24.82 | $26.16 | $24.82 | $25.59 | $25.59 | 896,072 |
| 2022-03-08 | $23.25 | $24.99 | $23.09 | $24.22 | $24.22 | 981,523 |
| 2022-03-07 | $24.72 | $24.98 | $23.41 | $23.43 | $23.43 | 756,918 |
| 2022-03-04 | $25.70 | $26.00 | $24.37 | $24.80 | $24.80 | 899,995 |
| 2022-03-03 | $27.25 | $27.31 | $25.66 | $25.83 | $25.83 | 1,091,458 |
| 2022-03-02 | $27.43 | $27.95 | $26.67 | $26.98 | $26.98 | 737,944 |
| 2022-03-01 | $28.68 | $29.21 | $27.28 | $27.47 | $27.47 | 945,890 |
| 2022-02-28 | $26.46 | $28.89 | $25.81 | $28.65 | $28.65 | 1,414,300 |
| 2022-02-25 | $26.14 | $28.57 | $25.92 | $26.79 | $26.79 | 2,872,181 |
| 2022-02-24 | $28.82 | $29.88 | $27.95 | $29.75 | $29.75 | 1,030,622 |
| 2022-02-23 | $31.90 | $32.00 | $29.71 | $29.81 | $29.81 | 406,850 |
| 2022-02-22 | $32.43 | $32.51 | $31.21 | $31.51 | $31.51 | 396,313 |
| 2022-02-18 | $31.99 | $32.88 | $31.89 | $32.45 | $32.45 | 344,464 |
| 2022-02-17 | $33.33 | $33.75 | $31.94 | $32.32 | $32.32 | 530,821 |
| 2022-02-16 | $33.44 | $34.20 | $33.01 | $33.80 | $33.80 | 498,924 |
| 2022-02-15 | $32.67 | $33.78 | $32.67 | $33.62 | $33.62 | 477,865 |
| 2022-02-14 | $32.24 | $33.10 | $31.99 | $32.23 | $32.23 | 436,317 |
| 2022-02-11 | $32.48 | $32.97 | $31.80 | $32.27 | $32.27 | 448,273 |
| 2022-02-10 | $30.75 | $34.33 | $30.75 | $32.43 | $32.43 | 1,745,053 |
| 2022-02-09 | $31.25 | $31.34 | $30.37 | $30.81 | $30.81 | 342,867 |
| 2022-02-08 | $30.44 | $30.91 | $30.20 | $30.82 | $30.82 | 311,652 |
| 2022-02-07 | $30.34 | $31.10 | $30.11 | $30.50 | $30.50 | 354,868 |
| 2022-02-04 | $29.69 | $30.53 | $29.45 | $30.34 | $30.34 | 340,192 |
| 2022-02-03 | $30.56 | $31.34 | $29.82 | $29.95 | $29.95 | 633,275 |
| 2022-02-02 | $32.37 | $32.66 | $30.08 | $30.94 | $30.94 | 840,797 |
| 2022-02-01 | $31.69 | $32.52 | $31.16 | $32.41 | $32.41 | 465,143 |
| 2022-01-31 | $29.98 | $31.71 | $29.98 | $31.71 | $31.71 | 457,958 |
| 2022-01-28 | $29.16 | $30.20 | $28.89 | $30.18 | $30.18 | 396,542 |
| 2022-01-27 | $30.52 | $30.83 | $29.05 | $29.28 | $29.28 | 482,531 |
| 2022-01-26 | $32.59 | $32.59 | $30.15 | $30.35 | $30.35 | 720,202 |
| 2022-01-25 | $31.96 | $32.82 | $31.63 | $32.17 | $32.17 | 278,414 |
| 2022-01-24 | $32.37 | $32.98 | $31.39 | $32.89 | $32.89 | 662,567 |
| 2022-01-21 | $33.00 | $33.82 | $32.68 | $33.01 | $33.01 | 592,266 |
| 2022-01-20 | $32.87 | $34.28 | $32.87 | $33.21 | $33.21 | 419,100 |
| 2022-01-19 | $33.51 | $33.81 | $32.83 | $33.09 | $33.09 | 251,007 |
| 2022-01-18 | $34.06 | $34.35 | $33.50 | $33.54 | $33.54 | 431,413 |
| 2022-01-14 | $34.60 | $35.08 | $34.04 | $34.63 | $34.63 | 230,210 |
| 2022-01-13 | $35.06 | $35.92 | $34.98 | $35.10 | $35.10 | 167,196 |
| 2022-01-12 | $35.75 | $36.05 | $35.04 | $35.06 | $35.06 | 334,204 |
| 2022-01-11 | $34.94 | $35.68 | $34.05 | $35.33 | $35.33 | 296,816 |
| 2022-01-10 | $35.83 | $36.06 | $34.22 | $35.08 | $35.08 | 421,604 |
| 2022-01-07 | $35.66 | $36.28 | $35.65 | $36.03 | $36.03 | 271,615 |
| 2022-01-06 | $36.49 | $36.95 | $35.63 | $35.91 | $35.91 | 270,649 |
| 2022-01-05 | $37.50 | $38.14 | $36.31 | $36.46 | $36.46 | 318,764 |
| 2022-01-04 | $37.34 | $37.77 | $36.90 | $37.47 | $37.47 | 430,131 |
| 2022-01-03 | $36.32 | $37.08 | $36.19 | $37.08 | $37.08 | 399,866 |
| 2021-12-31 | $35.81 | $36.70 | $35.81 | $36.24 | $36.24 | 277,377 |
| 2021-12-30 | $35.61 | $36.14 | $35.61 | $35.89 | $35.89 | 533,094 |
| 2021-12-29 | $35.70 | $36.01 | $35.47 | $35.62 | $35.62 | 437,775 |
| 2021-12-28 | $35.57 | $36.14 | $35.14 | $35.46 | $35.46 | 580,509 |
| 2021-12-27 | $35.77 | $36.28 | $35.54 | $35.79 | $35.79 | 353,728 |
| 2021-12-23 | $35.39 | $36.24 | $35.39 | $35.81 | $35.81 | 432,723 |
| 2021-12-22 | $35.21 | $35.62 | $35.02 | $35.40 | $35.40 | 674,676 |
| 2021-12-21 | $34.45 | $35.71 | $34.31 | $35.20 | $35.20 | 394,167 |
| 2021-12-20 | $34.74 | $34.90 | $33.26 | $34.20 | $34.20 | 559,793 |
| 2021-12-17 | $35.19 | $36.24 | $35.01 | $35.55 | $35.55 | 2,869,152 |
| 2021-12-16 | $35.82 | $35.97 | $34.88 | $35.21 | $35.21 | 720,882 |
| 2021-12-15 | $35.24 | $35.88 | $34.84 | $35.37 | $35.37 | 1,054,516 |
| 2021-12-14 | $34.66 | $35.79 | $34.58 | $35.17 | $35.17 | 606,300 |
| 2021-12-13 | $35.02 | $35.56 | $34.29 | $34.82 | $34.82 | 332,594 |
| 2021-12-10 | $36.44 | $36.85 | $35.39 | $35.48 | $35.48 | 311,370 |
| 2021-12-09 | $36.71 | $37.06 | $36.22 | $36.34 | $36.34 | 301,030 |
| 2021-12-08 | $36.16 | $37.34 | $35.99 | $36.84 | $36.84 | 694,238 |
| 2021-12-07 | $36.52 | $37.33 | $36.22 | $36.25 | $36.25 | 546,717 |
| 2021-12-06 | $34.90 | $36.29 | $34.50 | $35.62 | $35.62 | 545,820 |
| 2021-12-03 | $35.02 | $35.28 | $33.57 | $34.46 | $34.46 | 429,268 |
| 2021-12-02 | $34.36 | $34.92 | $33.68 | $34.74 | $34.74 | 662,679 |
| 2021-12-01 | $36.67 | $36.81 | $34.36 | $34.38 | $34.38 | 541,069 |
| 2021-11-30 | $36.68 | $37.09 | $35.84 | $35.90 | $35.90 | 670,370 |
| 2021-11-29 | $38.69 | $39.02 | $36.76 | $37.05 | $37.05 | 361,107 |
| 2021-11-26 | $38.33 | $38.67 | $37.91 | $38.50 | $38.50 | 208,425 |
| 2021-11-24 | $39.17 | $40.14 | $39.17 | $39.67 | $39.67 | 243,365 |
| 2021-11-23 | $39.20 | $40.09 | $39.20 | $39.61 | $39.61 | 997,834 |
| 2021-11-22 | $39.95 | $40.61 | $39.04 | $39.24 | $39.24 | 297,281 |
| 2021-11-19 | $41.30 | $41.77 | $39.81 | $39.94 | $39.94 | 445,927 |
| 2021-11-18 | $42.81 | $42.81 | $41.60 | $41.75 | $41.75 | 256,574 |
| 2021-11-17 | $43.74 | $43.87 | $42.06 | $42.75 | $42.75 | 269,471 |
| 2021-11-16 | $43.95 | $44.33 | $43.38 | $44.01 | $44.01 | 277,255 |
| 2021-11-15 | $43.73 | $44.50 | $43.61 | $43.95 | $43.95 | 326,817 |
| 2021-11-12 | $44.30 | $44.31 | $43.26 | $43.44 | $43.44 | 213,613 |
| 2021-11-11 | $44.65 | $44.85 | $43.44 | $43.89 | $43.89 | 178,909 |
| 2021-11-10 | $43.96 | $45.43 | $43.71 | $44.75 | $44.75 | 284,864 |
| 2021-11-09 | $43.53 | $44.64 | $43.47 | $44.00 | $44.00 | 361,076 |
| 2021-11-08 | $43.92 | $43.92 | $42.55 | $43.44 | $43.44 | 419,539 |
| 2021-11-05 | $45.52 | $45.85 | $43.17 | $44.04 | $44.04 | 811,753 |
| 2021-11-04 | $44.05 | $46.27 | $43.92 | $44.55 | $44.55 | 516,102 |
| 2021-11-03 | $42.55 | $43.93 | $42.37 | $43.68 | $43.68 | 526,419 |
| 2021-11-02 | $43.50 | $43.65 | $41.99 | $42.35 | $42.35 | 342,992 |
| 2021-11-01 | $42.50 | $43.56 | $42.04 | $43.51 | $43.51 | 410,704 |
| 2021-10-29 | $43.43 | $43.69 | $41.88 | $42.36 | $42.36 | 347,130 |
| 2021-10-28 | $43.37 | $44.10 | $42.93 | $43.26 | $43.26 | 250,751 |
| 2021-10-27 | $43.85 | $43.85 | $42.41 | $43.15 | $43.15 | 344,550 |
| 2021-10-26 | $44.65 | $44.72 | $43.89 | $44.23 | $44.23 | 255,500 |
| 2021-10-25 | $44.24 | $44.54 | $43.79 | $44.31 | $44.31 | 135,291 |
| 2021-10-22 | $43.59 | $44.69 | $43.55 | $44.30 | $44.30 | 166,131 |
| 2021-10-21 | $44.69 | $45.03 | $43.50 | $43.75 | $43.75 | 223,487 |
| 2021-10-20 | $44.18 | $45.06 | $43.61 | $44.72 | $44.72 | 148,033 |
| 2021-10-19 | $43.82 | $44.34 | $43.15 | $44.24 | $44.24 | 276,555 |
| 2021-10-18 | $44.72 | $45.04 | $43.51 | $43.57 | $43.57 | 262,306 |
| 2021-10-15 | $45.97 | $46.07 | $45.15 | $45.23 | $45.23 | 267,590 |
| 2021-10-14 | $45.16 | $45.67 | $44.96 | $45.13 | $45.13 | 166,039 |
| 2021-10-13 | $45.05 | $45.12 | $44.10 | $44.67 | $44.67 | 256,120 |
| 2021-10-12 | $44.27 | $45.42 | $44.23 | $44.93 | $44.93 | 258,579 |
| 2021-10-11 | $47.29 | $47.52 | $43.97 | $43.99 | $43.99 | 410,137 |
| 2021-10-08 | $47.86 | $48.19 | $47.38 | $47.54 | $47.54 | 194,996 |
| 2021-10-07 | $47.00 | $48.35 | $46.79 | $48.04 | $48.04 | 265,954 |
| 2021-10-06 | $46.50 | $47.17 | $45.99 | $46.64 | $46.64 | 301,959 |
| 2021-10-05 | $50.41 | $50.50 | $47.29 | $47.30 | $47.30 | 498,032 |
| 2021-10-04 | $51.58 | $51.88 | $50.94 | $51.22 | $51.22 | 288,872 |
| 2021-10-01 | $50.75 | $52.13 | $49.90 | $51.90 | $51.90 | 505,628 |
| 2021-09-30 | $49.99 | $50.85 | $49.57 | $50.33 | $50.33 | 215,538 |
| 2021-09-29 | $49.86 | $50.45 | $49.38 | $49.98 | $49.98 | 289,113 |
| 2021-09-28 | $50.47 | $50.73 | $49.41 | $49.61 | $49.61 | 207,324 |
| 2021-09-27 | $50.64 | $51.11 | $50.13 | $50.66 | $50.66 | 185,042 |
| 2021-09-24 | $50.12 | $50.69 | $49.47 | $50.40 | $50.40 | 162,178 |
| 2021-09-23 | $49.68 | $50.60 | $49.26 | $50.31 | $50.31 | 174,559 |
| 2021-09-22 | $49.14 | $49.42 | $48.34 | $49.13 | $49.13 | 273,802 |
| 2021-09-21 | $49.77 | $49.77 | $48.43 | $48.59 | $48.59 | 219,347 |
| 2021-09-20 | $48.62 | $49.55 | $48.38 | $49.43 | $49.43 | 271,054 |
| 2021-09-17 | $49.97 | $50.00 | $48.88 | $49.74 | $49.74 | 752,849 |
| 2021-09-16 | $49.74 | $50.22 | $48.92 | $49.70 | $49.70 | 213,362 |
| 2021-09-15 | $48.60 | $50.17 | $48.54 | $49.83 | $49.83 | 297,152 |
| 2021-09-14 | $50.30 | $50.45 | $48.36 | $48.83 | $48.83 | 343,666 |
| 2021-09-13 | $50.57 | $50.57 | $49.12 | $50.08 | $50.08 | 244,301 |
| 2021-09-10 | $51.05 | $51.23 | $50.10 | $50.38 | $50.38 | 328,540 |
| 2021-09-09 | $51.67 | $51.71 | $50.88 | $51.06 | $51.06 | 264,069 |
| 2021-09-08 | $53.35 | $53.35 | $51.52 | $51.80 | $51.80 | 381,160 |
| 2021-09-07 | $54.75 | $54.90 | $53.50 | $53.69 | $53.69 | 460,472 |
| 2021-09-03 | $54.23 | $54.90 | $53.84 | $54.80 | $54.80 | 262,341 |
| 2021-09-02 | $53.36 | $54.88 | $53.17 | $54.24 | $54.24 | 453,169 |
| 2021-09-01 | $52.50 | $53.26 | $52.13 | $53.03 | $53.03 | 290,602 |
| 2021-08-31 | $52.00 | $52.39 | $51.15 | $52.24 | $52.24 | 480,560 |
| 2021-08-30 | $50.95 | $52.06 | $50.83 | $51.99 | $51.99 | 467,853 |
| 2021-08-27 | $49.15 | $50.69 | $49.15 | $50.64 | $50.64 | 429,997 |
| 2021-08-26 | $48.42 | $49.07 | $47.13 | $49.06 | $49.06 | 411,848 |
| 2021-08-25 | $48.54 | $49.19 | $48.52 | $48.52 | $48.52 | 243,147 |
| 2021-08-24 | $48.73 | $48.92 | $48.06 | $48.68 | $48.68 | 257,000 |
| 2021-08-23 | $47.87 | $48.92 | $47.83 | $48.55 | $48.55 | 257,377 |
| 2021-08-20 | $46.74 | $47.82 | $46.58 | $47.65 | $47.65 | 265,136 |
| 2021-08-19 | $45.44 | $46.56 | $45.40 | $46.44 | $46.44 | 314,192 |
| 2021-08-18 | $46.24 | $47.01 | $45.89 | $46.08 | $46.08 | 309,109 |
| 2021-08-17 | $45.18 | $46.30 | $44.91 | $46.22 | $46.22 | 255,344 |
| 2021-08-16 | $45.77 | $46.04 | $44.90 | $45.60 | $45.60 | 148,735 |
| 2021-08-13 | $46.06 | $46.35 | $45.72 | $46.19 | $46.19 | 179,217 |
| 2021-08-12 | $46.15 | $46.74 | $45.79 | $46.13 | $46.13 | 188,594 |
| 2021-08-11 | $46.39 | $46.39 | $45.39 | $46.15 | $46.15 | 269,580 |
| 2021-08-10 | $46.28 | $46.59 | $45.70 | $46.42 | $46.42 | 264,935 |
| 2021-08-09 | $47.77 | $47.99 | $46.06 | $46.24 | $46.24 | 239,056 |
| 2021-08-06 | $47.04 | $48.55 | $47.04 | $47.82 | $47.82 | 391,552 |
| 2021-08-05 | $45.82 | $47.08 | $45.81 | $46.85 | $46.85 | 357,324 |
| 2021-08-04 | $48.06 | $48.39 | $44.61 | $45.52 | $45.52 | 766,530 |
| 2021-08-03 | $45.90 | $45.90 | $43.09 | $44.84 | $44.84 | 571,820 |
| 2021-08-02 | $46.17 | $46.64 | $45.22 | $45.64 | $45.64 | 323,559 |
| 2021-07-30 | $46.67 | $47.09 | $45.88 | $46.07 | $46.07 | 234,825 |
| 2021-07-29 | $46.47 | $47.81 | $46.03 | $46.59 | $46.59 | 262,761 |
| 2021-07-28 | $46.39 | $46.73 | $46.15 | $46.24 | $46.24 | 185,367 |
| 2021-07-27 | $45.67 | $46.18 | $45.19 | $46.16 | $46.16 | 199,817 |
| 2021-07-26 | $45.99 | $46.48 | $45.90 | $46.11 | $46.11 | 156,345 |
| 2021-07-23 | $45.65 | $46.37 | $45.55 | $45.89 | $45.89 | 269,550 |
| 2021-07-22 | $46.21 | $46.21 | $45.34 | $45.62 | $45.62 | 220,966 |
| 2021-07-21 | $46.05 | $46.56 | $45.89 | $46.22 | $46.22 | 186,896 |
| 2021-07-20 | $45.23 | $46.43 | $45.07 | $45.83 | $45.83 | 358,901 |
| 2021-07-19 | $45.39 | $45.76 | $44.58 | $45.10 | $45.10 | 350,898 |
| 2021-07-16 | $46.35 | $46.62 | $45.89 | $46.23 | $46.23 | 239,601 |
| 2021-07-15 | $45.45 | $46.11 | $45.15 | $45.79 | $45.79 | 169,757 |
| 2021-07-14 | $46.05 | $46.05 | $45.25 | $45.59 | $45.59 | 250,493 |
| 2021-07-13 | $46.23 | $46.27 | $45.59 | $45.73 | $45.73 | 367,522 |
| 2021-07-12 | $46.86 | $46.90 | $45.93 | $46.44 | $46.44 | 352,552 |
| 2021-07-09 | $46.42 | $47.11 | $46.16 | $46.90 | $46.90 | 324,521 |
| 2021-07-08 | $45.25 | $46.44 | $44.96 | $46.12 | $46.12 | 289,240 |
| 2021-07-07 | $46.19 | $46.75 | $45.39 | $46.08 | $46.08 | 290,211 |
| 2021-07-06 | $47.44 | $47.44 | $45.81 | $46.26 | $46.26 | 288,726 |
| 2021-07-02 | $47.74 | $48.30 | $47.18 | $47.21 | $47.21 | 266,793 |
| 2021-07-01 | $46.99 | $47.60 | $46.79 | $47.58 | $47.58 | 263,191 |
| 2021-06-30 | $46.57 | $46.93 | $46.50 | $46.85 | $46.85 | 355,981 |
| 2021-06-29 | $47.07 | $47.48 | $46.40 | $46.90 | $46.90 | 428,269 |
| 2021-06-28 | $48.19 | $48.26 | $46.79 | $47.00 | $47.00 | 367,819 |
| 2021-06-25 | $49.28 | $49.50 | $48.13 | $48.24 | $48.24 | 517,087 |
| 2021-06-24 | $48.80 | $50.53 | $48.30 | $49.01 | $49.01 | 682,715 |
| 2021-06-23 | $49.45 | $49.85 | $48.60 | $48.61 | $48.61 | 611,851 |
| 2021-06-22 | $48.96 | $49.64 | $48.11 | $49.39 | $49.39 | 313,012 |
| 2021-06-21 | $49.31 | $49.79 | $47.65 | $49.17 | $49.17 | 455,746 |
| 2021-06-18 | $49.19 | $50.10 | $49.15 | $49.20 | $49.20 | 741,295 |
| 2021-06-17 | $48.70 | $49.56 | $48.05 | $49.49 | $49.49 | 487,875 |
| 2021-06-16 | $48.84 | $49.07 | $48.26 | $48.67 | $48.67 | 586,374 |
| 2021-06-15 | $47.07 | $48.76 | $47.07 | $48.64 | $48.64 | 782,103 |
| 2021-06-14 | $45.65 | $47.30 | $45.19 | $47.12 | $47.12 | 967,498 |
| 2021-06-11 | $44.54 | $45.77 | $44.06 | $45.73 | $45.73 | 511,732 |
| 2021-06-10 | $44.58 | $44.74 | $44.10 | $44.44 | $44.44 | 559,453 |
| 2021-06-09 | $43.92 | $44.28 | $43.38 | $44.11 | $44.11 | 621,581 |
| 2021-06-08 | $41.99 | $44.06 | $41.96 | $43.76 | $43.76 | 607,973 |
| 2021-06-07 | $41.48 | $41.69 | $41.25 | $41.65 | $41.65 | 361,202 |
| 2021-06-04 | $41.31 | $41.89 | $41.17 | $41.54 | $41.54 | 360,333 |
| 2021-06-03 | $40.93 | $41.66 | $40.45 | $41.31 | $41.31 | 315,898 |
| 2021-06-02 | $40.09 | $41.06 | $40.02 | $41.04 | $41.04 | 477,875 |
| 2021-06-01 | $40.86 | $40.92 | $39.88 | $40.01 | $40.01 | 400,474 |
| 2021-05-28 | $40.25 | $40.71 | $40.13 | $40.59 | $40.59 | 307,448 |
| 2021-05-27 | $40.33 | $40.48 | $40.10 | $40.23 | $40.23 | 339,171 |
| 2021-05-26 | $39.80 | $40.17 | $39.66 | $40.07 | $40.07 | 379,198 |
| 2021-05-25 | $40.25 | $40.60 | $39.57 | $39.64 | $39.64 | 519,507 |
| 2021-05-24 | $40.64 | $40.96 | $40.05 | $40.13 | $40.13 | 287,984 |
| 2021-05-21 | $41.65 | $41.83 | $40.32 | $40.50 | $40.50 | 426,643 |
| 2021-05-20 | $40.80 | $41.34 | $40.01 | $41.30 | $41.30 | 470,162 |
| 2021-05-19 | $39.15 | $40.81 | $38.95 | $40.80 | $40.80 | 695,348 |
| 2021-05-18 | $40.49 | $40.75 | $39.64 | $39.68 | $39.68 | 829,797 |
| 2021-05-17 | $40.11 | $40.63 | $39.42 | $40.45 | $40.45 | 371,884 |
| 2021-05-14 | $40.51 | $41.34 | $40.32 | $40.71 | $40.71 | 534,777 |
| 2021-05-13 | $40.68 | $41.68 | $39.55 | $39.80 | $39.80 | 581,960 |
| 2021-05-12 | $41.56 | $42.07 | $40.10 | $40.33 | $40.33 | 892,354 |
| 2021-05-11 | $41.63 | $42.51 | $41.41 | $42.02 | $42.02 | 626,884 |
| 2021-05-10 | $44.89 | $44.89 | $42.57 | $42.72 | $42.72 | 486,364 |
| 2021-05-07 | $44.48 | $45.66 | $44.33 | $44.79 | $44.79 | 846,849 |
| 2021-05-06 | $45.12 | $46.05 | $42.56 | $44.51 | $44.51 | 960,905 |
| 2021-05-05 | $45.10 | $45.75 | $44.86 | $45.29 | $45.29 | 493,562 |
| 2021-05-04 | $45.15 | $45.38 | $44.07 | $44.92 | $44.92 | 569,274 |
| 2021-05-03 | $46.08 | $47.37 | $45.74 | $45.78 | $45.78 | 714,632 |
| 2021-04-30 | $46.06 | $46.73 | $45.69 | $45.76 | $45.76 | 680,774 |
| 2021-04-29 | $45.43 | $48.56 | $45.25 | $46.83 | $46.83 | 1,285,326 |
| 2021-04-28 | $44.96 | $45.36 | $44.72 | $45.11 | $45.11 | 366,781 |
| 2021-04-27 | $45.13 | $45.33 | $44.41 | $45.11 | $45.11 | 390,170 |
| 2021-04-26 | $44.93 | $45.61 | $44.81 | $44.89 | $44.89 | 540,432 |
| 2021-04-23 | $43.95 | $44.91 | $43.69 | $44.43 | $44.43 | 485,169 |
| 2021-04-22 | $44.77 | $45.03 | $44.09 | $44.09 | $44.09 | 438,851 |
| 2021-04-21 | $43.67 | $44.79 | $43.25 | $44.55 | $44.55 | 1,007,722 |
| 2021-04-20 | $44.43 | $44.71 | $43.36 | $43.97 | $43.97 | 380,867 |
| 2021-04-19 | $46.53 | $46.91 | $44.58 | $44.70 | $44.70 | 353,695 |
| 2021-04-16 | $46.62 | $46.96 | $45.63 | $46.76 | $46.76 | 454,696 |
| 2021-04-15 | $45.82 | $46.30 | $45.20 | $46.13 | $46.13 | 258,294 |
| 2021-04-14 | $45.98 | $46.61 | $45.32 | $45.44 | $45.44 | 215,730 |
| 2021-04-13 | $45.90 | $46.09 | $45.12 | $45.87 | $45.87 | 258,420 |
| 2021-04-12 | $47.11 | $47.12 | $45.95 | $46.15 | $46.15 | 323,183 |
| 2021-04-09 | $45.99 | $47.03 | $45.74 | $46.81 | $46.81 | 314,975 |
| 2021-04-08 | $47.30 | $47.35 | $46.09 | $46.18 | $46.18 | 449,357 |
| 2021-04-07 | $47.69 | $47.92 | $46.89 | $47.02 | $47.02 | 231,560 |
| 2021-04-06 | $48.08 | $48.20 | $47.46 | $47.49 | $47.49 | 244,852 |
| 2021-04-05 | $47.74 | $48.28 | $46.63 | $48.21 | $48.21 | 389,151 |
| 2021-04-01 | $46.30 | $47.39 | $46.11 | $46.99 | $46.99 | 487,407 |
| 2021-03-31 | $46.24 | $46.58 | $45.40 | $45.79 | $45.79 | 825,207 |
| 2021-03-30 | $45.78 | $46.40 | $44.80 | $45.86 | $45.86 | 541,265 |
| 2021-03-29 | $46.45 | $47.03 | $45.30 | $45.92 | $45.92 | 377,072 |
| 2021-03-26 | $46.63 | $47.23 | $45.74 | $47.00 | $47.00 | 365,802 |
| 2021-03-25 | $46.82 | $47.61 | $45.24 | $46.58 | $46.58 | 520,915 |
| 2021-03-24 | $49.82 | $50.90 | $47.27 | $47.34 | $47.34 | 625,811 |
| 2021-03-23 | $48.90 | $50.00 | $48.90 | $49.62 | $49.62 | 476,629 |
| 2021-03-22 | $49.54 | $49.80 | $48.61 | $49.10 | $49.10 | 464,163 |
| 2021-03-19 | $49.91 | $50.63 | $49.31 | $49.84 | $49.84 | 804,275 |
| 2021-03-18 | $50.63 | $51.27 | $49.67 | $50.05 | $50.05 | 392,335 |
| 2021-03-17 | $50.14 | $51.22 | $49.84 | $51.10 | $51.10 | 470,402 |
| 2021-03-16 | $51.94 | $52.11 | $49.81 | $50.47 | $50.47 | 363,251 |
| 2021-03-15 | $51.38 | $52.60 | $50.97 | $51.90 | $51.90 | 435,486 |
| 2021-03-12 | $51.40 | $52.92 | $50.91 | $51.61 | $51.61 | 438,477 |
| 2021-03-11 | $50.75 | $52.08 | $50.74 | $51.71 | $51.71 | 564,232 |
| 2021-03-10 | $50.13 | $50.80 | $49.60 | $50.19 | $50.19 | 396,653 |
| 2021-03-09 | $48.55 | $50.57 | $48.41 | $49.79 | $49.79 | 903,936 |
| 2021-03-08 | $46.89 | $49.16 | $46.89 | $47.43 | $47.43 | 594,278 |
| 2021-03-05 | $46.58 | $47.15 | $43.93 | $46.66 | $46.66 | 648,247 |
| 2021-03-04 | $45.85 | $47.14 | $44.18 | $45.78 | $45.78 | 780,168 |
| 2021-03-03 | $47.50 | $48.04 | $46.44 | $46.46 | $46.46 | 483,764 |
| 2021-03-02 | $48.72 | $49.05 | $47.56 | $47.60 | $47.60 | 335,690 |
| 2021-03-01 | $48.33 | $49.46 | $48.33 | $48.93 | $48.93 | 576,694 |
| 2021-02-26 | $47.89 | $48.33 | $45.95 | $47.26 | $47.26 | 779,483 |
| 2021-02-25 | $50.89 | $51.31 | $47.54 | $47.58 | $47.58 | 871,329 |
| 2021-02-24 | $49.57 | $52.22 | $49.27 | $51.46 | $51.46 | 991,168 |
| 2021-02-23 | $49.50 | $50.30 | $46.03 | $49.80 | $49.80 | 1,699,910 |
| 2021-02-22 | $52.25 | $53.61 | $51.74 | $52.63 | $52.63 | 670,227 |
| 2021-02-19 | $53.04 | $53.15 | $52.21 | $52.34 | $52.34 | 331,165 |
| 2021-02-18 | $52.70 | $53.14 | $51.34 | $52.65 | $52.65 | 429,520 |
| 2021-02-17 | $54.23 | $54.80 | $52.65 | $53.01 | $53.01 | 214,946 |
| 2021-02-16 | $54.51 | $55.67 | $54.30 | $54.81 | $54.81 | 287,160 |
| 2021-02-12 | $54.53 | $54.53 | $53.47 | $54.42 | $54.42 | 232,620 |
| 2021-02-11 | $53.83 | $55.12 | $53.55 | $54.50 | $54.50 | 353,852 |
| 2021-02-10 | $54.84 | $55.61 | $53.06 | $53.25 | $53.25 | 555,472 |
| 2021-02-09 | $55.53 | $56.47 | $54.81 | $54.91 | $54.91 | 491,147 |
| 2021-02-08 | $54.15 | $55.35 | $54.15 | $55.22 | $55.22 | 296,508 |
| 2021-02-05 | $55.88 | $55.94 | $53.20 | $53.94 | $53.94 | 305,403 |
| 2021-02-04 | $55.09 | $56.18 | $54.88 | $55.16 | $55.16 | 532,695 |
| 2021-02-03 | $55.09 | $55.53 | $54.09 | $54.35 | $54.35 | 400,300 |
| 2021-02-02 | $53.43 | $55.41 | $52.67 | $55.25 | $55.25 | 431,373 |
| 2021-02-01 | $51.12 | $52.81 | $50.34 | $52.45 | $52.45 | 430,568 |
| 2021-01-29 | $51.49 | $51.65 | $49.62 | $50.23 | $50.23 | 543,342 |
| 2021-01-28 | $51.99 | $52.08 | $51.11 | $51.71 | $51.71 | 573,263 |
| 2021-01-27 | $50.01 | $52.14 | $48.06 | $51.77 | $51.77 | 1,010,418 |
| 2021-01-26 | $52.46 | $52.88 | $50.87 | $51.16 | $51.16 | 865,156 |
| 2021-01-25 | $54.50 | $54.97 | $51.66 | $52.30 | $52.30 | 1,103,282 |
| 2021-01-22 | $56.53 | $56.53 | $54.04 | $54.48 | $54.48 | 659,386 |
| 2021-01-21 | $57.42 | $57.51 | $56.00 | $56.53 | $56.53 | 436,376 |
| 2021-01-20 | $57.32 | $58.00 | $56.34 | $57.20 | $57.20 | 603,560 |
| 2021-01-19 | $55.37 | $57.84 | $54.84 | $57.10 | $57.10 | 752,616 |
| 2021-01-15 | $54.22 | $54.86 | $53.53 | $54.02 | $54.02 | 662,820 |
| 2021-01-14 | $55.65 | $56.89 | $54.15 | $54.87 | $54.87 | 1,200,848 |
| 2021-01-13 | $58.19 | $58.78 | $56.60 | $56.68 | $56.68 | 440,243 |
| 2021-01-12 | $58.39 | $58.70 | $56.80 | $58.40 | $58.40 | 596,612 |
| 2021-01-11 | $58.66 | $59.64 | $57.86 | $59.22 | $59.22 | 340,612 |
| 2021-01-08 | $60.84 | $61.56 | $58.97 | $59.61 | $59.61 | 549,043 |
| 2021-01-07 | $60.00 | $61.85 | $58.95 | $60.27 | $60.27 | 654,812 |
| 2021-01-06 | $56.19 | $61.17 | $55.80 | $59.66 | $59.66 | 1,310,668 |
| 2021-01-05 | $55.50 | $56.73 | $55.27 | $55.49 | $55.49 | 515,560 |
| 2021-01-04 | $56.62 | $57.44 | $54.66 | $55.90 | $55.90 | 1,025,004 |
| 2020-12-31 | $53.25 | $55.92 | $52.71 | $55.80 | $55.80 | 760,992 |
| 2020-12-30 | $53.50 | $54.23 | $53.18 | $53.47 | $53.47 | 297,721 |
| 2020-12-29 | $54.71 | $55.50 | $52.60 | $53.19 | $53.19 | 371,602 |
| 2020-12-28 | $56.27 | $56.67 | $54.26 | $54.71 | $54.71 | 337,303 |
| 2020-12-24 | $56.03 | $56.60 | $55.30 | $56.05 | $56.05 | 301,967 |
| 2020-12-23 | $58.17 | $58.17 | $55.88 | $56.15 | $56.15 | 654,614 |
| 2020-12-22 | $57.16 | $59.26 | $57.16 | $57.99 | $57.99 | 550,887 |
| 2020-12-21 | $55.10 | $57.31 | $54.20 | $57.15 | $57.15 | 505,608 |
| 2020-12-18 | $57.18 | $59.85 | $55.51 | $56.15 | $56.15 | 2,581,507 |
| 2020-12-17 | $57.00 | $57.50 | $55.94 | $56.85 | $56.85 | 557,676 |
| 2020-12-16 | $56.50 | $56.89 | $55.53 | $56.66 | $56.66 | 403,140 |
| 2020-12-15 | $54.09 | $56.35 | $54.07 | $56.16 | $56.16 | 398,524 |
| 2020-12-14 | $57.06 | $57.31 | $53.70 | $53.77 | $53.77 | 568,401 |
| 2020-12-11 | $58.12 | $58.30 | $55.46 | $56.18 | $56.18 | 419,562 |
| 2020-12-10 | $57.63 | $58.62 | $57.16 | $58.28 | $58.28 | 401,722 |
| 2020-12-09 | $57.40 | $59.00 | $57.13 | $57.79 | $57.79 | 884,182 |
| 2020-12-08 | $55.61 | $57.85 | $55.45 | $56.81 | $56.81 | 422,842 |
| 2020-12-07 | $55.21 | $55.85 | $54.45 | $55.73 | $55.73 | 241,233 |
| 2020-12-04 | $53.87 | $55.51 | $53.09 | $55.28 | $55.28 | 414,055 |
| 2020-12-03 | $52.48 | $54.16 | $52.02 | $53.77 | $53.77 | 611,972 |
| 2020-12-02 | $53.20 | $53.79 | $50.94 | $52.29 | $52.29 | 749,854 |
| 2020-12-01 | $54.00 | $54.25 | $52.00 | $53.79 | $53.79 | 669,515 |
| 2020-11-30 | $55.87 | $56.09 | $53.11 | $53.56 | $53.56 | 480,622 |
| 2020-11-27 | $57.24 | $57.78 | $55.55 | $56.02 | $56.02 | 166,500 |
| 2020-11-25 | $55.93 | $57.44 | $55.75 | $56.96 | $56.96 | 305,742 |
| 2020-11-24 | $58.00 | $58.09 | $55.52 | $55.67 | $55.67 | 646,455 |
| 2020-11-23 | $57.39 | $58.39 | $56.02 | $57.26 | $57.26 | 786,109 |
| 2020-11-20 | $54.24 | $57.93 | $54.04 | $56.87 | $56.87 | 775,287 |
| 2020-11-19 | $52.20 | $54.74 | $51.45 | $54.46 | $54.46 | 487,828 |
| 2020-11-18 | $52.92 | $53.81 | $52.19 | $52.19 | $52.19 | 286,572 |
| 2020-11-17 | $53.46 | $53.66 | $52.18 | $52.81 | $52.81 | 421,459 |
| 2020-11-16 | $54.34 | $55.42 | $53.19 | $53.78 | $53.78 | 268,535 |
| 2020-11-13 | $55.46 | $55.76 | $53.87 | $54.13 | $54.13 | 405,024 |
| 2020-11-12 | $55.34 | $56.45 | $54.80 | $55.32 | $55.32 | 410,385 |
| 2020-11-11 | $55.01 | $55.93 | $54.10 | $55.76 | $55.76 | 342,788 |
| 2020-11-10 | $54.73 | $55.69 | $53.66 | $54.63 | $54.63 | 428,877 |
| 2020-11-09 | $59.64 | $59.64 | $54.21 | $54.37 | $54.37 | 571,832 |
| 2020-11-06 | $54.53 | $56.20 | $54.43 | $55.53 | $55.53 | 461,014 |
| 2020-11-05 | $56.67 | $58.44 | $53.07 | $54.10 | $54.10 | 571,407 |
| 2020-11-04 | $55.18 | $56.61 | $52.91 | $55.00 | $55.00 | 718,380 |
| 2020-11-03 | $53.87 | $57.80 | $52.87 | $55.84 | $55.84 | 1,023,857 |
| 2020-11-02 | $53.87 | $55.45 | $52.54 | $52.78 | $52.78 | 495,264 |
| 2020-10-30 | $55.66 | $55.77 | $51.83 | $53.32 | $53.32 | 677,179 |
| 2020-10-29 | $55.51 | $56.56 | $54.72 | $56.08 | $56.08 | 324,808 |
| 2020-10-28 | $55.78 | $56.00 | $54.76 | $55.50 | $55.50 | 315,707 |
| 2020-10-27 | $58.07 | $58.30 | $57.07 | $57.33 | $57.33 | 351,375 |
| 2020-10-26 | $59.88 | $59.88 | $56.65 | $57.75 | $57.75 | 272,883 |
| 2020-10-23 | $58.84 | $59.82 | $57.88 | $59.78 | $59.78 | 302,166 |
| 2020-10-22 | $59.31 | $59.85 | $58.59 | $58.68 | $58.68 | 290,910 |
| 2020-10-21 | $60.97 | $61.29 | $58.69 | $58.97 | $58.97 | 429,529 |
| 2020-10-20 | $60.23 | $61.42 | $59.75 | $60.41 | $60.41 | 503,695 |
| 2020-10-19 | $61.13 | $62.00 | $59.38 | $59.80 | $59.80 | 318,090 |
| 2020-10-16 | $62.15 | $62.65 | $60.79 | $61.05 | $61.05 | 288,628 |
| 2020-10-15 | $61.51 | $62.30 | $60.63 | $62.17 | $62.17 | 407,129 |
| 2020-10-14 | $64.60 | $64.70 | $62.41 | $62.49 | $62.49 | 379,304 |
| 2020-10-13 | $63.00 | $64.97 | $62.49 | $64.60 | $64.60 | 346,200 |
| 2020-10-12 | $63.51 | $64.11 | $62.08 | $63.42 | $63.42 | 419,509 |
| 2020-10-09 | $64.13 | $64.33 | $62.60 | $63.34 | $63.34 | 472,543 |
| 2020-10-08 | $63.07 | $64.73 | $62.03 | $63.88 | $63.88 | 618,825 |
| 2020-10-07 | $61.56 | $62.77 | $60.93 | $61.50 | $61.50 | 467,620 |
| 2020-10-06 | $61.83 | $63.66 | $60.01 | $60.71 | $60.71 | 610,925 |
| 2020-10-05 | $60.01 | $63.57 | $59.34 | $61.51 | $61.51 | 1,092,377 |
| 2020-10-02 | $51.10 | $59.86 | $50.88 | $59.30 | $59.30 | 1,678,704 |
| 2020-10-01 | $51.44 | $52.41 | $51.11 | $52.33 | $52.33 | 465,572 |
| 2020-09-30 | $49.47 | $51.05 | $49.40 | $50.61 | $50.61 | 449,508 |
| 2020-09-29 | $49.90 | $50.73 | $49.37 | $49.98 | $49.98 | 273,947 |
| 2020-09-28 | $49.99 | $50.98 | $49.61 | $49.99 | $49.99 | 428,683 |
| 2020-09-25 | $48.36 | $49.80 | $48.20 | $49.42 | $49.42 | 316,804 |
| 2020-09-24 | $48.23 | $49.76 | $47.50 | $48.40 | $48.40 | 317,743 |
| 2020-09-23 | $49.28 | $50.45 | $48.13 | $48.38 | $48.38 | 306,949 |
| 2020-09-22 | $49.06 | $49.64 | $48.15 | $49.58 | $49.58 | 456,193 |
| 2020-09-21 | $47.38 | $48.48 | $46.89 | $48.48 | $48.48 | 616,146 |
| 2020-09-18 | $49.68 | $50.22 | $48.24 | $48.79 | $48.79 | 1,149,825 |
| 2020-09-17 | $47.33 | $49.54 | $46.80 | $49.21 | $49.21 | 423,360 |
| 2020-09-16 | $49.92 | $50.60 | $47.63 | $48.11 | $48.11 | 646,045 |
| 2020-09-15 | $51.35 | $51.37 | $49.56 | $49.74 | $49.74 | 348,105 |
| 2020-09-14 | $50.13 | $51.02 | $49.52 | $50.45 | $50.45 | 340,096 |
| 2020-09-11 | $50.12 | $50.49 | $49.06 | $49.56 | $49.56 | 330,497 |
| 2020-09-10 | $50.57 | $51.65 | $49.21 | $49.43 | $49.43 | 312,186 |
| 2020-09-09 | $49.70 | $50.94 | $49.36 | $50.51 | $50.51 | 314,243 |
| 2020-09-08 | $49.44 | $50.61 | $48.50 | $48.94 | $48.94 | 517,047 |
| 2020-09-04 | $53.00 | $53.21 | $49.24 | $50.69 | $50.69 | 372,064 |
| 2020-09-03 | $54.56 | $54.56 | $50.92 | $52.33 | $52.33 | 435,632 |
| 2020-09-02 | $55.03 | $55.53 | $53.80 | $54.96 | $54.96 | 388,288 |
| 2020-09-01 | $52.04 | $55.70 | $51.59 | $55.02 | $55.02 | 751,075 |
| 2020-08-31 | $54.08 | $54.08 | $52.06 | $52.06 | $52.06 | 590,421 |
| 2020-08-28 | $54.14 | $54.43 | $53.64 | $53.74 | $53.74 | 348,755 |
| 2020-08-27 | $53.00 | $53.94 | $52.61 | $53.70 | $53.70 | 375,289 |
| 2020-08-26 | $53.54 | $53.87 | $52.04 | $52.53 | $52.53 | 393,939 |
| 2020-08-25 | $53.75 | $53.89 | $53.29 | $53.53 | $53.53 | 278,569 |
| 2020-08-24 | $53.65 | $53.90 | $53.07 | $53.74 | $53.74 | 354,680 |
| 2020-08-21 | $51.85 | $53.49 | $51.85 | $52.97 | $52.97 | 346,307 |
| 2020-08-20 | $51.38 | $52.67 | $51.38 | $52.17 | $52.17 | 263,392 |
| 2020-08-19 | $53.04 | $53.28 | $51.91 | $52.12 | $52.12 | 290,155 |
| 2020-08-18 | $54.45 | $54.72 | $53.04 | $53.18 | $53.18 | 363,165 |
| 2020-08-17 | $52.52 | $54.52 | $51.76 | $54.30 | $54.30 | 493,749 |
| 2020-08-14 | $51.79 | $52.68 | $51.49 | $52.29 | $52.29 | 281,250 |
| 2020-08-13 | $51.00 | $53.27 | $51.00 | $52.38 | $52.38 | 388,370 |
| 2020-08-12 | $50.88 | $51.78 | $50.64 | $51.13 | $51.13 | 444,353 |
| 2020-08-11 | $51.87 | $52.32 | $50.02 | $50.28 | $50.28 | 492,317 |
| 2020-08-10 | $52.92 | $53.40 | $50.28 | $51.44 | $51.44 | 694,262 |
| 2020-08-07 | $54.73 | $54.73 | $51.61 | $52.72 | $52.72 | 608,478 |
| 2020-08-06 | $56.02 | $56.81 | $54.93 | $55.19 | $55.19 | 399,600 |
| 2020-08-05 | $54.77 | $56.92 | $52.91 | $55.71 | $55.71 | 751,778 |
| 2020-08-04 | $51.84 | $53.87 | $51.50 | $53.70 | $53.70 | 531,999 |
| 2020-08-03 | $51.00 | $52.09 | $50.20 | $52.08 | $52.08 | 409,378 |
| 2020-07-31 | $51.13 | $51.13 | $49.27 | $50.69 | $50.69 | 426,651 |
| 2020-07-30 | $51.03 | $52.02 | $50.67 | $51.13 | $51.13 | 342,735 |
| 2020-07-29 | $51.20 | $52.23 | $51.20 | $51.77 | $51.77 | 299,531 |
| 2020-07-28 | $51.94 | $52.58 | $50.99 | $51.07 | $51.07 | 302,022 |
| 2020-07-27 | $51.07 | $52.98 | $50.52 | $52.41 | $52.41 | 359,305 |
| 2020-07-24 | $52.08 | $52.27 | $50.37 | $50.89 | $50.89 | 440,642 |
| 2020-07-23 | $52.50 | $54.39 | $52.08 | $52.40 | $52.40 | 629,208 |
| 2020-07-22 | $50.85 | $53.13 | $50.85 | $53.01 | $53.01 | 459,382 |
| 2020-07-21 | $52.06 | $52.38 | $50.83 | $50.97 | $50.97 | 378,208 |
| 2020-07-20 | $50.99 | $52.15 | $50.68 | $51.86 | $51.86 | 252,964 |
| 2020-07-17 | $50.76 | $51.90 | $50.51 | $51.51 | $51.51 | 397,200 |
| 2020-07-16 | $51.01 | $51.33 | $49.82 | $50.56 | $50.56 | 594,400 |
| 2020-07-15 | $51.38 | $52.52 | $50.14 | $51.49 | $51.49 | 570,000 |
| 2020-07-14 | $48.10 | $49.78 | $47.86 | $49.75 | $49.75 | 613,100 |
| 2020-07-13 | $50.48 | $51.20 | $48.37 | $48.45 | $48.45 | 541,700 |
| 2020-07-10 | $49.29 | $49.89 | $48.65 | $49.26 | $49.26 | 414,500 |
| 2020-07-09 | $50.59 | $50.93 | $48.98 | $49.53 | $49.53 | 410,900 |
| 2020-07-08 | $50.45 | $51.38 | $49.61 | $50.46 | $50.46 | 464,100 |
| 2020-07-07 | $50.98 | $51.93 | $50.17 | $50.45 | $50.45 | 735,100 |
| 2020-07-06 | $51.00 | $52.13 | $49.98 | $51.19 | $51.19 | 853,400 |
| 2020-07-02 | $50.00 | $51.67 | $49.05 | $49.53 | $49.53 | 698,900 |
| 2020-07-01 | $49.20 | $50.85 | $47.95 | $50.39 | $50.39 | 908,300 |
| 2020-06-30 | $47.38 | $49.24 | $47.00 | $49.08 | $49.08 | 630,300 |
| 2020-06-29 | $47.03 | $48.32 | $45.89 | $48.00 | $48.00 | 963,300 |
| 2020-06-26 | $45.22 | $46.45 | $43.30 | $46.20 | $46.20 | 2,082,842 |
| 2020-06-25 | $43.75 | $46.15 | $43.56 | $45.90 | $45.90 | 896,744 |
| 2020-06-24 | $44.20 | $44.70 | $41.91 | $43.74 | $43.74 | 923,393 |
| 2020-06-23 | $42.45 | $45.57 | $41.91 | $44.94 | $44.94 | 1,459,273 |
| 2020-06-22 | $38.60 | $42.12 | $38.28 | $41.84 | $41.84 | 619,312 |
| 2020-06-19 | $40.56 | $40.99 | $38.70 | $38.73 | $38.73 | 1,112,656 |
| 2020-06-18 | $38.30 | $40.22 | $38.30 | $40.08 | $40.08 | 652,243 |
| 2020-06-17 | $39.19 | $39.51 | $37.86 | $38.30 | $38.30 | 404,535 |
| 2020-06-16 | $38.70 | $39.45 | $37.48 | $39.02 | $39.02 | 633,036 |
| 2020-06-15 | $35.40 | $37.68 | $35.40 | $37.11 | $37.11 | 441,744 |
| 2020-06-12 | $37.00 | $37.50 | $35.17 | $36.78 | $36.78 | 420,483 |
| 2020-06-11 | $36.59 | $37.39 | $34.82 | $35.13 | $35.13 | 508,009 |
| 2020-06-10 | $39.61 | $39.77 | $38.08 | $38.50 | $38.50 | 309,199 |
| 2020-06-09 | $39.40 | $40.39 | $39.20 | $39.83 | $39.83 | 353,884 |
| 2020-06-08 | $40.66 | $40.90 | $39.30 | $40.11 | $40.11 | 490,353 |
| 2020-06-05 | $40.89 | $41.59 | $39.89 | $39.96 | $39.96 | 660,327 |
| 2020-06-04 | $38.30 | $39.64 | $38.11 | $39.14 | $39.14 | 488,145 |
| 2020-06-03 | $38.98 | $39.28 | $38.35 | $38.76 | $38.76 | 404,867 |
| 2020-06-02 | $38.53 | $39.01 | $37.84 | $38.12 | $38.12 | 483,943 |
| 2020-06-01 | $38.28 | $40.08 | $38.18 | $38.22 | $38.22 | 907,414 |
| 2020-05-29 | $35.52 | $38.52 | $35.20 | $38.18 | $38.18 | 700,108 |
| 2020-05-28 | $37.96 | $38.00 | $35.57 | $35.79 | $35.79 | 466,209 |
| 2020-05-27 | $38.36 | $38.69 | $35.62 | $37.66 | $37.66 | 754,950 |
| 2020-05-26 | $39.49 | $40.00 | $37.03 | $37.16 | $37.16 | 626,979 |
| 2020-05-22 | $37.99 | $38.15 | $37.09 | $37.91 | $37.91 | 323,325 |
| 2020-05-21 | $37.87 | $39.16 | $37.71 | $37.80 | $37.80 | 502,163 |
| 2020-05-20 | $38.18 | $39.00 | $37.76 | $38.05 | $38.05 | 528,079 |
| 2020-05-19 | $37.45 | $38.76 | $36.59 | $36.82 | $36.82 | 676,688 |
| 2020-05-18 | $35.00 | $37.39 | $35.00 | $37.09 | $37.09 | 834,420 |
| 2020-05-15 | $34.10 | $34.67 | $33.15 | $33.50 | $33.50 | 947,555 |
| 2020-05-14 | $31.42 | $34.17 | $31.31 | $33.97 | $33.97 | 595,650 |
| 2020-05-13 | $34.84 | $35.03 | $31.24 | $32.19 | $32.19 | 872,523 |
| 2020-05-12 | $33.77 | $36.52 | $33.77 | $34.84 | $34.84 | 1,806,589 |
| 2020-05-11 | $30.57 | $31.46 | $30.00 | $30.70 | $30.70 | 1,026,684 |
| 2020-05-08 | $31.06 | $32.10 | $30.30 | $31.50 | $31.50 | 909,062 |
| 2020-05-07 | $28.80 | $30.77 | $28.59 | $30.08 | $30.08 | 712,049 |
| 2020-05-06 | $29.54 | $29.54 | $28.08 | $28.19 | $28.19 | 396,102 |
| 2020-05-05 | $28.78 | $29.65 | $28.53 | $28.98 | $28.98 | 780,311 |
| 2020-05-04 | $27.94 | $28.72 | $27.32 | $27.99 | $27.99 | 482,264 |
| 2020-05-01 | $29.75 | $29.75 | $28.35 | $28.65 | $28.65 | 620,835 |
| 2020-04-30 | $31.66 | $31.74 | $30.14 | $30.50 | $30.50 | 548,386 |
| 2020-04-29 | $31.98 | $33.95 | $31.69 | $32.58 | $32.58 | 709,888 |
| 2020-04-28 | $31.00 | $31.90 | $29.86 | $30.60 | $30.60 | 430,241 |
| 2020-04-27 | $28.71 | $30.26 | $28.56 | $29.92 | $29.92 | 860,767 |
| 2020-04-24 | $28.65 | $28.98 | $27.44 | $28.20 | $28.20 | 547,632 |
| 2020-04-23 | $27.55 | $28.65 | $26.87 | $28.52 | $28.52 | 945,256 |
| 2020-04-22 | $26.41 | $27.85 | $25.81 | $27.58 | $27.58 | 623,842 |
| 2020-04-21 | $25.27 | $26.06 | $24.75 | $25.67 | $25.67 | 418,256 |
| 2020-04-20 | $26.58 | $27.42 | $25.84 | $26.29 | $26.29 | 886,809 |
| 2020-04-17 | $26.72 | $28.09 | $26.69 | $27.29 | $27.29 | 526,459 |
| 2020-04-16 | $25.33 | $25.88 | $24.63 | $25.46 | $25.46 | 918,833 |
| 2020-04-15 | $25.22 | $26.00 | $24.85 | $25.22 | $25.22 | 653,160 |
| 2020-04-14 | $26.97 | $27.75 | $25.33 | $26.40 | $26.40 | 619,959 |
| 2020-04-13 | $27.08 | $27.08 | $24.83 | $26.20 | $26.20 | 659,815 |
| 2020-04-09 | $27.00 | $28.29 | $26.39 | $27.16 | $27.16 | 693,585 |
| 2020-04-08 | $25.20 | $26.50 | $24.74 | $25.86 | $25.86 | 1,323,832 |
| 2020-04-07 | $24.84 | $26.40 | $24.15 | $24.50 | $24.50 | 1,228,889 |
| 2020-04-06 | $23.06 | $24.38 | $22.62 | $23.32 | $23.32 | 1,006,054 |
| 2020-04-03 | $21.77 | $22.10 | $20.51 | $21.77 | $21.77 | 1,193,063 |
| 2020-04-02 | $22.36 | $23.70 | $21.61 | $21.96 | $21.96 | 609,457 |
| 2020-04-01 | $23.89 | $24.29 | $22.51 | $22.64 | $22.64 | 577,525 |
| 2020-03-31 | $26.53 | $27.09 | $24.75 | $25.39 | $25.39 | 687,828 |
| 2020-03-30 | $26.65 | $27.41 | $24.69 | $26.55 | $26.55 | 759,942 |
| 2020-03-27 | $25.04 | $27.33 | $24.60 | $26.49 | $26.49 | 1,351,786 |
| 2020-03-26 | $25.84 | $28.71 | $24.83 | $26.66 | $26.66 | 1,279,842 |
| 2020-03-25 | $23.00 | $27.00 | $22.50 | $23.83 | $23.83 | 2,222,666 |
| 2020-03-24 | $19.05 | $21.99 | $18.94 | $21.07 | $21.07 | 829,831 |
| 2020-03-23 | $18.62 | $19.60 | $17.12 | $18.55 | $18.55 | 639,651 |
| 2020-03-20 | $20.56 | $21.35 | $18.48 | $18.61 | $18.61 | 1,162,957 |
| 2020-03-19 | $17.37 | $21.40 | $16.27 | $20.43 | $20.43 | 1,559,547 |
| 2020-03-18 | $22.47 | $22.85 | $14.20 | $16.98 | $16.98 | 2,014,984 |
| 2020-03-17 | $26.22 | $27.13 | $21.00 | $24.16 | $24.16 | 1,480,061 |
| 2020-03-16 | $24.50 | $27.60 | $24.50 | $25.68 | $25.68 | 925,432 |
| 2020-03-13 | $22.45 | $29.77 | $22.25 | $28.17 | $28.17 | 2,266,610 |
| 2020-03-12 | $27.11 | $27.18 | $20.81 | $21.21 | $21.21 | 1,588,328 |
| 2020-03-11 | $29.71 | $30.30 | $27.94 | $28.50 | $28.50 | 1,097,359 |
| 2020-03-10 | $30.86 | $31.21 | $29.51 | $30.44 | $30.44 | 906,170 |
| 2020-03-09 | $28.50 | $31.15 | $28.20 | $29.86 | $29.86 | 986,159 |
| 2020-03-06 | $32.56 | $33.70 | $29.05 | $30.17 | $30.17 | 1,546,180 |
| 2020-03-05 | $32.91 | $33.46 | $32.65 | $33.36 | $33.36 | 678,733 |
| 2020-03-04 | $33.76 | $33.76 | $32.48 | $33.53 | $33.53 | 870,457 |
| 2020-03-03 | $34.06 | $34.55 | $32.45 | $33.21 | $33.21 | 885,204 |
| 2020-03-02 | $34.28 | $34.72 | $33.75 | $34.23 | $34.23 | 971,923 |
| 2020-02-28 | $33.43 | $35.12 | $33.24 | $34.16 | $34.16 | 1,053,046 |
| 2020-02-27 | $33.53 | $34.97 | $33.12 | $33.93 | $33.93 | 1,091,039 |
| 2020-02-26 | $34.73 | $35.75 | $34.05 | $34.11 | $34.11 | 714,182 |
| 2020-02-25 | $36.53 | $36.64 | $34.64 | $34.67 | $34.67 | 802,609 |
| 2020-02-24 | $35.20 | $36.43 | $34.66 | $36.30 | $36.30 | 1,011,850 |
| 2020-02-21 | $36.83 | $36.83 | $35.56 | $36.20 | $36.20 | 991,191 |
| 2020-02-20 | $37.03 | $39.74 | $37.00 | $37.09 | $37.09 | 2,053,884 |
| 2020-02-19 | $34.13 | $35.46 | $34.13 | $35.17 | $35.17 | 1,105,345 |
| 2020-02-18 | $34.00 | $34.75 | $34.00 | $34.10 | $34.10 | 535,710 |
| 2020-02-14 | $32.90 | $34.13 | $32.82 | $33.95 | $33.95 | 709,696 |
| 2020-02-13 | $33.79 | $34.16 | $33.19 | $33.52 | $33.52 | 659,551 |
| 2020-02-12 | $33.74 | $34.12 | $33.42 | $33.99 | $33.99 | 431,001 |
| 2020-02-11 | $33.72 | $33.75 | $33.14 | $33.42 | $33.42 | 649,205 |
| 2020-02-10 | $34.32 | $34.47 | $33.22 | $33.29 | $33.29 | 759,481 |
| 2020-02-07 | $34.94 | $35.26 | $34.19 | $34.55 | $34.55 | 672,980 |
| 2020-02-06 | $34.55 | $35.50 | $34.26 | $35.15 | $35.15 | 1,029,393 |
| 2020-02-05 | $34.75 | $34.93 | $33.62 | $34.21 | $34.21 | 9,984,247 |
| 2020-02-04 | $32.40 | $34.41 | $32.16 | $34.23 | $34.23 | 3,250,942 |
| 2020-02-03 | $31.60 | $34.97 | $30.71 | $31.82 | $31.82 | 3,988,452 |
| 2020-01-31 | $29.67 | $30.20 | $29.40 | $30.08 | $30.08 | 1,352,984 |
| 2020-01-30 | $29.23 | $29.86 | $28.61 | $29.82 | $29.82 | 957,699 |
| 2020-01-29 | $30.02 | $30.28 | $28.84 | $29.56 | $29.56 | 1,783,422 |
| 2020-01-28 | $29.46 | $30.47 | $29.46 | $29.84 | $29.84 | 1,485,491 |
| 2020-01-27 | $28.36 | $29.28 | $28.08 | $29.28 | $29.28 | 1,400,944 |
| 2020-01-24 | $29.01 | $29.06 | $28.44 | $29.00 | $29.00 | 1,093,218 |
| 2020-01-23 | $27.98 | $29.03 | $27.51 | $29.00 | $29.00 | 1,617,877 |
| 2020-01-22 | $26.85 | $28.13 | $26.64 | $28.10 | $28.10 | 1,631,545 |
| 2020-01-21 | $26.31 | $26.81 | $26.14 | $26.60 | $26.60 | 739,506 |
| 2020-01-17 | $26.05 | $26.41 | $25.74 | $26.40 | $26.40 | 621,449 |
| 2020-01-16 | $25.65 | $25.91 | $25.32 | $25.91 | $25.91 | 694,516 |
| 2020-01-15 | $25.00 | $25.70 | $24.97 | $25.37 | $25.37 | 859,934 |
| 2020-01-14 | $24.27 | $25.46 | $24.23 | $25.00 | $25.00 | 1,389,584 |
| 2020-01-13 | $23.99 | $24.47 | $23.61 | $24.39 | $24.39 | 573,086 |
| 2020-01-10 | $24.14 | $24.20 | $23.88 | $24.00 | $24.00 | 878,504 |
| 2020-01-09 | $23.95 | $24.27 | $23.56 | $24.09 | $24.09 | 799,580 |
| 2020-01-08 | $23.23 | $23.84 | $23.23 | $23.80 | $23.80 | 598,103 |
| 2020-01-07 | $23.11 | $23.49 | $23.04 | $23.41 | $23.41 | 689,170 |
| 2020-01-06 | $22.72 | $23.33 | $22.10 | $23.32 | $23.32 | 754,844 |
| 2020-01-03 | $23.21 | $23.27 | $22.82 | $22.98 | $22.98 | 479,280 |
| 2020-01-02 | $23.44 | $23.73 | $23.22 | $23.35 | $23.35 | 649,088 |
| 2019-12-31 | $22.75 | $23.43 | $22.68 | $23.30 | $23.30 | 572,360 |
| 2019-12-30 | $23.25 | $23.27 | $22.61 | $22.76 | $22.76 | 543,846 |
| 2019-12-27 | $23.10 | $23.76 | $23.07 | $23.23 | $23.23 | 738,354 |
| 2019-12-26 | $22.83 | $23.20 | $22.56 | $23.19 | $23.19 | 826,904 |
| 2019-12-24 | $23.00 | $23.17 | $22.70 | $22.77 | $22.77 | 615,810 |
| 2019-12-23 | $23.34 | $23.65 | $22.46 | $22.97 | $22.97 | 2,114,262 |
| 2019-12-20 | $23.31 | $24.49 | $23.26 | $23.30 | $23.30 | 2,376,294 |
| 2019-12-19 | $22.79 | $23.44 | $21.97 | $23.18 | $23.18 | 5,652,014 |
| 2019-12-18 | $26.48 | $26.50 | $25.78 | $25.86 | $25.86 | 307,643 |
| 2019-12-17 | $26.50 | $26.55 | $25.93 | $26.39 | $26.39 | 398,769 |
| 2019-12-16 | $26.44 | $27.26 | $26.28 | $26.47 | $26.47 | 622,142 |
| 2019-12-13 | $26.29 | $26.90 | $26.14 | $26.28 | $26.28 | 1,119,046 |
| 2019-12-12 | $25.14 | $26.28 | $24.98 | $26.21 | $26.21 | 702,080 |
| 2019-12-11 | $24.89 | $25.21 | $24.63 | $25.16 | $25.16 | 426,136 |
| 2019-12-10 | $25.04 | $25.04 | $24.64 | $24.86 | $24.86 | 320,432 |
| 2019-12-09 | $24.90 | $25.37 | $24.85 | $25.14 | $25.14 | 391,619 |
| 2019-12-06 | $25.03 | $25.42 | $24.74 | $25.00 | $25.00 | 811,970 |
| 2019-12-05 | $24.60 | $24.73 | $24.01 | $24.68 | $24.68 | 1,035,327 |
| 2019-12-04 | $23.93 | $24.85 | $23.92 | $24.63 | $24.63 | 417,513 |
| 2019-12-03 | $23.13 | $23.91 | $22.98 | $23.87 | $23.87 | 609,511 |
| 2019-12-02 | $23.82 | $23.90 | $23.26 | $23.35 | $23.35 | 847,226 |
| 2019-11-29 | $23.88 | $24.22 | $23.73 | $23.76 | $23.76 | 216,766 |
| 2019-11-27 | $23.73 | $24.05 | $23.66 | $24.02 | $24.02 | 652,038 |
| 2019-11-26 | $23.93 | $24.04 | $23.57 | $23.66 | $23.66 | 640,852 |
| 2019-11-25 | $24.14 | $24.35 | $23.79 | $23.85 | $23.85 | 654,079 |
| 2019-11-22 | $24.04 | $24.35 | $23.72 | $24.05 | $24.05 | 580,911 |
| 2019-11-21 | $24.28 | $24.44 | $23.80 | $23.98 | $23.98 | 650,935 |
| 2019-11-20 | $24.50 | $24.55 | $24.00 | $24.19 | $24.19 | 485,441 |
| 2019-11-19 | $24.75 | $25.17 | $24.41 | $24.70 | $24.70 | 531,113 |
| 2019-11-18 | $25.38 | $25.67 | $24.34 | $24.60 | $24.60 | 907,638 |
| 2019-11-15 | $25.65 | $25.86 | $25.28 | $25.34 | $25.34 | 558,685 |
| 2019-11-14 | $25.33 | $26.02 | $25.30 | $25.53 | $25.53 | 521,851 |
| 2019-11-13 | $25.71 | $25.72 | $24.93 | $25.38 | $25.38 | 743,273 |
| 2019-11-12 | $24.79 | $26.03 | $24.65 | $25.94 | $25.94 | 1,128,909 |
| 2019-11-11 | $23.96 | $25.63 | $23.94 | $24.88 | $24.88 | 984,706 |
| 2019-11-08 | $23.23 | $25.04 | $23.15 | $24.54 | $24.54 | 3,353,383 |
| 2019-11-07 | $29.69 | $30.49 | $29.58 | $29.95 | $29.95 | 880,192 |
| 2019-11-06 | $29.15 | $29.55 | $29.15 | $29.41 | $29.41 | 714,267 |
| 2019-11-05 | $29.46 | $29.59 | $29.21 | $29.32 | $29.32 | 560,665 |
| 2019-11-04 | $29.37 | $29.66 | $28.84 | $29.36 | $29.36 | 538,461 |
| 2019-11-01 | $28.88 | $29.32 | $28.19 | $29.08 | $29.08 | 920,036 |
| 2019-10-31 | $29.53 | $29.69 | $28.61 | $28.84 | $28.84 | 1,113,035 |
| 2019-10-30 | $33.01 | $33.72 | $28.67 | $29.65 | $29.65 | 2,447,646 |
| 2019-10-29 | $26.14 | $26.14 | $25.64 | $25.76 | $25.76 | 562,339 |
| 2019-10-28 | $25.32 | $26.15 | $25.13 | $26.04 | $26.04 | 812,134 |
| 2019-10-25 | $24.40 | $25.54 | $24.34 | $25.21 | $25.21 | 371,805 |
| 2019-10-24 | $25.40 | $25.43 | $24.20 | $24.54 | $24.54 | 685,544 |
| 2019-10-23 | $25.15 | $25.47 | $24.62 | $25.41 | $25.41 | 558,465 |
| 2019-10-22 | $24.38 | $25.21 | $24.07 | $25.02 | $25.02 | 699,362 |
| 2019-10-21 | $24.55 | $24.66 | $24.11 | $24.49 | $24.49 | 512,609 |
| 2019-10-18 | $24.09 | $24.34 | $23.78 | $24.29 | $24.29 | 521,822 |
| 2019-10-17 | $24.40 | $24.50 | $24.04 | $24.27 | $24.27 | 339,151 |
| 2019-10-16 | $24.30 | $24.63 | $24.07 | $24.26 | $24.26 | 323,606 |
| 2019-10-15 | $24.49 | $24.74 | $24.23 | $24.41 | $24.41 | 382,766 |
| 2019-10-14 | $23.96 | $24.63 | $23.81 | $24.41 | $24.41 | 404,556 |
| 2019-10-11 | $23.99 | $25.07 | $23.95 | $24.26 | $24.26 | 710,990 |
| 2019-10-10 | $23.02 | $23.49 | $22.85 | $23.07 | $23.07 | 380,350 |
| 2019-10-09 | $22.64 | $23.15 | $22.45 | $22.77 | $22.77 | 550,867 |
| 2019-10-08 | $22.95 | $23.04 | $22.45 | $22.47 | $22.47 | 596,091 |
| 2019-10-07 | $23.69 | $23.82 | $23.28 | $23.30 | $23.30 | 579,110 |
| 2019-10-04 | $23.30 | $24.03 | $23.14 | $23.75 | $23.75 | 610,095 |
| 2019-10-03 | $23.35 | $23.73 | $22.70 | $23.11 | $23.11 | 1,162,850 |
| 2019-10-02 | $24.53 | $24.53 | $23.40 | $23.50 | $23.50 | 784,878 |
| 2019-10-01 | $25.36 | $25.75 | $24.19 | $24.66 | $24.66 | 1,010,250 |
| 2019-09-30 | $25.41 | $25.69 | $25.20 | $25.25 | $25.25 | 782,978 |
| 2019-09-27 | $25.43 | $25.95 | $25.07 | $25.23 | $25.23 | 654,271 |
| 2019-09-26 | $26.57 | $26.84 | $25.34 | $25.35 | $25.35 | 930,667 |
| 2019-09-25 | $26.24 | $27.01 | $26.24 | $26.65 | $26.65 | 749,976 |
| 2019-09-24 | $27.38 | $27.82 | $26.24 | $26.24 | $26.24 | 862,448 |
| 2019-09-23 | $27.68 | $27.68 | $27.24 | $27.33 | $27.33 | 461,790 |
| 2019-09-20 | $27.20 | $27.93 | $26.65 | $27.87 | $27.87 | 1,515,248 |
| 2019-09-19 | $27.26 | $27.91 | $27.18 | $27.19 | $27.19 | 669,623 |
| 2019-09-18 | $28.03 | $28.18 | $26.90 | $27.31 | $27.31 | 515,660 |
| 2019-09-17 | $27.63 | $27.73 | $27.03 | $27.48 | $27.48 | 626,503 |
| 2019-09-16 | $26.76 | $27.98 | $26.71 | $27.88 | $27.88 | 568,162 |
| 2019-09-13 | $28.15 | $28.20 | $26.92 | $27.01 | $27.01 | 770,567 |
| 2019-09-12 | $28.29 | $28.72 | $27.52 | $27.88 | $27.88 | 734,257 |
| 2019-09-11 | $27.69 | $28.71 | $27.21 | $28.58 | $28.58 | 834,697 |
| 2019-09-10 | $28.15 | $28.41 | $27.37 | $27.52 | $27.52 | 808,410 |
| 2019-09-09 | $28.17 | $28.73 | $27.88 | $28.22 | $28.22 | 430,265 |
| 2019-09-06 | $28.57 | $28.68 | $28.00 | $28.04 | $28.04 | 601,687 |
| 2019-09-05 | $28.15 | $29.07 | $27.83 | $28.57 | $28.57 | 977,772 |
| 2019-09-04 | $29.99 | $30.26 | $29.03 | $29.12 | $29.12 | 481,093 |
| 2019-09-03 | $30.30 | $30.45 | $29.20 | $29.67 | $29.67 | 625,870 |
| 2019-08-30 | $30.57 | $30.68 | $29.68 | $30.58 | $30.58 | 616,560 |
| 2019-08-29 | $31.02 | $31.20 | $30.22 | $30.41 | $30.41 | 524,694 |
| 2019-08-28 | $30.23 | $31.17 | $30.03 | $30.75 | $30.75 | 503,262 |
| 2019-08-27 | $30.96 | $31.47 | $30.30 | $30.35 | $30.35 | 496,493 |
| 2019-08-26 | $30.01 | $30.92 | $29.84 | $30.91 | $30.91 | 568,090 |
| 2019-08-23 | $31.27 | $31.48 | $29.47 | $29.68 | $29.68 | 1,094,111 |
| 2019-08-22 | $31.86 | $32.09 | $31.22 | $31.43 | $31.43 | 655,472 |
| 2019-08-21 | $30.77 | $31.90 | $30.50 | $31.82 | $31.82 | 573,371 |
| 2019-08-20 | $30.36 | $30.94 | $30.12 | $30.48 | $30.48 | 641,285 |
| 2019-08-19 | $30.04 | $30.78 | $30.04 | $30.42 | $30.42 | 702,963 |
| 2019-08-16 | $29.75 | $30.25 | $29.57 | $29.71 | $29.71 | 616,750 |
| 2019-08-15 | $28.97 | $29.78 | $28.69 | $29.53 | $29.53 | 976,659 |
| 2019-08-14 | $28.80 | $29.04 | $28.01 | $28.86 | $28.86 | 1,197,328 |
| 2019-08-13 | $27.95 | $29.46 | $27.84 | $29.22 | $29.22 | 1,480,851 |
| 2019-08-12 | $29.26 | $29.29 | $27.81 | $27.86 | $27.86 | 2,384,511 |
| 2019-08-09 | $28.29 | $30.96 | $28.29 | $29.82 | $29.82 | 3,564,644 |
| 2019-08-08 | $24.30 | $29.88 | $24.19 | $27.42 | $27.42 | 9,216,379 |
| 2019-08-07 | $45.79 | $47.47 | $45.32 | $47.26 | $47.26 | 1,092,216 |
| 2019-08-06 | $47.30 | $48.21 | $45.50 | $46.35 | $46.35 | 1,012,399 |
| 2019-08-05 | $47.61 | $48.11 | $45.93 | $46.87 | $46.87 | 801,532 |
| 2019-08-02 | $49.30 | $49.52 | $47.58 | $48.52 | $48.52 | 726,169 |
| 2019-08-01 | $50.81 | $51.86 | $49.24 | $49.55 | $49.55 | 823,591 |
| 2019-07-31 | $50.10 | $51.32 | $50.10 | $50.69 | $50.69 | 776,926 |
| 2019-07-30 | $49.15 | $50.12 | $49.03 | $50.05 | $50.05 | 365,605 |
| 2019-07-29 | $49.01 | $49.93 | $48.87 | $49.67 | $49.67 | 501,620 |
| 2019-07-26 | $47.76 | $49.39 | $47.37 | $49.10 | $49.10 | 662,093 |
| 2019-07-25 | $48.90 | $49.49 | $47.40 | $47.62 | $47.62 | 499,914 |
| 2019-07-24 | $47.60 | $48.60 | $47.43 | $48.53 | $48.53 | 434,498 |
| 2019-07-23 | $47.87 | $47.99 | $47.43 | $47.78 | $47.78 | 317,434 |
| 2019-07-22 | $47.79 | $48.07 | $47.40 | $47.59 | $47.59 | 401,054 |
| 2019-07-19 | $48.55 | $48.91 | $47.72 | $47.75 | $47.75 | 260,185 |
| 2019-07-18 | $47.93 | $48.42 | $47.24 | $48.40 | $48.40 | 395,467 |
| 2019-07-17 | $48.38 | $48.82 | $47.79 | $47.87 | $47.87 | 340,253 |
| 2019-07-16 | $49.08 | $49.40 | $47.81 | $48.41 | $48.41 | 593,837 |
| 2019-07-15 | $49.21 | $49.87 | $48.85 | $49.15 | $49.15 | 416,640 |
| 2019-07-12 | $48.66 | $49.33 | $48.61 | $49.00 | $49.00 | 424,702 |
| 2019-07-11 | $49.29 | $49.47 | $48.27 | $48.64 | $48.64 | 609,450 |
| 2019-07-10 | $49.15 | $49.84 | $48.89 | $49.01 | $49.01 | 276,608 |
| 2019-07-09 | $48.48 | $49.04 | $48.17 | $48.92 | $48.92 | 376,074 |
| 2019-07-08 | $49.33 | $49.73 | $48.48 | $48.77 | $48.77 | 352,589 |
| 2019-07-05 | $49.04 | $49.74 | $48.93 | $49.40 | $49.40 | 266,866 |
| 2019-07-03 | $48.98 | $49.47 | $48.47 | $49.11 | $49.11 | 154,792 |
| 2019-07-02 | $48.46 | $48.77 | $47.86 | $48.71 | $48.71 | 417,934 |
| 2019-07-01 | $49.52 | $50.12 | $48.39 | $48.45 | $48.45 | 418,542 |
| 2019-06-28 | $48.82 | $49.38 | $48.42 | $48.90 | $48.90 | 1,081,335 |
| 2019-06-27 | $48.18 | $48.83 | $48.10 | $48.45 | $48.45 | 336,293 |
| 2019-06-26 | $47.72 | $48.29 | $47.41 | $48.00 | $48.00 | 415,651 |
| 2019-06-25 | $47.66 | $48.11 | $47.29 | $47.49 | $47.49 | 550,672 |
| 2019-06-24 | $48.19 | $49.08 | $47.48 | $47.59 | $47.59 | 357,324 |
| 2019-06-21 | $47.87 | $48.40 | $47.26 | $48.14 | $48.14 | 812,103 |
| 2019-06-20 | $48.45 | $48.85 | $47.68 | $48.17 | $48.17 | 1,068,899 |
| 2019-06-19 | $48.73 | $48.99 | $46.96 | $47.44 | $47.44 | 1,128,587 |
| 2019-06-18 | $49.60 | $50.34 | $48.47 | $48.61 | $48.61 | 558,330 |
| 2019-06-17 | $49.21 | $50.25 | $49.21 | $49.38 | $49.38 | 490,810 |
| 2019-06-14 | $49.66 | $50.00 | $48.95 | $49.03 | $49.03 | 307,263 |
| 2019-06-13 | $49.88 | $50.35 | $49.68 | $49.81 | $49.81 | 328,898 |
| 2019-06-12 | $49.94 | $50.34 | $49.25 | $49.64 | $49.64 | 433,137 |
| 2019-06-11 | $51.39 | $51.50 | $49.82 | $50.10 | $50.10 | 449,859 |
| 2019-06-10 | $49.86 | $51.35 | $49.86 | $50.81 | $50.81 | 435,854 |
| 2019-06-07 | $48.99 | $50.56 | $48.98 | $49.64 | $49.64 | 627,479 |
| 2019-06-06 | $48.76 | $49.07 | $47.88 | $48.65 | $48.65 | 972,111 |
| 2019-06-05 | $49.28 | $50.15 | $48.04 | $49.21 | $49.21 | 576,428 |
| 2019-06-04 | $47.61 | $49.19 | $47.38 | $49.10 | $49.10 | 488,223 |
| 2019-06-03 | $46.82 | $47.85 | $46.51 | $47.09 | $47.09 | 729,640 |
| 2019-05-31 | $46.44 | $46.78 | $46.06 | $46.41 | $46.41 | 734,753 |
| 2019-05-30 | $47.01 | $47.71 | $46.69 | $47.07 | $47.07 | 663,818 |
| 2019-05-29 | $47.50 | $48.00 | $46.46 | $47.25 | $47.25 | 1,087,492 |
| 2019-05-28 | $48.98 | $49.59 | $47.53 | $47.80 | $47.80 | 665,913 |
| 2019-05-24 | $48.75 | $50.54 | $48.37 | $48.84 | $48.84 | 718,785 |
| 2019-05-23 | $48.95 | $49.88 | $48.07 | $48.48 | $48.48 | 606,818 |
| 2019-05-22 | $48.80 | $50.56 | $48.29 | $49.55 | $49.55 | 1,125,310 |
| 2019-05-21 | $48.12 | $48.80 | $47.82 | $48.01 | $48.01 | 737,947 |
| 2019-05-20 | $48.29 | $48.91 | $47.61 | $47.89 | $47.89 | 641,384 |
| 2019-05-17 | $47.54 | $49.32 | $46.87 | $48.72 | $48.72 | 1,045,206 |
| 2019-05-16 | $47.57 | $48.80 | $47.49 | $48.02 | $48.02 | 779,891 |
| 2019-05-15 | $47.27 | $47.85 | $46.90 | $47.52 | $47.52 | 560,993 |
| 2019-05-14 | $47.04 | $48.53 | $47.00 | $47.68 | $47.68 | 496,605 |
| 2019-05-13 | $47.20 | $48.20 | $46.20 | $46.89 | $46.89 | 790,347 |
| 2019-05-10 | $46.16 | $49.23 | $46.06 | $48.83 | $48.83 | 1,386,250 |
| 2019-05-09 | $46.94 | $47.90 | $41.67 | $46.56 | $46.56 | 5,737,140 |
| 2019-05-08 | $62.79 | $64.59 | $62.23 | $63.27 | $63.27 | 646,136 |
| 2019-05-07 | $64.29 | $65.14 | $62.28 | $63.06 | $63.06 | 543,936 |
| 2019-05-06 | $65.14 | $66.34 | $64.82 | $65.27 | $65.27 | 618,538 |
| 2019-05-03 | $65.15 | $66.81 | $64.95 | $66.68 | $66.68 | 529,581 |
| 2019-05-02 | $63.45 | $65.13 | $62.72 | $65.02 | $65.02 | 606,696 |
| 2019-05-01 | $63.98 | $64.63 | $63.35 | $63.60 | $63.60 | 535,771 |
| 2019-04-30 | $64.22 | $64.42 | $62.55 | $63.77 | $63.77 | 431,118 |
| 2019-04-29 | $63.40 | $64.66 | $63.33 | $64.13 | $64.13 | 531,680 |
| 2019-04-26 | $62.93 | $63.80 | $62.83 | $63.35 | $63.35 | 391,866 |
| 2019-04-25 | $61.43 | $63.04 | $60.59 | $63.00 | $63.00 | 457,186 |
| 2019-04-24 | $62.07 | $62.34 | $60.73 | $61.80 | $61.80 | 547,735 |
| 2019-04-23 | $60.97 | $62.51 | $60.94 | $62.22 | $62.22 | 442,939 |
| 2019-04-22 | $60.36 | $61.03 | $60.02 | $61.00 | $61.00 | 507,093 |
| 2019-04-18 | $60.90 | $61.07 | $59.53 | $60.74 | $60.74 | 451,726 |
| 2019-04-17 | $61.50 | $61.63 | $60.48 | $60.97 | $60.97 | 448,065 |
| 2019-04-16 | $62.34 | $62.41 | $60.89 | $61.18 | $61.18 | 395,586 |
| 2019-04-15 | $62.69 | $62.85 | $61.95 | $62.12 | $62.12 | 457,744 |
| 2019-04-12 | $62.51 | $62.81 | $61.62 | $62.69 | $62.69 | 506,704 |
| 2019-04-11 | $62.66 | $62.66 | $61.66 | $61.80 | $61.80 | 453,830 |
| 2019-04-10 | $62.28 | $62.85 | $61.96 | $62.50 | $62.50 | 340,964 |
| 2019-04-09 | $61.50 | $62.50 | $61.34 | $61.80 | $61.80 | 360,110 |
| 2019-04-08 | $61.43 | $62.05 | $60.71 | $61.99 | $61.99 | 417,450 |
| 2019-04-05 | $61.49 | $62.01 | $61.00 | $61.91 | $61.91 | 437,009 |
| 2019-04-04 | $61.87 | $62.22 | $60.48 | $61.22 | $61.22 | 341,237 |
| 2019-04-03 | $62.15 | $62.51 | $61.37 | $61.85 | $61.85 | 479,370 |
| 2019-04-02 | $61.78 | $61.99 | $60.47 | $61.50 | $61.50 | 728,018 |
| 2019-04-01 | $62.12 | $63.74 | $61.82 | $61.90 | $61.90 | 886,818 |
| 2019-03-29 | $60.91 | $62.15 | $60.54 | $60.65 | $60.65 | 1,035,196 |
| 2019-03-28 | $59.14 | $60.42 | $59.01 | $60.38 | $60.38 | 396,019 |
| 2019-03-27 | $59.37 | $60.08 | $58.46 | $59.06 | $59.06 | 1,157,162 |
| 2019-03-26 | $60.46 | $61.25 | $58.36 | $59.35 | $59.35 | 1,718,088 |
| 2019-03-25 | $58.71 | $61.35 | $58.28 | $61.01 | $61.01 | 1,491,379 |
| 2019-03-22 | $61.13 | $61.61 | $58.76 | $58.78 | $58.78 | 884,754 |
| 2019-03-21 | $60.36 | $62.44 | $60.10 | $62.00 | $62.00 | 958,149 |
| 2019-03-20 | $59.92 | $61.74 | $59.54 | $60.82 | $60.82 | 1,048,512 |
| 2019-03-19 | $59.76 | $60.45 | $59.34 | $60.08 | $60.08 | 693,947 |
| 2019-03-18 | $58.73 | $59.67 | $58.51 | $59.34 | $59.34 | 531,979 |
| 2019-03-15 | $58.58 | $59.47 | $58.20 | $58.56 | $58.56 | 761,315 |
| 2019-03-14 | $57.11 | $58.86 | $57.00 | $58.41 | $58.41 | 759,866 |
| 2019-03-13 | $57.76 | $58.17 | $57.02 | $57.07 | $57.07 | 537,840 |
| 2019-03-12 | $58.36 | $58.68 | $57.65 | $57.65 | $57.65 | 360,620 |
| 2019-03-11 | $57.64 | $58.61 | $57.51 | $58.20 | $58.20 | 650,278 |
| 2019-03-08 | $56.80 | $57.57 | $56.34 | $57.31 | $57.31 | 486,038 |
| 2019-03-07 | $57.26 | $58.24 | $56.23 | $57.27 | $57.27 | 866,271 |
| 2019-03-06 | $59.84 | $59.84 | $56.76 | $57.20 | $57.20 | 1,585,124 |
| 2019-03-05 | $61.81 | $61.81 | $60.07 | $60.09 | $60.09 | 589,627 |
| 2019-03-04 | $63.30 | $63.76 | $61.64 | $61.75 | $61.75 | 583,626 |
| 2019-03-01 | $64.99 | $64.99 | $63.49 | $63.76 | $63.76 | 747,579 |
| 2019-02-28 | $64.54 | $65.21 | $63.83 | $64.55 | $64.55 | 1,194,917 |
| 2019-02-27 | $62.64 | $64.68 | $62.29 | $64.45 | $64.45 | 650,345 |
| 2019-02-26 | $64.34 | $64.35 | $63.16 | $63.30 | $63.30 | 767,973 |
| 2019-02-25 | $67.63 | $68.11 | $63.41 | $64.59 | $64.59 | 2,238,453 |
| 2019-02-22 | $67.50 | $68.86 | $67.27 | $67.50 | $67.50 | 798,341 |
| 2019-02-21 | $73.08 | $73.60 | $66.30 | $67.20 | $67.20 | 2,413,253 |
| 2019-02-20 | $74.53 | $76.22 | $74.25 | $74.67 | $74.67 | 846,508 |
| 2019-02-19 | $74.14 | $75.15 | $73.77 | $74.80 | $74.80 | 703,838 |
| 2019-02-15 | $74.68 | $75.55 | $74.00 | $74.34 | $74.34 | 493,005 |
| 2019-02-14 | $74.01 | $74.53 | $73.70 | $73.81 | $73.81 | 489,869 |
| 2019-02-13 | $75.45 | $75.67 | $74.47 | $74.66 | $74.66 | 325,528 |
| 2019-02-12 | $72.52 | $75.24 | $72.52 | $74.79 | $74.79 | 724,575 |
| 2019-02-11 | $72.79 | $73.60 | $71.51 | $71.82 | $71.82 | 507,278 |
| 2019-02-08 | $72.10 | $72.81 | $71.81 | $72.53 | $72.53 | 338,395 |
| 2019-02-07 | $72.43 | $73.08 | $71.88 | $72.85 | $72.85 | 356,190 |
| 2019-02-06 | $74.65 | $75.07 | $72.96 | $73.10 | $73.10 | 432,827 |
| 2019-02-05 | $75.48 | $76.81 | $74.40 | $74.98 | $74.98 | 377,137 |
| 2019-02-04 | $75.15 | $75.98 | $74.73 | $75.02 | $75.02 | 341,406 |
| 2019-02-01 | $74.00 | $76.00 | $73.78 | $75.29 | $75.29 | 407,498 |
| 2019-01-31 | $75.38 | $76.77 | $73.85 | $74.02 | $74.02 | 506,144 |
| 2019-01-30 | $74.30 | $75.97 | $72.22 | $75.84 | $75.84 | 719,579 |
| 2019-01-29 | $78.48 | $78.50 | $73.81 | $73.93 | $73.93 | 561,793 |
| 2019-01-28 | $78.28 | $79.29 | $77.29 | $78.07 | $78.07 | 319,356 |
| 2019-01-25 | $79.24 | $79.54 | $78.54 | $78.66 | $78.66 | 304,760 |
| 2019-01-24 | $78.73 | $79.39 | $78.14 | $78.55 | $78.55 | 378,868 |
| 2019-01-23 | $78.39 | $79.50 | $77.47 | $78.73 | $78.73 | 581,048 |
| 2019-01-22 | $78.68 | $79.92 | $77.43 | $77.98 | $77.98 | 560,879 |
| 2019-01-18 | $78.94 | $79.68 | $78.25 | $79.47 | $79.47 | 896,313 |
| 2019-01-17 | $78.48 | $79.42 | $78.00 | $78.05 | $78.05 | 9,784,393 |
| 2019-01-16 | $80.93 | $81.89 | $78.44 | $78.96 | $78.96 | 1,253,479 |
| 2019-01-15 | $82.12 | $84.00 | $81.83 | $83.09 | $83.09 | 299,969 |
| 2019-01-14 | $81.12 | $82.13 | $80.69 | $81.96 | $81.96 | 365,697 |
| 2019-01-11 | $81.25 | $82.19 | $80.81 | $82.06 | $82.06 | 350,402 |
| 2019-01-10 | $79.95 | $82.08 | $79.34 | $81.83 | $81.83 | 266,879 |
| 2019-01-09 | $79.30 | $81.41 | $79.28 | $80.63 | $80.63 | 275,333 |
| 2019-01-08 | $79.46 | $79.80 | $77.38 | $78.93 | $78.93 | 395,689 |
| 2019-01-07 | $78.83 | $80.00 | $78.01 | $78.46 | $78.46 | 388,622 |
| 2019-01-04 | $76.54 | $79.78 | $76.25 | $79.50 | $79.50 | 457,034 |
| 2019-01-03 | $77.32 | $78.04 | $74.30 | $74.40 | $74.40 | 342,204 |
| 2019-01-02 | $78.07 | $79.22 | $77.19 | $78.33 | $78.33 | 432,729 |
| 2018-12-31 | $77.81 | $79.62 | $76.60 | $79.52 | $79.52 | 495,008 |
| 2018-12-28 | $77.48 | $78.33 | $75.79 | $77.05 | $77.05 | 279,206 |
| 2018-12-27 | $74.53 | $77.02 | $73.26 | $76.99 | $76.99 | 360,188 |
| 2018-12-26 | $70.26 | $75.90 | $70.03 | $75.74 | $75.74 | 408,850 |
| 2018-12-24 | $70.05 | $71.20 | $69.43 | $69.92 | $69.92 | 165,895 |
| 2018-12-21 | $72.21 | $74.00 | $70.35 | $70.69 | $70.69 | 758,858 |
| 2018-12-20 | $76.04 | $76.65 | $71.51 | $72.99 | $72.99 | 717,701 |
| 2018-12-19 | $78.61 | $79.70 | $75.64 | $76.27 | $76.27 | 455,142 |
| 2018-12-18 | $78.72 | $79.61 | $77.78 | $78.60 | $78.60 | 419,648 |
| 2018-12-17 | $80.48 | $80.99 | $77.76 | $78.06 | $78.06 | 820,923 |
| 2018-12-14 | $80.16 | $81.74 | $79.75 | $81.00 | $81.00 | 486,880 |
| 2018-12-13 | $81.92 | $82.88 | $79.36 | $81.25 | $81.25 | 457,288 |
| 2018-12-12 | $81.22 | $83.80 | $81.14 | $81.96 | $81.96 | 703,116 |
| 2018-12-11 | $80.84 | $81.65 | $78.07 | $79.55 | $79.55 | 487,094 |
| 2018-12-10 | $78.90 | $79.95 | $76.51 | $79.46 | $79.46 | 346,248 |
| 2018-12-07 | $78.69 | $80.07 | $77.83 | $79.00 | $79.00 | 841,941 |
| 2018-12-06 | $77.55 | $79.15 | $75.36 | $78.96 | $78.96 | 654,026 |
| 2018-12-04 | $83.00 | $83.50 | $78.00 | $79.00 | $79.00 | 504,685 |
| 2018-12-03 | $84.96 | $85.65 | $82.47 | $83.54 | $83.54 | 444,693 |
| 2018-11-30 | $80.89 | $83.84 | $80.89 | $83.34 | $83.34 | 712,985 |
| 2018-11-29 | $82.30 | $82.30 | $79.40 | $81.14 | $81.14 | 579,431 |
| 2018-11-28 | $79.68 | $83.32 | $78.37 | $82.88 | $82.88 | 542,311 |
| 2018-11-27 | $78.82 | $80.15 | $78.28 | $79.09 | $79.09 | 412,436 |
| 2018-11-26 | $78.16 | $79.58 | $77.56 | $79.54 | $79.54 | 298,391 |
| 2018-11-23 | $76.64 | $78.58 | $75.86 | $76.88 | $76.88 | 156,985 |
| 2018-11-21 | $74.45 | $78.57 | $74.00 | $77.58 | $77.58 | 549,442 |
| 2018-11-20 | $75.45 | $76.39 | $73.08 | $73.64 | $73.64 | 574,060 |
| 2018-11-19 | $84.27 | $84.81 | $76.80 | $77.27 | $77.27 | 673,924 |
| 2018-11-16 | $81.65 | $85.49 | $81.00 | $84.81 | $84.81 | 1,055,744 |
| 2018-11-15 | $80.33 | $83.29 | $79.80 | $83.00 | $83.00 | 483,963 |
| 2018-11-14 | $80.16 | $81.35 | $78.73 | $80.58 | $80.58 | 655,688 |
| 2018-11-13 | $79.26 | $80.81 | $78.22 | $79.15 | $79.15 | 433,573 |
| 2018-11-12 | $85.94 | $86.46 | $79.50 | $79.77 | $79.77 | 649,231 |
| 2018-11-09 | $92.66 | $92.87 | $85.32 | $85.93 | $85.93 | 779,515 |
| 2018-11-08 | $89.46 | $93.00 | $87.36 | $92.84 | $92.84 | 1,190,948 |
| 2018-11-07 | $80.94 | $86.84 | $80.70 | $86.02 | $86.02 | 769,266 |
| 2018-11-06 | $78.34 | $80.53 | $77.48 | $80.46 | $80.46 | 398,243 |
| 2018-11-05 | $78.59 | $79.18 | $77.33 | $78.10 | $78.10 | 430,323 |
| 2018-11-02 | $77.67 | $79.05 | $77.44 | $78.83 | $78.83 | 443,182 |
| 2018-11-01 | $76.13 | $77.53 | $75.03 | $77.31 | $77.31 | 306,588 |
| 2018-10-31 | $74.36 | $76.80 | $74.36 | $75.74 | $75.74 | 345,851 |
| 2018-10-30 | $72.44 | $73.66 | $71.57 | $73.24 | $73.24 | 426,754 |
| 2018-10-29 | $75.61 | $77.30 | $71.50 | $72.51 | $72.51 | 296,785 |
| 2018-10-26 | $75.05 | $76.11 | $73.00 | $74.43 | $74.43 | 326,372 |
| 2018-10-25 | $74.33 | $77.09 | $72.85 | $76.22 | $76.22 | 362,444 |
| 2018-10-24 | $76.91 | $77.16 | $73.81 | $74.00 | $74.00 | 341,389 |
| 2018-10-23 | $74.91 | $76.91 | $74.49 | $76.71 | $76.71 | 337,529 |
| 2018-10-22 | $76.24 | $77.40 | $75.63 | $76.34 | $76.34 | 247,522 |
| 2018-10-19 | $75.71 | $76.48 | $75.22 | $75.81 | $75.81 | 424,827 |
| 2018-10-18 | $76.06 | $76.37 | $74.23 | $75.30 | $75.30 | 379,363 |
| 2018-10-17 | $78.56 | $78.74 | $75.53 | $76.32 | $76.32 | 364,506 |
| 2018-10-16 | $76.33 | $78.99 | $75.36 | $78.55 | $78.55 | 665,941 |
| 2018-10-15 | $74.27 | $76.04 | $73.78 | $75.35 | $75.35 | 464,198 |
| 2018-10-12 | $75.60 | $76.21 | $72.84 | $74.58 | $74.58 | 654,507 |
| 2018-10-11 | $75.50 | $77.67 | $73.67 | $73.78 | $73.78 | 831,150 |
| 2018-10-10 | $81.19 | $81.39 | $76.47 | $76.60 | $76.60 | 667,797 |
| 2018-10-09 | $81.24 | $82.59 | $80.34 | $81.24 | $81.24 | 272,396 |
| 2018-10-08 | $83.48 | $83.66 | $80.15 | $81.66 | $81.66 | 313,413 |
| 2018-10-05 | $84.19 | $85.36 | $82.51 | $83.65 | $83.65 | 303,366 |
| 2018-10-04 | $87.71 | $87.71 | $83.47 | $83.90 | $83.90 | 303,673 |
| 2018-10-03 | $87.52 | $88.43 | $86.52 | $87.55 | $87.55 | 241,856 |
| 2018-10-02 | $87.56 | $88.28 | $86.55 | $86.98 | $86.98 | 369,328 |
| 2018-10-01 | $89.91 | $89.95 | $87.32 | $87.79 | $87.79 | 337,409 |
| 2018-09-28 | $87.62 | $89.62 | $87.25 | $88.82 | $88.82 | 330,318 |
| 2018-09-27 | $87.29 | $87.94 | $86.75 | $87.78 | $87.78 | 279,709 |
| 2018-09-26 | $87.89 | $88.30 | $87.05 | $87.29 | $87.29 | 292,185 |
| 2018-09-25 | $86.73 | $88.07 | $86.00 | $87.74 | $87.74 | 307,349 |
| 2018-09-24 | $86.90 | $87.15 | $85.62 | $86.49 | $86.49 | 372,324 |
| 2018-09-21 | $87.94 | $88.71 | $87.10 | $87.25 | $87.25 | 507,573 |
| 2018-09-20 | $87.22 | $88.01 | $85.83 | $87.64 | $87.64 | 388,118 |
| 2018-09-19 | $89.94 | $89.94 | $85.39 | $86.65 | $86.65 | 556,667 |
| 2018-09-18 | $88.69 | $90.77 | $88.69 | $89.82 | $89.82 | 355,325 |
| 2018-09-17 | $90.73 | $90.75 | $88.20 | $88.49 | $88.49 | 560,948 |
| 2018-09-14 | $86.67 | $91.51 | $86.58 | $90.93 | $90.93 | 731,788 |
| 2018-09-13 | $86.04 | $86.95 | $85.72 | $86.24 | $86.24 | 296,631 |
| 2018-09-12 | $85.08 | $86.22 | $84.09 | $85.48 | $85.48 | 419,943 |
| 2018-09-11 | $85.56 | $86.19 | $84.82 | $85.44 | $85.44 | 175,643 |
| 2018-09-10 | $86.43 | $87.17 | $85.66 | $85.94 | $85.94 | 264,082 |
| 2018-09-07 | $83.88 | $86.84 | $83.41 | $85.37 | $85.37 | 262,576 |
| 2018-09-06 | $84.69 | $84.85 | $83.15 | $84.03 | $84.03 | 247,233 |
| 2018-09-05 | $85.34 | $85.42 | $82.35 | $84.43 | $84.43 | 274,247 |
| 2018-09-04 | $85.67 | $85.72 | $84.85 | $85.31 | $85.31 | 207,536 |
| 2018-08-31 | $85.12 | $85.80 | $84.91 | $85.67 | $85.67 | 225,120 |
| 2018-08-30 | $84.52 | $85.62 | $84.48 | $85.19 | $85.19 | 164,545 |
| 2018-08-29 | $85.04 | $85.99 | $84.63 | $84.77 | $84.77 | 174,545 |
| 2018-08-28 | $86.06 | $86.25 | $84.67 | $85.04 | $85.04 | 122,360 |
| 2018-08-27 | $86.34 | $86.75 | $85.57 | $85.69 | $85.69 | 174,257 |
| 2018-08-24 | $86.13 | $87.08 | $85.24 | $85.66 | $85.66 | 215,489 |
| 2018-08-23 | $86.05 | $87.13 | $85.62 | $85.72 | $85.72 | 145,534 |
| 2018-08-22 | $85.00 | $86.44 | $84.67 | $86.03 | $86.03 | 214,330 |
| 2018-08-21 | $84.81 | $85.39 | $84.34 | $85.01 | $85.01 | 240,331 |
| 2018-08-20 | $85.48 | $85.93 | $84.27 | $84.70 | $84.70 | 191,615 |
| 2018-08-17 | $84.72 | $85.32 | $84.09 | $85.03 | $85.03 | 196,435 |
| 2018-08-16 | $84.09 | $85.20 | $83.47 | $84.75 | $84.75 | 292,548 |
| 2018-08-15 | $83.37 | $83.91 | $81.85 | $83.40 | $83.40 | 302,876 |
| 2018-08-14 | $82.90 | $84.56 | $82.87 | $83.74 | $83.74 | 252,985 |
| 2018-08-13 | $83.69 | $84.90 | $82.07 | $82.30 | $82.30 | 509,455 |
| 2018-08-10 | $83.03 | $84.34 | $82.14 | $83.61 | $83.61 | 397,970 |
| 2018-08-09 | $77.44 | $85.69 | $77.14 | $83.41 | $83.41 | 855,918 |
| 2018-08-08 | $81.00 | $81.72 | $80.44 | $80.70 | $80.70 | 393,893 |
| 2018-08-07 | $79.80 | $80.92 | $79.60 | $80.68 | $80.68 | 216,404 |
| 2018-08-06 | $79.13 | $80.06 | $78.75 | $79.27 | $79.27 | 305,494 |
| 2018-08-03 | $81.48 | $81.80 | $79.17 | $79.51 | $79.51 | 255,187 |
| 2018-08-02 | $79.87 | $81.64 | $79.32 | $81.45 | $81.45 | 167,647 |
| 2018-08-01 | $79.25 | $81.20 | $79.25 | $80.34 | $80.34 | 579,182 |
| 2018-07-31 | $78.93 | $79.86 | $77.64 | $79.32 | $79.32 | 285,388 |
| 2018-07-30 | $80.37 | $80.68 | $78.00 | $78.54 | $78.54 | 202,955 |
| 2018-07-27 | $83.45 | $83.73 | $80.49 | $80.49 | $80.49 | 304,111 |
| 2018-07-26 | $83.57 | $84.48 | $82.79 | $83.51 | $83.51 | 251,771 |
| 2018-07-25 | $82.01 | $84.11 | $81.84 | $83.70 | $83.70 | 283,504 |
| 2018-07-24 | $83.01 | $83.10 | $81.30 | $82.15 | $82.15 | 304,510 |
| 2018-07-23 | $81.55 | $83.47 | $81.43 | $82.50 | $82.50 | 278,503 |
| 2018-07-20 | $81.58 | $82.18 | $81.13 | $81.71 | $81.71 | 226,582 |
| 2018-07-19 | $81.46 | $82.28 | $80.82 | $81.43 | $81.43 | 243,395 |
| 2018-07-18 | $79.53 | $81.60 | $79.27 | $81.52 | $81.52 | 260,531 |
| 2018-07-17 | $78.36 | $79.76 | $78.11 | $79.18 | $79.18 | 539,860 |
| 2018-07-16 | $78.48 | $78.68 | $77.49 | $78.04 | $78.04 | 195,531 |
| 2018-07-13 | $79.72 | $79.99 | $78.30 | $78.36 | $78.36 | 203,449 |
| 2018-07-12 | $78.80 | $79.90 | $78.61 | $79.79 | $79.79 | 226,681 |
| 2018-07-11 | $77.44 | $78.31 | $77.32 | $78.17 | $78.17 | 211,204 |
| 2018-07-10 | $77.95 | $78.19 | $76.91 | $77.80 | $77.80 | 366,405 |
| 2018-07-09 | $76.30 | $77.07 | $76.00 | $76.84 | $76.84 | 225,670 |
| 2018-07-06 | $75.58 | $76.42 | $75.18 | $75.86 | $75.86 | 240,205 |
| 2018-07-05 | $75.30 | $75.59 | $74.40 | $75.58 | $75.58 | 253,236 |
| 2018-07-03 | $75.41 | $75.87 | $74.35 | $75.00 | $75.00 | 260,259 |
| 2018-07-02 | $72.84 | $75.24 | $72.84 | $75.24 | $75.24 | 646,089 |
| 2018-06-29 | $72.41 | $73.88 | $72.31 | $73.39 | $73.39 | 390,806 |
| 2018-06-28 | $71.55 | $72.41 | $70.75 | $72.09 | $72.09 | 243,744 |
| 2018-06-27 | $74.99 | $74.99 | $71.54 | $71.59 | $71.59 | 227,507 |
| 2018-06-26 | $74.57 | $75.55 | $74.14 | $74.99 | $74.99 | 522,227 |
| 2018-06-25 | $76.71 | $76.77 | $73.87 | $74.34 | $74.34 | 404,076 |
| 2018-06-22 | $77.99 | $77.99 | $76.60 | $77.11 | $77.11 | 619,434 |
| 2018-06-21 | $78.00 | $78.44 | $77.00 | $77.57 | $77.57 | 209,429 |
| 2018-06-20 | $78.00 | $78.21 | $77.49 | $78.06 | $78.06 | 225,950 |
| 2018-06-19 | $77.42 | $77.67 | $76.43 | $77.41 | $77.41 | 342,977 |
| 2018-06-18 | $76.60 | $78.61 | $76.56 | $78.40 | $78.40 | 512,318 |
| 2018-06-15 | $77.49 | $78.41 | $77.13 | $78.22 | $78.22 | 638,438 |
| 2018-06-14 | $78.43 | $78.43 | $77.53 | $77.98 | $77.98 | 295,704 |
| 2018-06-13 | $78.14 | $79.12 | $77.80 | $78.00 | $78.00 | 771,068 |
| 2018-06-12 | $77.22 | $78.13 | $77.09 | $77.73 | $77.73 | 344,641 |
| 2018-06-11 | $76.18 | $77.38 | $76.18 | $77.17 | $77.17 | 396,646 |
| 2018-06-08 | $74.46 | $76.03 | $74.46 | $75.96 | $75.96 | 393,147 |
| 2018-06-07 | $75.73 | $75.85 | $74.30 | $74.62 | $74.62 | 226,506 |
| 2018-06-06 | $74.78 | $75.82 | $74.33 | $75.63 | $75.63 | 242,035 |
| 2018-06-05 | $73.99 | $75.00 | $73.85 | $74.87 | $74.87 | 274,783 |
| 2018-06-04 | $72.55 | $74.15 | $72.55 | $73.98 | $73.98 | 312,610 |
| 2018-06-01 | $71.82 | $72.88 | $71.55 | $72.86 | $72.86 | 414,111 |
| 2018-05-31 | $73.42 | $73.42 | $70.50 | $71.27 | $71.27 | 593,350 |
| 2018-05-30 | $71.76 | $73.22 | $71.76 | $73.05 | $73.05 | 381,196 |
| 2018-05-29 | $71.57 | $72.16 | $70.53 | $71.28 | $71.28 | 370,410 |
| 2018-05-25 | $72.04 | $72.21 | $71.50 | $71.93 | $71.93 | 304,780 |
| 2018-05-24 | $71.47 | $72.09 | $70.87 | $71.99 | $71.99 | 337,705 |
| 2018-05-23 | $71.07 | $71.61 | $70.77 | $71.47 | $71.47 | 328,426 |
| 2018-05-22 | $73.40 | $73.40 | $71.05 | $71.15 | $71.15 | 303,875 |
| 2018-05-21 | $71.53 | $73.74 | $71.43 | $73.60 | $73.60 | 378,303 |
| 2018-05-18 | $72.20 | $72.43 | $71.40 | $71.43 | $71.43 | 347,542 |
| 2018-05-17 | $72.05 | $72.74 | $72.00 | $72.25 | $72.25 | 395,771 |
| 2018-05-16 | $72.65 | $72.68 | $71.88 | $72.05 | $72.05 | 579,305 |
| 2018-05-15 | $72.48 | $73.89 | $72.34 | $72.69 | $72.69 | 609,584 |
| 2018-05-14 | $72.67 | $73.03 | $72.05 | $72.73 | $72.73 | 523,629 |
| 2018-05-11 | $72.86 | $72.86 | $71.79 | $72.00 | $72.00 | 499,903 |
| 2018-05-10 | $69.61 | $74.23 | $67.50 | $72.57 | $72.57 | 1,648,263 |
| 2018-05-09 | $63.06 | $63.55 | $62.50 | $63.30 | $63.30 | 503,063 |
| 2018-05-08 | $62.05 | $63.05 | $62.02 | $62.94 | $62.94 | 429,440 |
| 2018-05-07 | $61.86 | $62.75 | $61.70 | $62.48 | $62.48 | 274,570 |
| 2018-05-04 | $60.71 | $61.96 | $60.45 | $61.50 | $61.50 | 210,382 |
| 2018-05-03 | $61.07 | $61.10 | $59.91 | $60.95 | $60.95 | 240,575 |
| 2018-05-02 | $60.65 | $61.76 | $60.44 | $61.29 | $61.29 | 462,134 |
| 2018-05-01 | $60.75 | $60.78 | $59.93 | $60.64 | $60.64 | 242,643 |
| 2018-04-30 | $60.67 | $61.50 | $60.57 | $60.81 | $60.81 | 234,723 |
| 2018-04-27 | $61.20 | $61.51 | $60.27 | $60.36 | $60.36 | 373,997 |
| 2018-04-26 | $60.69 | $61.17 | $59.96 | $61.04 | $61.04 | 303,920 |
| 2018-04-25 | $60.74 | $60.85 | $59.81 | $60.51 | $60.51 | 189,270 |
| 2018-04-24 | $63.24 | $63.50 | $60.42 | $60.84 | $60.84 | 359,116 |
| 2018-04-23 | $62.80 | $63.36 | $62.60 | $62.92 | $62.92 | 210,156 |
| 2018-04-20 | $62.35 | $62.90 | $62.17 | $62.49 | $62.49 | 134,334 |
| 2018-04-19 | $63.08 | $63.26 | $62.42 | $62.48 | $62.48 | 154,636 |
| 2018-04-18 | $63.39 | $63.39 | $62.82 | $63.06 | $63.06 | 548,863 |
| 2018-04-17 | $63.00 | $63.50 | $62.82 | $63.19 | $63.19 | 291,928 |
| 2018-04-16 | $63.00 | $63.24 | $62.46 | $62.70 | $62.70 | 344,418 |
| 2018-04-13 | $63.20 | $63.23 | $61.95 | $62.40 | $62.40 | 460,558 |
| 2018-04-12 | $62.73 | $63.20 | $62.49 | $62.70 | $62.70 | 188,442 |
| 2018-04-11 | $62.99 | $63.16 | $62.14 | $62.51 | $62.51 | 158,211 |
| 2018-04-10 | $62.99 | $63.51 | $62.22 | $63.25 | $63.25 | 455,114 |
| 2018-04-09 | $62.07 | $63.32 | $61.97 | $61.97 | $61.97 | 256,081 |
| 2018-04-06 | $62.98 | $63.51 | $61.45 | $61.74 | $61.74 | 437,532 |
| 2018-04-05 | $63.92 | $64.25 | $63.27 | $63.41 | $63.41 | 275,319 |
| 2018-04-04 | $61.53 | $63.75 | $61.53 | $63.47 | $63.47 | 201,326 |
| 2018-04-03 | $62.48 | $62.97 | $61.75 | $62.59 | $62.59 | 298,055 |
| 2018-04-02 | $63.98 | $63.98 | $61.53 | $62.12 | $62.12 | 379,826 |
| 2018-03-29 | $63.32 | $65.02 | $62.89 | $64.16 | $64.16 | 398,111 |
| 2018-03-28 | $65.09 | $65.09 | $62.20 | $63.07 | $63.07 | 510,870 |
| 2018-03-27 | $68.81 | $68.85 | $64.75 | $65.15 | $65.15 | 301,715 |
| 2018-03-26 | $66.22 | $69.17 | $66.18 | $68.79 | $68.79 | 475,898 |
| 2018-03-23 | $65.45 | $66.44 | $65.04 | $65.10 | $65.10 | 362,496 |
| 2018-03-22 | $66.14 | $66.43 | $65.00 | $65.04 | $65.04 | 256,528 |
| 2018-03-21 | $67.79 | $67.79 | $66.70 | $66.78 | $66.78 | 174,645 |
| 2018-03-20 | $66.17 | $68.01 | $65.92 | $67.87 | $67.87 | 294,899 |
| 2018-03-19 | $67.21 | $67.42 | $65.46 | $66.15 | $66.15 | 299,178 |
| 2018-03-16 | $67.33 | $67.83 | $66.38 | $67.59 | $67.59 | 565,530 |
| 2018-03-15 | $67.72 | $68.00 | $66.49 | $67.04 | $67.04 | 426,805 |
| 2018-03-14 | $67.97 | $68.04 | $66.94 | $67.62 | $67.62 | 353,245 |
| 2018-03-13 | $68.13 | $68.41 | $67.33 | $67.65 | $67.65 | 508,494 |
| 2018-03-12 | $68.00 | $68.65 | $67.45 | $68.31 | $68.31 | 619,380 |
| 2018-03-09 | $68.00 | $68.58 | $67.15 | $67.87 | $67.87 | 331,046 |
| 2018-03-08 | $66.90 | $67.70 | $66.90 | $67.51 | $67.51 | 197,618 |
| 2018-03-07 | $66.03 | $67.11 | $65.55 | $66.86 | $66.86 | 345,379 |
| 2018-03-06 | $65.67 | $67.06 | $65.33 | $66.43 | $66.43 | 367,003 |
| 2018-03-05 | $65.50 | $65.78 | $64.05 | $65.29 | $65.29 | 321,250 |
| 2018-03-02 | $64.75 | $66.19 | $63.86 | $65.95 | $65.95 | 328,717 |
| 2018-03-01 | $65.03 | $65.78 | $64.40 | $65.41 | $65.41 | 412,641 |
| 2018-02-28 | $66.08 | $66.30 | $65.01 | $65.13 | $65.13 | 407,067 |
| 2018-02-27 | $66.50 | $66.69 | $65.55 | $65.95 | $65.95 | 623,879 |
| 2018-02-26 | $66.28 | $66.81 | $65.35 | $66.47 | $66.47 | 687,821 |
| 2018-02-23 | $66.88 | $67.00 | $65.52 | $66.20 | $66.20 | 664,484 |
| 2018-02-22 | $63.05 | $69.37 | $63.00 | $66.30 | $66.30 | 1,484,321 |
| 2018-02-21 | $61.00 | $61.75 | $60.21 | $60.29 | $60.29 | 451,810 |
| 2018-02-20 | $60.14 | $61.27 | $60.00 | $60.83 | $60.83 | 296,668 |
| 2018-02-16 | $59.56 | $61.20 | $59.51 | $60.44 | $60.44 | 318,959 |
| 2018-02-15 | $60.99 | $60.99 | $59.15 | $60.18 | $60.18 | 304,123 |
| 2018-02-14 | $59.00 | $60.68 | $58.74 | $60.46 | $60.46 | 386,869 |
| 2018-02-13 | $57.22 | $60.82 | $56.73 | $59.21 | $59.21 | 664,106 |
| 2018-02-12 | $56.19 | $56.76 | $55.40 | $55.91 | $55.91 | 411,432 |
| 2018-02-09 | $56.49 | $56.76 | $54.08 | $56.19 | $56.19 | 353,263 |
| 2018-02-08 | $57.66 | $57.66 | $55.85 | $55.87 | $55.87 | 335,217 |
| 2018-02-07 | $57.39 | $58.63 | $56.98 | $57.35 | $57.35 | 212,087 |
| 2018-02-06 | $56.07 | $58.03 | $55.16 | $57.52 | $57.52 | 512,679 |
| 2018-02-05 | $58.80 | $59.74 | $55.32 | $57.38 | $57.38 | 429,737 |
| 2018-02-02 | $61.43 | $61.74 | $59.23 | $59.47 | $59.47 | 349,050 |
| 2018-02-01 | $61.05 | $61.96 | $60.14 | $61.78 | $61.78 | 207,057 |
| 2018-01-31 | $62.13 | $62.23 | $61.25 | $61.26 | $61.26 | 237,749 |
| 2018-01-30 | $61.15 | $61.89 | $60.24 | $61.80 | $61.80 | 209,701 |
| 2018-01-29 | $63.56 | $63.56 | $61.76 | $61.80 | $61.80 | 221,327 |
| 2018-01-26 | $62.50 | $63.68 | $62.50 | $63.66 | $63.66 | 261,769 |
| 2018-01-25 | $62.39 | $62.39 | $61.66 | $62.32 | $62.32 | 172,085 |
| 2018-01-24 | $63.80 | $64.42 | $61.80 | $62.01 | $62.01 | 324,088 |
| 2018-01-23 | $62.49 | $63.73 | $61.85 | $63.64 | $63.64 | 368,602 |
| 2018-01-22 | $62.39 | $62.55 | $61.89 | $62.54 | $62.54 | 174,017 |
| 2018-01-19 | $61.19 | $62.47 | $61.19 | $62.47 | $62.47 | 250,478 |
| 2018-01-18 | $61.14 | $61.39 | $60.58 | $61.28 | $61.28 | 235,615 |
| 2018-01-17 | $60.73 | $61.22 | $59.55 | $61.08 | $61.08 | 225,425 |
| 2018-01-16 | $62.19 | $62.22 | $59.74 | $60.21 | $60.21 | 276,333 |
| 2018-01-12 | $61.78 | $61.82 | $61.05 | $61.61 | $61.61 | 158,955 |
| 2018-01-11 | $60.86 | $61.47 | $60.59 | $61.44 | $61.44 | 167,518 |
| 2018-01-10 | $61.51 | $61.59 | $60.02 | $60.67 | $60.67 | 249,064 |
| 2018-01-09 | $62.97 | $63.34 | $61.66 | $61.78 | $61.78 | 247,096 |
| 2018-01-08 | $62.84 | $63.40 | $62.11 | $63.07 | $63.07 | 343,725 |
| 2018-01-05 | $61.20 | $62.87 | $60.97 | $62.84 | $62.84 | 516,871 |
| 2018-01-04 | $60.82 | $61.25 | $60.36 | $60.97 | $60.97 | 177,064 |
| 2018-01-03 | $59.77 | $60.94 | $59.71 | $60.46 | $60.46 | 273,515 |
| 2018-01-02 | $60.44 | $60.44 | $58.96 | $59.58 | $59.58 | 295,545 |
| 2017-12-29 | $60.89 | $61.35 | $60.24 | $60.26 | $60.26 | 200,995 |
| 2017-12-28 | $60.99 | $61.11 | $60.44 | $60.74 | $60.74 | 187,946 |
| 2017-12-27 | $61.13 | $61.62 | $60.86 | $61.03 | $61.03 | 145,331 |
| 2017-12-26 | $61.33 | $61.69 | $60.76 | $61.10 | $61.10 | 274,396 |
| 2017-12-22 | $61.17 | $61.64 | $60.97 | $61.56 | $61.56 | 189,181 |
| 2017-12-21 | $61.35 | $61.86 | $60.99 | $61.44 | $61.44 | 151,403 |
| 2017-12-20 | $61.87 | $62.03 | $60.93 | $61.45 | $61.45 | 277,122 |
| 2017-12-19 | $61.26 | $62.28 | $60.39 | $61.60 | $61.60 | 450,825 |
| 2017-12-18 | $61.13 | $62.22 | $60.83 | $62.05 | $62.05 | 425,746 |
| 2017-12-15 | $59.69 | $60.83 | $59.00 | $60.36 | $60.36 | 879,486 |
| 2017-12-14 | $60.80 | $61.42 | $59.02 | $59.24 | $59.24 | 487,865 |
| 2017-12-13 | $61.72 | $62.67 | $60.78 | $60.92 | $60.92 | 405,343 |
| 2017-12-12 | $61.56 | $61.83 | $60.95 | $61.67 | $61.67 | 353,751 |
| 2017-12-11 | $61.25 | $61.78 | $60.96 | $61.38 | $61.38 | 352,234 |
| 2017-12-08 | $60.49 | $61.71 | $60.49 | $61.21 | $61.21 | 437,847 |
| 2017-12-07 | $60.33 | $60.88 | $60.00 | $60.33 | $60.33 | 253,007 |
| 2017-12-06 | $59.32 | $60.60 | $59.21 | $60.43 | $60.43 | 226,407 |
| 2017-12-05 | $59.86 | $60.16 | $58.27 | $59.56 | $59.56 | 396,572 |
| 2017-12-04 | $61.77 | $61.97 | $59.72 | $59.81 | $59.81 | 421,819 |
| 2017-12-01 | $61.80 | $62.41 | $59.62 | $61.27 | $61.27 | 410,550 |
| 2017-11-30 | $62.15 | $62.78 | $61.59 | $61.80 | $61.80 | 576,506 |
| 2017-11-29 | $62.88 | $62.88 | $61.46 | $61.96 | $61.96 | 396,442 |
| 2017-11-28 | $62.44 | $62.89 | $61.75 | $62.82 | $62.82 | 320,156 |
| 2017-11-27 | $63.47 | $63.54 | $61.82 | $62.14 | $62.14 | 318,178 |
| 2017-11-24 | $63.21 | $63.43 | $62.67 | $63.34 | $63.34 | 172,277 |
| 2017-11-22 | $63.50 | $63.78 | $62.21 | $62.95 | $62.95 | 246,211 |
| 2017-11-21 | $63.30 | $63.80 | $63.15 | $63.44 | $63.44 | 370,290 |
| 2017-11-20 | $62.48 | $63.25 | $62.48 | $63.00 | $63.00 | 472,593 |
| 2017-11-17 | $61.47 | $62.52 | $60.97 | $61.97 | $61.97 | 752,921 |
| 2017-11-16 | $61.59 | $63.10 | $61.30 | $61.86 | $61.86 | 925,580 |
| 2017-11-15 | $61.98 | $61.98 | $60.95 | $61.06 | $61.06 | 540,777 |
| 2017-11-14 | $62.21 | $62.70 | $61.25 | $62.16 | $62.16 | 247,156 |
| 2017-11-13 | $61.89 | $62.86 | $60.20 | $62.57 | $62.57 | 478,925 |
| 2017-11-10 | $64.68 | $64.76 | $62.56 | $63.80 | $63.80 | 612,999 |
| 2017-11-09 | $64.14 | $65.88 | $63.69 | $64.64 | $64.64 | 568,547 |
| 2017-11-08 | $60.61 | $64.88 | $60.61 | $64.25 | $64.25 | 1,059,386 |
| 2017-11-07 | $57.01 | $57.30 | $55.06 | $55.51 | $55.51 | 448,383 |
| 2017-11-06 | $56.60 | $57.70 | $56.36 | $56.90 | $56.90 | 351,418 |
| 2017-11-03 | $56.87 | $57.07 | $56.15 | $56.58 | $56.58 | 320,271 |
| 2017-11-02 | $56.20 | $56.90 | $55.70 | $56.89 | $56.89 | 327,831 |
| 2017-11-01 | $56.94 | $56.95 | $55.56 | $56.22 | $56.22 | 315,664 |
| 2017-10-31 | $56.03 | $56.85 | $55.43 | $56.62 | $56.62 | 247,436 |
| 2017-10-30 | $56.70 | $56.95 | $55.81 | $56.07 | $56.07 | 420,351 |
| 2017-10-27 | $56.51 | $57.02 | $55.88 | $56.94 | $56.94 | 229,942 |
| 2017-10-26 | $56.71 | $57.05 | $56.42 | $56.48 | $56.48 | 305,059 |
| 2017-10-25 | $55.46 | $56.47 | $55.31 | $56.45 | $56.45 | 245,610 |
| 2017-10-24 | $55.00 | $56.17 | $55.00 | $55.41 | $55.41 | 295,438 |
| 2017-10-23 | $54.53 | $55.06 | $54.32 | $54.83 | $54.83 | 290,695 |
| 2017-10-20 | $54.45 | $54.94 | $54.17 | $54.32 | $54.32 | 273,105 |
| 2017-10-19 | $53.72 | $53.94 | $53.12 | $53.92 | $53.92 | 227,036 |
| 2017-10-18 | $53.85 | $54.29 | $53.76 | $54.08 | $54.08 | 314,946 |
| 2017-10-17 | $54.13 | $54.21 | $53.70 | $53.88 | $53.88 | 191,500 |
| 2017-10-16 | $53.97 | $54.03 | $53.29 | $53.76 | $53.76 | 362,868 |
| 2017-10-13 | $53.93 | $54.24 | $53.40 | $53.44 | $53.44 | 327,793 |
| 2017-10-12 | $53.70 | $54.31 | $53.23 | $53.85 | $53.85 | 294,103 |
| 2017-10-11 | $53.40 | $54.38 | $52.37 | $54.02 | $54.02 | 375,872 |
| 2017-10-10 | $54.76 | $54.91 | $54.29 | $54.71 | $54.71 | 283,074 |
| 2017-10-09 | $54.13 | $55.57 | $53.95 | $54.56 | $54.56 | 485,556 |
| 2017-10-06 | $52.99 | $54.14 | $52.70 | $53.83 | $53.83 | 851,623 |
| 2017-10-05 | $50.90 | $52.37 | $50.90 | $52.21 | $52.21 | 421,663 |
| 2017-10-04 | $51.16 | $51.16 | $49.97 | $50.83 | $50.83 | 544,509 |
| 2017-10-03 | $50.34 | $51.24 | $50.34 | $51.17 | $51.17 | 354,846 |
| 2017-10-02 | $49.66 | $50.45 | $49.25 | $50.43 | $50.43 | 476,113 |
| 2017-09-29 | $49.78 | $50.25 | $49.57 | $49.58 | $49.58 | 292,335 |
| 2017-09-28 | $50.09 | $50.09 | $49.33 | $49.76 | $49.76 | 384,224 |
| 2017-09-27 | $48.50 | $50.14 | $48.42 | $50.14 | $50.14 | 481,668 |
| 2017-09-26 | $47.88 | $48.52 | $47.88 | $48.16 | $48.16 | 363,252 |
| 2017-09-25 | $48.35 | $48.60 | $47.36 | $47.78 | $47.78 | 285,160 |
| 2017-09-22 | $48.42 | $48.76 | $48.34 | $48.42 | $48.42 | 425,824 |
| 2017-09-21 | $48.42 | $48.70 | $48.03 | $48.40 | $48.40 | 383,769 |
| 2017-09-20 | $48.95 | $48.95 | $48.39 | $48.52 | $48.52 | 404,162 |
| 2017-09-19 | $48.13 | $49.00 | $48.13 | $48.79 | $48.79 | 420,992 |
| 2017-09-18 | $47.29 | $48.09 | $47.29 | $48.03 | $48.03 | 668,910 |
| 2017-09-15 | $46.77 | $47.00 | $46.45 | $46.92 | $46.92 | 541,105 |
| 2017-09-14 | $47.51 | $47.96 | $46.56 | $46.68 | $46.68 | 326,454 |
| 2017-09-13 | $47.96 | $48.05 | $47.45 | $47.57 | $47.57 | 233,960 |
| 2017-09-12 | $48.18 | $48.33 | $47.79 | $47.99 | $47.99 | 157,293 |
| 2017-09-11 | $47.96 | $48.66 | $47.40 | $48.15 | $48.15 | 270,775 |
| 2017-09-08 | $47.49 | $48.15 | $47.31 | $47.77 | $47.77 | 205,356 |
| 2017-09-07 | $47.35 | $47.89 | $47.05 | $47.58 | $47.58 | 207,853 |
| 2017-09-06 | $48.24 | $48.51 | $47.23 | $47.23 | $47.23 | 274,489 |
| 2017-09-05 | $48.19 | $48.28 | $47.60 | $48.13 | $48.13 | 285,449 |
| 2017-09-01 | $48.28 | $48.30 | $47.86 | $48.22 | $48.22 | 293,079 |
| 2017-08-31 | $47.98 | $48.25 | $47.57 | $48.18 | $48.18 | 387,371 |
| 2017-08-30 | $47.62 | $48.05 | $47.62 | $47.87 | $47.87 | 333,399 |
| 2017-08-29 | $47.60 | $47.75 | $47.07 | $47.60 | $47.60 | 429,726 |
| 2017-08-28 | $47.64 | $48.27 | $47.61 | $47.79 | $47.79 | 361,127 |
| 2017-08-25 | $47.57 | $48.03 | $47.46 | $47.64 | $47.64 | 306,455 |
| 2017-08-24 | $47.02 | $47.90 | $46.62 | $47.41 | $47.41 | 428,866 |
| 2017-08-23 | $46.69 | $47.13 | $46.51 | $46.76 | $46.76 | 378,400 |
| 2017-08-22 | $46.73 | $46.89 | $46.23 | $46.84 | $46.84 | 472,726 |
| 2017-08-21 | $46.35 | $46.66 | $46.12 | $46.58 | $46.58 | 474,709 |
| 2017-08-18 | $46.41 | $46.83 | $46.25 | $46.27 | $46.27 | 1,108,025 |
| 2017-08-17 | $46.73 | $47.55 | $46.13 | $46.82 | $46.82 | 636,485 |
| 2017-08-16 | $46.83 | $47.42 | $46.45 | $46.95 | $46.95 | 539,459 |
| 2017-08-15 | $46.05 | $46.74 | $45.87 | $46.45 | $46.45 | 604,630 |
| 2017-08-14 | $45.40 | $46.12 | $45.20 | $45.86 | $45.86 | 525,605 |
| 2017-08-11 | $45.91 | $46.23 | $44.88 | $44.88 | $44.88 | 622,919 |
| 2017-08-10 | $45.96 | $46.77 | $45.86 | $46.28 | $46.28 | 602,161 |
| 2017-08-09 | $42.35 | $46.88 | $42.35 | $45.92 | $45.92 | 1,506,223 |
| 2017-08-08 | $39.80 | $40.41 | $39.74 | $40.35 | $40.35 | 277,198 |
| 2017-08-07 | $39.66 | $40.09 | $39.66 | $39.80 | $39.80 | 250,710 |
| 2017-08-04 | $39.63 | $39.86 | $39.21 | $39.67 | $39.67 | 303,403 |
| 2017-08-03 | $39.71 | $39.85 | $38.96 | $39.52 | $39.52 | 313,370 |
| 2017-08-02 | $40.23 | $40.24 | $39.31 | $39.81 | $39.81 | 276,112 |
| 2017-08-01 | $40.29 | $40.61 | $39.52 | $40.22 | $40.22 | 401,156 |
| 2017-07-31 | $40.41 | $40.45 | $40.04 | $40.24 | $40.24 | 271,315 |
| 2017-07-28 | $40.45 | $40.55 | $39.97 | $40.30 | $40.30 | 237,963 |
| 2017-07-27 | $40.75 | $40.84 | $40.08 | $40.45 | $40.45 | 130,572 |
| 2017-07-26 | $40.45 | $40.83 | $40.40 | $40.59 | $40.59 | 174,464 |
| 2017-07-25 | $40.01 | $40.45 | $39.79 | $40.45 | $40.45 | 310,026 |
| 2017-07-24 | $39.65 | $39.88 | $39.62 | $39.72 | $39.72 | 356,134 |
| 2017-07-21 | $40.19 | $40.27 | $39.51 | $39.59 | $39.59 | 215,819 |
| 2017-07-20 | $40.08 | $40.38 | $39.76 | $40.09 | $40.09 | 249,116 |
| 2017-07-19 | $39.83 | $40.08 | $39.76 | $40.05 | $40.05 | 154,162 |
| 2017-07-18 | $39.58 | $39.84 | $39.43 | $39.75 | $39.75 | 175,479 |
| 2017-07-17 | $40.02 | $40.09 | $39.70 | $39.72 | $39.72 | 316,291 |
| 2017-07-14 | $39.58 | $40.03 | $39.42 | $40.01 | $40.01 | 246,018 |
| 2017-07-13 | $39.87 | $40.03 | $39.59 | $39.77 | $39.77 | 241,588 |
| 2017-07-12 | $39.83 | $40.05 | $39.60 | $39.86 | $39.86 | 250,452 |
| 2017-07-11 | $39.34 | $39.76 | $39.09 | $39.62 | $39.62 | 215,464 |
| 2017-07-10 | $39.35 | $39.69 | $39.03 | $39.34 | $39.34 | 187,469 |
| 2017-07-07 | $38.65 | $39.67 | $38.65 | $39.30 | $39.30 | 216,401 |
| 2017-07-06 | $38.42 | $38.71 | $37.95 | $38.65 | $38.65 | 305,296 |
| 2017-07-05 | $38.57 | $38.97 | $38.20 | $38.72 | $38.72 | 277,057 |
| 2017-07-03 | $38.55 | $38.69 | $38.28 | $38.58 | $38.58 | 103,703 |
| 2017-06-30 | $38.60 | $38.77 | $38.33 | $38.53 | $38.53 | 187,012 |
| 2017-06-29 | $39.19 | $39.40 | $37.81 | $38.37 | $38.37 | 327,321 |
| 2017-06-28 | $38.41 | $39.06 | $38.04 | $39.01 | $39.01 | 231,531 |
| 2017-06-27 | $38.55 | $38.59 | $38.02 | $38.17 | $38.17 | 280,344 |
| 2017-06-26 | $39.14 | $39.64 | $38.32 | $38.48 | $38.48 | 332,073 |
| 2017-06-23 | $39.11 | $39.54 | $38.92 | $39.29 | $39.29 | 1,444,858 |
| 2017-06-22 | $39.23 | $39.58 | $38.62 | $39.15 | $39.15 | 392,160 |
| 2017-06-21 | $39.45 | $39.58 | $39.37 | $39.46 | $39.46 | 164,558 |
| 2017-06-20 | $39.58 | $39.68 | $39.21 | $39.41 | $39.41 | 195,864 |
| 2017-06-19 | $39.66 | $40.04 | $39.39 | $39.65 | $39.65 | 187,274 |
| 2017-06-16 | $39.37 | $39.90 | $39.37 | $39.53 | $39.53 | 698,301 |
| 2017-06-15 | $39.35 | $39.78 | $39.27 | $39.72 | $39.72 | 140,517 |
| 2017-06-14 | $39.55 | $39.66 | $39.05 | $39.62 | $39.62 | 188,338 |
| 2017-06-13 | $39.75 | $39.78 | $39.42 | $39.52 | $39.52 | 211,068 |
| 2017-06-12 | $39.81 | $40.20 | $39.45 | $39.69 | $39.69 | 352,714 |
| 2017-06-09 | $39.37 | $39.95 | $39.18 | $39.65 | $39.65 | 309,184 |
| 2017-06-08 | $38.52 | $39.31 | $38.35 | $39.24 | $39.24 | 299,127 |
| 2017-06-07 | $38.90 | $38.90 | $38.22 | $38.45 | $38.45 | 381,690 |
| 2017-06-06 | $38.02 | $39.01 | $37.89 | $38.77 | $38.77 | 391,820 |
| 2017-06-05 | $37.54 | $38.67 | $37.25 | $37.82 | $37.82 | 354,929 |
| 2017-06-02 | $37.20 | $37.80 | $37.13 | $37.60 | $37.60 | 271,032 |
| 2017-06-01 | $36.79 | $37.32 | $36.79 | $37.22 | $37.22 | 254,044 |
| 2017-05-31 | $36.20 | $36.74 | $36.05 | $36.74 | $36.74 | 245,358 |
| 2017-05-30 | $36.20 | $36.34 | $36.01 | $36.28 | $36.28 | 170,242 |
| 2017-05-26 | $36.34 | $36.43 | $36.16 | $36.37 | $36.37 | 138,040 |
| 2017-05-25 | $36.41 | $36.83 | $36.33 | $36.34 | $36.34 | 151,890 |
| 2017-05-24 | $36.28 | $36.67 | $36.07 | $36.35 | $36.35 | 394,609 |
| 2017-05-23 | $36.06 | $36.24 | $35.88 | $36.15 | $36.15 | 210,284 |
| 2017-05-22 | $35.95 | $36.05 | $35.67 | $35.93 | $35.93 | 199,886 |
| 2017-05-19 | $35.67 | $36.15 | $35.66 | $35.75 | $35.75 | 386,326 |
| 2017-05-18 | $35.64 | $36.08 | $35.55 | $35.74 | $35.74 | 227,290 |
| 2017-05-17 | $36.22 | $36.22 | $35.36 | $35.69 | $35.69 | 258,143 |
| 2017-05-16 | $36.24 | $36.29 | $35.66 | $36.22 | $36.22 | 273,759 |
| 2017-05-15 | $35.87 | $36.58 | $35.87 | $36.13 | $36.13 | 237,434 |
| 2017-05-12 | $35.76 | $36.43 | $35.65 | $35.98 | $35.98 | 251,065 |
| 2017-05-11 | $35.70 | $36.06 | $35.31 | $35.89 | $35.89 | 377,803 |
| 2017-05-10 | $35.17 | $38.34 | $35.17 | $35.78 | $35.78 | 1,077,700 |
| 2017-05-09 | $34.68 | $34.75 | $34.19 | $34.49 | $34.49 | 226,618 |
| 2017-05-08 | $34.26 | $34.45 | $33.99 | $34.42 | $34.42 | 158,487 |
| 2017-05-05 | $34.73 | $34.73 | $34.09 | $34.37 | $34.37 | 148,132 |
| 2017-05-04 | $34.44 | $34.73 | $34.18 | $34.66 | $34.66 | 213,263 |
| 2017-05-03 | $34.30 | $34.37 | $33.81 | $34.27 | $34.27 | 229,622 |
| 2017-05-02 | $34.49 | $34.78 | $34.28 | $34.51 | $34.51 | 151,433 |
| 2017-05-01 | $34.30 | $34.52 | $34.12 | $34.46 | $34.46 | 152,493 |
| 2017-04-28 | $34.50 | $34.54 | $34.13 | $34.29 | $34.29 | 196,424 |
| 2017-04-27 | $34.96 | $35.12 | $34.24 | $34.51 | $34.51 | 378,593 |
| 2017-04-26 | $34.51 | $35.07 | $34.39 | $34.91 | $34.91 | 420,231 |
| 2017-04-25 | $34.60 | $34.67 | $34.28 | $34.28 | $34.28 | 189,132 |
| 2017-04-24 | $34.28 | $34.33 | $34.08 | $34.31 | $34.31 | 174,465 |
| 2017-04-21 | $34.01 | $34.22 | $33.70 | $33.71 | $33.71 | 204,310 |
| 2017-04-20 | $33.67 | $34.30 | $33.60 | $34.06 | $34.06 | 250,332 |
| 2017-04-19 | $33.33 | $33.58 | $33.32 | $33.44 | $33.44 | 141,214 |
| 2017-04-18 | $33.11 | $33.46 | $33.10 | $33.27 | $33.27 | 154,396 |
| 2017-04-17 | $32.82 | $33.23 | $32.71 | $33.20 | $33.20 | 161,930 |
| 2017-04-13 | $32.88 | $33.28 | $32.71 | $32.77 | $32.77 | 158,820 |
| 2017-04-12 | $33.24 | $33.24 | $32.72 | $32.92 | $32.92 | 169,448 |
| 2017-04-11 | $32.89 | $33.20 | $32.78 | $33.17 | $33.17 | 244,844 |
| 2017-04-10 | $32.41 | $33.05 | $32.22 | $32.88 | $32.88 | 393,131 |
| 2017-04-07 | $32.78 | $32.89 | $32.04 | $32.46 | $32.46 | 671,613 |
| 2017-04-06 | $32.66 | $33.05 | $32.52 | $32.97 | $32.97 | 296,742 |
| 2017-04-05 | $33.34 | $33.35 | $32.59 | $32.76 | $32.76 | 336,647 |
| 2017-04-04 | $33.25 | $33.47 | $33.14 | $33.22 | $33.22 | 296,604 |
| 2017-04-03 | $33.48 | $33.93 | $32.81 | $33.32 | $33.32 | 443,902 |
| 2017-03-31 | $33.16 | $33.53 | $32.98 | $33.36 | $33.36 | 306,946 |
| 2017-03-30 | $32.93 | $33.32 | $32.93 | $33.29 | $33.29 | 325,530 |
| 2017-03-29 | $33.03 | $33.06 | $32.69 | $32.81 | $32.81 | 201,840 |
| 2017-03-28 | $32.81 | $33.15 | $32.68 | $33.04 | $33.04 | 171,506 |
| 2017-03-27 | $32.41 | $32.95 | $32.21 | $32.93 | $32.93 | 263,025 |
| 2017-03-24 | $33.02 | $33.50 | $32.62 | $32.78 | $32.78 | 272,398 |
| 2017-03-23 | $32.33 | $33.28 | $32.21 | $33.01 | $33.01 | 478,214 |
| 2017-03-22 | $32.26 | $32.57 | $32.07 | $32.33 | $32.33 | 274,805 |
| 2017-03-21 | $33.15 | $33.15 | $32.32 | $32.46 | $32.46 | 312,443 |
| 2017-03-20 | $32.94 | $33.11 | $32.50 | $32.99 | $32.99 | 521,062 |
| 2017-03-17 | $33.24 | $33.30 | $32.98 | $33.10 | $33.10 | 626,033 |
| 2017-03-16 | $33.45 | $33.54 | $33.10 | $33.24 | $33.24 | 280,371 |
| 2017-03-15 | $33.26 | $33.50 | $32.91 | $33.39 | $33.39 | 431,341 |
| 2017-03-14 | $31.60 | $33.64 | $31.59 | $33.18 | $33.18 | 900,100 |
| 2017-03-13 | $30.24 | $30.41 | $30.11 | $30.16 | $30.16 | 197,661 |
| 2017-03-10 | $29.96 | $30.24 | $29.93 | $30.04 | $30.04 | 198,794 |
| 2017-03-09 | $29.54 | $30.00 | $29.48 | $29.87 | $29.87 | 277,988 |
| 2017-03-08 | $29.63 | $29.79 | $29.36 | $29.36 | $29.36 | 183,968 |
| 2017-03-07 | $29.62 | $29.90 | $29.50 | $29.52 | $29.52 | 217,293 |
| 2017-03-06 | $29.58 | $29.75 | $29.37 | $29.72 | $29.72 | 246,491 |
| 2017-03-03 | $29.98 | $29.98 | $29.42 | $29.56 | $29.56 | 264,714 |
| 2017-03-02 | $29.75 | $30.23 | $29.46 | $30.00 | $30.00 | 437,253 |
| 2017-03-01 | $29.48 | $29.87 | $29.47 | $29.77 | $29.77 | 301,872 |
| 2017-02-28 | $29.85 | $29.85 | $29.14 | $29.31 | $29.31 | 279,629 |
| 2017-02-27 | $29.50 | $30.11 | $29.35 | $29.93 | $29.93 | 520,207 |
| 2017-02-24 | $28.90 | $29.48 | $28.59 | $29.48 | $29.48 | 790,183 |
| 2017-02-23 | $27.80 | $29.73 | $27.60 | $28.88 | $28.88 | 1,186,800 |
| 2017-02-22 | $26.33 | $26.86 | $26.21 | $26.78 | $26.78 | 411,138 |
| 2017-02-21 | $26.84 | $27.04 | $26.84 | $27.00 | $27.00 | 216,169 |
| 2017-02-17 | $26.74 | $27.01 | $26.46 | $26.86 | $26.86 | 252,728 |
| 2017-02-16 | $26.67 | $26.88 | $26.51 | $26.75 | $26.75 | 185,728 |
| 2017-02-15 | $26.83 | $26.94 | $26.65 | $26.79 | $26.79 | 205,947 |
| 2017-02-14 | $26.87 | $27.09 | $26.79 | $26.91 | $26.91 | 175,588 |
| 2017-02-13 | $26.77 | $27.09 | $26.59 | $26.98 | $26.98 | 193,974 |
| 2017-02-10 | $26.65 | $26.75 | $26.52 | $26.64 | $26.64 | 142,637 |
| 2017-02-09 | $26.26 | $26.71 | $26.13 | $26.70 | $26.70 | 223,752 |
| 2017-02-08 | $26.08 | $26.34 | $25.66 | $26.24 | $26.24 | 257,869 |
| 2017-02-07 | $26.32 | $26.40 | $26.05 | $26.20 | $26.20 | 323,104 |
| 2017-02-06 | $26.31 | $26.61 | $26.17 | $26.33 | $26.33 | 143,075 |
| 2017-02-03 | $26.62 | $26.62 | $26.41 | $26.46 | $26.46 | 378,381 |
| 2017-02-02 | $26.42 | $26.62 | $26.20 | $26.32 | $26.32 | 235,826 |
| 2017-02-01 | $26.90 | $27.25 | $26.49 | $26.53 | $26.53 | 244,198 |
| 2017-01-31 | $26.75 | $26.92 | $26.49 | $26.80 | $26.80 | 404,951 |
| 2017-01-30 | $26.60 | $26.84 | $26.40 | $26.82 | $26.82 | 368,333 |
| 2017-01-27 | $26.80 | $26.82 | $26.50 | $26.64 | $26.64 | 627,095 |
| 2017-01-26 | $26.58 | $28.99 | $26.13 | $26.70 | $26.70 | 802,400 |
| 2017-01-25 | $26.25 | $26.65 | $26.11 | $26.60 | $26.60 | 814,982 |
| 2017-01-24 | $25.66 | $26.14 | $25.59 | $26.11 | $26.11 | 457,853 |
| 2017-01-23 | $25.48 | $25.64 | $25.35 | $25.61 | $25.61 | 287,161 |
| 2017-01-20 | $25.29 | $25.65 | $25.16 | $25.58 | $25.58 | 200,878 |
| 2017-01-19 | $25.72 | $25.82 | $25.26 | $25.29 | $25.29 | 298,855 |
| 2017-01-18 | $25.41 | $25.49 | $25.19 | $25.45 | $25.45 | 232,709 |
| 2017-01-17 | $25.79 | $25.79 | $25.08 | $25.23 | $25.23 | 364,107 |
| 2017-01-13 | $25.00 | $25.32 | $24.99 | $25.28 | $25.28 | 305,946 |
| 2017-01-12 | $25.63 | $25.63 | $24.59 | $25.00 | $25.00 | 273,179 |
| 2017-01-11 | $24.94 | $25.04 | $24.63 | $24.88 | $24.88 | 241,817 |
| 2017-01-10 | $24.53 | $25.05 | $24.50 | $24.97 | $24.97 | 297,523 |
| 2017-01-09 | $25.09 | $25.10 | $24.66 | $24.68 | $24.68 | 437,904 |
| 2017-01-06 | $24.88 | $25.11 | $24.83 | $25.07 | $25.07 | 286,580 |
| 2017-01-05 | $23.75 | $24.99 | $23.66 | $24.77 | $24.77 | 473,176 |
| 2017-01-04 | $23.66 | $24.17 | $23.56 | $24.15 | $24.15 | 332,404 |
| 2017-01-03 | $23.73 | $23.81 | $23.40 | $23.63 | $23.63 | 290,919 |
| 2016-12-30 | $23.53 | $23.57 | $23.39 | $23.55 | $23.55 | 218,096 |
| 2016-12-29 | $23.65 | $23.87 | $23.45 | $23.58 | $23.58 | 110,401 |
| 2016-12-28 | $23.73 | $23.94 | $23.60 | $23.67 | $23.67 | 132,166 |
| 2016-12-27 | $23.84 | $23.98 | $23.63 | $23.77 | $23.77 | 76,429 |
| 2016-12-23 | $23.99 | $23.99 | $23.80 | $23.82 | $23.82 | 141,229 |
| 2016-12-22 | $23.90 | $24.01 | $23.70 | $24.00 | $24.00 | 427,172 |
| 2016-12-21 | $23.90 | $23.97 | $23.69 | $23.87 | $23.87 | 286,885 |
| 2016-12-20 | $23.75 | $23.94 | $23.64 | $23.84 | $23.84 | 278,119 |
| 2016-12-19 | $24.00 | $24.01 | $23.55 | $23.79 | $23.79 | 364,121 |
| 2016-12-16 | $24.41 | $24.73 | $23.94 | $23.98 | $23.98 | 1,137,219 |
| 2016-12-15 | $24.90 | $25.06 | $24.52 | $24.54 | $24.54 | 336,364 |
| 2016-12-14 | $25.22 | $25.27 | $24.85 | $24.91 | $24.91 | 160,702 |
| 2016-12-13 | $25.39 | $25.39 | $24.77 | $25.19 | $25.19 | 193,981 |
| 2016-12-12 | $25.17 | $25.42 | $25.13 | $25.17 | $25.17 | 219,822 |
| 2016-12-09 | $25.29 | $25.36 | $25.07 | $25.32 | $25.32 | 163,862 |
| 2016-12-08 | $25.13 | $25.26 | $24.85 | $25.19 | $25.19 | 435,510 |
| 2016-12-07 | $24.83 | $25.16 | $24.56 | $25.13 | $25.13 | 356,776 |
| 2016-12-06 | $24.46 | $24.80 | $24.27 | $24.80 | $24.80 | 373,567 |
| 2016-12-05 | $24.00 | $24.40 | $23.81 | $24.39 | $24.39 | 261,986 |
| 2016-12-02 | $23.76 | $23.91 | $23.68 | $23.87 | $23.87 | 202,727 |
| 2016-12-01 | $24.20 | $24.22 | $23.39 | $23.72 | $23.72 | 301,915 |
| 2016-11-30 | $24.39 | $24.39 | $23.89 | $24.11 | $24.11 | 191,533 |
| 2016-11-29 | $24.11 | $24.43 | $23.94 | $24.18 | $24.18 | 198,061 |
| 2016-11-28 | $24.42 | $24.56 | $24.05 | $24.13 | $24.13 | 273,082 |
| 2016-11-25 | $24.16 | $24.56 | $24.16 | $24.51 | $24.51 | 118,019 |
| 2016-11-23 | $24.25 | $24.35 | $24.15 | $24.20 | $24.20 | 504,780 |
| 2016-11-22 | $24.30 | $24.35 | $24.16 | $24.19 | $24.19 | 300,383 |
| 2016-11-21 | $24.43 | $24.44 | $23.94 | $24.30 | $24.30 | 276,112 |
| 2016-11-18 | $24.23 | $24.42 | $24.10 | $24.22 | $24.22 | 629,612 |
| 2016-11-17 | $23.72 | $24.25 | $23.72 | $24.23 | $24.23 | 216,265 |
| 2016-11-16 | $23.61 | $23.88 | $23.44 | $23.82 | $23.82 | 271,574 |
| 2016-11-15 | $23.42 | $23.69 | $23.00 | $23.61 | $23.61 | 305,102 |
| 2016-11-14 | $23.78 | $23.95 | $23.26 | $23.51 | $23.51 | 381,203 |
| 2016-11-11 | $22.19 | $23.97 | $22.19 | $23.53 | $23.53 | 339,190 |
| 2016-11-10 | $22.95 | $23.20 | $21.73 | $22.25 | $22.25 | 411,301 |
| 2016-11-09 | $21.88 | $22.40 | $21.64 | $22.36 | $22.36 | 276,182 |
| 2016-11-08 | $21.91 | $22.02 | $21.83 | $21.85 | $21.85 | 146,136 |
| 2016-11-07 | $22.06 | $22.15 | $21.86 | $22.02 | $22.02 | 239,050 |
| 2016-11-04 | $21.48 | $21.81 | $21.45 | $21.68 | $21.68 | 177,509 |
| 2016-11-03 | $21.64 | $21.72 | $21.45 | $21.49 | $21.49 | 101,317 |
| 2016-11-02 | $21.72 | $21.88 | $21.53 | $21.55 | $21.55 | 152,348 |
| 2016-11-01 | $22.19 | $22.25 | $21.70 | $21.72 | $21.72 | 181,565 |
| 2016-10-31 | $21.97 | $22.25 | $21.78 | $22.20 | $22.20 | 200,840 |
| 2016-10-28 | $22.29 | $22.38 | $21.87 | $21.90 | $21.90 | 162,632 |
| 2016-10-27 | $22.53 | $22.64 | $22.21 | $22.24 | $22.24 | 137,770 |
| 2016-10-26 | $22.77 | $22.85 | $22.36 | $22.40 | $22.40 | 171,878 |
| 2016-10-25 | $22.94 | $22.96 | $22.64 | $22.85 | $22.85 | 170,528 |
| 2016-10-24 | $22.91 | $23.09 | $22.88 | $22.99 | $22.99 | 118,694 |
| 2016-10-21 | $22.55 | $22.81 | $22.51 | $22.81 | $22.81 | 138,086 |
| 2016-10-20 | $22.71 | $22.89 | $22.55 | $22.69 | $22.69 | 139,387 |
| 2016-10-19 | $22.65 | $22.79 | $22.55 | $22.73 | $22.73 | 190,507 |
| 2016-10-18 | $22.98 | $22.98 | $22.68 | $22.69 | $22.69 | 144,074 |
| 2016-10-17 | $22.56 | $22.86 | $22.49 | $22.74 | $22.74 | 126,244 |
| 2016-10-14 | $22.64 | $22.75 | $22.46 | $22.49 | $22.49 | 145,266 |
| 2016-10-13 | $22.52 | $22.72 | $22.48 | $22.50 | $22.50 | 172,261 |
| 2016-10-12 | $22.80 | $22.89 | $22.67 | $22.74 | $22.74 | 116,027 |
| 2016-10-11 | $22.92 | $23.03 | $22.60 | $22.72 | $22.72 | 183,322 |
| 2016-10-10 | $22.79 | $23.13 | $22.76 | $22.96 | $22.96 | 178,769 |
| 2016-10-07 | $22.93 | $22.95 | $22.64 | $22.83 | $22.83 | 231,906 |
| 2016-10-06 | $22.84 | $22.98 | $22.57 | $22.92 | $22.92 | 231,795 |
| 2016-10-05 | $23.20 | $23.21 | $22.88 | $22.99 | $22.99 | 475,160 |
| 2016-10-04 | $23.17 | $23.21 | $22.81 | $23.03 | $23.03 | 182,376 |
| 2016-10-03 | $22.13 | $23.19 | $22.13 | $23.07 | $23.07 | 476,145 |
| 2016-09-30 | $22.97 | $23.17 | $22.81 | $23.06 | $23.06 | 238,644 |
| 2016-09-29 | $22.97 | $23.08 | $22.82 | $22.91 | $22.91 | 124,425 |
| 2016-09-28 | $22.85 | $23.07 | $22.79 | $23.03 | $23.03 | 122,346 |
| 2016-09-27 | $22.77 | $22.98 | $22.74 | $22.90 | $22.90 | 154,887 |
| 2016-09-26 | $22.90 | $23.03 | $22.79 | $22.83 | $22.83 | 243,489 |
| 2016-09-23 | $23.00 | $23.20 | $22.81 | $22.94 | $22.94 | 215,319 |
| 2016-09-22 | $22.78 | $23.25 | $22.76 | $23.11 | $23.11 | 250,308 |
| 2016-09-21 | $22.52 | $22.85 | $22.44 | $22.66 | $22.66 | 270,693 |
| 2016-09-20 | $22.78 | $22.82 | $22.50 | $22.52 | $22.52 | 269,565 |
| 2016-09-19 | $22.91 | $23.00 | $22.61 | $22.72 | $22.72 | 128,887 |
| 2016-09-16 | $23.00 | $23.00 | $22.69 | $22.83 | $22.83 | 287,619 |
| 2016-09-15 | $22.68 | $23.09 | $22.68 | $23.09 | $23.09 | 131,800 |
| 2016-09-14 | $23.06 | $23.10 | $22.64 | $22.74 | $22.74 | 250,600 |
| 2016-09-13 | $23.14 | $23.19 | $22.89 | $23.06 | $23.06 | 177,985 |
| 2016-09-12 | $23.10 | $23.36 | $22.86 | $23.31 | $23.31 | 167,791 |
| 2016-09-09 | $23.23 | $23.42 | $23.09 | $23.09 | $23.09 | 279,761 |
| 2016-09-08 | $23.39 | $23.44 | $23.27 | $23.41 | $23.41 | 214,922 |
| 2016-09-07 | $23.34 | $23.40 | $23.12 | $23.40 | $23.40 | 276,780 |
| 2016-09-06 | $23.42 | $23.44 | $23.17 | $23.41 | $23.41 | 197,330 |
| 2016-09-02 | $23.36 | $23.44 | $23.20 | $23.41 | $23.41 | 156,003 |
| 2016-09-01 | $23.22 | $23.35 | $22.94 | $23.25 | $23.25 | 215,851 |
| 2016-08-31 | $23.18 | $23.31 | $22.99 | $23.20 | $23.20 | 320,595 |
| 2016-08-30 | $23.18 | $23.25 | $23.08 | $23.25 | $23.25 | 253,191 |
| 2016-08-29 | $23.42 | $23.44 | $23.13 | $23.19 | $23.19 | 202,953 |
| 2016-08-26 | $23.42 | $23.48 | $23.20 | $23.39 | $23.39 | 310,805 |
| 2016-08-25 | $23.09 | $23.47 | $23.03 | $23.40 | $23.40 | 257,489 |
| 2016-08-24 | $23.35 | $23.39 | $23.16 | $23.20 | $23.20 | 215,381 |
| 2016-08-23 | $23.29 | $23.46 | $23.10 | $23.36 | $23.36 | 140,523 |
| 2016-08-22 | $23.19 | $23.30 | $23.04 | $23.25 | $23.25 | 111,188 |
| 2016-08-19 | $23.21 | $23.25 | $23.02 | $23.23 | $23.23 | 227,783 |
| 2016-08-18 | $23.24 | $23.40 | $23.11 | $23.21 | $23.21 | 180,511 |
| 2016-08-17 | $23.06 | $23.25 | $23.00 | $23.20 | $23.20 | 298,984 |
| 2016-08-16 | $23.16 | $23.20 | $23.01 | $23.09 | $23.09 | 189,412 |
| 2016-08-15 | $23.11 | $23.35 | $23.04 | $23.25 | $23.25 | 210,463 |
| 2016-08-12 | $23.05 | $23.33 | $22.92 | $23.19 | $23.19 | 312,127 |
| 2016-08-11 | $23.17 | $23.48 | $23.02 | $23.08 | $23.08 | 539,289 |
| 2016-08-10 | $23.61 | $23.79 | $22.74 | $23.16 | $23.16 | 1,020,266 |
| 2016-08-09 | $23.59 | $24.25 | $23.59 | $24.15 | $24.15 | 345,731 |
| 2016-08-08 | $24.17 | $24.41 | $23.71 | $23.73 | $23.73 | 224,162 |
| 2016-08-05 | $23.98 | $24.35 | $23.59 | $24.18 | $24.18 | 481,098 |
| 2016-08-04 | $23.62 | $23.87 | $23.43 | $23.66 | $23.66 | 230,670 |
| 2016-08-03 | $23.62 | $23.69 | $23.42 | $23.57 | $23.57 | 254,442 |
| 2016-08-02 | $23.90 | $24.05 | $23.48 | $23.62 | $23.62 | 232,189 |
| 2016-08-01 | $24.17 | $24.22 | $23.80 | $23.87 | $23.87 | 226,313 |
| 2016-07-29 | $23.99 | $24.24 | $23.78 | $24.20 | $24.20 | 346,904 |
| 2016-07-28 | $24.10 | $24.24 | $23.87 | $23.98 | $23.98 | 236,420 |
| 2016-07-27 | $24.00 | $24.35 | $23.93 | $24.06 | $24.06 | 297,681 |
| 2016-07-26 | $23.99 | $24.11 | $23.87 | $23.95 | $23.95 | 262,772 |
| 2016-07-25 | $24.16 | $24.39 | $23.91 | $24.02 | $24.02 | 434,823 |
| 2016-07-22 | $24.04 | $24.20 | $23.89 | $24.15 | $24.15 | 176,723 |
| 2016-07-21 | $24.03 | $24.22 | $23.96 | $24.06 | $24.06 | 144,422 |
| 2016-07-20 | $23.95 | $24.06 | $23.76 | $24.06 | $24.06 | 146,850 |
| 2016-07-19 | $23.81 | $23.94 | $23.66 | $23.86 | $23.86 | 128,548 |
| 2016-07-18 | $24.01 | $24.21 | $23.79 | $23.83 | $23.83 | 123,750 |
| 2016-07-15 | $24.27 | $24.34 | $23.84 | $24.00 | $24.00 | 202,853 |
| 2016-07-14 | $24.20 | $24.33 | $24.09 | $24.13 | $24.13 | 264,954 |
| 2016-07-13 | $23.96 | $24.10 | $23.84 | $23.97 | $23.97 | 179,104 |
| 2016-07-12 | $24.00 | $24.23 | $23.86 | $23.88 | $23.88 | 260,824 |
| 2016-07-11 | $23.84 | $24.00 | $23.75 | $23.84 | $23.84 | 226,691 |
| 2016-07-08 | $23.57 | $23.90 | $23.42 | $23.73 | $23.73 | 276,875 |
| 2016-07-07 | $23.44 | $23.44 | $23.14 | $23.36 | $23.36 | 225,104 |
| 2016-07-06 | $23.10 | $23.54 | $23.05 | $23.36 | $23.36 | 375,676 |
| 2016-07-05 | $23.11 | $23.37 | $23.01 | $23.20 | $23.20 | 275,428 |
| 2016-07-01 | $22.94 | $23.42 | $22.72 | $23.28 | $23.28 | 365,633 |
| 2016-06-30 | $22.42 | $23.00 | $22.22 | $22.99 | $22.99 | 445,011 |
| 2016-06-29 | $21.91 | $22.42 | $21.91 | $22.39 | $22.39 | 231,012 |
| 2016-06-28 | $21.43 | $21.82 | $21.38 | $21.68 | $21.68 | 368,414 |
| 2016-06-27 | $21.21 | $21.78 | $20.79 | $21.14 | $21.14 | 562,233 |
| 2016-06-24 | $21.38 | $21.78 | $21.30 | $21.41 | $21.41 | 902,926 |
| 2016-06-23 | $22.26 | $22.49 | $22.20 | $22.40 | $22.40 | 215,325 |
| 2016-06-22 | $21.96 | $22.14 | $21.93 | $22.04 | $22.04 | 254,389 |
| 2016-06-21 | $22.16 | $22.28 | $21.90 | $22.01 | $22.01 | 218,530 |
| 2016-06-20 | $22.21 | $22.39 | $22.15 | $22.15 | $22.15 | 373,141 |
| 2016-06-17 | $21.97 | $22.23 | $21.83 | $21.90 | $21.90 | 690,675 |
| 2016-06-16 | $21.58 | $21.93 | $21.39 | $21.88 | $21.88 | 382,631 |
| 2016-06-15 | $21.73 | $21.97 | $21.63 | $21.75 | $21.75 | 240,688 |
| 2016-06-14 | $21.82 | $21.98 | $21.55 | $21.73 | $21.73 | 383,004 |
| 2016-06-13 | $22.12 | $22.29 | $21.86 | $21.94 | $21.94 | 414,287 |
| 2016-06-10 | $22.34 | $22.61 | $22.15 | $22.28 | $22.28 | 251,850 |
| 2016-06-09 | $22.61 | $22.71 | $22.47 | $22.61 | $22.61 | 326,590 |
| 2016-06-08 | $22.39 | $22.66 | $22.39 | $22.64 | $22.64 | 226,981 |
| 2016-06-07 | $22.56 | $22.63 | $22.37 | $22.44 | $22.44 | 188,445 |
| 2016-06-06 | $22.17 | $22.66 | $22.17 | $22.54 | $22.54 | 375,628 |
| 2016-06-03 | $22.37 | $22.42 | $21.83 | $22.20 | $22.20 | 342,247 |
| 2016-06-02 | $22.29 | $22.54 | $22.15 | $22.54 | $22.54 | 345,992 |
| 2016-06-01 | $22.09 | $22.40 | $22.01 | $22.33 | $22.33 | 356,107 |
| 2016-05-31 | $22.18 | $22.43 | $21.77 | $22.06 | $22.06 | 865,187 |
| 2016-05-27 | $22.09 | $22.23 | $21.96 | $22.20 | $22.20 | 371,854 |
| 2016-05-26 | $21.98 | $22.15 | $21.86 | $22.04 | $22.04 | 375,058 |
| 2016-05-25 | $21.36 | $22.08 | $21.21 | $21.94 | $21.94 | 802,059 |
| 2016-05-24 | $22.49 | $22.62 | $20.87 | $21.23 | $21.23 | 2,349,452 |
| 2016-05-23 | $23.36 | $23.45 | $22.45 | $22.46 | $22.46 | 1,339,827 |
| 2016-05-20 | $23.35 | $23.50 | $23.25 | $23.47 | $23.47 | 395,261 |
| 2016-05-19 | $23.39 | $23.50 | $23.07 | $23.28 | $23.28 | 509,742 |
| 2016-05-18 | $23.20 | $23.51 | $23.20 | $23.49 | $23.49 | 461,837 |
| 2016-05-17 | $23.35 | $23.49 | $23.09 | $23.27 | $23.27 | 426,363 |
| 2016-05-16 | $22.85 | $23.46 | $22.84 | $23.38 | $23.38 | 329,443 |
| 2016-05-13 | $23.20 | $23.45 | $22.80 | $22.83 | $22.83 | 590,599 |
| 2016-05-12 | $23.43 | $23.67 | $23.16 | $23.19 | $23.19 | 627,015 |
| 2016-05-11 | $23.24 | $23.51 | $23.24 | $23.36 | $23.36 | 474,401 |
| 2016-05-10 | $23.36 | $23.46 | $23.18 | $23.40 | $23.40 | 382,105 |
| 2016-05-09 | $23.36 | $23.43 | $23.13 | $23.28 | $23.28 | 658,689 |
| 2016-05-06 | $22.50 | $23.26 | $22.50 | $23.23 | $23.23 | 430,777 |
| 2016-05-05 | $22.68 | $22.99 | $21.99 | $22.53 | $22.53 | 818,399 |
| 2016-05-04 | $22.02 | $22.39 | $21.94 | $22.14 | $22.14 | 513,832 |
| 2016-05-03 | $22.33 | $22.43 | $21.83 | $22.19 | $22.19 | 444,773 |
| 2016-05-02 | $22.33 | $22.44 | $22.15 | $22.41 | $22.41 | 267,131 |
| 2016-04-29 | $22.13 | $22.27 | $21.99 | $22.23 | $22.23 | 232,114 |
| 2016-04-28 | $22.06 | $22.50 | $22.05 | $22.18 | $22.18 | 470,346 |
| 2016-04-27 | $21.89 | $22.33 | $21.75 | $22.24 | $22.24 | 230,597 |
| 2016-04-26 | $21.68 | $21.99 | $21.41 | $21.96 | $21.96 | 373,998 |
| 2016-04-25 | $21.51 | $21.69 | $21.45 | $21.68 | $21.68 | 217,592 |
| 2016-04-22 | $21.56 | $21.81 | $21.40 | $21.62 | $21.62 | 329,960 |
| 2016-04-21 | $21.67 | $21.85 | $21.64 | $21.66 | $21.66 | 242,072 |
| 2016-04-20 | $21.69 | $21.86 | $21.54 | $21.69 | $21.69 | 307,998 |
| 2016-04-19 | $21.80 | $22.07 | $21.63 | $21.67 | $21.67 | 347,499 |
| 2016-04-18 | $21.62 | $21.78 | $21.35 | $21.72 | $21.72 | 372,753 |
| 2016-04-15 | $21.80 | $21.81 | $21.46 | $21.66 | $21.66 | 362,104 |
| 2016-04-14 | $22.13 | $22.30 | $21.70 | $21.83 | $21.83 | 264,329 |
| 2016-04-13 | $21.91 | $22.20 | $21.88 | $22.17 | $22.17 | 322,657 |
| 2016-04-12 | $21.43 | $21.87 | $21.41 | $21.76 | $21.76 | 433,102 |
| 2016-04-11 | $21.86 | $21.99 | $21.26 | $21.37 | $21.37 | 417,138 |
| 2016-04-08 | $21.45 | $21.65 | $21.35 | $21.43 | $21.43 | 364,697 |
| 2016-04-07 | $22.20 | $22.21 | $21.18 | $21.36 | $21.36 | 729,062 |
| 2016-04-06 | $22.38 | $22.51 | $22.16 | $22.38 | $22.38 | 297,516 |
| 2016-04-05 | $22.57 | $22.65 | $22.33 | $22.37 | $22.37 | 340,128 |
| 2016-04-04 | $23.23 | $23.31 | $22.80 | $22.82 | $22.82 | 176,322 |
| 2016-04-01 | $22.89 | $23.27 | $22.80 | $23.22 | $23.22 | 398,135 |
| 2016-03-31 | $23.04 | $23.20 | $22.92 | $22.97 | $22.97 | 353,768 |
| 2016-03-30 | $23.50 | $23.50 | $22.98 | $22.99 | $22.99 | 343,390 |
| 2016-03-29 | $22.81 | $23.35 | $22.62 | $23.33 | $23.33 | 1,399,633 |
| 2016-03-28 | $22.99 | $23.05 | $22.71 | $22.81 | $22.81 | 351,060 |
| 2016-03-24 | $22.59 | $22.94 | $22.59 | $22.88 | $22.88 | 449,053 |
| 2016-03-23 | $22.80 | $22.89 | $22.65 | $22.69 | $22.69 | 581,671 |
| 2016-03-22 | $22.75 | $22.99 | $22.63 | $22.82 | $22.82 | 343,132 |
| 2016-03-21 | $23.30 | $23.30 | $22.77 | $22.88 | $22.88 | 558,654 |
| 2016-03-18 | $23.28 | $23.46 | $23.00 | $23.17 | $23.17 | 999,416 |
| 2016-03-17 | $22.32 | $23.50 | $22.32 | $23.40 | $23.40 | 574,659 |
| 2016-03-16 | $22.65 | $22.68 | $21.83 | $22.41 | $22.41 | 685,201 |
| 2016-03-15 | $22.26 | $22.77 | $22.24 | $22.73 | $22.73 | 640,921 |
| 2016-03-14 | $22.22 | $22.90 | $22.16 | $22.44 | $22.44 | 494,323 |
| 2016-03-11 | $22.17 | $22.29 | $21.88 | $22.21 | $22.21 | 463,696 |
| 2016-03-10 | $22.00 | $22.15 | $21.75 | $21.91 | $21.91 | 323,427 |
| 2016-03-09 | $22.08 | $22.09 | $21.71 | $21.92 | $21.92 | 308,777 |
| 2016-03-08 | $22.11 | $22.46 | $21.96 | $21.98 | $21.98 | 639,115 |
| 2016-03-07 | $21.77 | $22.28 | $21.77 | $22.11 | $22.11 | 549,079 |
| 2016-03-04 | $21.82 | $21.99 | $21.66 | $21.84 | $21.84 | 648,470 |
| 2016-03-03 | $21.45 | $21.62 | $21.34 | $21.54 | $21.54 | 561,667 |
| 2016-03-02 | $21.15 | $21.25 | $21.06 | $21.22 | $21.22 | 287,190 |
| 2016-03-01 | $20.98 | $21.16 | $20.66 | $21.14 | $21.14 | 531,942 |
| 2016-02-29 | $20.41 | $20.99 | $20.22 | $20.66 | $20.66 | 1,289,257 |
| 2016-02-26 | $20.81 | $21.04 | $20.71 | $20.87 | $20.87 | 1,122,967 |
| 2016-02-25 | $20.08 | $20.81 | $19.25 | $20.70 | $20.70 | 1,169,506 |
| 2016-02-24 | $19.14 | $19.34 | $18.90 | $19.22 | $19.22 | 362,081 |
| 2016-02-23 | $19.33 | $19.49 | $19.23 | $19.40 | $19.40 | 318,071 |
| 2016-02-22 | $19.64 | $19.76 | $19.32 | $19.37 | $19.37 | 380,806 |
| 2016-02-19 | $19.25 | $19.73 | $19.08 | $19.50 | $19.50 | 386,622 |
| 2016-02-18 | $19.27 | $19.42 | $18.98 | $19.27 | $19.27 | 356,823 |
| 2016-02-17 | $19.78 | $19.90 | $18.83 | $18.94 | $18.94 | 616,632 |
| 2016-02-16 | $19.19 | $19.71 | $18.65 | $19.62 | $19.62 | 800,052 |
| 2016-02-12 | $18.23 | $18.73 | $17.72 | $18.71 | $18.71 | 484,418 |
| 2016-02-11 | $17.47 | $19.15 | $17.41 | $18.00 | $18.00 | 1,169,350 |
| 2016-02-10 | $17.66 | $17.96 | $17.64 | $17.77 | $17.77 | 342,492 |
| 2016-02-09 | $17.49 | $17.86 | $17.42 | $17.59 | $17.59 | 320,082 |
| 2016-02-08 | $17.82 | $17.90 | $17.41 | $17.73 | $17.73 | 355,106 |
| 2016-02-05 | $18.36 | $18.47 | $17.88 | $18.00 | $18.00 | 525,825 |
| 2016-02-04 | $18.33 | $18.56 | $18.18 | $18.42 | $18.42 | 273,541 |
| 2016-02-03 | $18.30 | $18.50 | $17.93 | $18.41 | $18.41 | 409,721 |
| 2016-02-02 | $18.33 | $18.48 | $18.06 | $18.14 | $18.14 | 400,290 |
| 2016-02-01 | $17.68 | $18.56 | $17.58 | $18.52 | $18.52 | 615,841 |
| 2016-01-29 | $17.28 | $17.81 | $17.25 | $17.77 | $17.77 | 867,288 |
| 2016-01-28 | $17.31 | $17.42 | $17.00 | $17.28 | $17.28 | 474,855 |
| 2016-01-27 | $17.19 | $17.40 | $16.97 | $17.18 | $17.18 | 427,291 |
| 2016-01-26 | $17.40 | $17.44 | $17.03 | $17.26 | $17.26 | 461,466 |
| 2016-01-25 | $17.71 | $17.80 | $17.22 | $17.36 | $17.36 | 1,422,086 |
| 2016-01-22 | $16.79 | $17.18 | $16.75 | $17.08 | $17.08 | 540,195 |
| 2016-01-21 | $16.40 | $16.81 | $16.14 | $16.76 | $16.76 | 774,941 |
| 2016-01-20 | $15.37 | $16.51 | $15.28 | $16.42 | $16.42 | 699,761 |
| 2016-01-19 | $15.92 | $16.10 | $15.42 | $15.65 | $15.65 | 648,213 |
| 2016-01-15 | $15.42 | $15.88 | $15.39 | $15.87 | $15.87 | 389,273 |
| 2016-01-14 | $15.49 | $15.86 | $15.29 | $15.80 | $15.80 | 382,704 |
| 2016-01-13 | $15.84 | $16.01 | $15.35 | $15.43 | $15.43 | 337,990 |
| 2016-01-12 | $16.07 | $16.09 | $15.48 | $15.81 | $15.81 | 258,450 |
| 2016-01-11 | $15.78 | $15.91 | $15.50 | $15.85 | $15.85 | 332,460 |
| 2016-01-08 | $16.08 | $16.08 | $15.63 | $15.64 | $15.64 | 358,392 |
| 2016-01-07 | $15.81 | $16.13 | $15.66 | $15.99 | $15.99 | 915,624 |
| 2016-01-06 | $16.29 | $16.41 | $15.98 | $16.03 | $16.03 | 483,712 |
| 2016-01-05 | $16.46 | $16.61 | $16.36 | $16.53 | $16.53 | 332,892 |
| 2016-01-04 | $16.12 | $16.40 | $15.97 | $16.37 | $16.37 | 570,542 |
| 2015-12-31 | $16.41 | $16.71 | $16.32 | $16.42 | $16.42 | 323,607 |
| 2015-12-30 | $16.69 | $16.75 | $16.38 | $16.41 | $16.41 | 314,160 |
| 2015-12-29 | $16.63 | $16.75 | $16.50 | $16.67 | $16.67 | 237,597 |
| 2015-12-28 | $16.65 | $16.72 | $16.19 | $16.55 | $16.55 | 459,715 |
| 2015-12-24 | $16.71 | $16.78 | $16.68 | $16.74 | $16.74 | 172,432 |
| 2015-12-23 | $16.71 | $16.75 | $16.55 | $16.72 | $16.72 | 211,533 |
| 2015-12-22 | $16.46 | $16.65 | $16.36 | $16.61 | $16.61 | 198,115 |
| 2015-12-21 | $16.33 | $16.65 | $16.28 | $16.45 | $16.45 | 274,161 |
| 2015-12-18 | $16.51 | $16.60 | $16.08 | $16.23 | $16.23 | 946,594 |
| 2015-12-17 | $16.75 | $16.80 | $16.45 | $16.63 | $16.63 | 277,280 |
| 2015-12-16 | $16.67 | $16.77 | $16.54 | $16.72 | $16.72 | 311,828 |
| 2015-12-15 | $16.09 | $16.54 | $16.09 | $16.50 | $16.50 | 263,985 |
| 2015-12-14 | $16.18 | $16.48 | $15.95 | $16.04 | $16.04 | 367,760 |
| 2015-12-11 | $16.14 | $16.28 | $15.98 | $16.17 | $16.17 | 318,564 |
| 2015-12-10 | $16.09 | $16.56 | $16.05 | $16.39 | $16.39 | 245,844 |
| 2015-12-09 | $16.17 | $16.33 | $15.96 | $16.12 | $16.12 | 355,146 |
| 2015-12-08 | $16.25 | $16.36 | $16.02 | $16.27 | $16.27 | 325,767 |
| 2015-12-07 | $16.53 | $16.59 | $16.32 | $16.44 | $16.44 | 413,922 |
| 2015-12-04 | $16.44 | $16.69 | $16.31 | $16.57 | $16.57 | 440,446 |
| 2015-12-03 | $16.87 | $16.96 | $16.44 | $16.45 | $16.45 | 416,386 |
| 2015-12-02 | $16.74 | $16.96 | $16.70 | $16.79 | $16.79 | 264,856 |
| 2015-12-01 | $16.86 | $17.07 | $16.50 | $16.73 | $16.73 | 403,918 |
| 2015-11-30 | $16.79 | $17.09 | $16.72 | $16.82 | $16.82 | 402,269 |
| 2015-11-27 | $16.78 | $17.00 | $16.64 | $16.72 | $16.72 | 175,949 |
| 2015-11-25 | $16.71 | $16.88 | $16.65 | $16.81 | $16.81 | 158,299 |
| 2015-11-24 | $16.54 | $16.74 | $16.34 | $16.68 | $16.68 | 185,508 |
| 2015-11-23 | $16.36 | $16.66 | $16.36 | $16.63 | $16.63 | 290,236 |
| 2015-11-20 | $16.47 | $16.59 | $16.25 | $16.41 | $16.41 | 326,556 |
| 2015-11-19 | $16.39 | $16.49 | $16.12 | $16.33 | $16.33 | 301,527 |
| 2015-11-18 | $16.37 | $16.50 | $16.06 | $16.50 | $16.50 | 348,959 |
| 2015-11-17 | $16.46 | $16.53 | $16.22 | $16.33 | $16.33 | 300,799 |
| 2015-11-16 | $16.15 | $16.40 | $16.05 | $16.39 | $16.39 | 325,609 |
| 2015-11-13 | $16.22 | $16.51 | $16.12 | $16.15 | $16.15 | 273,535 |
| 2015-11-12 | $16.48 | $16.59 | $16.28 | $16.35 | $16.35 | 352,125 |
| 2015-11-11 | $17.05 | $17.05 | $16.52 | $16.53 | $16.53 | 396,125 |
| 2015-11-10 | $17.22 | $17.28 | $16.79 | $16.98 | $16.98 | 394,980 |
| 2015-11-09 | $17.30 | $17.82 | $17.07 | $17.36 | $17.36 | 654,094 |
| 2015-11-06 | $16.88 | $17.86 | $15.83 | $17.42 | $17.42 | 2,314,000 |
| 2015-11-05 | $18.99 | $19.27 | $18.91 | $19.17 | $19.17 | 306,909 |
| 2015-11-04 | $18.83 | $19.08 | $18.83 | $19.03 | $19.03 | 373,595 |
| 2015-11-03 | $19.15 | $19.23 | $18.76 | $18.80 | $18.80 | 431,331 |
| 2015-11-02 | $18.57 | $19.22 | $18.44 | $19.14 | $19.14 | 678,418 |
| 2015-10-30 | $18.05 | $18.60 | $17.95 | $18.54 | $18.54 | 301,411 |
| 2015-10-29 | $18.29 | $18.50 | $17.96 | $18.02 | $18.02 | 259,762 |
| 2015-10-28 | $17.63 | $18.30 | $17.63 | $18.24 | $18.24 | 453,393 |
| 2015-10-27 | $17.74 | $17.90 | $17.43 | $17.56 | $17.56 | 222,137 |
| 2015-10-26 | $17.78 | $17.92 | $17.61 | $17.80 | $17.80 | 274,044 |
| 2015-10-23 | $17.77 | $17.90 | $17.59 | $17.83 | $17.83 | 310,435 |
| 2015-10-22 | $17.45 | $17.79 | $17.40 | $17.51 | $17.51 | 270,925 |
| 2015-10-21 | $17.84 | $17.84 | $17.39 | $17.42 | $17.42 | 186,982 |
| 2015-10-20 | $17.84 | $18.04 | $17.54 | $17.74 | $17.74 | 189,383 |
| 2015-10-19 | $17.45 | $17.93 | $17.45 | $17.80 | $17.80 | 201,563 |
| 2015-10-16 | $17.50 | $17.51 | $17.10 | $17.50 | $17.50 | 216,094 |
| 2015-10-15 | $17.08 | $17.48 | $16.85 | $17.40 | $17.40 | 415,407 |
| 2015-10-14 | $18.17 | $18.31 | $16.80 | $16.95 | $16.95 | 551,359 |
| 2015-10-13 | $18.47 | $18.77 | $18.36 | $18.37 | $18.37 | 294,521 |
| 2015-10-12 | $18.57 | $18.63 | $18.36 | $18.51 | $18.51 | 159,786 |
| 2015-10-09 | $18.50 | $18.70 | $18.29 | $18.56 | $18.56 | 333,993 |
| 2015-10-08 | $18.06 | $18.52 | $17.79 | $18.50 | $18.50 | 241,882 |
| 2015-10-07 | $18.01 | $18.46 | $17.77 | $18.02 | $18.02 | 442,449 |
| 2015-10-06 | $17.96 | $18.18 | $17.74 | $17.86 | $17.86 | 209,045 |
| 2015-10-05 | $17.25 | $18.03 | $17.08 | $18.00 | $18.00 | 260,311 |
| 2015-10-02 | $16.72 | $17.14 | $16.52 | $17.12 | $17.12 | 481,059 |
| 2015-10-01 | $17.60 | $17.64 | $16.86 | $16.94 | $16.94 | 478,146 |
| 2015-09-30 | $17.65 | $17.66 | $17.37 | $17.60 | $17.60 | 362,893 |
| 2015-09-29 | $17.70 | $17.79 | $17.37 | $17.45 | $17.45 | 308,325 |
| 2015-09-28 | $18.03 | $18.03 | $17.59 | $17.67 | $17.67 | 1,188,522 |
| 2015-09-25 | $18.20 | $18.30 | $17.98 | $18.11 | $18.11 | 396,623 |
| 2015-09-24 | $17.85 | $18.13 | $17.71 | $18.04 | $18.04 | 372,948 |
| 2015-09-23 | $18.06 | $18.27 | $17.87 | $17.94 | $17.94 | 259,223 |
| 2015-09-22 | $17.88 | $18.14 | $17.76 | $18.01 | $18.01 | 318,725 |
| 2015-09-21 | $18.26 | $18.28 | $17.91 | $18.11 | $18.11 | 423,694 |
| 2015-09-18 | $18.15 | $18.26 | $17.95 | $18.06 | $18.06 | 918,640 |
| 2015-09-17 | $18.26 | $18.61 | $18.21 | $18.33 | $18.33 | 343,100 |
| 2015-09-16 | $18.55 | $18.55 | $18.07 | $18.24 | $18.24 | 402,600 |
| 2015-09-15 | $17.89 | $18.55 | $17.74 | $18.47 | $18.47 | 495,209 |
| 2015-09-14 | $17.84 | $17.94 | $17.54 | $17.69 | $17.69 | 221,063 |
| 2015-09-11 | $17.90 | $17.99 | $17.61 | $17.79 | $17.79 | 275,026 |
| 2015-09-10 | $17.75 | $18.06 | $17.68 | $17.99 | $17.99 | 298,353 |
| 2015-09-09 | $18.04 | $18.23 | $17.70 | $17.73 | $17.73 | 409,246 |
| 2015-09-08 | $17.60 | $18.13 | $17.43 | $17.95 | $17.95 | 604,579 |
| 2015-09-04 | $17.11 | $17.56 | $17.08 | $17.26 | $17.26 | 339,866 |
| 2015-09-03 | $17.30 | $17.46 | $17.15 | $17.24 | $17.24 | 328,307 |
| 2015-09-02 | $17.20 | $17.28 | $16.97 | $17.27 | $17.27 | 319,259 |
| 2015-09-01 | $17.43 | $17.66 | $16.94 | $16.99 | $16.99 | 536,236 |
| 2015-08-31 | $17.76 | $17.96 | $17.59 | $17.69 | $17.69 | 253,998 |
| 2015-08-28 | $17.83 | $18.19 | $17.74 | $17.81 | $17.81 | 387,311 |
| 2015-08-27 | $17.53 | $17.95 | $17.26 | $17.90 | $17.90 | 444,504 |
| 2015-08-26 | $17.45 | $17.49 | $17.04 | $17.40 | $17.40 | 303,091 |
| 2015-08-25 | $17.64 | $17.69 | $17.12 | $17.16 | $17.16 | 452,957 |
| 2015-08-24 | $16.53 | $17.26 | $15.91 | $16.95 | $16.95 | 456,943 |
| 2015-08-21 | $17.64 | $17.67 | $17.17 | $17.36 | $17.36 | 473,782 |
| 2015-08-20 | $17.88 | $18.05 | $17.68 | $17.74 | $17.74 | 342,426 |
| 2015-08-19 | $18.41 | $18.41 | $17.87 | $18.02 | $18.02 | 259,578 |
| 2015-08-18 | $18.47 | $18.51 | $18.26 | $18.47 | $18.47 | 222,736 |
| 2015-08-17 | $18.45 | $18.50 | $18.26 | $18.50 | $18.50 | 230,533 |
| 2015-08-14 | $18.20 | $18.51 | $18.10 | $18.47 | $18.47 | 201,999 |
| 2015-08-13 | $18.36 | $18.59 | $18.08 | $18.12 | $18.12 | 234,587 |
| 2015-08-12 | $18.27 | $18.48 | $18.02 | $18.34 | $18.34 | 417,520 |
| 2015-08-11 | $18.36 | $18.53 | $18.17 | $18.36 | $18.36 | 261,928 |
| 2015-08-10 | $18.33 | $18.56 | $18.24 | $18.46 | $18.46 | 524,030 |
| 2015-08-07 | $18.50 | $18.61 | $18.16 | $18.21 | $18.21 | 370,012 |
| 2015-08-06 | $18.93 | $18.93 | $18.16 | $18.59 | $18.59 | 499,533 |
| 2015-08-05 | $19.15 | $19.65 | $18.11 | $18.95 | $18.95 | 1,607,000 |
| 2015-08-04 | $20.43 | $20.67 | $20.33 | $20.51 | $20.51 | 377,271 |
| 2015-08-03 | $20.76 | $20.77 | $20.18 | $20.43 | $20.43 | 363,799 |
| 2015-07-31 | $20.34 | $20.94 | $20.23 | $20.72 | $20.72 | 415,924 |
| 2015-07-30 | $19.93 | $20.28 | $19.79 | $20.26 | $20.26 | 373,117 |
| 2015-07-29 | $19.91 | $20.12 | $19.67 | $20.00 | $20.00 | 298,515 |
| 2015-07-28 | $19.55 | $19.97 | $19.43 | $19.93 | $19.93 | 295,924 |
| 2015-07-27 | $19.53 | $19.63 | $19.41 | $19.53 | $19.53 | 233,392 |
| 2015-07-24 | $19.64 | $19.73 | $19.54 | $19.65 | $19.65 | 259,619 |
| 2015-07-23 | $19.83 | $19.93 | $19.56 | $19.65 | $19.65 | 249,307 |
| 2015-07-22 | $19.80 | $19.88 | $19.68 | $19.83 | $19.83 | 212,486 |
Green Dot Corp - Class A (GDOT) News Headlines
.jpg)
Silver Lake, P2 WeighSaleof Blackhawk Network for More Than $5 Billion
None
bloomberg.com April 28, 2025Recent Green Dot Corp - Class A (GDOT) News
Similar Companies to Green Dot Corp - Class A (GDOT) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |