Guess Inc (GES) Exchange: NYSE
Data as of April 18, 2024
$27.55 ($-0.04) -0.14%
Guess Inc - Daily Information
Click for more stock information on Guess Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $27.80 |
| Previous Close | $27.55 |
| High | $27.90 |
| Low | $27.35 |
| Adjusted Open | $27.80 |
| Previous Adjusted Close | $27.55 |
| Adjusted High | $27.90 |
| Adjusted Low | $27.35 |
About Guess Inc (GES)
Guess Inc (GES) is an American clothing and accessories retailer based in Los Angeles, California that designs, produces, and markets a lifestyle clothing line under various brands, including GUESS, GUESS Jeans, GUESS?, Marciano and other brands. The company was founded in 1981 by the Marciano brothers and has since grown to more than 1,600 stores across the Americas, Europe, Asia and the Middle East as well as an online presence throughout the world. Through a combination of innovative styles and careful marketing, the company has become one of the largest retailers of clothing and accessories in the United States and has achieved international fame. With continuous investments in technological advancements and employee training, Guess Inc strives to stay at the forefront of the ever-evolving retail and fashion industry.
Invest in Guess Inc (GES)
Historical Stock Data for Guess Inc (GES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $27.80 | $27.90 | $27.35 | $27.55 | $27.55 | 2,039,987 |
| 2024-04-12 | $28.03 | $28.34 | $27.26 | $27.59 | $27.59 | 2,053,409 |
| 2024-04-11 | $28.79 | $28.84 | $27.88 | $28.09 | $28.09 | 1,954,864 |
| 2024-04-10 | $28.75 | $29.23 | $28.47 | $28.60 | $28.60 | 1,564,964 |
| 2024-04-09 | $30.45 | $30.78 | $29.27 | $29.67 | $29.67 | 2,066,973 |
| 2024-04-08 | $30.82 | $30.98 | $30.37 | $30.41 | $30.41 | 969,020 |
| 2024-04-05 | $30.85 | $31.04 | $30.00 | $30.39 | $30.39 | 1,327,346 |
| 2024-04-04 | $31.96 | $32.08 | $30.71 | $30.98 | $30.98 | 1,700,855 |
| 2024-04-03 | $31.68 | $32.04 | $31.14 | $31.41 | $31.41 | 1,334,671 |
| 2024-04-02 | $32.08 | $32.49 | $31.13 | $31.15 | $31.15 | 1,973,352 |
| 2024-04-01 | $32.93 | $33.50 | $32.45 | $33.40 | $33.40 | 2,637,549 |
| 2024-03-28 | $31.24 | $32.52 | $31.10 | $31.47 | $31.47 | 1,280,637 |
| 2024-03-27 | $30.63 | $31.26 | $30.59 | $31.20 | $31.20 | 1,232,592 |
| 2024-03-26 | $29.67 | $30.46 | $29.42 | $30.38 | $30.38 | 2,124,659 |
| 2024-03-25 | $30.29 | $30.60 | $29.59 | $29.64 | $29.64 | 1,844,099 |
| 2024-03-22 | $31.14 | $31.36 | $30.10 | $30.59 | $30.59 | 2,369,635 |
| 2024-03-21 | $31.00 | $32.22 | $30.56 | $31.32 | $31.32 | 7,035,850 |
| 2024-03-20 | $24.95 | $26.26 | $24.95 | $25.95 | $25.95 | 1,724,390 |
| 2024-03-19 | $24.88 | $25.37 | $24.80 | $25.16 | $25.16 | 1,641,287 |
| 2024-03-18 | $25.06 | $25.20 | $24.58 | $25.03 | $25.03 | 965,403 |
| 2024-03-15 | $25.27 | $25.61 | $24.96 | $25.07 | $25.07 | 1,096,347 |
| 2024-03-14 | $25.55 | $25.70 | $25.30 | $25.37 | $25.37 | 993,676 |
| 2024-03-13 | $25.22 | $25.66 | $25.22 | $25.65 | $25.65 | 844,650 |
| 2024-03-12 | $25.51 | $25.70 | $25.20 | $25.36 | $25.36 | 978,110 |
| 2024-03-11 | $25.56 | $25.61 | $25.27 | $25.44 | $25.44 | 1,361,344 |
| 2024-03-08 | $26.08 | $26.15 | $25.45 | $25.66 | $25.66 | 570,844 |
| 2024-03-07 | $26.15 | $26.20 | $25.77 | $25.81 | $25.81 | 639,846 |
| 2024-03-06 | $26.01 | $26.01 | $25.47 | $25.88 | $25.88 | 473,153 |
| 2024-03-05 | $25.40 | $26.02 | $25.32 | $25.89 | $25.89 | 559,179 |
| 2024-03-04 | $25.50 | $25.95 | $25.50 | $25.58 | $25.58 | 770,470 |
| 2024-03-01 | $25.42 | $25.68 | $25.11 | $25.34 | $25.34 | 632,319 |
| 2024-02-29 | $25.26 | $25.43 | $24.99 | $25.38 | $25.38 | 598,057 |
| 2024-02-28 | $25.33 | $25.45 | $25.01 | $25.01 | $25.01 | 652,357 |
| 2024-02-27 | $25.55 | $26.13 | $25.55 | $25.73 | $25.73 | 966,110 |
| 2024-02-26 | $24.89 | $25.46 | $24.79 | $25.31 | $25.31 | 1,130,508 |
| 2024-02-23 | $24.82 | $25.32 | $24.74 | $24.91 | $24.91 | 1,193,975 |
| 2024-02-22 | $24.86 | $25.16 | $24.54 | $24.88 | $24.88 | 1,072,680 |
| 2024-02-21 | $24.74 | $25.13 | $24.13 | $24.67 | $24.67 | 1,056,137 |
| 2024-02-20 | $24.74 | $24.86 | $23.77 | $23.99 | $23.99 | 1,482,148 |
| 2024-02-16 | $23.99 | $25.14 | $23.83 | $25.01 | $25.01 | 1,654,566 |
| 2024-02-15 | $23.54 | $24.21 | $23.50 | $24.08 | $24.08 | 794,362 |
| 2024-02-14 | $23.61 | $23.61 | $23.15 | $23.35 | $23.35 | 418,775 |
| 2024-02-13 | $23.04 | $23.31 | $22.64 | $23.23 | $23.23 | 733,932 |
| 2024-02-12 | $23.36 | $23.94 | $23.36 | $23.73 | $23.73 | 707,401 |
| 2024-02-09 | $22.96 | $23.36 | $22.89 | $23.36 | $23.36 | 408,656 |
| 2024-02-08 | $22.89 | $23.24 | $22.69 | $23.03 | $23.03 | 477,575 |
| 2024-02-07 | $22.57 | $22.80 | $22.34 | $22.71 | $22.71 | 798,369 |
| 2024-02-06 | $22.62 | $22.98 | $22.43 | $22.70 | $22.70 | 570,369 |
| 2024-02-05 | $22.52 | $22.73 | $22.44 | $22.61 | $22.61 | 432,057 |
| 2024-02-02 | $22.73 | $23.14 | $22.57 | $22.86 | $22.86 | 394,053 |
| 2024-02-01 | $22.51 | $23.21 | $22.32 | $23.13 | $23.13 | 1,276,689 |
| 2024-01-31 | $23.24 | $23.34 | $22.31 | $22.34 | $22.34 | 1,125,882 |
| 2024-01-30 | $23.02 | $23.50 | $23.02 | $23.36 | $23.36 | 540,435 |
| 2024-01-29 | $23.14 | $23.21 | $22.68 | $23.17 | $23.17 | 621,769 |
| 2024-01-26 | $22.91 | $23.09 | $22.75 | $23.08 | $23.08 | 496,519 |
| 2024-01-25 | $22.86 | $22.98 | $22.66 | $22.74 | $22.74 | 580,285 |
| 2024-01-24 | $22.95 | $22.97 | $22.54 | $22.55 | $22.55 | 615,945 |
| 2024-01-23 | $23.29 | $23.40 | $22.65 | $22.67 | $22.67 | 983,135 |
| 2024-01-22 | $22.68 | $23.11 | $22.68 | $22.95 | $22.95 | 512,151 |
| 2024-01-19 | $22.42 | $22.59 | $22.13 | $22.56 | $22.56 | 599,516 |
| 2024-01-18 | $22.51 | $22.53 | $22.12 | $22.36 | $22.36 | 1,160,984 |
| 2024-01-17 | $22.51 | $22.75 | $22.32 | $22.38 | $22.38 | 913,448 |
| 2024-01-16 | $22.53 | $22.74 | $22.35 | $22.73 | $22.73 | 560,850 |
| 2024-01-12 | $23.29 | $23.29 | $22.59 | $22.78 | $22.78 | 479,098 |
| 2024-01-11 | $22.61 | $22.99 | $22.40 | $22.89 | $22.89 | 615,883 |
| 2024-01-10 | $22.82 | $23.10 | $22.72 | $22.75 | $22.75 | 556,163 |
| 2024-01-09 | $22.84 | $22.91 | $22.50 | $22.78 | $22.78 | 860,956 |
| 2024-01-08 | $23.05 | $23.65 | $22.91 | $23.28 | $23.28 | 1,476,322 |
| 2024-01-05 | $22.72 | $23.14 | $22.72 | $23.05 | $23.05 | 697,405 |
| 2024-01-04 | $22.51 | $22.89 | $21.99 | $22.71 | $22.71 | 1,224,505 |
| 2024-01-03 | $23.50 | $23.67 | $23.17 | $23.24 | $23.24 | 804,221 |
| 2024-01-02 | $22.99 | $23.92 | $22.80 | $23.91 | $23.91 | 820,313 |
| 2023-12-29 | $23.41 | $23.54 | $23.04 | $23.06 | $23.06 | 595,007 |
| 2023-12-28 | $23.56 | $23.72 | $23.38 | $23.40 | $23.40 | 526,709 |
| 2023-12-27 | $23.63 | $23.87 | $23.38 | $23.65 | $23.65 | 762,963 |
| 2023-12-26 | $24.33 | $24.43 | $23.95 | $23.96 | $23.96 | 753,897 |
| 2023-12-22 | $23.36 | $24.27 | $23.31 | $24.18 | $24.18 | 808,366 |
| 2023-12-21 | $24.18 | $24.19 | $23.31 | $23.64 | $23.64 | 1,377,410 |
| 2023-12-20 | $23.88 | $24.60 | $23.88 | $23.93 | $23.93 | 1,036,935 |
| 2023-12-19 | $23.51 | $24.06 | $23.46 | $23.96 | $23.96 | 744,211 |
| 2023-12-18 | $23.48 | $23.57 | $23.22 | $23.42 | $23.42 | 620,720 |
| 2023-12-15 | $23.83 | $23.83 | $23.17 | $23.29 | $23.29 | 1,996,248 |
| 2023-12-14 | $23.18 | $23.67 | $22.82 | $23.65 | $23.65 | 1,962,358 |
| 2023-12-13 | $22.27 | $22.63 | $21.83 | $22.62 | $22.62 | 830,180 |
| 2023-12-12 | $22.37 | $22.43 | $22.11 | $22.26 | $22.26 | 530,960 |
| 2023-12-11 | $22.23 | $22.61 | $22.18 | $22.45 | $22.45 | 712,330 |
| 2023-12-08 | $21.92 | $22.14 | $21.81 | $22.07 | $22.07 | 941,673 |
| 2023-12-07 | $21.92 | $22.17 | $21.84 | $21.99 | $21.99 | 682,526 |
| 2023-12-06 | $21.64 | $21.99 | $21.58 | $21.81 | $21.81 | 1,612,674 |
| 2023-12-05 | $22.02 | $22.17 | $21.64 | $21.67 | $21.67 | 644,467 |
| 2023-12-04 | $22.72 | $23.16 | $22.36 | $22.42 | $22.11 | 1,113,472 |
| 2023-12-01 | $21.98 | $22.94 | $21.86 | $22.82 | $22.51 | 1,252,019 |
| 2023-11-30 | $22.00 | $22.17 | $21.55 | $22.02 | $21.72 | 897,136 |
| 2023-11-29 | $22.05 | $22.41 | $21.91 | $22.00 | $21.70 | 830,866 |
| 2023-11-28 | $21.54 | $21.82 | $21.17 | $21.66 | $21.36 | 853,628 |
| 2023-11-27 | $21.28 | $21.66 | $20.78 | $21.62 | $21.32 | 1,107,400 |
| 2023-11-24 | $21.01 | $21.54 | $20.91 | $21.29 | $21.00 | 623,212 |
| 2023-11-22 | $20.97 | $21.90 | $20.43 | $20.81 | $20.53 | 4,878,456 |
| 2023-11-21 | $23.90 | $24.21 | $23.67 | $23.72 | $23.40 | 1,623,212 |
| 2023-11-20 | $23.84 | $24.25 | $23.72 | $24.14 | $23.81 | 1,207,249 |
| 2023-11-17 | $23.81 | $24.04 | $23.44 | $23.91 | $23.91 | 1,051,594 |
| 2023-11-16 | $23.71 | $23.74 | $22.58 | $22.90 | $22.90 | 809,693 |
| 2023-11-15 | $23.71 | $24.26 | $23.47 | $24.00 | $24.00 | 1,718,398 |
| 2023-11-14 | $22.77 | $23.60 | $22.77 | $23.38 | $23.38 | 838,921 |
| 2023-11-13 | $22.40 | $22.40 | $21.80 | $22.07 | $22.07 | 683,312 |
| 2023-11-10 | $22.33 | $22.58 | $21.95 | $22.57 | $22.57 | 701,841 |
| 2023-11-09 | $22.85 | $22.85 | $21.94 | $22.16 | $22.16 | 540,357 |
| 2023-11-08 | $23.03 | $23.09 | $22.68 | $22.69 | $22.69 | 512,574 |
| 2023-11-07 | $22.92 | $23.06 | $22.79 | $22.98 | $22.98 | 673,781 |
| 2023-11-06 | $23.45 | $23.61 | $22.96 | $23.05 | $23.05 | 616,883 |
| 2023-11-03 | $23.23 | $23.73 | $23.16 | $23.48 | $23.48 | 1,002,996 |
| 2023-11-02 | $21.71 | $22.51 | $21.71 | $22.43 | $22.43 | 757,500 |
| 2023-11-01 | $21.60 | $21.71 | $21.11 | $21.64 | $21.64 | 693,015 |
| 2023-10-31 | $21.34 | $21.63 | $21.26 | $21.50 | $21.50 | 472,211 |
| 2023-10-30 | $21.35 | $21.58 | $21.13 | $21.37 | $21.37 | 496,433 |
| 2023-10-27 | $21.50 | $21.60 | $20.95 | $21.11 | $21.11 | 721,383 |
| 2023-10-26 | $21.52 | $21.76 | $21.16 | $21.53 | $21.53 | 737,700 |
| 2023-10-25 | $21.55 | $21.73 | $21.50 | $21.53 | $21.53 | 545,587 |
| 2023-10-24 | $21.80 | $22.05 | $21.69 | $21.71 | $21.71 | 630,981 |
| 2023-10-23 | $21.81 | $21.93 | $21.48 | $21.53 | $21.53 | 777,444 |
| 2023-10-20 | $22.22 | $22.28 | $21.93 | $21.93 | $21.93 | 757,563 |
| 2023-10-19 | $22.56 | $22.70 | $22.13 | $22.20 | $22.20 | 748,970 |
| 2023-10-18 | $22.34 | $22.60 | $22.12 | $22.47 | $22.47 | 859,072 |
| 2023-10-17 | $21.93 | $22.90 | $21.93 | $22.55 | $22.55 | 928,946 |
| 2023-10-16 | $21.47 | $22.11 | $21.44 | $22.03 | $22.03 | 933,785 |
| 2023-10-13 | $21.48 | $21.48 | $21.00 | $21.19 | $21.19 | 893,597 |
| 2023-10-12 | $22.31 | $22.33 | $21.13 | $21.43 | $21.43 | 1,230,729 |
| 2023-10-11 | $21.88 | $22.28 | $21.85 | $22.27 | $22.27 | 860,157 |
| 2023-10-10 | $21.31 | $22.02 | $21.31 | $21.80 | $21.80 | 1,168,971 |
| 2023-10-09 | $20.66 | $21.41 | $20.56 | $21.17 | $21.17 | 865,921 |
| 2023-10-06 | $20.55 | $20.96 | $20.41 | $20.76 | $20.76 | 625,489 |
| 2023-10-05 | $20.89 | $20.98 | $20.53 | $20.66 | $20.66 | 657,301 |
| 2023-10-04 | $20.80 | $21.31 | $20.63 | $20.98 | $20.98 | 1,642,286 |
| 2023-10-03 | $21.04 | $21.07 | $20.38 | $20.69 | $20.69 | 1,043,974 |
| 2023-10-02 | $21.50 | $21.64 | $20.80 | $20.99 | $20.99 | 1,158,555 |
| 2023-09-29 | $21.61 | $21.69 | $21.29 | $21.64 | $21.64 | 1,107,744 |
| 2023-09-28 | $21.04 | $21.48 | $21.02 | $21.28 | $21.28 | 806,354 |
| 2023-09-27 | $21.09 | $21.21 | $20.90 | $20.97 | $20.97 | 923,296 |
| 2023-09-26 | $21.41 | $21.69 | $20.97 | $20.97 | $20.97 | 825,387 |
| 2023-09-25 | $21.30 | $21.82 | $21.25 | $21.59 | $21.59 | 613,715 |
| 2023-09-22 | $21.74 | $21.93 | $21.45 | $21.54 | $21.54 | 575,772 |
| 2023-09-21 | $21.66 | $21.85 | $21.55 | $21.72 | $21.72 | 581,018 |
| 2023-09-20 | $22.07 | $22.27 | $21.75 | $21.77 | $21.77 | 609,183 |
| 2023-09-19 | $22.11 | $22.34 | $21.95 | $21.95 | $21.95 | 635,885 |
| 2023-09-18 | $22.56 | $22.66 | $22.13 | $22.15 | $22.15 | 1,292,993 |
| 2023-09-15 | $22.38 | $22.54 | $22.25 | $22.39 | $22.39 | 2,094,220 |
| 2023-09-14 | $22.71 | $22.85 | $22.35 | $22.52 | $22.52 | 1,095,284 |
| 2023-09-13 | $23.13 | $23.13 | $22.43 | $22.60 | $22.60 | 1,195,507 |
| 2023-09-12 | $23.17 | $23.28 | $22.73 | $23.21 | $23.21 | 1,144,777 |
| 2023-09-11 | $23.29 | $23.29 | $22.68 | $22.75 | $22.75 | 1,406,784 |
| 2023-09-08 | $23.40 | $23.40 | $22.95 | $23.08 | $23.08 | 620,887 |
| 2023-09-07 | $23.48 | $23.76 | $23.12 | $23.57 | $23.57 | 844,463 |
| 2023-09-06 | $23.98 | $24.11 | $23.33 | $23.41 | $23.41 | 862,546 |
| 2023-09-05 | $23.85 | $23.98 | $23.57 | $23.85 | $23.85 | 1,466,364 |
| 2023-09-01 | $24.35 | $24.61 | $24.08 | $24.48 | $24.48 | 712,741 |
| 2023-08-31 | $24.76 | $24.84 | $24.04 | $24.06 | $24.06 | 1,196,495 |
| 2023-08-30 | $24.10 | $24.75 | $24.03 | $24.71 | $24.71 | 1,207,180 |
| 2023-08-29 | $23.22 | $24.42 | $23.22 | $24.27 | $24.27 | 1,185,567 |
| 2023-08-28 | $22.77 | $23.45 | $22.70 | $23.20 | $23.20 | 1,621,567 |
| 2023-08-25 | $23.57 | $23.84 | $22.56 | $22.66 | $22.66 | 2,575,266 |
| 2023-08-24 | $21.49 | $23.85 | $20.90 | $23.07 | $23.07 | 8,128,638 |
| 2023-08-23 | $18.12 | $18.46 | $17.92 | $18.31 | $18.31 | 1,421,134 |
| 2023-08-22 | $18.74 | $18.87 | $18.17 | $18.18 | $18.18 | 977,715 |
| 2023-08-21 | $20.02 | $20.17 | $18.93 | $18.95 | $18.95 | 922,071 |
| 2023-08-18 | $19.69 | $20.09 | $19.62 | $20.03 | $20.03 | 557,341 |
| 2023-08-17 | $20.00 | $20.21 | $19.69 | $19.76 | $19.76 | 581,599 |
| 2023-08-16 | $20.13 | $20.35 | $19.90 | $19.90 | $19.90 | 668,446 |
| 2023-08-15 | $20.27 | $20.27 | $20.01 | $20.06 | $20.06 | 656,285 |
| 2023-08-14 | $20.37 | $20.39 | $20.03 | $20.36 | $20.36 | 719,915 |
| 2023-08-11 | $20.85 | $20.92 | $20.32 | $20.41 | $20.41 | 666,173 |
| 2023-08-10 | $21.05 | $21.45 | $20.93 | $20.98 | $20.98 | 653,228 |
| 2023-08-09 | $20.94 | $21.01 | $20.72 | $20.85 | $20.85 | 359,026 |
| 2023-08-08 | $21.11 | $21.11 | $20.71 | $20.94 | $20.94 | 475,506 |
| 2023-08-07 | $21.26 | $21.37 | $21.05 | $21.25 | $21.25 | 407,046 |
| 2023-08-04 | $20.97 | $21.50 | $20.84 | $21.26 | $21.26 | 739,582 |
| 2023-08-03 | $20.65 | $21.12 | $20.54 | $20.92 | $20.92 | 1,095,167 |
| 2023-08-02 | $20.56 | $20.63 | $20.33 | $20.61 | $20.61 | 467,778 |
| 2023-08-01 | $20.86 | $20.93 | $20.65 | $20.84 | $20.84 | 395,827 |
| 2023-07-31 | $20.79 | $21.01 | $20.71 | $20.99 | $20.99 | 477,555 |
| 2023-07-28 | $20.61 | $20.88 | $20.46 | $20.74 | $20.74 | 424,546 |
| 2023-07-27 | $20.84 | $21.06 | $20.46 | $20.47 | $20.47 | 490,554 |
| 2023-07-26 | $19.90 | $20.66 | $19.90 | $20.66 | $20.66 | 609,925 |
| 2023-07-25 | $19.94 | $20.01 | $19.79 | $19.97 | $19.97 | 474,527 |
| 2023-07-24 | $19.70 | $20.09 | $19.65 | $20.00 | $20.00 | 499,591 |
| 2023-07-21 | $20.06 | $20.07 | $19.57 | $19.64 | $19.64 | 866,034 |
| 2023-07-20 | $20.10 | $20.19 | $19.82 | $19.91 | $19.91 | 649,993 |
| 2023-07-19 | $19.95 | $20.06 | $19.71 | $20.04 | $20.04 | 716,191 |
| 2023-07-18 | $19.78 | $20.12 | $19.62 | $19.98 | $19.98 | 598,824 |
| 2023-07-17 | $19.63 | $19.78 | $19.40 | $19.73 | $19.73 | 619,835 |
| 2023-07-14 | $19.94 | $19.94 | $19.43 | $19.73 | $19.73 | 644,838 |
| 2023-07-13 | $19.98 | $20.08 | $19.76 | $19.95 | $19.95 | 499,418 |
| 2023-07-12 | $20.12 | $20.23 | $19.83 | $19.89 | $19.89 | 699,732 |
| 2023-07-11 | $19.44 | $19.90 | $19.36 | $19.79 | $19.79 | 734,131 |
| 2023-07-10 | $18.93 | $19.38 | $18.93 | $19.36 | $19.36 | 947,663 |
| 2023-07-07 | $19.17 | $19.37 | $18.96 | $18.97 | $18.97 | 806,078 |
| 2023-07-06 | $19.39 | $19.52 | $19.18 | $19.32 | $19.32 | 1,027,572 |
| 2023-07-05 | $19.65 | $19.80 | $19.34 | $19.58 | $19.58 | 1,264,060 |
| 2023-07-03 | $19.48 | $19.88 | $19.48 | $19.83 | $19.83 | 375,244 |
| 2023-06-30 | $19.68 | $19.68 | $19.19 | $19.45 | $19.45 | 817,010 |
| 2023-06-29 | $19.53 | $19.87 | $19.45 | $19.52 | $19.52 | 1,400,394 |
| 2023-06-28 | $19.62 | $19.85 | $19.31 | $19.42 | $19.42 | 915,277 |
| 2023-06-27 | $19.79 | $20.07 | $19.70 | $19.79 | $19.79 | 824,345 |
| 2023-06-26 | $19.66 | $20.04 | $19.66 | $19.85 | $19.85 | 723,547 |
| 2023-06-23 | $20.04 | $20.16 | $19.68 | $19.70 | $19.70 | 2,059,175 |
| 2023-06-22 | $20.48 | $20.48 | $20.06 | $20.26 | $20.26 | 717,393 |
| 2023-06-21 | $20.30 | $20.54 | $20.06 | $20.50 | $20.50 | 976,901 |
| 2023-06-20 | $20.56 | $20.68 | $20.22 | $20.28 | $20.28 | 1,255,865 |
| 2023-06-16 | $20.82 | $20.93 | $20.46 | $20.57 | $20.57 | 1,366,075 |
| 2023-06-15 | $20.67 | $20.87 | $20.52 | $20.85 | $20.85 | 991,510 |
| 2023-06-14 | $20.98 | $21.18 | $20.59 | $20.76 | $20.76 | 911,206 |
| 2023-06-13 | $20.90 | $21.10 | $20.71 | $20.94 | $20.94 | 881,271 |
| 2023-06-12 | $20.70 | $20.89 | $20.38 | $20.86 | $20.86 | 805,409 |
| 2023-06-09 | $21.00 | $21.17 | $20.59 | $20.77 | $20.77 | 1,247,926 |
| 2023-06-08 | $20.93 | $21.16 | $20.53 | $20.87 | $20.87 | 1,303,117 |
| 2023-06-07 | $20.28 | $20.95 | $20.26 | $20.93 | $20.93 | 1,623,522 |
| 2023-06-06 | $19.14 | $20.18 | $19.14 | $20.01 | $20.01 | 1,234,057 |
| 2023-06-05 | $20.00 | $20.00 | $19.33 | $19.57 | $19.28 | 1,016,700 |
| 2023-06-02 | $19.28 | $20.21 | $19.21 | $20.00 | $19.70 | 1,328,136 |
| 2023-06-01 | $19.11 | $19.19 | $18.79 | $18.88 | $18.60 | 795,733 |
| 2023-05-31 | $19.39 | $19.58 | $18.85 | $19.21 | $18.93 | 1,307,762 |
| 2023-05-30 | $19.75 | $19.89 | $19.16 | $19.59 | $19.30 | 1,062,733 |
| 2023-05-26 | $18.95 | $19.81 | $18.84 | $19.63 | $19.63 | 1,645,813 |
| 2023-05-25 | $18.30 | $19.65 | $18.02 | $18.80 | $18.80 | 2,793,784 |
| 2023-05-24 | $18.23 | $18.23 | $17.21 | $17.37 | $17.37 | 1,971,442 |
| 2023-05-23 | $17.68 | $17.87 | $17.47 | $17.51 | $17.51 | 1,151,076 |
| 2023-05-22 | $18.08 | $18.08 | $17.49 | $17.58 | $17.58 | 884,965 |
| 2023-05-19 | $18.47 | $18.49 | $17.80 | $18.04 | $18.04 | 1,396,011 |
| 2023-05-18 | $18.48 | $18.65 | $18.28 | $18.60 | $18.60 | 650,874 |
| 2023-05-17 | $18.02 | $18.52 | $17.97 | $18.45 | $18.45 | 715,614 |
| 2023-05-16 | $18.05 | $18.13 | $17.82 | $17.87 | $17.87 | 774,474 |
| 2023-05-15 | $18.20 | $18.35 | $17.93 | $18.21 | $18.21 | 475,080 |
| 2023-05-12 | $18.06 | $18.17 | $17.86 | $18.13 | $18.13 | 787,079 |
| 2023-05-11 | $17.80 | $18.20 | $17.72 | $18.05 | $18.05 | 546,845 |
| 2023-05-10 | $18.44 | $18.50 | $17.81 | $17.84 | $17.84 | 676,508 |
| 2023-05-09 | $18.05 | $18.30 | $17.78 | $18.14 | $18.14 | 518,753 |
| 2023-05-08 | $18.41 | $18.52 | $18.07 | $18.19 | $18.19 | 408,603 |
| 2023-05-05 | $18.06 | $18.34 | $18.05 | $18.23 | $18.23 | 535,439 |
| 2023-05-04 | $18.08 | $18.20 | $17.60 | $17.72 | $17.72 | 640,396 |
| 2023-05-03 | $18.52 | $18.72 | $18.11 | $18.16 | $18.16 | 680,261 |
| 2023-05-02 | $18.34 | $18.53 | $18.00 | $18.48 | $18.48 | 673,538 |
| 2023-05-01 | $18.82 | $19.02 | $18.43 | $18.49 | $18.49 | 662,807 |
| 2023-04-28 | $18.93 | $19.15 | $18.69 | $18.85 | $18.85 | 652,963 |
| 2023-04-27 | $19.07 | $19.26 | $18.82 | $18.98 | $18.98 | 636,631 |
| 2023-04-26 | $18.86 | $19.25 | $18.81 | $19.07 | $19.07 | 531,862 |
| 2023-04-25 | $19.61 | $19.65 | $18.75 | $18.88 | $18.88 | 766,269 |
| 2023-04-24 | $19.93 | $20.03 | $19.47 | $19.79 | $19.79 | 538,241 |
| 2023-04-21 | $19.88 | $19.91 | $19.60 | $19.88 | $19.88 | 640,849 |
| 2023-04-20 | $19.73 | $20.24 | $19.66 | $19.87 | $19.87 | 867,611 |
| 2023-04-19 | $19.52 | $19.90 | $19.44 | $19.88 | $19.88 | 577,618 |
| 2023-04-18 | $19.75 | $19.98 | $19.53 | $19.64 | $19.64 | 564,168 |
| 2023-04-17 | $19.58 | $19.89 | $19.47 | $19.78 | $19.78 | 1,433,661 |
| 2023-04-14 | $19.64 | $20.00 | $19.23 | $19.40 | $19.40 | 850,108 |
| 2023-04-13 | $18.72 | $19.90 | $18.48 | $19.44 | $19.44 | 4,655,846 |
| 2023-04-12 | $19.41 | $19.49 | $18.84 | $19.00 | $19.00 | 612,671 |
| 2023-04-11 | $18.95 | $19.32 | $18.86 | $19.23 | $19.23 | 491,325 |
| 2023-04-10 | $18.47 | $18.91 | $18.44 | $18.80 | $18.80 | 893,531 |
| 2023-04-06 | $18.74 | $18.78 | $18.51 | $18.60 | $18.60 | 570,350 |
| 2023-04-05 | $19.27 | $19.27 | $18.59 | $18.80 | $18.80 | 804,415 |
| 2023-04-04 | $19.79 | $19.80 | $19.37 | $19.47 | $19.47 | 477,761 |
| 2023-04-03 | $19.65 | $19.85 | $19.26 | $19.62 | $19.62 | 939,765 |
| 2023-03-31 | $19.10 | $19.47 | $19.02 | $19.46 | $19.46 | 728,913 |
| 2023-03-30 | $19.18 | $19.35 | $18.90 | $18.91 | $18.91 | 829,212 |
| 2023-03-29 | $18.72 | $18.99 | $18.44 | $18.96 | $18.96 | 929,435 |
| 2023-03-28 | $17.97 | $18.74 | $17.87 | $18.54 | $18.54 | 1,175,212 |
| 2023-03-27 | $18.33 | $18.33 | $17.78 | $18.04 | $17.82 | 781,599 |
| 2023-03-24 | $17.94 | $18.15 | $17.68 | $17.98 | $17.76 | 798,253 |
| 2023-03-23 | $18.72 | $18.86 | $17.94 | $18.15 | $17.93 | 1,100,443 |
| 2023-03-22 | $19.39 | $19.43 | $18.67 | $18.69 | $18.47 | 993,863 |
| 2023-03-21 | $19.51 | $19.82 | $19.23 | $19.40 | $19.17 | 856,498 |
| 2023-03-20 | $19.44 | $19.69 | $19.00 | $19.07 | $18.84 | 1,160,754 |
| 2023-03-17 | $19.77 | $19.81 | $19.03 | $19.17 | $18.94 | 2,991,854 |
| 2023-03-16 | $19.82 | $20.26 | $19.76 | $20.07 | $19.83 | 1,201,512 |
| 2023-03-15 | $19.00 | $20.29 | $18.78 | $20.16 | $19.92 | 1,987,744 |
| 2023-03-14 | $21.30 | $21.67 | $21.07 | $21.27 | $21.01 | 979,959 |
| 2023-03-13 | $21.18 | $21.32 | $20.21 | $20.67 | $20.42 | 1,286,665 |
| 2023-03-10 | $21.45 | $21.85 | $21.09 | $21.70 | $21.44 | 970,441 |
| 2023-03-09 | $21.96 | $22.16 | $21.71 | $21.71 | $21.71 | 668,576 |
| 2023-03-08 | $21.88 | $22.20 | $21.63 | $22.15 | $22.15 | 641,060 |
| 2023-03-07 | $21.76 | $22.16 | $21.68 | $21.81 | $21.81 | 503,095 |
| 2023-03-06 | $22.02 | $22.02 | $21.57 | $21.67 | $21.67 | 762,041 |
| 2023-03-03 | $21.86 | $21.99 | $21.54 | $21.94 | $21.94 | 522,881 |
| 2023-03-02 | $21.54 | $21.89 | $21.34 | $21.78 | $21.78 | 625,901 |
| 2023-03-01 | $20.89 | $21.58 | $20.89 | $21.50 | $21.50 | 668,243 |
| 2023-02-28 | $21.09 | $21.41 | $21.01 | $21.04 | $21.04 | 549,328 |
| 2023-02-27 | $21.49 | $21.49 | $20.95 | $20.99 | $20.99 | 388,868 |
| 2023-02-24 | $21.11 | $21.36 | $20.95 | $21.25 | $21.25 | 443,420 |
| 2023-02-23 | $21.44 | $21.50 | $21.14 | $21.40 | $21.40 | 403,276 |
| 2023-02-22 | $21.18 | $21.44 | $21.06 | $21.34 | $21.34 | 423,419 |
| 2023-02-21 | $22.03 | $22.10 | $21.02 | $21.04 | $21.04 | 1,000,413 |
| 2023-02-17 | $22.13 | $22.40 | $21.98 | $22.37 | $22.37 | 359,614 |
| 2023-02-16 | $22.18 | $22.56 | $22.01 | $22.07 | $22.07 | 546,399 |
| 2023-02-15 | $22.14 | $22.77 | $21.87 | $22.55 | $22.55 | 558,959 |
| 2023-02-14 | $21.93 | $22.56 | $21.81 | $22.28 | $22.28 | 458,990 |
| 2023-02-13 | $21.77 | $22.19 | $21.56 | $22.14 | $22.14 | 376,785 |
| 2023-02-10 | $21.46 | $21.74 | $21.32 | $21.71 | $21.71 | 463,174 |
| 2023-02-09 | $22.21 | $22.45 | $21.66 | $21.68 | $21.68 | 563,230 |
| 2023-02-08 | $22.23 | $22.40 | $21.61 | $21.87 | $21.87 | 988,049 |
| 2023-02-07 | $22.67 | $22.96 | $22.38 | $22.83 | $22.83 | 506,280 |
| 2023-02-06 | $23.19 | $23.34 | $22.78 | $22.86 | $22.86 | 493,278 |
| 2023-02-03 | $23.45 | $23.88 | $23.31 | $23.44 | $23.44 | 363,647 |
| 2023-02-02 | $23.49 | $24.15 | $23.40 | $23.75 | $23.75 | 475,748 |
| 2023-02-01 | $23.10 | $23.57 | $22.74 | $23.39 | $23.39 | 572,763 |
| 2023-01-31 | $22.60 | $23.20 | $22.60 | $23.17 | $23.17 | 647,676 |
| 2023-01-30 | $22.52 | $22.90 | $22.50 | $22.51 | $22.51 | 346,800 |
| 2023-01-27 | $22.81 | $22.87 | $22.63 | $22.75 | $22.75 | 216,141 |
| 2023-01-26 | $22.70 | $23.08 | $22.58 | $22.80 | $22.80 | 260,580 |
| 2023-01-25 | $22.19 | $22.84 | $22.04 | $22.67 | $22.67 | 314,078 |
| 2023-01-24 | $22.76 | $22.76 | $22.29 | $22.40 | $22.40 | 347,146 |
| 2023-01-23 | $22.49 | $22.92 | $22.49 | $22.80 | $22.80 | 509,310 |
| 2023-01-20 | $21.88 | $22.60 | $21.53 | $22.43 | $22.43 | 511,129 |
| 2023-01-19 | $22.02 | $22.03 | $21.68 | $21.91 | $21.91 | 637,214 |
| 2023-01-18 | $22.59 | $22.96 | $22.18 | $22.21 | $22.21 | 392,653 |
| 2023-01-17 | $22.69 | $22.73 | $22.45 | $22.47 | $22.47 | 314,195 |
| 2023-01-13 | $22.21 | $22.76 | $22.18 | $22.64 | $22.64 | 491,215 |
| 2023-01-12 | $22.34 | $22.75 | $21.93 | $22.53 | $22.53 | 754,207 |
| 2023-01-11 | $22.18 | $22.59 | $22.18 | $22.26 | $22.26 | 1,069,082 |
| 2023-01-10 | $22.14 | $22.48 | $21.97 | $22.18 | $22.18 | 477,683 |
| 2023-01-09 | $22.53 | $22.67 | $21.93 | $22.17 | $22.17 | 927,248 |
| 2023-01-06 | $22.14 | $22.75 | $22.08 | $22.46 | $22.46 | 917,222 |
| 2023-01-05 | $21.58 | $22.04 | $21.29 | $22.02 | $22.02 | 655,521 |
| 2023-01-04 | $21.48 | $22.14 | $21.28 | $21.92 | $21.92 | 811,618 |
| 2023-01-03 | $20.90 | $21.41 | $20.65 | $21.19 | $21.19 | 782,934 |
| 2022-12-30 | $20.41 | $20.87 | $20.32 | $20.69 | $20.69 | 675,858 |
| 2022-12-29 | $20.26 | $20.77 | $20.21 | $20.61 | $20.61 | 529,381 |
| 2022-12-28 | $20.39 | $20.52 | $19.73 | $20.05 | $20.05 | 384,261 |
| 2022-12-27 | $20.37 | $20.71 | $20.29 | $20.47 | $20.47 | 371,901 |
| 2022-12-23 | $19.92 | $20.51 | $19.87 | $20.42 | $20.42 | 619,508 |
| 2022-12-22 | $19.79 | $19.93 | $19.53 | $19.91 | $19.91 | 554,016 |
| 2022-12-21 | $20.08 | $20.40 | $20.03 | $20.11 | $20.11 | 528,542 |
| 2022-12-20 | $19.72 | $19.90 | $19.42 | $19.64 | $19.64 | 968,442 |
| 2022-12-19 | $20.06 | $20.22 | $19.75 | $19.80 | $19.80 | 1,025,489 |
| 2022-12-16 | $19.89 | $20.22 | $19.62 | $19.99 | $19.99 | 2,162,892 |
| 2022-12-15 | $20.38 | $20.38 | $19.86 | $20.20 | $20.20 | 1,034,787 |
| 2022-12-14 | $20.93 | $21.26 | $20.60 | $20.81 | $20.81 | 645,244 |
| 2022-12-13 | $21.51 | $21.71 | $20.72 | $20.87 | $20.87 | 853,521 |
| 2022-12-12 | $20.90 | $20.98 | $20.62 | $20.65 | $20.65 | 825,606 |
| 2022-12-09 | $21.28 | $21.37 | $20.35 | $20.77 | $20.77 | 729,077 |
| 2022-12-08 | $21.52 | $22.25 | $21.22 | $21.56 | $21.56 | 1,243,581 |
| 2022-12-07 | $20.98 | $21.52 | $20.67 | $21.36 | $21.36 | 757,205 |
| 2022-12-06 | $20.79 | $21.06 | $20.53 | $21.03 | $21.03 | 815,599 |
| 2022-12-05 | $20.89 | $21.10 | $20.47 | $20.86 | $20.64 | 953,084 |
| 2022-12-02 | $20.45 | $21.29 | $20.11 | $21.18 | $21.18 | 1,067,583 |
| 2022-12-01 | $20.66 | $21.02 | $20.36 | $20.71 | $20.71 | 1,077,543 |
| 2022-11-30 | $20.46 | $20.76 | $20.12 | $20.76 | $20.76 | 1,237,067 |
| 2022-11-29 | $20.15 | $20.63 | $20.02 | $20.33 | $20.33 | 751,790 |
| 2022-11-28 | $20.08 | $20.55 | $20.01 | $20.09 | $20.09 | 1,000,584 |
| 2022-11-25 | $20.00 | $20.35 | $19.91 | $20.18 | $20.18 | 469,238 |
| 2022-11-23 | $18.60 | $20.09 | $18.42 | $19.98 | $19.98 | 1,727,660 |
| 2022-11-22 | $20.13 | $20.35 | $19.57 | $19.75 | $19.75 | 1,656,283 |
| 2022-11-21 | $19.57 | $19.80 | $19.20 | $19.46 | $19.46 | 908,533 |
| 2022-11-18 | $19.41 | $20.05 | $19.22 | $19.78 | $19.78 | 1,239,957 |
| 2022-11-17 | $18.71 | $18.71 | $18.26 | $18.69 | $18.69 | 883,149 |
| 2022-11-16 | $18.73 | $18.95 | $18.14 | $18.95 | $18.95 | 926,686 |
| 2022-11-15 | $19.69 | $20.35 | $19.29 | $19.41 | $19.41 | 949,470 |
| 2022-11-14 | $18.59 | $19.44 | $18.59 | $19.05 | $19.05 | 663,935 |
| 2022-11-11 | $18.30 | $19.13 | $18.30 | $18.87 | $18.87 | 812,697 |
| 2022-11-10 | $17.24 | $18.31 | $17.24 | $18.23 | $18.23 | 1,128,761 |
| 2022-11-09 | $17.09 | $17.09 | $16.27 | $16.49 | $16.49 | 490,895 |
| 2022-11-08 | $17.73 | $17.73 | $16.96 | $17.17 | $17.17 | 527,419 |
| 2022-11-07 | $17.35 | $17.63 | $17.05 | $17.52 | $17.52 | 470,645 |
| 2022-11-04 | $17.37 | $17.58 | $16.89 | $17.17 | $17.17 | 453,196 |
| 2022-11-03 | $16.49 | $17.06 | $16.14 | $16.97 | $16.97 | 670,574 |
| 2022-11-02 | $17.54 | $17.66 | $16.73 | $16.74 | $16.74 | 797,873 |
| 2022-11-01 | $17.32 | $17.67 | $17.00 | $17.67 | $17.67 | 774,893 |
| 2022-10-31 | $16.85 | $17.07 | $16.68 | $16.98 | $16.98 | 603,142 |
| 2022-10-28 | $16.83 | $17.00 | $16.30 | $16.92 | $16.92 | 510,421 |
| 2022-10-27 | $16.89 | $17.14 | $16.64 | $16.86 | $16.86 | 464,638 |
| 2022-10-26 | $16.86 | $17.07 | $16.54 | $16.64 | $16.64 | 1,158,799 |
| 2022-10-25 | $16.28 | $17.04 | $16.24 | $16.86 | $16.86 | 731,516 |
| 2022-10-24 | $15.94 | $16.35 | $15.66 | $16.15 | $16.15 | 430,618 |
| 2022-10-21 | $15.76 | $16.15 | $15.55 | $15.97 | $15.97 | 423,312 |
| 2022-10-20 | $15.71 | $16.26 | $15.59 | $15.63 | $15.63 | 368,521 |
| 2022-10-19 | $15.86 | $16.03 | $15.33 | $15.68 | $15.68 | 323,087 |
| 2022-10-18 | $16.33 | $16.76 | $15.75 | $15.94 | $15.94 | 429,661 |
| 2022-10-17 | $15.87 | $16.07 | $15.67 | $15.91 | $15.91 | 627,182 |
| 2022-10-14 | $15.88 | $15.92 | $15.32 | $15.35 | $15.35 | 367,602 |
| 2022-10-13 | $14.80 | $15.67 | $14.51 | $15.60 | $15.60 | 652,655 |
| 2022-10-12 | $15.44 | $15.44 | $15.01 | $15.20 | $15.20 | 416,492 |
| 2022-10-11 | $15.03 | $15.66 | $14.84 | $15.40 | $15.40 | 499,722 |
| 2022-10-10 | $15.58 | $15.64 | $14.73 | $15.08 | $15.08 | 444,302 |
| 2022-10-07 | $15.57 | $15.70 | $14.94 | $15.40 | $15.40 | 732,471 |
| 2022-10-06 | $15.50 | $15.88 | $15.47 | $15.83 | $15.83 | 364,384 |
| 2022-10-05 | $15.58 | $15.76 | $15.30 | $15.68 | $15.68 | 459,984 |
| 2022-10-04 | $15.28 | $15.96 | $15.28 | $15.92 | $15.92 | 699,371 |
| 2022-10-03 | $14.87 | $15.09 | $14.51 | $14.85 | $14.85 | 575,135 |
| 2022-09-30 | $14.77 | $15.08 | $14.27 | $14.67 | $14.67 | 1,100,138 |
| 2022-09-29 | $15.26 | $15.47 | $14.75 | $14.88 | $14.88 | 1,053,834 |
| 2022-09-28 | $15.08 | $15.58 | $14.88 | $15.50 | $15.50 | 713,103 |
| 2022-09-27 | $14.65 | $15.00 | $14.62 | $14.96 | $14.96 | 929,166 |
| 2022-09-26 | $15.04 | $15.48 | $14.42 | $14.43 | $14.43 | 746,594 |
| 2022-09-23 | $15.28 | $15.43 | $14.71 | $15.07 | $15.07 | 1,151,997 |
| 2022-09-22 | $15.83 | $15.97 | $15.46 | $15.63 | $15.63 | 817,462 |
| 2022-09-21 | $16.18 | $16.62 | $15.95 | $16.00 | $16.00 | 562,098 |
| 2022-09-20 | $16.46 | $16.46 | $15.69 | $16.08 | $16.08 | 807,506 |
| 2022-09-19 | $16.02 | $16.86 | $16.02 | $16.64 | $16.64 | 842,130 |
| 2022-09-16 | $15.88 | $16.27 | $15.67 | $16.13 | $16.13 | 1,869,185 |
| 2022-09-15 | $15.97 | $16.69 | $15.97 | $16.13 | $16.13 | 820,069 |
| 2022-09-14 | $16.35 | $16.41 | $15.77 | $16.11 | $16.11 | 1,099,448 |
| 2022-09-13 | $16.71 | $16.90 | $16.19 | $16.31 | $16.31 | 779,732 |
| 2022-09-12 | $17.48 | $17.93 | $17.23 | $17.38 | $17.38 | 461,064 |
| 2022-09-09 | $16.49 | $17.37 | $16.49 | $17.26 | $17.26 | 1,026,519 |
| 2022-09-08 | $16.23 | $16.46 | $16.08 | $16.26 | $16.26 | 648,883 |
| 2022-09-07 | $16.04 | $16.72 | $16.04 | $16.56 | $16.56 | 667,394 |
| 2022-09-06 | $16.27 | $16.46 | $15.88 | $16.08 | $16.08 | 1,444,101 |
| 2022-09-02 | $16.92 | $17.10 | $16.34 | $16.52 | $16.29 | 711,820 |
| 2022-09-01 | $17.25 | $17.26 | $16.40 | $16.85 | $16.62 | 871,824 |
| 2022-08-31 | $17.61 | $17.77 | $17.27 | $17.47 | $17.47 | 1,240,531 |
| 2022-08-30 | $17.92 | $18.06 | $17.49 | $17.70 | $17.70 | 672,160 |
| 2022-08-29 | $18.06 | $18.21 | $17.70 | $17.71 | $17.71 | 813,548 |
| 2022-08-26 | $19.35 | $19.35 | $17.95 | $18.21 | $18.21 | 1,226,502 |
| 2022-08-25 | $18.85 | $19.49 | $18.49 | $19.16 | $19.16 | 1,583,863 |
| 2022-08-24 | $19.42 | $19.43 | $19.03 | $19.24 | $19.24 | 853,081 |
| 2022-08-23 | $18.97 | $19.91 | $18.97 | $19.62 | $19.62 | 692,998 |
| 2022-08-22 | $19.84 | $19.93 | $18.94 | $18.94 | $18.94 | 1,116,233 |
| 2022-08-19 | $20.46 | $20.66 | $19.88 | $20.33 | $20.33 | 813,245 |
| 2022-08-18 | $20.88 | $21.01 | $20.48 | $20.92 | $20.92 | 395,195 |
| 2022-08-17 | $20.91 | $21.10 | $20.57 | $20.95 | $20.95 | 499,448 |
| 2022-08-16 | $20.19 | $21.57 | $20.19 | $21.28 | $21.28 | 1,146,267 |
| 2022-08-15 | $20.15 | $20.37 | $19.99 | $20.05 | $20.05 | 656,612 |
| 2022-08-12 | $20.65 | $20.74 | $20.23 | $20.55 | $20.55 | 497,046 |
| 2022-08-11 | $20.15 | $20.87 | $20.02 | $20.34 | $20.34 | 623,685 |
| 2022-08-10 | $19.94 | $20.30 | $19.74 | $19.78 | $19.78 | 587,784 |
| 2022-08-09 | $19.74 | $19.97 | $19.00 | $19.25 | $19.25 | 929,760 |
| 2022-08-08 | $19.59 | $20.87 | $19.59 | $20.25 | $20.25 | 878,849 |
| 2022-08-05 | $19.02 | $19.62 | $19.02 | $19.39 | $19.39 | 413,029 |
| 2022-08-04 | $19.17 | $19.44 | $19.06 | $19.43 | $19.43 | 346,654 |
| 2022-08-03 | $18.98 | $19.47 | $18.76 | $19.23 | $19.23 | 432,421 |
| 2022-08-02 | $18.89 | $19.06 | $18.48 | $18.57 | $18.57 | 340,802 |
| 2022-08-01 | $18.66 | $19.37 | $18.55 | $19.25 | $19.25 | 463,481 |
| 2022-07-29 | $18.90 | $18.97 | $18.48 | $18.91 | $18.91 | 464,444 |
| 2022-07-28 | $18.48 | $18.85 | $18.03 | $18.73 | $18.73 | 664,036 |
| 2022-07-27 | $18.45 | $18.69 | $17.91 | $18.53 | $18.53 | 507,867 |
| 2022-07-26 | $18.18 | $18.32 | $17.81 | $18.12 | $18.12 | 715,078 |
| 2022-07-25 | $19.30 | $19.41 | $18.79 | $18.92 | $18.92 | 509,665 |
| 2022-07-22 | $19.56 | $20.15 | $19.01 | $19.12 | $19.12 | 578,736 |
| 2022-07-21 | $18.61 | $19.36 | $18.61 | $19.35 | $19.35 | 466,158 |
| 2022-07-20 | $19.02 | $19.47 | $18.61 | $19.41 | $19.41 | 655,739 |
| 2022-07-19 | $18.14 | $19.37 | $18.14 | $19.25 | $19.25 | 1,143,844 |
| 2022-07-18 | $17.78 | $18.47 | $17.78 | $17.87 | $17.87 | 885,491 |
| 2022-07-15 | $17.32 | $17.52 | $17.14 | $17.47 | $17.47 | 537,652 |
| 2022-07-14 | $16.92 | $17.07 | $16.64 | $17.00 | $17.00 | 537,305 |
| 2022-07-13 | $17.21 | $17.43 | $16.92 | $17.23 | $17.23 | 422,349 |
| 2022-07-12 | $17.30 | $17.80 | $17.14 | $17.47 | $17.47 | 482,497 |
| 2022-07-11 | $17.73 | $17.98 | $17.27 | $17.30 | $17.30 | 731,980 |
| 2022-07-08 | $17.53 | $17.88 | $17.21 | $17.77 | $17.77 | 749,211 |
| 2022-07-07 | $16.91 | $17.69 | $16.71 | $17.55 | $17.55 | 1,222,453 |
| 2022-07-06 | $17.27 | $17.50 | $16.42 | $16.63 | $16.63 | 1,039,242 |
| 2022-07-05 | $16.55 | $17.48 | $16.30 | $17.44 | $17.44 | 1,008,752 |
| 2022-07-01 | $17.03 | $17.19 | $16.51 | $16.90 | $16.90 | 929,713 |
| 2022-06-30 | $16.88 | $17.18 | $16.39 | $17.05 | $17.05 | 1,461,321 |
| 2022-06-29 | $17.94 | $17.94 | $16.97 | $17.23 | $17.23 | 1,271,992 |
| 2022-06-28 | $18.42 | $18.71 | $18.05 | $18.07 | $18.07 | 985,674 |
| 2022-06-27 | $18.71 | $18.82 | $17.85 | $17.99 | $17.99 | 715,831 |
| 2022-06-24 | $18.24 | $18.91 | $18.17 | $18.60 | $18.60 | 2,618,138 |
| 2022-06-23 | $18.38 | $18.59 | $17.69 | $18.04 | $18.04 | 782,465 |
| 2022-06-22 | $18.26 | $18.87 | $18.21 | $18.34 | $18.34 | 817,298 |
| 2022-06-21 | $18.74 | $18.90 | $18.20 | $18.55 | $18.55 | 1,524,188 |
| 2022-06-17 | $18.13 | $18.44 | $17.80 | $18.03 | $18.03 | 2,291,031 |
| 2022-06-16 | $18.44 | $18.71 | $17.78 | $18.00 | $18.00 | 1,911,344 |
| 2022-06-15 | $19.40 | $19.57 | $18.81 | $19.08 | $19.08 | 933,012 |
| 2022-06-14 | $18.65 | $19.28 | $18.65 | $18.97 | $18.97 | 970,319 |
| 2022-06-13 | $18.47 | $18.94 | $18.15 | $18.57 | $18.57 | 1,388,315 |
| 2022-06-10 | $19.04 | $19.48 | $18.87 | $19.17 | $19.17 | 1,168,668 |
| 2022-06-09 | $19.47 | $19.85 | $19.23 | $19.54 | $19.54 | 907,606 |
| 2022-06-08 | $19.73 | $20.17 | $19.34 | $19.66 | $19.66 | 1,020,496 |
| 2022-06-07 | $19.67 | $20.39 | $19.43 | $20.03 | $20.03 | 903,144 |
| 2022-06-06 | $20.50 | $20.58 | $20.04 | $20.28 | $20.05 | 1,166,360 |
| 2022-06-03 | $20.49 | $20.73 | $20.21 | $20.34 | $20.11 | 1,409,562 |
| 2022-06-02 | $20.88 | $21.07 | $20.48 | $20.66 | $20.43 | 1,430,876 |
| 2022-06-01 | $21.18 | $21.61 | $20.38 | $20.65 | $20.42 | 1,143,906 |
| 2022-05-31 | $20.74 | $20.98 | $20.34 | $20.86 | $20.63 | 1,279,859 |
| 2022-05-27 | $19.69 | $20.98 | $19.45 | $20.98 | $20.75 | 1,454,276 |
| 2022-05-26 | $18.34 | $20.41 | $18.16 | $20.07 | $19.85 | 3,220,387 |
| 2022-05-25 | $16.67 | $18.25 | $16.45 | $18.03 | $17.83 | 2,284,514 |
| 2022-05-24 | $18.58 | $18.72 | $16.39 | $16.67 | $16.48 | 4,044,945 |
| 2022-05-23 | $19.90 | $20.15 | $19.15 | $19.20 | $18.99 | 1,548,640 |
| 2022-05-20 | $20.35 | $20.35 | $18.90 | $19.94 | $19.72 | 1,571,095 |
| 2022-05-19 | $19.77 | $20.47 | $19.76 | $20.05 | $19.83 | 943,759 |
| 2022-05-18 | $20.76 | $21.04 | $20.00 | $20.17 | $19.95 | 1,390,625 |
| 2022-05-17 | $21.28 | $21.73 | $20.78 | $21.30 | $21.06 | 553,935 |
| 2022-05-16 | $20.69 | $21.29 | $20.62 | $20.78 | $20.55 | 484,270 |
| 2022-05-13 | $20.58 | $21.24 | $20.45 | $20.90 | $20.67 | 838,270 |
| 2022-05-12 | $19.60 | $20.69 | $19.31 | $20.51 | $20.28 | 891,403 |
| 2022-05-11 | $20.81 | $21.00 | $19.64 | $19.65 | $19.43 | 1,515,976 |
| 2022-05-10 | $21.31 | $21.56 | $20.23 | $20.61 | $20.38 | 1,298,795 |
| 2022-05-09 | $21.27 | $21.96 | $20.89 | $20.90 | $20.67 | 1,407,273 |
| 2022-05-06 | $22.37 | $22.74 | $21.58 | $21.77 | $21.53 | 901,703 |
| 2022-05-05 | $23.18 | $23.48 | $22.41 | $22.64 | $22.39 | 1,333,179 |
| 2022-05-04 | $23.32 | $23.62 | $22.40 | $23.53 | $23.27 | 535,034 |
| 2022-05-03 | $23.27 | $23.56 | $22.77 | $23.27 | $23.01 | 499,729 |
| 2022-05-02 | $22.51 | $23.19 | $22.15 | $23.19 | $22.93 | 875,537 |
| 2022-04-29 | $23.06 | $23.23 | $22.30 | $22.47 | $22.22 | 899,474 |
| 2022-04-28 | $23.00 | $23.75 | $22.51 | $23.35 | $23.09 | 754,392 |
| 2022-04-27 | $22.72 | $22.99 | $22.22 | $22.60 | $22.35 | 528,363 |
| 2022-04-26 | $22.95 | $23.10 | $22.46 | $22.65 | $22.40 | 675,630 |
| 2022-04-25 | $22.57 | $23.37 | $22.17 | $23.32 | $23.06 | 703,157 |
| 2022-04-22 | $23.10 | $23.78 | $22.73 | $22.94 | $22.69 | 858,117 |
| 2022-04-21 | $24.21 | $24.36 | $23.66 | $23.81 | $23.55 | 698,375 |
| 2022-04-20 | $24.26 | $24.66 | $23.65 | $23.78 | $23.52 | 1,126,907 |
| 2022-04-19 | $23.37 | $24.54 | $23.37 | $24.03 | $23.76 | 1,223,873 |
| 2022-04-18 | $23.28 | $23.66 | $23.15 | $23.32 | $23.06 | 803,227 |
| 2022-04-14 | $23.36 | $23.77 | $23.25 | $23.35 | $23.09 | 651,277 |
| 2022-04-13 | $22.36 | $23.70 | $22.33 | $23.33 | $23.07 | 744,844 |
| 2022-04-12 | $22.67 | $23.35 | $22.09 | $22.32 | $22.07 | 1,091,341 |
| 2022-04-11 | $22.30 | $23.06 | $22.02 | $22.13 | $21.88 | 940,215 |
| 2022-04-08 | $22.03 | $22.88 | $21.85 | $22.38 | $22.13 | 744,941 |
| 2022-04-07 | $21.97 | $22.36 | $21.40 | $22.12 | $21.87 | 1,166,703 |
| 2022-04-06 | $22.20 | $22.52 | $21.71 | $22.13 | $21.88 | 859,113 |
| 2022-04-05 | $22.86 | $23.30 | $22.32 | $22.40 | $22.15 | 747,996 |
| 2022-04-04 | $22.34 | $23.15 | $22.28 | $22.91 | $22.66 | 881,465 |
| 2022-04-01 | $22.13 | $22.24 | $21.69 | $22.17 | $21.92 | 972,550 |
| 2022-03-31 | $22.46 | $22.74 | $21.84 | $21.85 | $21.61 | 1,257,031 |
| 2022-03-30 | $23.00 | $23.29 | $22.48 | $22.75 | $22.50 | 806,277 |
| 2022-03-29 | $22.18 | $23.49 | $22.15 | $23.32 | $23.06 | 1,351,773 |
| 2022-03-28 | $21.99 | $22.12 | $21.48 | $21.96 | $21.51 | 1,213,202 |
| 2022-03-25 | $22.01 | $22.16 | $21.61 | $22.01 | $21.56 | 944,414 |
| 2022-03-24 | $21.88 | $22.27 | $21.57 | $21.78 | $21.33 | 959,572 |
| 2022-03-23 | $21.41 | $22.43 | $21.17 | $21.67 | $21.22 | 2,026,835 |
| 2022-03-22 | $22.00 | $22.37 | $21.48 | $21.70 | $21.25 | 866,800 |
| 2022-03-21 | $22.10 | $22.23 | $20.88 | $21.74 | $21.29 | 1,507,968 |
| 2022-03-18 | $20.98 | $21.69 | $20.86 | $21.42 | $20.98 | 1,943,641 |
| 2022-03-17 | $20.00 | $21.29 | $19.37 | $21.15 | $20.72 | 2,828,597 |
| 2022-03-16 | $18.57 | $19.45 | $18.53 | $19.35 | $18.95 | 1,652,464 |
| 2022-03-15 | $17.46 | $18.45 | $17.39 | $18.29 | $17.91 | 1,868,556 |
| 2022-03-14 | $17.42 | $18.02 | $16.99 | $17.37 | $17.01 | 1,012,488 |
| 2022-03-11 | $18.14 | $18.63 | $17.24 | $17.37 | $17.01 | 1,198,389 |
| 2022-03-10 | $17.80 | $18.88 | $17.72 | $18.69 | $18.31 | 1,274,881 |
| 2022-03-09 | $18.00 | $18.59 | $17.83 | $18.12 | $17.75 | 1,195,150 |
| 2022-03-08 | $16.41 | $17.92 | $16.05 | $17.24 | $16.89 | 2,456,510 |
| 2022-03-07 | $19.58 | $19.70 | $16.05 | $16.39 | $16.05 | 3,200,309 |
| 2022-03-04 | $21.57 | $21.65 | $19.47 | $19.74 | $19.33 | 1,405,796 |
| 2022-03-03 | $21.71 | $21.76 | $21.08 | $21.68 | $21.23 | 667,885 |
| 2022-03-02 | $20.52 | $21.95 | $20.52 | $21.81 | $21.36 | 1,218,003 |
| 2022-03-01 | $21.86 | $21.86 | $20.20 | $20.42 | $20.00 | 1,848,972 |
| 2022-02-28 | $22.23 | $22.50 | $21.67 | $21.90 | $21.45 | 741,836 |
| 2022-02-25 | $22.50 | $22.68 | $21.66 | $22.59 | $22.13 | 530,122 |
| 2022-02-24 | $21.18 | $22.79 | $21.10 | $22.50 | $22.04 | 769,482 |
| 2022-02-23 | $21.94 | $22.13 | $21.55 | $21.85 | $21.40 | 727,119 |
| 2022-02-22 | $22.85 | $22.95 | $21.83 | $21.89 | $21.44 | 581,613 |
| 2022-02-18 | $22.80 | $23.35 | $22.60 | $22.89 | $22.42 | 664,727 |
| 2022-02-17 | $23.23 | $23.49 | $22.64 | $22.76 | $22.29 | 610,956 |
| 2022-02-16 | $23.41 | $23.77 | $22.98 | $23.57 | $23.09 | 903,011 |
| 2022-02-15 | $22.90 | $23.43 | $22.81 | $23.41 | $22.93 | 803,478 |
| 2022-02-14 | $22.98 | $23.30 | $22.30 | $22.56 | $22.10 | 934,976 |
| 2022-02-11 | $23.60 | $23.79 | $22.67 | $22.82 | $22.35 | 719,476 |
| 2022-02-10 | $23.50 | $24.39 | $23.31 | $23.58 | $23.10 | 899,748 |
| 2022-02-09 | $23.63 | $24.38 | $23.36 | $24.09 | $23.59 | 824,329 |
| 2022-02-08 | $21.76 | $23.37 | $21.72 | $23.36 | $22.88 | 1,602,595 |
| 2022-02-07 | $21.68 | $22.18 | $21.39 | $21.70 | $21.25 | 1,034,841 |
| 2022-02-04 | $21.50 | $21.92 | $20.83 | $21.56 | $21.12 | 1,027,166 |
| 2022-02-03 | $21.78 | $22.49 | $21.51 | $21.61 | $21.17 | 691,494 |
| 2022-02-02 | $22.91 | $23.16 | $21.47 | $21.89 | $21.44 | 862,810 |
| 2022-02-01 | $23.01 | $23.16 | $22.25 | $22.69 | $22.22 | 714,683 |
| 2022-01-31 | $21.29 | $23.02 | $21.20 | $23.02 | $22.55 | 1,573,656 |
| 2022-01-28 | $21.16 | $21.41 | $20.50 | $21.40 | $20.96 | 627,206 |
| 2022-01-27 | $21.49 | $22.18 | $20.98 | $21.18 | $20.74 | 697,683 |
| 2022-01-26 | $22.53 | $22.77 | $20.90 | $21.18 | $20.74 | 905,711 |
| 2022-01-25 | $21.42 | $22.52 | $21.32 | $22.00 | $21.55 | 872,258 |
| 2022-01-24 | $19.93 | $22.13 | $19.78 | $22.01 | $21.56 | 1,797,322 |
| 2022-01-21 | $20.31 | $21.00 | $19.89 | $20.24 | $19.82 | 1,475,793 |
| 2022-01-20 | $22.32 | $22.46 | $20.56 | $20.62 | $20.20 | 827,203 |
| 2022-01-19 | $22.55 | $22.61 | $21.82 | $22.10 | $21.65 | 740,633 |
| 2022-01-18 | $22.04 | $22.59 | $21.80 | $22.26 | $21.80 | 711,364 |
| 2022-01-14 | $22.70 | $23.00 | $21.77 | $22.68 | $22.21 | 808,481 |
| 2022-01-13 | $23.17 | $23.82 | $22.95 | $23.07 | $22.60 | 505,287 |
| 2022-01-12 | $22.86 | $23.34 | $22.73 | $22.95 | $22.48 | 718,417 |
| 2022-01-11 | $21.86 | $22.90 | $21.66 | $22.88 | $22.41 | 1,343,572 |
| 2022-01-10 | $22.25 | $22.26 | $21.12 | $21.67 | $21.22 | 1,547,896 |
| 2022-01-07 | $23.21 | $23.79 | $22.61 | $22.62 | $22.15 | 647,931 |
| 2022-01-06 | $23.08 | $23.39 | $22.46 | $23.34 | $22.86 | 643,539 |
| 2022-01-05 | $24.00 | $24.25 | $22.93 | $22.99 | $22.52 | 562,763 |
| 2022-01-04 | $24.03 | $24.34 | $23.75 | $23.99 | $23.50 | 641,094 |
| 2022-01-03 | $23.79 | $24.87 | $23.73 | $23.82 | $23.33 | 464,417 |
| 2021-12-31 | $23.69 | $23.83 | $23.21 | $23.68 | $23.19 | 480,496 |
| 2021-12-30 | $23.68 | $24.26 | $23.68 | $23.80 | $23.31 | 327,188 |
| 2021-12-29 | $23.68 | $23.96 | $23.55 | $23.82 | $23.33 | 329,495 |
| 2021-12-28 | $23.08 | $23.74 | $23.08 | $23.50 | $23.02 | 637,105 |
| 2021-12-27 | $22.52 | $23.34 | $22.52 | $23.25 | $22.77 | 571,405 |
| 2021-12-23 | $22.74 | $23.03 | $22.39 | $22.84 | $22.37 | 400,412 |
| 2021-12-22 | $22.29 | $22.67 | $22.12 | $22.63 | $22.16 | 821,215 |
| 2021-12-21 | $21.30 | $22.40 | $21.30 | $22.39 | $21.93 | 781,242 |
| 2021-12-20 | $21.35 | $21.76 | $20.91 | $21.07 | $20.64 | 1,502,304 |
| 2021-12-17 | $21.78 | $22.18 | $21.36 | $22.00 | $21.55 | 1,756,649 |
| 2021-12-16 | $22.54 | $22.82 | $21.87 | $21.92 | $21.47 | 1,193,130 |
| 2021-12-15 | $22.41 | $22.53 | $21.90 | $22.35 | $21.89 | 1,599,917 |
| 2021-12-14 | $23.23 | $23.67 | $22.75 | $22.77 | $22.30 | 1,033,515 |
| 2021-12-13 | $23.84 | $24.13 | $22.90 | $23.37 | $22.89 | 1,027,891 |
| 2021-12-10 | $24.77 | $24.83 | $23.94 | $24.19 | $23.69 | 585,522 |
| 2021-12-09 | $24.36 | $25.02 | $24.29 | $24.55 | $24.05 | 550,172 |
| 2021-12-08 | $24.83 | $25.27 | $24.60 | $24.79 | $24.28 | 576,953 |
| 2021-12-07 | $24.41 | $25.26 | $24.41 | $24.75 | $24.24 | 934,938 |
| 2021-12-06 | $24.12 | $25.16 | $23.95 | $24.41 | $23.69 | 1,867,167 |
| 2021-12-03 | $23.72 | $24.22 | $23.23 | $23.50 | $22.81 | 1,412,730 |
| 2021-12-02 | $22.04 | $23.77 | $21.99 | $23.64 | $22.95 | 1,261,857 |
| 2021-12-01 | $23.29 | $23.53 | $21.83 | $21.95 | $21.31 | 1,293,311 |
| 2021-11-30 | $22.86 | $22.93 | $22.19 | $22.55 | $21.89 | 1,876,183 |
| 2021-11-29 | $23.15 | $23.50 | $22.31 | $22.92 | $22.25 | 1,432,582 |
| 2021-11-26 | $22.70 | $22.85 | $22.12 | $22.55 | $21.89 | 978,060 |
| 2021-11-24 | $23.30 | $24.73 | $22.95 | $23.73 | $23.03 | 2,935,149 |
| 2021-11-23 | $21.89 | $22.37 | $20.97 | $21.30 | $20.67 | 1,639,862 |
| 2021-11-22 | $22.18 | $22.61 | $21.89 | $22.33 | $21.67 | 1,501,068 |
| 2021-11-19 | $22.70 | $23.02 | $21.98 | $22.00 | $21.35 | 1,630,843 |
| 2021-11-18 | $22.55 | $23.20 | $22.28 | $23.19 | $22.51 | 1,655,601 |
| 2021-11-17 | $22.40 | $22.64 | $21.61 | $21.82 | $21.18 | 775,154 |
| 2021-11-16 | $22.04 | $22.60 | $21.65 | $22.41 | $21.75 | 1,067,392 |
| 2021-11-15 | $22.64 | $22.88 | $22.01 | $22.06 | $21.41 | 583,650 |
| 2021-11-12 | $22.71 | $22.74 | $22.27 | $22.43 | $21.77 | 478,601 |
| 2021-11-11 | $22.89 | $22.95 | $22.55 | $22.66 | $21.99 | 275,920 |
| 2021-11-10 | $22.50 | $23.32 | $22.50 | $22.66 | $21.99 | 628,059 |
| 2021-11-09 | $22.77 | $23.21 | $22.45 | $23.12 | $22.44 | 389,345 |
| 2021-11-08 | $23.04 | $23.19 | $22.55 | $22.79 | $22.12 | 576,089 |
| 2021-11-05 | $22.86 | $23.44 | $22.71 | $22.94 | $22.27 | 677,424 |
| 2021-11-04 | $22.69 | $22.84 | $22.06 | $22.44 | $21.78 | 1,766,356 |
| 2021-11-03 | $21.74 | $22.79 | $21.43 | $22.51 | $21.85 | 1,025,191 |
| 2021-11-02 | $21.87 | $21.88 | $21.17 | $21.48 | $20.85 | 557,685 |
| 2021-11-01 | $20.80 | $21.88 | $20.75 | $21.85 | $21.21 | 761,853 |
| 2021-10-29 | $20.65 | $20.88 | $20.25 | $20.71 | $20.10 | 654,802 |
| 2021-10-28 | $20.22 | $20.66 | $20.22 | $20.65 | $20.04 | 605,601 |
| 2021-10-27 | $21.16 | $21.16 | $20.16 | $20.18 | $19.59 | 750,017 |
| 2021-10-26 | $21.28 | $21.40 | $20.74 | $21.14 | $20.52 | 1,094,387 |
| 2021-10-25 | $20.25 | $21.37 | $20.25 | $21.21 | $20.59 | 1,293,773 |
| 2021-10-22 | $20.31 | $20.47 | $19.91 | $20.25 | $19.66 | 465,723 |
| 2021-10-21 | $20.23 | $20.68 | $20.23 | $20.39 | $19.79 | 608,537 |
| 2021-10-20 | $20.15 | $20.61 | $20.06 | $20.13 | $19.54 | 327,997 |
| 2021-10-19 | $20.46 | $20.52 | $20.10 | $20.27 | $19.67 | 374,023 |
| 2021-10-18 | $19.91 | $20.50 | $19.60 | $20.49 | $19.89 | 500,516 |
| 2021-10-15 | $20.96 | $21.15 | $20.11 | $20.11 | $19.52 | 504,132 |
| 2021-10-14 | $20.36 | $20.76 | $20.11 | $20.55 | $19.95 | 602,194 |
| 2021-10-13 | $20.03 | $20.39 | $19.96 | $20.10 | $19.51 | 523,741 |
| 2021-10-12 | $19.86 | $20.11 | $19.56 | $20.08 | $19.49 | 846,911 |
| 2021-10-11 | $20.75 | $20.78 | $19.65 | $19.77 | $19.19 | 895,144 |
| 2021-10-08 | $21.27 | $21.48 | $20.65 | $20.71 | $20.10 | 561,282 |
| 2021-10-07 | $21.39 | $21.80 | $21.21 | $21.35 | $20.72 | 907,707 |
| 2021-10-06 | $21.49 | $21.79 | $20.79 | $21.14 | $20.52 | 980,496 |
| 2021-10-05 | $21.61 | $22.20 | $21.38 | $21.74 | $21.10 | 943,584 |
| 2021-10-04 | $21.70 | $22.03 | $21.46 | $21.58 | $20.95 | 501,655 |
| 2021-10-01 | $21.25 | $21.92 | $20.84 | $21.76 | $21.12 | 981,693 |
| 2021-09-30 | $22.37 | $22.37 | $20.97 | $21.01 | $20.39 | 1,114,955 |
| 2021-09-29 | $23.06 | $23.24 | $22.53 | $22.55 | $21.89 | 418,303 |
| 2021-09-28 | $22.93 | $23.44 | $22.56 | $23.06 | $22.38 | 557,574 |
| 2021-09-27 | $22.46 | $23.15 | $22.43 | $22.91 | $22.24 | 827,962 |
| 2021-09-24 | $21.96 | $22.40 | $21.56 | $22.19 | $21.54 | 746,923 |
| 2021-09-23 | $22.11 | $22.74 | $21.92 | $22.29 | $21.64 | 774,256 |
| 2021-09-22 | $21.86 | $22.10 | $21.75 | $21.86 | $21.22 | 1,133,023 |
| 2021-09-21 | $21.84 | $22.12 | $21.13 | $21.75 | $21.11 | 686,617 |
| 2021-09-20 | $21.00 | $21.59 | $20.60 | $21.53 | $20.90 | 984,639 |
| 2021-09-17 | $21.65 | $22.17 | $21.24 | $21.76 | $21.12 | 2,164,976 |
| 2021-09-16 | $22.17 | $22.68 | $21.59 | $21.61 | $20.98 | 745,810 |
| 2021-09-15 | $21.93 | $22.20 | $21.70 | $22.05 | $21.40 | 1,024,082 |
| 2021-09-14 | $22.35 | $22.35 | $21.52 | $21.93 | $21.29 | 677,625 |
| 2021-09-13 | $22.23 | $22.34 | $21.47 | $22.21 | $21.56 | 622,719 |
| 2021-09-10 | $22.91 | $22.95 | $21.96 | $21.99 | $21.34 | 789,040 |
| 2021-09-09 | $21.90 | $22.99 | $21.76 | $22.83 | $22.16 | 626,941 |
| 2021-09-08 | $22.41 | $22.56 | $21.52 | $21.80 | $21.16 | 1,145,904 |
| 2021-09-07 | $23.94 | $23.94 | $22.60 | $22.62 | $21.96 | 1,435,609 |
| 2021-09-03 | $24.25 | $24.47 | $23.20 | $23.87 | $23.05 | 809,938 |
| 2021-09-02 | $24.38 | $24.74 | $24.13 | $24.27 | $23.44 | 567,151 |
| 2021-09-01 | $24.60 | $24.97 | $24.23 | $24.52 | $23.68 | 643,046 |
| 2021-08-31 | $24.06 | $24.33 | $23.32 | $24.19 | $23.36 | 808,167 |
| 2021-08-30 | $24.23 | $24.45 | $23.66 | $24.12 | $23.30 | 647,571 |
| 2021-08-27 | $24.23 | $24.53 | $23.65 | $24.31 | $23.48 | 867,755 |
| 2021-08-26 | $22.10 | $23.93 | $21.67 | $23.93 | $23.11 | 2,308,237 |
| 2021-08-25 | $24.37 | $24.44 | $23.54 | $24.15 | $23.32 | 1,430,049 |
| 2021-08-24 | $23.92 | $24.83 | $23.89 | $24.45 | $23.61 | 776,368 |
| 2021-08-23 | $23.30 | $23.86 | $23.29 | $23.71 | $22.90 | 787,852 |
| 2021-08-20 | $22.77 | $23.09 | $22.57 | $22.98 | $22.19 | 520,084 |
| 2021-08-19 | $21.46 | $22.94 | $21.35 | $22.88 | $22.10 | 804,433 |
| 2021-08-18 | $21.62 | $22.13 | $21.37 | $21.72 | $20.98 | 770,531 |
| 2021-08-17 | $22.11 | $22.11 | $21.10 | $21.57 | $20.83 | 860,515 |
| 2021-08-16 | $22.56 | $22.78 | $22.09 | $22.56 | $21.79 | 429,858 |
| 2021-08-13 | $22.98 | $23.23 | $22.67 | $22.81 | $22.03 | 354,335 |
| 2021-08-12 | $23.54 | $23.60 | $22.62 | $23.13 | $22.34 | 461,059 |
| 2021-08-11 | $23.04 | $23.36 | $22.59 | $23.12 | $22.33 | 404,413 |
| 2021-08-10 | $21.73 | $23.20 | $21.43 | $23.10 | $22.31 | 690,211 |
| 2021-08-09 | $21.69 | $22.02 | $21.10 | $21.79 | $21.05 | 449,805 |
| 2021-08-06 | $22.19 | $22.27 | $21.63 | $21.85 | $21.10 | 581,634 |
| 2021-08-05 | $21.16 | $21.81 | $21.00 | $21.66 | $20.92 | 331,252 |
| 2021-08-04 | $22.01 | $22.16 | $20.76 | $20.89 | $20.18 | 782,871 |
| 2021-08-03 | $22.37 | $22.51 | $21.30 | $22.38 | $21.61 | 700,501 |
| 2021-08-02 | $22.56 | $23.06 | $22.02 | $22.04 | $21.29 | 593,776 |
| 2021-07-30 | $22.16 | $23.12 | $22.12 | $22.32 | $21.56 | 451,492 |
| 2021-07-29 | $22.25 | $22.71 | $22.15 | $22.33 | $21.57 | 427,688 |
| 2021-07-28 | $22.43 | $22.91 | $21.87 | $22.12 | $21.36 | 1,020,533 |
| 2021-07-27 | $22.32 | $22.65 | $21.86 | $22.36 | $21.60 | 669,217 |
| 2021-07-26 | $22.15 | $22.49 | $21.81 | $22.48 | $21.71 | 801,510 |
| 2021-07-23 | $22.11 | $22.19 | $21.61 | $21.96 | $21.21 | 509,609 |
| 2021-07-22 | $22.41 | $22.41 | $21.53 | $21.80 | $21.05 | 444,690 |
| 2021-07-21 | $21.80 | $22.58 | $21.80 | $22.47 | $21.70 | 1,326,789 |
| 2021-07-20 | $20.95 | $21.93 | $20.66 | $21.68 | $20.94 | 796,491 |
| 2021-07-19 | $20.75 | $21.64 | $20.63 | $20.95 | $20.23 | 1,730,697 |
| 2021-07-16 | $23.51 | $23.61 | $22.15 | $22.32 | $21.56 | 947,097 |
| 2021-07-15 | $23.52 | $23.54 | $22.67 | $23.12 | $22.33 | 802,651 |
| 2021-07-14 | $24.26 | $24.58 | $23.72 | $23.79 | $22.98 | 569,398 |
| 2021-07-13 | $24.71 | $24.89 | $23.93 | $24.17 | $23.34 | 461,341 |
| 2021-07-12 | $24.54 | $25.25 | $24.35 | $24.89 | $24.04 | 960,902 |
| 2021-07-09 | $24.29 | $25.00 | $24.24 | $24.91 | $24.06 | 585,021 |
| 2021-07-08 | $23.63 | $24.24 | $23.14 | $23.85 | $23.03 | 907,431 |
| 2021-07-07 | $24.71 | $25.00 | $23.94 | $24.31 | $23.48 | 739,051 |
| 2021-07-06 | $25.75 | $25.90 | $24.51 | $24.96 | $24.11 | 885,569 |
| 2021-07-02 | $26.46 | $26.50 | $25.68 | $25.74 | $24.86 | 486,620 |
| 2021-07-01 | $26.70 | $26.88 | $26.38 | $26.41 | $25.51 | 445,061 |
| 2021-06-30 | $25.45 | $26.47 | $25.32 | $26.40 | $25.50 | 673,986 |
| 2021-06-29 | $26.16 | $26.42 | $25.50 | $25.54 | $24.67 | 429,406 |
| 2021-06-28 | $26.29 | $26.52 | $25.82 | $25.95 | $25.06 | 757,408 |
| 2021-06-25 | $27.24 | $27.31 | $26.39 | $26.39 | $25.49 | 1,117,727 |
| 2021-06-24 | $26.94 | $27.38 | $26.62 | $27.01 | $26.09 | 591,302 |
| 2021-06-23 | $26.25 | $27.08 | $26.00 | $26.81 | $25.89 | 1,226,553 |
| 2021-06-22 | $25.29 | $26.45 | $25.18 | $26.38 | $25.48 | 1,141,531 |
| 2021-06-21 | $25.84 | $26.31 | $25.56 | $25.60 | $24.72 | 727,788 |
| 2021-06-18 | $25.72 | $26.28 | $25.07 | $25.12 | $24.26 | 1,655,233 |
| 2021-06-17 | $26.88 | $27.15 | $26.05 | $26.35 | $25.45 | 664,576 |
| 2021-06-16 | $26.56 | $26.97 | $25.98 | $26.80 | $25.88 | 704,109 |
| 2021-06-15 | $27.40 | $27.42 | $26.50 | $26.72 | $25.81 | 1,235,483 |
| 2021-06-14 | $27.61 | $27.81 | $26.96 | $27.30 | $26.37 | 472,005 |
| 2021-06-11 | $27.48 | $27.90 | $27.24 | $27.57 | $26.63 | 480,386 |
| 2021-06-10 | $27.96 | $28.21 | $26.98 | $27.18 | $26.25 | 584,389 |
| 2021-06-09 | $28.46 | $28.59 | $27.58 | $27.71 | $26.76 | 877,553 |
| 2021-06-08 | $28.57 | $28.77 | $27.77 | $28.40 | $27.43 | 910,194 |
| 2021-06-07 | $28.62 | $28.97 | $28.25 | $28.61 | $27.52 | 846,211 |
| 2021-06-04 | $29.07 | $29.07 | $27.73 | $28.21 | $27.14 | 854,419 |
| 2021-06-03 | $29.05 | $29.40 | $28.60 | $28.85 | $27.75 | 536,552 |
| 2021-06-02 | $29.85 | $29.96 | $28.95 | $29.39 | $28.27 | 783,119 |
| 2021-06-01 | $30.01 | $30.40 | $29.27 | $29.83 | $28.70 | 924,682 |
| 2021-05-28 | $30.50 | $31.12 | $28.37 | $29.37 | $28.25 | 1,504,422 |
| 2021-05-27 | $30.19 | $31.12 | $29.97 | $30.79 | $29.62 | 1,261,998 |
| 2021-05-26 | $28.08 | $29.93 | $28.00 | $29.89 | $28.75 | 1,385,824 |
| 2021-05-25 | $28.05 | $28.69 | $27.64 | $27.75 | $26.70 | 1,231,463 |
| 2021-05-24 | $27.48 | $28.29 | $27.25 | $27.76 | $26.71 | 900,234 |
| 2021-05-21 | $27.39 | $27.90 | $27.18 | $27.31 | $26.27 | 642,849 |
| 2021-05-20 | $28.12 | $28.26 | $26.79 | $27.07 | $26.04 | 802,966 |
| 2021-05-19 | $28.71 | $28.74 | $27.55 | $28.08 | $27.01 | 833,385 |
| 2021-05-18 | $30.29 | $30.40 | $28.85 | $29.32 | $28.21 | 721,476 |
| 2021-05-17 | $29.26 | $30.14 | $29.23 | $30.09 | $28.95 | 469,918 |
| 2021-05-14 | $28.21 | $29.78 | $27.92 | $29.56 | $28.44 | 664,980 |
| 2021-05-13 | $26.77 | $28.41 | $26.56 | $27.79 | $26.73 | 594,389 |
| 2021-05-12 | $28.50 | $28.94 | $26.01 | $26.35 | $25.35 | 1,017,645 |
| 2021-05-11 | $27.62 | $28.85 | $27.44 | $28.65 | $27.56 | 687,284 |
| 2021-05-10 | $29.71 | $30.20 | $28.38 | $28.42 | $27.34 | 503,883 |
| 2021-05-07 | $28.35 | $29.63 | $28.01 | $29.53 | $28.41 | 752,059 |
| 2021-05-06 | $28.83 | $29.08 | $28.03 | $28.48 | $27.40 | 489,695 |
| 2021-05-05 | $28.88 | $29.47 | $28.69 | $28.80 | $27.71 | 231,418 |
| 2021-05-04 | $28.49 | $28.67 | $27.84 | $28.61 | $27.52 | 1,418,657 |
| 2021-05-03 | $27.54 | $28.96 | $27.17 | $28.76 | $27.67 | 656,901 |
| 2021-04-30 | $27.60 | $27.78 | $26.91 | $27.04 | $26.01 | 738,705 |
| 2021-04-29 | $28.24 | $28.55 | $27.45 | $27.71 | $26.66 | 395,340 |
| 2021-04-28 | $28.07 | $28.34 | $27.79 | $27.85 | $26.79 | 337,488 |
| 2021-04-27 | $27.96 | $28.55 | $27.92 | $28.20 | $27.13 | 553,351 |
| 2021-04-26 | $29.04 | $29.50 | $27.38 | $27.65 | $26.60 | 818,483 |
| 2021-04-23 | $28.08 | $29.17 | $27.73 | $28.99 | $27.89 | 535,095 |
| 2021-04-22 | $28.22 | $29.25 | $27.81 | $27.83 | $26.77 | 610,288 |
| 2021-04-21 | $26.58 | $28.00 | $26.52 | $27.93 | $26.87 | 1,012,975 |
| 2021-04-20 | $26.97 | $27.00 | $26.15 | $26.77 | $25.75 | 657,243 |
| 2021-04-19 | $27.64 | $27.64 | $26.98 | $27.09 | $26.06 | 635,790 |
| 2021-04-16 | $27.73 | $28.05 | $26.73 | $27.90 | $26.84 | 1,035,127 |
| 2021-04-15 | $26.97 | $28.12 | $26.64 | $28.05 | $26.98 | 1,047,670 |
| 2021-04-14 | $26.61 | $27.36 | $26.61 | $26.71 | $25.70 | 439,186 |
| 2021-04-13 | $27.75 | $27.75 | $26.50 | $26.70 | $25.69 | 822,237 |
| 2021-04-12 | $27.19 | $28.27 | $27.18 | $28.18 | $27.00 | 931,796 |
| 2021-04-09 | $26.39 | $27.41 | $26.28 | $27.31 | $26.16 | 734,109 |
| 2021-04-08 | $25.55 | $26.36 | $24.71 | $26.29 | $25.18 | 676,833 |
| 2021-04-07 | $25.59 | $26.21 | $25.25 | $25.73 | $24.65 | 559,014 |
| 2021-04-06 | $25.10 | $25.82 | $25.09 | $25.48 | $24.41 | 720,464 |
| 2021-04-05 | $24.81 | $25.20 | $24.12 | $25.07 | $24.02 | 1,055,123 |
| 2021-04-01 | $25.16 | $26.51 | $24.45 | $24.56 | $23.53 | 1,932,468 |
| 2021-03-31 | $23.32 | $24.25 | $23.32 | $23.50 | $22.51 | 1,149,716 |
| 2021-03-30 | $22.45 | $23.30 | $22.15 | $23.20 | $22.22 | 666,511 |
| 2021-03-29 | $23.69 | $24.14 | $22.21 | $22.23 | $21.30 | 707,000 |
| 2021-03-26 | $23.58 | $24.28 | $23.05 | $23.75 | $22.75 | 484,397 |
| 2021-03-25 | $21.77 | $23.26 | $21.26 | $23.20 | $22.22 | 794,977 |
| 2021-03-24 | $23.27 | $23.38 | $21.94 | $21.98 | $21.06 | 882,772 |
| 2021-03-23 | $24.51 | $24.83 | $23.02 | $23.22 | $22.24 | 1,318,649 |
| 2021-03-22 | $25.99 | $25.99 | $24.45 | $25.00 | $23.95 | 635,925 |
| 2021-03-19 | $25.26 | $26.03 | $25.00 | $25.78 | $24.70 | 1,164,705 |
| 2021-03-18 | $25.73 | $26.50 | $25.00 | $25.34 | $24.27 | 513,339 |
| 2021-03-17 | $26.05 | $26.49 | $25.54 | $25.87 | $24.78 | 572,772 |
| 2021-03-16 | $27.00 | $27.51 | $25.75 | $26.27 | $25.17 | 566,076 |
| 2021-03-15 | $27.18 | $27.85 | $27.09 | $27.40 | $26.25 | 397,882 |
| 2021-03-12 | $27.09 | $28.30 | $26.52 | $27.27 | $26.12 | 634,936 |
| 2021-03-11 | $27.04 | $27.07 | $26.20 | $26.91 | $25.78 | 802,133 |
| 2021-03-10 | $27.42 | $27.99 | $26.79 | $26.82 | $25.69 | 484,206 |
| 2021-03-09 | $27.16 | $28.00 | $26.91 | $27.36 | $26.21 | 487,619 |
| 2021-03-08 | $25.84 | $27.92 | $25.80 | $27.66 | $26.50 | 869,509 |
| 2021-03-05 | $25.44 | $25.76 | $23.98 | $25.52 | $24.45 | 688,917 |
| 2021-03-04 | $25.38 | $26.00 | $23.82 | $24.80 | $23.76 | 723,423 |
| 2021-03-03 | $25.51 | $26.10 | $25.19 | $25.40 | $24.33 | 454,477 |
| 2021-03-02 | $26.29 | $26.48 | $25.38 | $25.40 | $24.33 | 402,299 |
| 2021-03-01 | $25.78 | $26.61 | $25.58 | $26.41 | $25.30 | 409,169 |
| 2021-02-26 | $26.25 | $26.94 | $24.90 | $25.21 | $24.15 | 787,626 |
| 2021-02-25 | $26.89 | $27.65 | $26.03 | $26.52 | $25.41 | 614,201 |
| 2021-02-24 | $26.15 | $26.87 | $26.03 | $26.84 | $25.71 | 666,505 |
| 2021-02-23 | $26.10 | $26.37 | $24.56 | $25.72 | $24.64 | 653,500 |
| 2021-02-22 | $25.31 | $27.55 | $25.30 | $26.45 | $25.34 | 1,199,503 |
| 2021-02-19 | $24.92 | $25.39 | $24.83 | $25.23 | $24.17 | 632,415 |
| 2021-02-18 | $25.35 | $25.35 | $23.86 | $24.80 | $23.76 | 778,786 |
| 2021-02-17 | $24.80 | $25.85 | $24.55 | $25.42 | $24.35 | 898,145 |
| 2021-02-16 | $24.13 | $25.23 | $24.12 | $25.12 | $24.06 | 589,599 |
| 2021-02-12 | $24.71 | $24.71 | $23.90 | $24.12 | $23.11 | 402,437 |
| 2021-02-11 | $24.34 | $25.39 | $24.17 | $24.76 | $23.72 | 664,760 |
| 2021-02-10 | $24.30 | $24.45 | $23.55 | $24.12 | $23.11 | 785,616 |
| 2021-02-09 | $24.58 | $24.76 | $23.88 | $24.02 | $23.01 | 389,226 |
| 2021-02-08 | $24.91 | $25.43 | $24.76 | $24.79 | $23.75 | 661,156 |
| 2021-02-05 | $24.68 | $24.80 | $24.24 | $24.80 | $23.76 | 664,670 |
| 2021-02-04 | $23.56 | $24.59 | $23.56 | $24.42 | $23.39 | 841,595 |
| 2021-02-03 | $22.95 | $23.45 | $22.65 | $23.24 | $22.26 | 426,667 |
| 2021-02-02 | $23.06 | $23.29 | $22.44 | $22.69 | $21.74 | 583,568 |
| 2021-02-01 | $23.47 | $23.47 | $22.18 | $22.77 | $21.81 | 622,035 |
| 2021-01-29 | $24.23 | $24.44 | $22.94 | $23.22 | $22.24 | 763,557 |
| 2021-01-28 | $22.97 | $24.49 | $22.39 | $24.16 | $23.14 | 1,595,044 |
| 2021-01-27 | $23.22 | $23.34 | $21.59 | $22.89 | $21.93 | 1,356,319 |
| 2021-01-26 | $24.70 | $24.86 | $23.01 | $23.71 | $22.71 | 956,517 |
| 2021-01-25 | $24.27 | $25.83 | $23.99 | $24.34 | $23.32 | 891,668 |
| 2021-01-22 | $23.45 | $24.26 | $23.09 | $24.19 | $23.17 | 613,293 |
| 2021-01-21 | $23.73 | $24.19 | $23.49 | $23.62 | $22.63 | 745,838 |
| 2021-01-20 | $24.11 | $24.63 | $23.78 | $23.79 | $22.79 | 523,463 |
| 2021-01-19 | $24.93 | $25.39 | $23.79 | $24.11 | $23.10 | 496,979 |
| 2021-01-15 | $24.92 | $25.26 | $24.47 | $24.87 | $23.82 | 768,413 |
| 2021-01-14 | $24.90 | $25.84 | $24.67 | $25.36 | $24.29 | 586,196 |
| 2021-01-13 | $24.96 | $25.37 | $24.56 | $24.81 | $23.77 | 903,229 |
| 2021-01-12 | $23.99 | $25.52 | $23.53 | $25.40 | $24.33 | 2,193,601 |
| 2021-01-11 | $22.49 | $23.73 | $22.16 | $23.29 | $22.31 | 709,133 |
| 2021-01-08 | $23.20 | $23.96 | $22.70 | $23.55 | $22.56 | 767,392 |
| 2021-01-07 | $23.29 | $23.67 | $22.64 | $22.98 | $22.01 | 700,938 |
| 2021-01-06 | $22.10 | $23.50 | $22.00 | $23.11 | $22.14 | 1,362,857 |
| 2021-01-05 | $21.40 | $22.01 | $21.35 | $21.69 | $20.78 | 1,261,076 |
| 2021-01-04 | $22.53 | $22.81 | $20.98 | $21.67 | $20.76 | 1,077,229 |
| 2020-12-31 | $22.09 | $23.02 | $21.71 | $22.62 | $21.67 | 1,159,279 |
| 2020-12-30 | $21.51 | $22.43 | $21.28 | $22.18 | $21.25 | 859,220 |
| 2020-12-29 | $21.36 | $21.55 | $20.80 | $21.50 | $20.60 | 1,037,172 |
| 2020-12-28 | $20.09 | $21.42 | $20.02 | $21.34 | $20.44 | 1,224,881 |
| 2020-12-24 | $20.64 | $20.67 | $19.89 | $20.01 | $19.17 | 283,480 |
| 2020-12-23 | $18.99 | $20.77 | $18.89 | $20.67 | $19.80 | 1,256,676 |
| 2020-12-22 | $18.87 | $18.95 | $18.48 | $18.80 | $18.01 | 638,531 |
| 2020-12-21 | $18.00 | $18.69 | $17.66 | $18.57 | $17.79 | 432,548 |
| 2020-12-18 | $18.90 | $19.05 | $18.31 | $18.51 | $17.73 | 1,344,623 |
| 2020-12-17 | $18.72 | $19.10 | $18.53 | $18.96 | $18.16 | 405,245 |
| 2020-12-16 | $18.83 | $18.98 | $18.30 | $18.75 | $17.96 | 1,467,429 |
| 2020-12-15 | $18.57 | $18.91 | $18.36 | $18.86 | $18.07 | 537,815 |
| 2020-12-14 | $19.84 | $19.92 | $18.35 | $18.39 | $17.51 | 874,327 |
| 2020-12-11 | $19.47 | $20.08 | $19.13 | $19.35 | $18.43 | 812,789 |
| 2020-12-10 | $18.99 | $19.98 | $18.95 | $19.86 | $18.91 | 1,095,194 |
| 2020-12-09 | $19.47 | $19.67 | $18.71 | $19.24 | $18.32 | 667,659 |
| 2020-12-08 | $19.29 | $19.85 | $19.09 | $19.30 | $18.38 | 731,143 |
| 2020-12-07 | $19.34 | $19.89 | $18.81 | $19.37 | $18.45 | 969,072 |
| 2020-12-04 | $18.99 | $19.67 | $18.39 | $19.60 | $18.66 | 1,673,621 |
| 2020-12-03 | $18.81 | $19.25 | $17.98 | $18.72 | $17.83 | 2,752,511 |
| 2020-12-02 | $16.31 | $17.00 | $15.90 | $16.89 | $16.08 | 1,874,621 |
| 2020-12-01 | $16.93 | $17.17 | $15.65 | $16.32 | $15.54 | 2,317,887 |
| 2020-11-30 | $16.95 | $17.44 | $16.23 | $16.79 | $15.99 | 1,786,637 |
| 2020-11-27 | $17.33 | $17.51 | $16.90 | $17.23 | $16.41 | 471,700 |
| 2020-11-25 | $17.74 | $17.95 | $17.18 | $17.27 | $16.45 | 1,052,126 |
| 2020-11-24 | $17.72 | $18.52 | $17.45 | $18.21 | $17.34 | 1,600,538 |
| 2020-11-23 | $16.42 | $17.60 | $16.35 | $17.29 | $16.47 | 2,146,793 |
| 2020-11-20 | $16.10 | $16.18 | $15.58 | $15.88 | $15.12 | 1,187,493 |
| 2020-11-19 | $15.03 | $16.27 | $14.93 | $16.19 | $15.42 | 1,817,869 |
| 2020-11-18 | $14.57 | $15.43 | $14.50 | $14.96 | $14.25 | 1,603,333 |
| 2020-11-17 | $13.59 | $14.38 | $13.59 | $14.19 | $13.51 | 1,102,316 |
| 2020-11-16 | $14.05 | $14.05 | $13.57 | $13.83 | $13.17 | 677,678 |
| 2020-11-13 | $13.24 | $13.67 | $13.15 | $13.48 | $12.84 | 761,090 |
| 2020-11-12 | $13.14 | $13.48 | $12.88 | $13.09 | $12.47 | 995,674 |
| 2020-11-11 | $14.20 | $14.20 | $13.24 | $13.40 | $12.76 | 732,192 |
| 2020-11-10 | $14.54 | $14.99 | $13.92 | $14.11 | $13.44 | 1,377,573 |
| 2020-11-09 | $13.54 | $14.60 | $13.52 | $14.24 | $13.56 | 2,764,298 |
| 2020-11-06 | $13.08 | $13.08 | $12.30 | $12.38 | $11.79 | 849,240 |
| 2020-11-05 | $12.75 | $13.23 | $12.71 | $13.01 | $12.39 | 578,900 |
| 2020-11-04 | $12.50 | $12.78 | $12.25 | $12.64 | $12.04 | 595,187 |
| 2020-11-03 | $12.43 | $12.97 | $12.29 | $12.87 | $12.26 | 866,485 |
| 2020-11-02 | $11.99 | $12.36 | $11.81 | $12.13 | $11.55 | 990,348 |
| 2020-10-30 | $11.90 | $12.00 | $11.56 | $11.78 | $11.22 | 1,226,391 |
| 2020-10-29 | $12.05 | $12.37 | $11.87 | $11.98 | $11.41 | 1,141,408 |
| 2020-10-28 | $12.51 | $12.68 | $11.97 | $12.08 | $11.50 | 958,720 |
| 2020-10-27 | $13.20 | $13.35 | $12.85 | $12.98 | $12.36 | 485,571 |
| 2020-10-26 | $13.61 | $13.80 | $13.04 | $13.27 | $12.64 | 780,150 |
| 2020-10-23 | $14.01 | $14.04 | $13.52 | $13.97 | $13.30 | 835,734 |
| 2020-10-22 | $13.01 | $13.94 | $13.00 | $13.85 | $13.19 | 1,197,136 |
| 2020-10-21 | $12.74 | $13.04 | $12.44 | $12.91 | $12.29 | 573,421 |
| 2020-10-20 | $12.79 | $13.24 | $12.67 | $12.74 | $12.13 | 781,650 |
| 2020-10-19 | $13.18 | $13.34 | $12.61 | $12.63 | $12.03 | 1,190,955 |
| 2020-10-16 | $13.43 | $13.55 | $12.81 | $12.89 | $12.27 | 1,087,599 |
| 2020-10-15 | $13.01 | $13.49 | $12.85 | $13.42 | $12.78 | 732,916 |
| 2020-10-14 | $13.64 | $13.78 | $13.00 | $13.21 | $12.58 | 1,017,221 |
| 2020-10-13 | $13.50 | $13.88 | $13.26 | $13.54 | $12.89 | 1,475,794 |
| 2020-10-12 | $14.05 | $14.28 | $13.60 | $13.64 | $12.99 | 1,070,915 |
| 2020-10-09 | $13.90 | $14.22 | $13.85 | $14.07 | $13.40 | 730,246 |
| 2020-10-08 | $13.98 | $14.19 | $13.48 | $13.77 | $13.11 | 665,961 |
| 2020-10-07 | $13.58 | $14.00 | $13.39 | $13.83 | $13.17 | 1,105,838 |
| 2020-10-06 | $13.91 | $13.97 | $13.22 | $13.22 | $12.59 | 1,298,708 |
| 2020-10-05 | $12.97 | $13.85 | $12.92 | $13.79 | $13.13 | 1,047,871 |
| 2020-10-02 | $11.54 | $12.84 | $11.54 | $12.78 | $12.17 | 889,917 |
| 2020-10-01 | $11.67 | $12.43 | $11.65 | $12.14 | $11.56 | 1,345,524 |
| 2020-09-30 | $11.41 | $12.12 | $11.41 | $11.62 | $11.07 | 1,301,646 |
| 2020-09-29 | $11.99 | $12.00 | $11.16 | $11.37 | $10.83 | 1,677,133 |
| 2020-09-28 | $11.82 | $12.18 | $11.78 | $11.93 | $11.36 | 976,223 |
| 2020-09-25 | $11.70 | $11.95 | $11.55 | $11.56 | $11.01 | 949,264 |
| 2020-09-24 | $11.91 | $12.45 | $11.62 | $11.87 | $11.30 | 1,308,151 |
| 2020-09-23 | $12.79 | $12.99 | $12.01 | $12.01 | $11.44 | 764,320 |
| 2020-09-22 | $12.62 | $13.00 | $12.58 | $12.67 | $12.07 | 812,668 |
| 2020-09-21 | $13.14 | $13.35 | $12.35 | $12.55 | $11.95 | 1,390,377 |
| 2020-09-18 | $13.95 | $13.98 | $13.54 | $13.73 | $13.07 | 2,996,939 |
| 2020-09-17 | $13.94 | $14.26 | $13.76 | $13.90 | $13.24 | 1,085,386 |
| 2020-09-16 | $13.91 | $14.43 | $13.53 | $14.22 | $13.54 | 1,602,184 |
| 2020-09-15 | $13.52 | $13.98 | $13.07 | $13.84 | $13.18 | 2,401,675 |
| 2020-09-14 | $11.83 | $12.94 | $11.69 | $12.87 | $12.16 | 2,090,778 |
| 2020-09-11 | $12.01 | $12.03 | $11.59 | $11.66 | $11.01 | 999,289 |
| 2020-09-10 | $12.48 | $12.61 | $11.88 | $11.90 | $11.24 | 1,368,042 |
| 2020-09-09 | $12.56 | $12.64 | $12.01 | $12.27 | $11.59 | 1,398,610 |
| 2020-09-08 | $12.57 | $12.86 | $12.39 | $12.59 | $11.89 | 1,241,822 |
| 2020-09-04 | $13.64 | $13.64 | $12.22 | $12.79 | $12.08 | 1,579,043 |
| 2020-09-03 | $13.48 | $14.01 | $12.88 | $13.36 | $12.62 | 2,410,370 |
| 2020-09-02 | $13.95 | $14.74 | $13.10 | $13.40 | $12.66 | 9,211,656 |
| 2020-09-01 | $11.32 | $12.06 | $11.22 | $12.01 | $11.34 | 1,612,461 |
| 2020-08-31 | $11.88 | $11.99 | $11.29 | $11.50 | $10.86 | 1,327,769 |
| 2020-08-28 | $12.15 | $12.19 | $11.61 | $12.07 | $11.40 | 1,235,661 |
| 2020-08-27 | $11.50 | $12.05 | $11.43 | $11.85 | $11.19 | 1,347,583 |
| 2020-08-26 | $12.00 | $12.11 | $11.14 | $11.27 | $10.65 | 1,660,523 |
| 2020-08-25 | $11.80 | $11.96 | $11.49 | $11.93 | $11.27 | 1,011,951 |
| 2020-08-24 | $11.00 | $11.76 | $10.98 | $11.74 | $11.09 | 1,273,774 |
| 2020-08-21 | $11.29 | $11.44 | $10.95 | $11.00 | $10.39 | 892,005 |
| 2020-08-20 | $11.71 | $11.73 | $11.35 | $11.41 | $10.78 | 828,286 |
| 2020-08-19 | $12.03 | $12.19 | $11.83 | $11.88 | $11.22 | 988,160 |
| 2020-08-18 | $12.22 | $12.26 | $11.66 | $12.03 | $11.36 | 793,959 |
| 2020-08-17 | $12.39 | $12.57 | $12.17 | $12.40 | $11.71 | 517,268 |
| 2020-08-14 | $12.41 | $12.89 | $12.19 | $12.66 | $11.96 | 707,802 |
| 2020-08-13 | $12.75 | $12.83 | $12.42 | $12.46 | $11.77 | 824,204 |
| 2020-08-12 | $13.03 | $13.13 | $12.44 | $12.85 | $12.14 | 1,122,469 |
| 2020-08-11 | $13.09 | $13.45 | $12.68 | $12.75 | $12.04 | 920,577 |
| 2020-08-10 | $12.63 | $12.98 | $12.43 | $12.86 | $12.15 | 1,089,637 |
| 2020-08-07 | $11.74 | $12.44 | $11.71 | $12.42 | $11.73 | 710,195 |
| 2020-08-06 | $11.90 | $12.21 | $11.60 | $11.92 | $11.26 | 906,583 |
| 2020-08-05 | $11.90 | $12.00 | $11.51 | $11.99 | $11.33 | 1,142,260 |
| 2020-08-04 | $11.15 | $11.69 | $10.93 | $11.61 | $10.97 | 1,487,984 |
| 2020-08-03 | $10.36 | $11.37 | $10.26 | $11.14 | $10.52 | 2,035,873 |
| 2020-07-31 | $10.37 | $10.53 | $10.14 | $10.34 | $9.77 | 702,254 |
| 2020-07-30 | $10.91 | $11.00 | $10.47 | $10.50 | $9.92 | 717,454 |
| 2020-07-29 | $10.70 | $11.38 | $10.64 | $11.14 | $10.52 | 946,320 |
| 2020-07-28 | $10.41 | $10.74 | $10.39 | $10.67 | $10.08 | 681,586 |
| 2020-07-27 | $10.50 | $10.63 | $10.23 | $10.53 | $9.95 | 838,356 |
| 2020-07-24 | $10.94 | $11.43 | $10.50 | $10.55 | $9.97 | 1,664,563 |
| 2020-07-23 | $10.62 | $11.03 | $10.52 | $10.97 | $10.36 | 922,164 |
| 2020-07-22 | $10.69 | $10.77 | $10.26 | $10.70 | $10.11 | 1,287,632 |
| 2020-07-21 | $9.84 | $10.95 | $9.83 | $10.93 | $10.32 | 2,713,576 |
| 2020-07-20 | $9.61 | $9.62 | $9.00 | $9.24 | $8.73 | 1,212,808 |
| 2020-07-17 | $10.21 | $10.28 | $9.72 | $9.75 | $9.21 | 817,601 |
| 2020-07-16 | $9.90 | $10.40 | $9.73 | $10.34 | $9.77 | 1,572,200 |
| 2020-07-15 | $9.77 | $10.12 | $9.59 | $10.01 | $9.46 | 1,820,687 |
| 2020-07-14 | $9.05 | $9.38 | $8.82 | $9.38 | $8.86 | 2,079,049 |
| 2020-07-13 | $9.08 | $9.48 | $8.84 | $9.14 | $8.63 | 2,404,254 |
| 2020-07-10 | $9.10 | $9.35 | $8.73 | $8.93 | $8.44 | 1,323,731 |
| 2020-07-09 | $9.77 | $9.78 | $9.06 | $9.14 | $8.63 | 1,755,982 |
| 2020-07-08 | $9.21 | $9.78 | $9.02 | $9.72 | $9.18 | 1,626,861 |
| 2020-07-07 | $9.60 | $9.66 | $9.29 | $9.31 | $8.79 | 876,979 |
| 2020-07-06 | $10.02 | $10.08 | $9.42 | $9.69 | $9.15 | 857,410 |
| 2020-07-02 | $10.11 | $10.13 | $9.62 | $9.72 | $9.18 | 925,132 |
| 2020-07-01 | $9.69 | $10.06 | $9.50 | $9.70 | $9.16 | 1,444,110 |
| 2020-06-30 | $9.57 | $9.90 | $9.33 | $9.67 | $9.13 | 1,391,183 |
| 2020-06-29 | $9.46 | $9.77 | $9.10 | $9.65 | $9.12 | 1,527,816 |
| 2020-06-26 | $9.28 | $9.64 | $9.22 | $9.31 | $8.79 | 2,775,514 |
| 2020-06-25 | $9.38 | $9.59 | $9.06 | $9.37 | $8.85 | 1,539,157 |
| 2020-06-24 | $9.95 | $10.03 | $9.53 | $9.59 | $9.06 | 1,702,362 |
| 2020-06-23 | $10.51 | $10.53 | $10.01 | $10.26 | $9.69 | 1,084,937 |
| 2020-06-22 | $9.86 | $10.50 | $9.61 | $10.39 | $9.81 | 1,375,731 |
| 2020-06-19 | $10.28 | $10.35 | $9.78 | $9.87 | $9.32 | 3,284,532 |
| 2020-06-18 | $9.82 | $10.15 | $9.61 | $10.07 | $9.51 | 1,138,400 |
| 2020-06-17 | $10.55 | $10.59 | $10.00 | $10.04 | $9.48 | 1,224,411 |
| 2020-06-16 | $10.61 | $10.73 | $9.97 | $10.60 | $10.01 | 2,715,846 |
| 2020-06-15 | $9.00 | $9.85 | $8.85 | $9.71 | $9.17 | 2,464,157 |
| 2020-06-12 | $9.39 | $9.78 | $8.80 | $9.78 | $9.24 | 2,376,735 |
| 2020-06-11 | $9.19 | $9.60 | $8.40 | $8.64 | $8.16 | 3,123,125 |
| 2020-06-10 | $10.93 | $10.96 | $9.71 | $10.21 | $9.64 | 6,054,254 |
| 2020-06-09 | $12.97 | $13.22 | $12.51 | $12.76 | $12.05 | 1,657,747 |
| 2020-06-08 | $13.70 | $13.72 | $12.94 | $13.57 | $12.82 | 1,441,019 |
| 2020-06-05 | $13.50 | $13.88 | $12.68 | $12.86 | $12.15 | 1,936,228 |
| 2020-06-04 | $11.71 | $12.39 | $11.20 | $12.30 | $11.62 | 1,941,877 |
| 2020-06-03 | $10.79 | $12.07 | $10.60 | $11.78 | $11.13 | 2,541,979 |
| 2020-06-02 | $10.02 | $10.60 | $9.80 | $10.56 | $9.98 | 2,002,357 |
| 2020-06-01 | $9.59 | $10.25 | $9.26 | $9.79 | $9.25 | 1,886,982 |
| 2020-05-29 | $9.83 | $10.07 | $9.47 | $9.57 | $9.04 | 1,810,308 |
| 2020-05-28 | $10.65 | $11.04 | $9.92 | $10.07 | $9.51 | 3,856,446 |
| 2020-05-27 | $9.70 | $10.50 | $9.39 | $10.44 | $9.86 | 2,282,949 |
| 2020-05-26 | $8.30 | $9.11 | $8.30 | $9.08 | $8.58 | 2,010,829 |
| 2020-05-22 | $8.13 | $8.23 | $7.58 | $7.84 | $7.41 | 1,228,494 |
| 2020-05-21 | $7.60 | $8.35 | $7.53 | $8.19 | $7.74 | 1,494,769 |
| 2020-05-20 | $7.57 | $7.86 | $7.39 | $7.42 | $7.01 | 1,069,268 |
| 2020-05-19 | $7.88 | $7.95 | $7.45 | $7.46 | $7.05 | 1,298,685 |
| 2020-05-18 | $7.86 | $8.29 | $7.78 | $7.96 | $7.52 | 1,324,266 |
| 2020-05-15 | $7.00 | $7.48 | $6.94 | $7.19 | $6.79 | 933,040 |
| 2020-05-14 | $6.79 | $7.25 | $6.37 | $7.13 | $6.74 | 1,026,030 |
| 2020-05-13 | $7.26 | $7.26 | $6.57 | $7.01 | $6.62 | 1,281,546 |
| 2020-05-12 | $7.75 | $8.00 | $7.23 | $7.23 | $6.83 | 1,025,825 |
| 2020-05-11 | $7.99 | $7.99 | $7.52 | $7.68 | $7.25 | 854,149 |
| 2020-05-08 | $7.83 | $8.20 | $7.74 | $8.16 | $7.71 | 803,739 |
| 2020-05-07 | $7.40 | $7.90 | $7.40 | $7.63 | $7.21 | 716,534 |
| 2020-05-06 | $7.70 | $7.91 | $7.21 | $7.25 | $6.85 | 890,885 |
| 2020-05-05 | $8.13 | $8.47 | $7.59 | $7.62 | $7.20 | 1,027,903 |
| 2020-05-04 | $7.95 | $8.28 | $7.50 | $7.88 | $7.44 | 967,777 |
| 2020-05-01 | $8.76 | $8.82 | $8.04 | $8.11 | $7.66 | 1,461,177 |
| 2020-04-30 | $8.75 | $9.54 | $8.57 | $9.35 | $8.83 | 1,583,468 |
| 2020-04-29 | $8.74 | $9.77 | $8.74 | $9.66 | $9.12 | 2,047,357 |
| 2020-04-28 | $8.59 | $8.88 | $8.00 | $8.39 | $7.93 | 1,641,167 |
| 2020-04-27 | $7.39 | $8.07 | $7.25 | $7.92 | $7.48 | 1,104,441 |
| 2020-04-24 | $7.39 | $7.44 | $6.82 | $7.26 | $6.86 | 1,030,422 |
| 2020-04-23 | $7.17 | $7.68 | $7.07 | $7.32 | $6.91 | 1,255,346 |
| 2020-04-22 | $7.60 | $7.68 | $7.21 | $7.23 | $6.83 | 1,021,470 |
| 2020-04-21 | $7.36 | $7.61 | $7.14 | $7.41 | $7.00 | 1,154,413 |
| 2020-04-20 | $7.70 | $8.10 | $7.43 | $7.70 | $7.27 | 1,310,298 |
| 2020-04-17 | $7.70 | $8.25 | $7.70 | $8.03 | $7.59 | 1,412,659 |
| 2020-04-16 | $8.11 | $8.16 | $7.02 | $7.17 | $6.77 | 2,084,995 |
| 2020-04-15 | $8.05 | $8.27 | $7.80 | $7.97 | $7.53 | 1,006,714 |
| 2020-04-14 | $8.80 | $9.03 | $8.54 | $8.68 | $8.20 | 1,548,539 |
| 2020-04-13 | $8.66 | $8.69 | $7.90 | $8.18 | $7.73 | 1,347,203 |
| 2020-04-09 | $8.35 | $9.00 | $8.22 | $8.59 | $8.11 | 1,968,165 |
| 2020-04-08 | $8.52 | $8.91 | $7.61 | $7.97 | $7.53 | 2,799,260 |
| 2020-04-07 | $7.70 | $9.08 | $7.70 | $8.27 | $7.81 | 3,245,989 |
| 2020-04-06 | $6.64 | $7.22 | $6.51 | $7.15 | $6.75 | 2,769,158 |
| 2020-04-03 | $5.94 | $6.11 | $5.60 | $6.04 | $5.71 | 2,515,977 |
| 2020-04-02 | $6.25 | $6.80 | $5.80 | $5.95 | $5.62 | 1,710,713 |
| 2020-04-01 | $6.38 | $6.64 | $6.07 | $6.25 | $5.90 | 1,764,569 |
| 2020-03-31 | $6.84 | $7.65 | $6.50 | $6.77 | $6.39 | 1,578,807 |
| 2020-03-30 | $6.92 | $6.99 | $6.26 | $6.81 | $6.43 | 2,284,875 |
| 2020-03-27 | $7.90 | $7.90 | $6.93 | $7.03 | $6.64 | 1,985,725 |
| 2020-03-26 | $8.20 | $8.64 | $7.66 | $7.99 | $7.55 | 2,882,021 |
| 2020-03-25 | $7.96 | $9.15 | $7.52 | $8.19 | $7.74 | 3,404,877 |
| 2020-03-24 | $6.92 | $8.96 | $6.81 | $7.81 | $7.38 | 3,252,539 |
| 2020-03-23 | $7.09 | $7.27 | $6.13 | $6.30 | $5.95 | 2,905,329 |
| 2020-03-20 | $9.15 | $9.35 | $6.06 | $7.04 | $6.65 | 7,131,304 |
| 2020-03-19 | $5.08 | $11.05 | $4.51 | $8.80 | $8.31 | 13,276,915 |
| 2020-03-18 | $5.50 | $6.00 | $3.64 | $3.92 | $3.70 | 3,644,724 |
| 2020-03-17 | $7.59 | $7.83 | $6.20 | $6.33 | $5.98 | 2,997,572 |
| 2020-03-16 | $8.07 | $8.81 | $7.01 | $7.48 | $7.07 | 1,765,813 |
| 2020-03-13 | $9.07 | $9.52 | $8.21 | $9.51 | $8.98 | 1,798,900 |
| 2020-03-12 | $9.85 | $10.28 | $8.13 | $8.50 | $8.03 | 2,637,122 |
| 2020-03-11 | $11.11 | $11.53 | $10.26 | $10.89 | $10.29 | 2,674,207 |
| 2020-03-10 | $12.92 | $13.12 | $11.38 | $11.56 | $10.92 | 1,939,896 |
| 2020-03-09 | $13.14 | $13.31 | $12.37 | $12.40 | $11.71 | 2,136,268 |
| 2020-03-06 | $13.85 | $14.67 | $13.81 | $14.40 | $13.60 | 1,304,939 |
| 2020-03-05 | $15.13 | $15.25 | $14.38 | $14.49 | $13.69 | 1,685,458 |
| 2020-03-04 | $15.49 | $15.83 | $15.17 | $15.65 | $14.78 | 1,024,711 |
| 2020-03-03 | $16.18 | $16.70 | $15.35 | $15.49 | $14.63 | 981,989 |
| 2020-03-02 | $16.28 | $16.32 | $15.38 | $16.17 | $15.27 | 846,861 |
| 2020-02-28 | $15.50 | $16.53 | $15.50 | $16.20 | $15.30 | 1,475,413 |
| 2020-02-27 | $16.21 | $17.13 | $15.69 | $16.23 | $15.33 | 1,797,332 |
| 2020-02-26 | $18.36 | $18.51 | $16.64 | $16.69 | $15.77 | 2,098,999 |
| 2020-02-25 | $19.20 | $19.23 | $18.11 | $18.12 | $17.12 | 1,600,548 |
| 2020-02-24 | $20.33 | $20.48 | $18.41 | $18.99 | $17.94 | 2,332,267 |
| 2020-02-21 | $21.76 | $21.78 | $21.21 | $21.34 | $20.16 | 1,224,293 |
| 2020-02-20 | $21.77 | $22.49 | $21.57 | $21.88 | $20.67 | 805,100 |
| 2020-02-19 | $22.17 | $22.26 | $21.84 | $22.02 | $20.80 | 784,686 |
| 2020-02-18 | $22.25 | $22.66 | $21.95 | $22.04 | $20.82 | 558,536 |
| 2020-02-14 | $22.74 | $22.74 | $22.32 | $22.40 | $21.16 | 535,901 |
| 2020-02-13 | $22.74 | $22.84 | $22.48 | $22.63 | $21.38 | 431,722 |
| 2020-02-12 | $22.37 | $23.01 | $22.33 | $22.93 | $21.66 | 611,467 |
| 2020-02-11 | $21.80 | $22.25 | $21.67 | $22.18 | $20.95 | 439,376 |
| 2020-02-10 | $21.78 | $22.10 | $21.53 | $21.71 | $20.51 | 458,775 |
| 2020-02-07 | $21.86 | $21.96 | $21.51 | $21.78 | $20.57 | 702,801 |
| 2020-02-06 | $22.56 | $22.60 | $21.99 | $22.02 | $20.80 | 399,785 |
| 2020-02-05 | $22.33 | $22.54 | $22.12 | $22.41 | $21.17 | 634,862 |
| 2020-02-04 | $22.13 | $22.39 | $21.87 | $22.03 | $20.81 | 562,090 |
| 2020-02-03 | $21.44 | $21.93 | $21.44 | $21.70 | $20.50 | 765,119 |
| 2020-01-31 | $21.74 | $21.81 | $21.10 | $21.29 | $20.11 | 854,445 |
| 2020-01-30 | $21.63 | $21.98 | $21.43 | $21.70 | $20.50 | 1,310,088 |
| 2020-01-29 | $22.05 | $22.20 | $21.64 | $21.86 | $20.65 | 490,290 |
| 2020-01-28 | $22.29 | $22.40 | $21.96 | $22.01 | $20.79 | 649,888 |
| 2020-01-27 | $21.67 | $22.47 | $21.64 | $22.12 | $20.89 | 1,321,889 |
| 2020-01-24 | $22.73 | $22.82 | $21.89 | $22.25 | $21.02 | 823,151 |
| 2020-01-23 | $22.52 | $22.77 | $22.27 | $22.72 | $21.46 | 732,801 |
| 2020-01-22 | $23.39 | $23.39 | $22.61 | $22.73 | $21.47 | 711,490 |
| 2020-01-21 | $23.23 | $23.38 | $22.94 | $23.19 | $21.91 | 960,717 |
| 2020-01-17 | $23.37 | $23.58 | $23.10 | $23.50 | $22.20 | 1,144,487 |
| 2020-01-16 | $22.66 | $23.36 | $22.53 | $23.26 | $21.97 | 1,410,113 |
| 2020-01-15 | $22.34 | $22.59 | $22.14 | $22.45 | $21.21 | 759,483 |
| 2020-01-14 | $22.58 | $22.83 | $22.41 | $22.52 | $21.27 | 810,081 |
| 2020-01-13 | $22.73 | $22.82 | $22.32 | $22.58 | $21.33 | 876,756 |
| 2020-01-10 | $22.50 | $22.92 | $22.22 | $22.74 | $21.48 | 1,075,956 |
| 2020-01-09 | $22.22 | $22.59 | $21.95 | $22.58 | $21.33 | 813,635 |
| 2020-01-08 | $22.59 | $22.80 | $22.18 | $22.26 | $21.03 | 774,814 |
| 2020-01-07 | $22.15 | $22.57 | $22.00 | $22.47 | $21.23 | 982,807 |
| 2020-01-06 | $21.89 | $22.63 | $21.84 | $22.23 | $21.00 | 1,226,665 |
| 2020-01-03 | $21.84 | $22.30 | $21.75 | $22.03 | $20.81 | 845,739 |
| 2020-01-02 | $22.38 | $22.45 | $21.92 | $22.21 | $20.98 | 937,366 |
| 2019-12-31 | $22.28 | $22.69 | $22.13 | $22.38 | $21.14 | 801,068 |
| 2019-12-30 | $22.05 | $22.48 | $21.79 | $22.31 | $21.07 | 657,029 |
| 2019-12-27 | $22.23 | $22.28 | $21.80 | $21.95 | $20.73 | 664,260 |
| 2019-12-26 | $22.17 | $22.53 | $21.92 | $22.11 | $20.89 | 654,369 |
| 2019-12-24 | $21.97 | $22.15 | $21.87 | $22.01 | $20.79 | 231,239 |
| 2019-12-23 | $22.08 | $22.09 | $21.75 | $21.93 | $20.72 | 602,289 |
| 2019-12-20 | $21.95 | $22.18 | $21.79 | $21.93 | $20.72 | 3,178,025 |
| 2019-12-19 | $21.79 | $21.99 | $21.55 | $21.88 | $20.67 | 1,170,934 |
| 2019-12-18 | $21.44 | $21.90 | $21.25 | $21.79 | $20.58 | 1,546,131 |
| 2019-12-17 | $20.96 | $21.43 | $20.60 | $21.36 | $20.18 | 3,113,860 |
| 2019-12-16 | $20.17 | $20.17 | $19.69 | $19.72 | $18.63 | 1,087,808 |
| 2019-12-13 | $20.30 | $20.32 | $19.69 | $19.85 | $18.75 | 1,087,080 |
| 2019-12-12 | $19.67 | $20.38 | $19.50 | $20.33 | $19.20 | 1,181,211 |
| 2019-12-11 | $19.64 | $19.71 | $19.42 | $19.62 | $18.53 | 880,165 |
| 2019-12-10 | $19.48 | $19.86 | $19.37 | $19.80 | $18.70 | 896,864 |
| 2019-12-09 | $19.28 | $19.82 | $19.22 | $19.72 | $18.52 | 1,196,585 |
| 2019-12-06 | $19.20 | $19.48 | $19.07 | $19.37 | $18.19 | 1,398,547 |
| 2019-12-05 | $18.94 | $19.15 | $18.85 | $18.93 | $17.78 | 1,173,428 |
| 2019-12-04 | $18.66 | $19.16 | $18.64 | $18.89 | $17.74 | 1,777,755 |
| 2019-12-03 | $18.92 | $19.75 | $18.43 | $18.49 | $17.37 | 2,970,014 |
| 2019-12-02 | $19.25 | $19.42 | $18.89 | $19.15 | $17.99 | 2,817,559 |
| 2019-11-29 | $19.65 | $19.76 | $19.21 | $19.25 | $18.08 | 976,426 |
| 2019-11-27 | $18.05 | $20.39 | $17.77 | $19.53 | $18.34 | 8,027,096 |
| 2019-11-26 | $18.49 | $19.32 | $18.45 | $19.08 | $17.92 | 3,961,568 |
| 2019-11-25 | $18.14 | $18.50 | $17.86 | $18.44 | $17.32 | 2,797,040 |
| 2019-11-22 | $17.50 | $18.14 | $17.23 | $18.02 | $16.93 | 1,585,511 |
| 2019-11-21 | $17.28 | $17.41 | $16.91 | $17.26 | $16.21 | 1,350,763 |
| 2019-11-20 | $17.55 | $17.61 | $17.10 | $17.19 | $16.15 | 1,305,512 |
| 2019-11-19 | $17.85 | $17.99 | $17.45 | $17.76 | $16.68 | 1,172,792 |
| 2019-11-18 | $18.00 | $18.17 | $17.67 | $18.07 | $16.97 | 797,942 |
| 2019-11-15 | $17.66 | $17.99 | $17.32 | $17.99 | $16.90 | 853,589 |
| 2019-11-14 | $17.58 | $17.78 | $17.44 | $17.56 | $16.49 | 580,906 |
| 2019-11-13 | $17.55 | $17.67 | $17.16 | $17.48 | $16.42 | 815,310 |
| 2019-11-12 | $18.00 | $18.25 | $17.71 | $17.76 | $16.68 | 717,999 |
| 2019-11-11 | $17.78 | $18.03 | $17.59 | $17.99 | $16.90 | 550,697 |
| 2019-11-08 | $18.22 | $18.33 | $17.80 | $17.92 | $16.83 | 772,757 |
| 2019-11-07 | $18.51 | $18.89 | $17.87 | $18.36 | $17.25 | 1,503,885 |
| 2019-11-06 | $18.17 | $18.27 | $17.87 | $18.25 | $17.14 | 870,745 |
| 2019-11-05 | $17.91 | $18.34 | $17.90 | $18.17 | $17.07 | 1,433,049 |
| 2019-11-04 | $17.44 | $17.76 | $17.20 | $17.72 | $16.64 | 710,117 |
| 2019-11-01 | $16.90 | $17.45 | $16.90 | $17.23 | $16.18 | 643,762 |
| 2019-10-31 | $16.89 | $17.11 | $16.60 | $16.75 | $15.73 | 891,854 |
| 2019-10-30 | $17.12 | $17.29 | $16.96 | $17.03 | $16.00 | 576,505 |
| 2019-10-29 | $17.38 | $17.54 | $17.07 | $17.11 | $16.07 | 774,307 |
| 2019-10-28 | $17.40 | $17.61 | $17.40 | $17.43 | $16.37 | 807,245 |
| 2019-10-25 | $16.78 | $17.48 | $16.78 | $17.25 | $16.20 | 1,189,292 |
| 2019-10-24 | $17.17 | $17.32 | $16.70 | $16.98 | $15.95 | 1,193,199 |
| 2019-10-23 | $17.76 | $17.76 | $17.13 | $17.30 | $16.25 | 1,059,055 |
| 2019-10-22 | $17.27 | $17.83 | $17.10 | $17.80 | $16.72 | 578,632 |
| 2019-10-21 | $17.26 | $17.46 | $17.06 | $17.26 | $16.21 | 557,723 |
| 2019-10-18 | $17.42 | $17.51 | $17.01 | $17.02 | $15.99 | 957,121 |
| 2019-10-17 | $17.63 | $17.95 | $17.58 | $17.81 | $16.73 | 638,308 |
| 2019-10-16 | $17.01 | $17.77 | $17.00 | $17.54 | $16.47 | 929,026 |
| 2019-10-15 | $16.93 | $17.45 | $16.75 | $17.10 | $16.06 | 653,418 |
| 2019-10-14 | $17.45 | $17.45 | $16.60 | $16.86 | $15.84 | 893,658 |
| 2019-10-11 | $17.39 | $17.95 | $17.23 | $17.61 | $16.54 | 1,267,837 |
| 2019-10-10 | $16.91 | $17.37 | $16.82 | $17.05 | $16.01 | 728,227 |
| 2019-10-09 | $17.07 | $17.23 | $16.93 | $16.94 | $15.91 | 560,057 |
| 2019-10-08 | $17.02 | $17.15 | $16.75 | $16.89 | $15.86 | 1,053,133 |
| 2019-10-07 | $17.57 | $17.69 | $17.27 | $17.31 | $16.26 | 655,511 |
| 2019-10-04 | $17.71 | $17.71 | $17.24 | $17.61 | $16.54 | 618,510 |
| 2019-10-03 | $17.63 | $17.66 | $17.13 | $17.50 | $16.44 | 1,263,938 |
| 2019-10-02 | $18.03 | $18.03 | $17.50 | $17.72 | $16.64 | 1,310,321 |
| 2019-10-01 | $18.64 | $18.83 | $18.13 | $18.15 | $17.05 | 890,246 |
| 2019-09-30 | $18.50 | $18.79 | $18.45 | $18.53 | $17.40 | 1,025,003 |
| 2019-09-27 | $18.19 | $18.59 | $18.12 | $18.42 | $17.30 | 763,455 |
| 2019-09-26 | $18.21 | $18.37 | $17.76 | $18.19 | $17.09 | 901,337 |
| 2019-09-25 | $17.97 | $18.38 | $17.91 | $18.26 | $17.15 | 1,154,733 |
| 2019-09-24 | $18.12 | $18.30 | $17.61 | $17.81 | $16.73 | 1,219,493 |
| 2019-09-23 | $17.45 | $18.15 | $17.38 | $17.92 | $16.83 | 1,134,307 |
| 2019-09-20 | $17.78 | $18.03 | $17.39 | $17.48 | $16.42 | 3,759,466 |
| 2019-09-19 | $17.91 | $17.95 | $17.45 | $17.76 | $16.68 | 1,250,840 |
| 2019-09-18 | $17.97 | $18.18 | $17.48 | $17.81 | $16.73 | 1,318,101 |
| 2019-09-17 | $18.63 | $18.63 | $17.70 | $17.99 | $16.90 | 1,938,370 |
| 2019-09-16 | $18.62 | $19.12 | $18.37 | $18.67 | $17.54 | 1,020,257 |
| 2019-09-13 | $19.01 | $19.41 | $18.82 | $18.97 | $17.82 | 1,349,153 |
| 2019-09-12 | $19.12 | $19.33 | $18.52 | $18.93 | $17.78 | 1,286,898 |
| 2019-09-11 | $18.85 | $19.24 | $18.30 | $19.16 | $18.00 | 1,765,277 |
| 2019-09-10 | $18.06 | $18.87 | $17.96 | $18.83 | $17.69 | 2,147,555 |
| 2019-09-09 | $17.08 | $18.17 | $17.08 | $18.12 | $16.92 | 2,171,324 |
| 2019-09-06 | $17.56 | $17.78 | $16.94 | $17.12 | $15.98 | 1,666,043 |
| 2019-09-05 | $17.15 | $17.50 | $16.91 | $17.43 | $16.27 | 2,168,267 |
| 2019-09-04 | $16.66 | $16.95 | $16.32 | $16.67 | $15.56 | 1,992,442 |
| 2019-09-03 | $17.96 | $17.96 | $16.55 | $16.61 | $15.51 | 2,781,978 |
| 2019-08-30 | $18.32 | $18.69 | $17.83 | $18.07 | $16.87 | 4,013,502 |
| 2019-08-29 | $17.90 | $19.52 | $17.70 | $18.12 | $16.92 | 13,272,063 |
| 2019-08-28 | $13.96 | $15.06 | $13.81 | $15.04 | $14.04 | 3,613,364 |
| 2019-08-27 | $14.50 | $14.54 | $13.92 | $14.00 | $13.07 | 1,741,011 |
| 2019-08-26 | $14.60 | $14.60 | $14.27 | $14.40 | $13.45 | 2,169,106 |
| 2019-08-23 | $15.13 | $15.28 | $14.38 | $14.43 | $13.47 | 2,247,447 |
| 2019-08-22 | $15.06 | $15.57 | $15.02 | $15.39 | $14.37 | 1,747,867 |
| 2019-08-21 | $15.02 | $15.18 | $14.61 | $14.93 | $13.94 | 1,797,286 |
| 2019-08-20 | $14.44 | $14.91 | $14.16 | $14.66 | $13.69 | 2,000,211 |
| 2019-08-19 | $14.39 | $14.86 | $14.20 | $14.53 | $13.57 | 1,534,276 |
| 2019-08-16 | $13.62 | $14.25 | $13.62 | $14.14 | $13.20 | 1,674,982 |
| 2019-08-15 | $14.20 | $14.23 | $13.34 | $13.52 | $12.62 | 2,587,006 |
| 2019-08-14 | $14.94 | $14.94 | $14.04 | $14.14 | $13.20 | 2,465,062 |
| 2019-08-13 | $14.74 | $16.39 | $14.51 | $15.44 | $14.42 | 2,010,425 |
| 2019-08-12 | $15.83 | $15.91 | $14.73 | $14.88 | $13.89 | 2,414,300 |
| 2019-08-09 | $16.63 | $16.73 | $15.95 | $16.00 | $14.94 | 1,095,062 |
| 2019-08-08 | $16.66 | $16.85 | $16.35 | $16.71 | $15.60 | 897,151 |
| 2019-08-07 | $16.22 | $16.84 | $16.18 | $16.51 | $15.42 | 1,090,449 |
| 2019-08-06 | $16.17 | $16.57 | $16.14 | $16.51 | $15.42 | 896,822 |
| 2019-08-05 | $16.12 | $16.24 | $15.74 | $16.05 | $14.99 | 1,629,744 |
| 2019-08-02 | $15.68 | $16.45 | $15.64 | $16.44 | $15.35 | 1,143,736 |
| 2019-08-01 | $16.84 | $17.15 | $15.49 | $15.77 | $14.72 | 1,637,984 |
| 2019-07-31 | $16.81 | $17.04 | $16.65 | $16.85 | $15.73 | 894,544 |
| 2019-07-30 | $16.95 | $17.04 | $16.65 | $16.85 | $15.73 | 839,581 |
| 2019-07-29 | $16.80 | $17.06 | $16.59 | $17.04 | $15.91 | 840,816 |
| 2019-07-26 | $16.90 | $17.01 | $16.71 | $16.80 | $15.69 | 874,353 |
| 2019-07-25 | $17.18 | $17.40 | $16.87 | $16.89 | $15.77 | 976,447 |
| 2019-07-24 | $16.75 | $17.25 | $16.75 | $17.18 | $16.04 | 987,804 |
| 2019-07-23 | $16.77 | $16.94 | $16.55 | $16.68 | $15.57 | 815,764 |
| 2019-07-22 | $16.71 | $16.96 | $16.49 | $16.64 | $15.54 | 1,018,207 |
| 2019-07-19 | $16.52 | $16.80 | $16.40 | $16.64 | $15.54 | 1,143,357 |
| 2019-07-18 | $16.38 | $16.53 | $16.25 | $16.41 | $15.32 | 769,201 |
| 2019-07-17 | $16.55 | $16.64 | $16.25 | $16.44 | $15.35 | 1,281,506 |
| 2019-07-16 | $16.70 | $16.95 | $16.63 | $16.69 | $15.58 | 1,335,753 |
| 2019-07-15 | $16.57 | $16.88 | $16.48 | $16.69 | $15.58 | 1,084,536 |
| 2019-07-12 | $16.17 | $16.89 | $16.17 | $16.55 | $15.45 | 1,273,481 |
| 2019-07-11 | $15.93 | $16.25 | $15.87 | $16.17 | $15.10 | 1,637,421 |
| 2019-07-10 | $15.85 | $16.00 | $15.73 | $15.82 | $14.77 | 1,448,844 |
| 2019-07-09 | $16.18 | $16.31 | $15.68 | $15.83 | $14.78 | 2,819,742 |
| 2019-07-08 | $16.24 | $16.38 | $16.05 | $16.19 | $15.12 | 1,878,331 |
| 2019-07-05 | $15.95 | $16.44 | $15.91 | $16.33 | $15.25 | 1,464,979 |
| 2019-07-03 | $15.83 | $16.04 | $15.60 | $15.96 | $14.90 | 620,886 |
| 2019-07-02 | $15.97 | $16.11 | $15.66 | $15.81 | $14.76 | 1,988,258 |
| 2019-07-01 | $16.34 | $16.62 | $15.81 | $16.07 | $15.00 | 3,360,403 |
| 2019-06-28 | $15.55 | $16.15 | $15.51 | $16.15 | $15.08 | 2,932,831 |
| 2019-06-27 | $15.26 | $15.70 | $15.23 | $15.60 | $14.57 | 2,678,674 |
| 2019-06-26 | $14.72 | $15.48 | $14.72 | $15.25 | $14.24 | 3,271,409 |
| 2019-06-25 | $14.75 | $14.90 | $14.38 | $14.72 | $13.74 | 3,187,224 |
| 2019-06-24 | $14.98 | $15.17 | $14.45 | $14.47 | $13.51 | 2,362,774 |
| 2019-06-21 | $14.53 | $15.10 | $14.50 | $14.88 | $13.89 | 2,716,873 |
| 2019-06-20 | $14.56 | $14.75 | $14.36 | $14.61 | $13.64 | 1,493,351 |
| 2019-06-19 | $14.71 | $14.77 | $14.39 | $14.44 | $13.48 | 1,791,337 |
| 2019-06-18 | $14.30 | $14.97 | $14.27 | $14.70 | $13.73 | 2,523,001 |
| 2019-06-17 | $14.80 | $15.03 | $14.30 | $14.33 | $13.28 | 3,099,579 |
| 2019-06-14 | $14.20 | $14.31 | $13.98 | $14.23 | $13.19 | 1,793,280 |
| 2019-06-13 | $14.26 | $14.40 | $13.88 | $14.11 | $13.07 | 2,311,526 |
| 2019-06-12 | $14.73 | $14.78 | $14.32 | $14.43 | $13.37 | 2,224,339 |
| 2019-06-11 | $14.52 | $15.10 | $14.47 | $14.66 | $13.58 | 2,625,446 |
| 2019-06-10 | $14.39 | $14.99 | $14.26 | $14.32 | $13.27 | 2,777,935 |
| 2019-06-07 | $15.39 | $15.55 | $14.13 | $14.42 | $13.36 | 6,870,985 |
| 2019-06-06 | $15.85 | $15.88 | $15.10 | $15.68 | $14.53 | 5,506,166 |
| 2019-06-05 | $16.39 | $16.60 | $15.79 | $15.91 | $14.74 | 3,469,393 |
| 2019-06-04 | $16.27 | $16.62 | $16.15 | $16.22 | $15.03 | 3,504,254 |
| 2019-06-03 | $16.10 | $16.52 | $16.07 | $16.27 | $15.08 | 3,693,472 |
| 2019-05-31 | $16.28 | $16.32 | $15.90 | $16.17 | $14.98 | 3,011,931 |
| 2019-05-30 | $17.00 | $17.01 | $16.47 | $16.64 | $15.42 | 2,286,059 |
| 2019-05-29 | $17.43 | $17.44 | $16.38 | $16.83 | $15.59 | 2,523,833 |
| 2019-05-28 | $17.76 | $18.19 | $17.65 | $17.67 | $16.37 | 2,535,231 |
| 2019-05-24 | $17.47 | $17.95 | $17.27 | $17.68 | $16.38 | 3,432,834 |
| 2019-05-23 | $17.23 | $17.59 | $17.10 | $17.36 | $16.09 | 2,025,711 |
| 2019-05-22 | $17.79 | $17.85 | $17.31 | $17.35 | $16.08 | 2,016,217 |
| 2019-05-21 | $17.47 | $18.16 | $17.39 | $18.03 | $16.71 | 1,459,444 |
| 2019-05-20 | $17.78 | $17.90 | $17.36 | $17.44 | $16.16 | 1,648,737 |
| 2019-05-17 | $17.99 | $18.53 | $17.92 | $17.95 | $16.63 | 820,038 |
| 2019-05-16 | $18.03 | $18.28 | $18.02 | $18.14 | $16.81 | 983,467 |
| 2019-05-15 | $17.86 | $18.09 | $17.63 | $18.02 | $16.70 | 1,065,729 |
| 2019-05-14 | $18.04 | $18.11 | $17.50 | $18.02 | $16.70 | 1,473,068 |
| 2019-05-13 | $18.57 | $18.57 | $17.85 | $17.94 | $16.62 | 1,660,269 |
| 2019-05-10 | $18.70 | $19.18 | $18.29 | $19.01 | $17.61 | 1,448,327 |
| 2019-05-09 | $18.60 | $18.92 | $18.37 | $18.82 | $17.44 | 1,499,622 |
| 2019-05-08 | $18.34 | $18.93 | $18.15 | $18.71 | $17.34 | 1,831,486 |
| 2019-05-07 | $18.75 | $19.04 | $18.05 | $18.35 | $17.00 | 2,803,411 |
| 2019-05-06 | $20.05 | $20.05 | $18.85 | $18.94 | $17.55 | 2,959,306 |
| 2019-05-03 | $20.67 | $20.93 | $20.25 | $20.41 | $18.91 | 1,530,502 |
| 2019-05-02 | $20.60 | $21.06 | $20.54 | $20.63 | $19.12 | 2,115,457 |
| 2019-05-01 | $20.31 | $20.87 | $20.22 | $20.63 | $19.12 | 1,971,045 |
| 2019-04-30 | $20.20 | $20.53 | $20.12 | $20.37 | $18.87 | 2,375,744 |
| 2019-04-29 | $19.72 | $20.40 | $19.72 | $20.23 | $18.75 | 2,102,535 |
| 2019-04-26 | $19.36 | $19.86 | $19.30 | $19.75 | $18.30 | 1,820,625 |
| 2019-04-25 | $19.37 | $20.25 | $19.31 | $19.42 | $17.99 | 3,091,894 |
| 2019-04-24 | $19.07 | $19.96 | $19.06 | $19.62 | $18.18 | 9,559,148 |
| 2019-04-23 | $16.65 | $18.80 | $16.64 | $18.75 | $17.37 | 3,905,380 |
| 2019-04-22 | $17.06 | $17.06 | $16.41 | $16.65 | $15.43 | 1,194,089 |
| 2019-04-18 | $17.21 | $17.25 | $16.93 | $17.08 | $15.83 | 1,291,866 |
| 2019-04-17 | $17.78 | $17.88 | $17.28 | $17.28 | $16.01 | 840,425 |
| 2019-04-16 | $17.65 | $17.82 | $17.46 | $17.76 | $16.46 | 1,936,770 |
| 2019-04-15 | $18.19 | $18.34 | $17.44 | $17.53 | $16.24 | 1,933,085 |
| 2019-04-12 | $18.28 | $18.53 | $17.99 | $18.17 | $16.84 | 1,799,721 |
| 2019-04-11 | $18.47 | $18.75 | $18.19 | $18.21 | $16.87 | 1,918,993 |
| 2019-04-10 | $18.12 | $18.57 | $18.12 | $18.50 | $17.14 | 1,456,721 |
| 2019-04-09 | $18.13 | $18.37 | $18.02 | $18.08 | $16.75 | 1,081,015 |
| 2019-04-08 | $18.50 | $18.69 | $18.14 | $18.24 | $16.90 | 1,283,470 |
| 2019-04-05 | $18.76 | $19.00 | $18.52 | $18.55 | $17.19 | 938,350 |
| 2019-04-04 | $18.12 | $18.78 | $18.12 | $18.72 | $17.35 | 1,243,956 |
| 2019-04-03 | $18.77 | $18.77 | $18.11 | $18.15 | $16.82 | 1,992,328 |
| 2019-04-02 | $19.38 | $19.43 | $18.61 | $18.69 | $17.32 | 1,391,816 |
| 2019-04-01 | $19.73 | $19.78 | $19.37 | $19.62 | $17.96 | 979,249 |
| 2019-03-29 | $19.65 | $19.74 | $19.48 | $19.60 | $17.95 | 1,191,768 |
| 2019-03-28 | $19.25 | $19.83 | $19.25 | $19.63 | $17.97 | 1,614,638 |
| 2019-03-27 | $18.72 | $19.22 | $18.71 | $19.08 | $17.47 | 1,167,923 |
| 2019-03-26 | $18.61 | $18.90 | $18.43 | $18.75 | $17.17 | 2,298,812 |
| 2019-03-25 | $18.22 | $18.65 | $18.06 | $18.47 | $16.91 | 2,131,508 |
| 2019-03-22 | $19.27 | $19.48 | $18.18 | $18.37 | $16.82 | 3,306,918 |
| 2019-03-21 | $18.83 | $19.35 | $18.30 | $19.31 | $17.68 | 6,589,096 |
| 2019-03-20 | $22.49 | $22.66 | $21.97 | $22.07 | $20.21 | 2,328,725 |
| 2019-03-19 | $22.86 | $22.99 | $22.41 | $22.52 | $20.62 | 1,183,726 |
| 2019-03-18 | $22.77 | $22.95 | $22.39 | $22.85 | $20.92 | 828,029 |
| 2019-03-15 | $22.70 | $23.07 | $22.44 | $22.81 | $20.88 | 1,738,783 |
| 2019-03-14 | $22.89 | $22.89 | $22.36 | $22.71 | $20.79 | 723,116 |
| 2019-03-13 | $22.59 | $23.08 | $22.43 | $22.92 | $20.99 | 679,478 |
| 2019-03-12 | $22.61 | $22.63 | $22.23 | $22.60 | $20.69 | 532,887 |
| 2019-03-11 | $22.09 | $22.68 | $21.96 | $22.61 | $20.70 | 590,467 |
| 2019-03-08 | $21.97 | $22.11 | $21.74 | $22.03 | $20.17 | 381,277 |
| 2019-03-07 | $22.00 | $22.35 | $21.67 | $22.21 | $20.34 | 1,090,365 |
| 2019-03-06 | $22.33 | $22.55 | $21.99 | $22.02 | $20.16 | 562,361 |
| 2019-03-05 | $22.47 | $22.47 | $22.04 | $22.22 | $20.34 | 404,178 |
| 2019-03-04 | $23.06 | $23.07 | $22.01 | $22.31 | $20.43 | 674,854 |
| 2019-03-01 | $22.89 | $23.28 | $22.75 | $23.00 | $21.06 | 845,825 |
| 2019-02-28 | $22.10 | $22.64 | $21.82 | $22.39 | $20.50 | 729,195 |
| 2019-02-27 | $21.57 | $22.50 | $21.55 | $22.25 | $20.37 | 893,687 |
| 2019-02-26 | $21.37 | $21.68 | $21.17 | $21.50 | $19.68 | 797,673 |
| 2019-02-25 | $21.29 | $21.79 | $21.20 | $21.42 | $19.61 | 523,004 |
| 2019-02-22 | $21.09 | $21.25 | $20.90 | $21.12 | $19.34 | 409,119 |
| 2019-02-21 | $21.22 | $21.51 | $20.92 | $21.07 | $19.29 | 702,964 |
| 2019-02-20 | $20.94 | $21.43 | $20.94 | $21.38 | $19.58 | 780,923 |
| 2019-02-19 | $20.39 | $21.03 | $20.31 | $20.98 | $19.21 | 633,626 |
| 2019-02-15 | $20.53 | $20.94 | $20.44 | $20.45 | $18.72 | 684,425 |
| 2019-02-14 | $20.85 | $20.87 | $20.40 | $20.42 | $18.70 | 678,929 |
| 2019-02-13 | $21.01 | $21.15 | $20.60 | $21.02 | $19.25 | 408,348 |
| 2019-02-12 | $20.91 | $21.22 | $20.79 | $20.92 | $19.15 | 538,979 |
| 2019-02-11 | $20.52 | $21.13 | $20.25 | $20.73 | $18.98 | 684,335 |
| 2019-02-08 | $20.87 | $21.05 | $20.44 | $20.50 | $18.77 | 802,697 |
| 2019-02-07 | $20.93 | $21.22 | $20.51 | $21.04 | $19.26 | 1,153,276 |
| 2019-02-06 | $20.15 | $20.38 | $20.05 | $20.22 | $18.51 | 583,251 |
| 2019-02-05 | $19.89 | $20.26 | $19.69 | $20.19 | $18.49 | 722,729 |
| 2019-02-04 | $19.05 | $19.64 | $18.88 | $19.62 | $17.96 | 927,990 |
| 2019-02-01 | $19.50 | $19.59 | $18.76 | $19.03 | $17.42 | 1,075,922 |
| 2019-01-31 | $19.40 | $19.58 | $19.24 | $19.51 | $17.86 | 987,758 |
| 2019-01-30 | $19.40 | $19.52 | $19.05 | $19.40 | $17.76 | 1,050,966 |
| 2019-01-29 | $19.17 | $19.45 | $18.73 | $19.37 | $17.73 | 1,440,301 |
| 2019-01-28 | $21.54 | $21.54 | $18.46 | $19.17 | $17.55 | 3,937,400 |
| 2019-01-25 | $21.80 | $22.50 | $21.76 | $22.44 | $20.55 | 602,779 |
| 2019-01-24 | $21.75 | $21.75 | $21.42 | $21.71 | $19.88 | 461,857 |
| 2019-01-23 | $21.91 | $22.11 | $21.50 | $21.71 | $19.88 | 534,551 |
| 2019-01-22 | $21.98 | $22.36 | $21.57 | $21.81 | $19.97 | 560,714 |
| 2019-01-18 | $21.80 | $22.23 | $21.46 | $22.13 | $20.26 | 888,166 |
| 2019-01-17 | $21.46 | $21.93 | $21.36 | $21.49 | $19.68 | 914,694 |
| 2019-01-16 | $21.57 | $21.98 | $21.57 | $21.68 | $19.85 | 751,306 |
| 2019-01-15 | $21.50 | $21.80 | $21.47 | $21.63 | $19.80 | 581,515 |
| 2019-01-14 | $21.80 | $22.03 | $21.42 | $21.46 | $19.65 | 680,824 |
| 2019-01-11 | $21.84 | $22.37 | $21.77 | $21.99 | $20.13 | 507,251 |
| 2019-01-10 | $21.56 | $22.03 | $21.08 | $22.01 | $20.15 | 791,425 |
| 2019-01-09 | $22.72 | $23.28 | $22.39 | $22.83 | $20.90 | 815,538 |
| 2019-01-08 | $22.17 | $22.65 | $21.65 | $22.62 | $20.71 | 839,050 |
| 2019-01-07 | $21.32 | $22.62 | $21.04 | $22.00 | $20.14 | 2,094,653 |
| 2019-01-04 | $20.89 | $21.51 | $20.60 | $21.43 | $19.62 | 1,016,422 |
| 2019-01-03 | $21.05 | $21.05 | $20.01 | $20.56 | $18.82 | 618,011 |
| 2019-01-02 | $20.47 | $21.49 | $20.21 | $21.18 | $19.39 | 718,239 |
| 2018-12-31 | $20.73 | $20.92 | $20.60 | $20.77 | $19.02 | 603,742 |
| 2018-12-28 | $20.34 | $21.06 | $20.16 | $20.66 | $18.92 | 675,710 |
| 2018-12-27 | $19.86 | $20.32 | $19.58 | $20.31 | $18.60 | 559,174 |
| 2018-12-26 | $19.08 | $20.31 | $19.08 | $20.27 | $18.56 | 708,195 |
| 2018-12-24 | $18.53 | $19.38 | $18.48 | $18.95 | $17.35 | 585,666 |
| 2018-12-21 | $19.45 | $19.96 | $18.65 | $18.66 | $17.08 | 2,924,982 |
| 2018-12-20 | $19.45 | $19.77 | $19.15 | $19.46 | $17.82 | 823,320 |
| 2018-12-19 | $19.80 | $20.05 | $19.31 | $19.53 | $17.88 | 702,117 |
| 2018-12-18 | $19.66 | $20.10 | $19.39 | $19.64 | $17.98 | 626,275 |
| 2018-12-17 | $19.97 | $20.28 | $19.34 | $19.51 | $17.86 | 1,325,253 |
| 2018-12-14 | $19.84 | $20.74 | $19.63 | $20.46 | $18.73 | 815,156 |
| 2018-12-13 | $21.79 | $21.96 | $19.70 | $19.99 | $18.30 | 1,532,973 |
| 2018-12-12 | $21.64 | $22.10 | $21.45 | $21.90 | $20.05 | 653,927 |
| 2018-12-11 | $22.28 | $22.39 | $21.59 | $21.64 | $19.81 | 628,030 |
| 2018-12-10 | $21.87 | $22.55 | $21.84 | $22.07 | $20.00 | 898,040 |
| 2018-12-07 | $23.03 | $23.25 | $21.78 | $21.84 | $19.79 | 679,987 |
| 2018-12-06 | $22.71 | $23.36 | $22.53 | $23.10 | $20.93 | 974,099 |
| 2018-12-04 | $23.65 | $23.83 | $22.52 | $22.96 | $20.81 | 948,642 |
| 2018-12-03 | $24.10 | $24.25 | $23.38 | $23.57 | $21.36 | 1,821,153 |
| 2018-11-30 | $22.42 | $23.87 | $22.37 | $23.80 | $21.57 | 1,775,736 |
| 2018-11-29 | $21.60 | $23.00 | $21.58 | $22.42 | $20.32 | 2,943,969 |
| 2018-11-28 | $21.50 | $22.00 | $20.92 | $21.88 | $19.83 | 2,082,544 |
| 2018-11-27 | $21.13 | $21.62 | $21.00 | $21.48 | $19.46 | 1,091,959 |
| 2018-11-26 | $20.87 | $21.46 | $20.69 | $21.41 | $19.40 | 961,039 |
| 2018-11-23 | $20.59 | $20.88 | $20.31 | $20.60 | $18.67 | 270,684 |
| 2018-11-21 | $20.23 | $20.90 | $19.96 | $20.68 | $18.74 | 804,315 |
| 2018-11-20 | $19.82 | $20.35 | $19.63 | $19.96 | $18.09 | 800,280 |
| 2018-11-19 | $21.02 | $21.51 | $20.32 | $20.44 | $18.52 | 565,434 |
| 2018-11-16 | $20.76 | $21.06 | $20.20 | $21.05 | $19.07 | 739,188 |
| 2018-11-15 | $21.15 | $21.26 | $20.30 | $21.18 | $19.19 | 654,968 |
| 2018-11-14 | $21.66 | $22.40 | $21.44 | $21.53 | $19.51 | 632,118 |
| 2018-11-13 | $21.74 | $21.89 | $21.30 | $21.41 | $19.40 | 675,114 |
| 2018-11-12 | $21.71 | $22.12 | $21.50 | $21.66 | $19.63 | 741,389 |
| 2018-11-09 | $22.74 | $22.80 | $21.66 | $21.66 | $19.63 | 526,054 |
| 2018-11-08 | $22.70 | $23.01 | $22.49 | $22.94 | $20.79 | 693,158 |
| 2018-11-07 | $23.00 | $23.00 | $22.19 | $22.61 | $20.49 | 911,634 |
| 2018-11-06 | $22.62 | $22.93 | $22.20 | $22.90 | $20.75 | 759,186 |
| 2018-11-05 | $22.27 | $23.00 | $22.01 | $22.76 | $20.62 | 758,401 |
| 2018-11-02 | $22.04 | $22.42 | $21.91 | $22.31 | $20.22 | 720,306 |
| 2018-11-01 | $21.18 | $21.86 | $20.80 | $21.80 | $19.75 | 503,705 |
| 2018-10-31 | $22.29 | $22.67 | $21.20 | $21.24 | $19.25 | 672,907 |
| 2018-10-30 | $21.23 | $22.58 | $21.22 | $22.07 | $20.00 | 760,156 |
| 2018-10-29 | $21.32 | $21.66 | $20.88 | $21.21 | $19.22 | 896,394 |
| 2018-10-26 | $21.07 | $21.58 | $20.76 | $21.04 | $19.07 | 407,121 |
| 2018-10-25 | $20.48 | $21.51 | $20.45 | $21.30 | $19.30 | 778,908 |
| 2018-10-24 | $20.39 | $21.04 | $20.39 | $20.41 | $18.49 | 552,515 |
| 2018-10-23 | $20.19 | $20.47 | $19.90 | $20.38 | $18.47 | 806,983 |
| 2018-10-22 | $20.05 | $20.89 | $20.01 | $20.70 | $18.76 | 909,836 |
| 2018-10-19 | $20.36 | $20.52 | $19.87 | $19.92 | $18.05 | 532,669 |
| 2018-10-18 | $20.69 | $21.02 | $20.18 | $20.36 | $18.45 | 493,472 |
| 2018-10-17 | $21.33 | $21.36 | $20.67 | $20.87 | $18.91 | 380,589 |
| 2018-10-16 | $21.31 | $21.40 | $21.11 | $21.38 | $19.37 | 421,202 |
| 2018-10-15 | $20.92 | $21.40 | $20.70 | $21.21 | $19.22 | 552,769 |
| 2018-10-12 | $20.57 | $21.08 | $20.27 | $20.97 | $19.00 | 655,566 |
| 2018-10-11 | $20.52 | $20.91 | $20.06 | $20.15 | $18.26 | 834,795 |
| 2018-10-10 | $21.24 | $21.35 | $20.51 | $20.59 | $18.66 | 854,092 |
| 2018-10-09 | $21.38 | $21.96 | $21.27 | $21.35 | $19.35 | 483,601 |
| 2018-10-08 | $21.37 | $21.77 | $21.05 | $21.40 | $19.39 | 751,911 |
| 2018-10-05 | $21.11 | $21.58 | $20.97 | $21.44 | $19.43 | 964,013 |
| 2018-10-04 | $21.31 | $21.39 | $20.66 | $21.06 | $19.08 | 842,697 |
| 2018-10-03 | $20.78 | $21.25 | $20.63 | $21.18 | $19.19 | 1,078,798 |
| 2018-10-02 | $22.14 | $22.44 | $20.64 | $20.69 | $18.75 | 1,047,739 |
| 2018-10-01 | $22.72 | $22.95 | $22.09 | $22.17 | $20.09 | 573,824 |
| 2018-09-28 | $22.54 | $23.13 | $22.47 | $22.60 | $20.48 | 611,886 |
| 2018-09-27 | $22.91 | $22.99 | $22.43 | $22.60 | $20.48 | 665,057 |
| 2018-09-26 | $22.43 | $23.08 | $22.43 | $22.84 | $20.70 | 583,427 |
| 2018-09-25 | $22.45 | $22.64 | $22.12 | $22.41 | $20.31 | 473,840 |
| 2018-09-24 | $22.66 | $22.98 | $22.28 | $22.33 | $20.23 | 569,721 |
| 2018-09-21 | $22.76 | $23.25 | $22.54 | $22.63 | $20.51 | 1,205,866 |
| 2018-09-20 | $22.48 | $22.80 | $22.00 | $22.74 | $20.61 | 535,967 |
| 2018-09-19 | $22.47 | $22.74 | $22.09 | $22.40 | $20.30 | 762,871 |
| 2018-09-18 | $22.07 | $22.64 | $22.07 | $22.49 | $20.38 | 697,811 |
| 2018-09-17 | $22.30 | $22.32 | $21.70 | $22.12 | $20.04 | 655,847 |
| 2018-09-14 | $22.36 | $22.47 | $21.96 | $22.35 | $20.25 | 699,569 |
| 2018-09-13 | $22.64 | $22.67 | $22.23 | $22.33 | $20.23 | 525,146 |
| 2018-09-12 | $22.75 | $23.06 | $22.17 | $22.63 | $20.51 | 871,122 |
| 2018-09-11 | $22.38 | $22.75 | $22.15 | $22.73 | $20.60 | 691,956 |
| 2018-09-10 | $22.27 | $22.69 | $22.07 | $22.54 | $20.22 | 1,033,573 |
| 2018-09-07 | $22.92 | $23.22 | $21.96 | $22.18 | $19.90 | 1,180,737 |
| 2018-09-06 | $23.35 | $23.84 | $22.82 | $22.95 | $20.59 | 1,185,015 |
| 2018-09-05 | $24.42 | $24.71 | $23.21 | $23.45 | $21.04 | 1,003,216 |
| 2018-09-04 | $24.65 | $25.00 | $24.39 | $24.55 | $22.03 | 1,520,274 |
| 2018-08-31 | $24.25 | $24.78 | $23.80 | $24.50 | $21.98 | 1,826,566 |
| 2018-08-30 | $25.35 | $26.95 | $23.58 | $24.23 | $21.74 | 7,176,852 |
| 2018-08-29 | $23.31 | $23.42 | $22.04 | $22.94 | $20.58 | 2,254,666 |
| 2018-08-28 | $22.96 | $23.35 | $22.72 | $23.17 | $20.79 | 1,006,234 |
| 2018-08-27 | $23.40 | $23.44 | $22.74 | $22.83 | $20.48 | 656,422 |
| 2018-08-24 | $23.60 | $23.64 | $23.06 | $23.39 | $20.99 | 407,496 |
| 2018-08-23 | $23.35 | $23.87 | $23.01 | $23.72 | $21.28 | 605,713 |
| 2018-08-22 | $23.51 | $23.96 | $23.32 | $23.40 | $21.00 | 567,047 |
| 2018-08-21 | $23.40 | $23.59 | $23.10 | $23.31 | $20.92 | 553,744 |
| 2018-08-20 | $22.71 | $23.53 | $22.70 | $23.30 | $20.91 | 752,581 |
| 2018-08-17 | $22.81 | $23.03 | $22.27 | $22.61 | $20.29 | 527,405 |
| 2018-08-16 | $22.04 | $22.98 | $22.01 | $22.77 | $20.43 | 1,309,077 |
| 2018-08-15 | $23.85 | $23.85 | $21.63 | $21.80 | $19.56 | 978,135 |
| 2018-08-14 | $22.99 | $24.25 | $22.86 | $24.11 | $21.63 | 943,482 |
| 2018-08-13 | $22.93 | $22.99 | $22.53 | $22.80 | $20.46 | 422,034 |
| 2018-08-10 | $22.91 | $23.28 | $22.76 | $22.93 | $20.57 | 467,061 |
| 2018-08-09 | $22.65 | $23.34 | $22.39 | $22.97 | $20.61 | 449,229 |
| 2018-08-08 | $22.69 | $22.88 | $22.34 | $22.64 | $20.31 | 434,099 |
| 2018-08-07 | $22.51 | $22.82 | $22.46 | $22.70 | $20.37 | 506,243 |
| 2018-08-06 | $22.24 | $22.44 | $21.90 | $22.41 | $20.11 | 354,698 |
| 2018-08-03 | $22.63 | $22.85 | $22.14 | $22.17 | $19.89 | 470,342 |
| 2018-08-02 | $21.92 | $22.62 | $21.65 | $22.53 | $20.22 | 455,756 |
| 2018-08-01 | $22.54 | $22.75 | $21.95 | $22.06 | $19.79 | 387,541 |
| 2018-07-31 | $22.38 | $22.79 | $22.26 | $22.66 | $20.33 | 430,758 |
| 2018-07-30 | $21.98 | $22.66 | $21.98 | $22.37 | $20.07 | 417,601 |
| 2018-07-27 | $22.83 | $22.99 | $21.87 | $21.96 | $19.70 | 307,752 |
| 2018-07-26 | $22.76 | $23.50 | $22.27 | $22.82 | $20.48 | 377,411 |
| 2018-07-25 | $22.07 | $22.68 | $21.90 | $22.66 | $20.33 | 411,389 |
| 2018-07-24 | $23.02 | $23.21 | $21.93 | $22.08 | $19.81 | 580,222 |
| 2018-07-23 | $23.02 | $23.19 | $22.62 | $22.88 | $20.53 | 426,118 |
| 2018-07-20 | $23.46 | $23.82 | $22.91 | $22.97 | $20.61 | 667,042 |
| 2018-07-19 | $23.00 | $23.59 | $22.75 | $23.50 | $21.09 | 535,121 |
| 2018-07-18 | $23.17 | $23.21 | $22.56 | $23.07 | $20.70 | 551,254 |
| 2018-07-17 | $22.11 | $23.29 | $22.11 | $23.18 | $20.80 | 828,990 |
| 2018-07-16 | $21.50 | $22.19 | $21.35 | $22.14 | $19.87 | 481,725 |
| 2018-07-13 | $21.20 | $21.64 | $21.14 | $21.46 | $19.26 | 439,372 |
| 2018-07-12 | $21.65 | $21.65 | $20.52 | $21.19 | $19.01 | 801,476 |
| 2018-07-11 | $22.00 | $22.05 | $21.38 | $21.65 | $19.43 | 1,006,987 |
| 2018-07-10 | $21.77 | $22.10 | $21.75 | $22.00 | $19.74 | 548,669 |
| 2018-07-09 | $21.98 | $22.07 | $21.52 | $21.84 | $19.60 | 386,976 |
| 2018-07-06 | $21.90 | $22.21 | $21.70 | $21.95 | $19.70 | 321,193 |
| 2018-07-05 | $21.91 | $21.91 | $21.35 | $21.81 | $19.57 | 576,385 |
| 2018-07-03 | $21.77 | $22.12 | $21.44 | $21.91 | $19.66 | 351,828 |
| 2018-07-02 | $21.25 | $21.60 | $20.99 | $21.56 | $19.35 | 535,791 |
| 2018-06-29 | $22.01 | $22.43 | $21.33 | $21.40 | $19.20 | 953,429 |
| 2018-06-28 | $21.58 | $21.92 | $21.23 | $21.49 | $19.28 | 782,562 |
| 2018-06-27 | $22.31 | $22.52 | $21.51 | $21.53 | $19.32 | 537,297 |
| 2018-06-26 | $21.86 | $22.40 | $21.74 | $22.20 | $19.92 | 814,189 |
| 2018-06-25 | $21.94 | $22.15 | $21.53 | $21.83 | $19.59 | 734,116 |
| 2018-06-22 | $22.65 | $22.65 | $21.89 | $22.05 | $19.78 | 1,037,072 |
| 2018-06-21 | $22.88 | $23.10 | $22.46 | $22.55 | $20.23 | 969,650 |
| 2018-06-20 | $22.96 | $23.12 | $22.20 | $22.78 | $20.44 | 1,100,295 |
| 2018-06-19 | $22.42 | $23.06 | $22.38 | $22.97 | $20.61 | 1,046,767 |
| 2018-06-18 | $21.70 | $22.80 | $21.57 | $22.65 | $20.32 | 973,294 |
| 2018-06-15 | $21.60 | $21.93 | $21.49 | $21.80 | $19.56 | 1,513,568 |
| 2018-06-14 | $21.88 | $22.25 | $21.48 | $21.66 | $19.44 | 851,208 |
| 2018-06-13 | $22.35 | $22.83 | $21.99 | $22.03 | $19.77 | 908,889 |
| 2018-06-12 | $22.33 | $22.85 | $22.15 | $22.39 | $20.09 | 808,340 |
| 2018-06-11 | $22.47 | $22.66 | $22.13 | $22.48 | $19.97 | 1,188,712 |
| 2018-06-08 | $22.25 | $22.58 | $22.00 | $22.44 | $19.93 | 937,496 |
| 2018-06-07 | $22.61 | $23.05 | $22.28 | $22.37 | $19.87 | 983,651 |
| 2018-06-06 | $22.39 | $22.77 | $22.02 | $22.50 | $19.99 | 1,351,154 |
| 2018-06-05 | $20.91 | $22.35 | $20.56 | $22.24 | $19.76 | 1,983,698 |
| 2018-06-04 | $19.98 | $21.09 | $19.98 | $20.98 | $18.64 | 2,108,697 |
| 2018-06-01 | $19.81 | $20.39 | $19.36 | $19.93 | $17.70 | 2,896,157 |
| 2018-05-31 | $24.28 | $24.32 | $19.53 | $19.60 | $17.41 | 7,534,485 |
| 2018-05-30 | $24.56 | $24.56 | $23.79 | $24.33 | $21.61 | 2,537,552 |
| 2018-05-29 | $24.59 | $24.85 | $24.29 | $24.59 | $21.84 | 1,099,562 |
| 2018-05-25 | $24.76 | $24.98 | $24.27 | $24.68 | $21.92 | 733,134 |
| 2018-05-24 | $24.05 | $25.19 | $24.05 | $24.88 | $22.10 | 865,896 |
| 2018-05-23 | $23.72 | $24.59 | $23.52 | $24.22 | $21.52 | 1,440,996 |
| 2018-05-22 | $25.87 | $26.06 | $23.63 | $23.80 | $21.14 | 1,887,010 |
| 2018-05-21 | $25.75 | $26.15 | $25.70 | $25.85 | $22.96 | 884,148 |
| 2018-05-18 | $25.66 | $25.71 | $25.18 | $25.45 | $22.61 | 1,122,497 |
| 2018-05-17 | $25.31 | $25.73 | $25.13 | $25.64 | $22.78 | 1,235,640 |
| 2018-05-16 | $25.48 | $25.86 | $25.10 | $25.45 | $22.61 | 1,578,631 |
| 2018-05-15 | $24.50 | $25.11 | $24.33 | $25.06 | $22.26 | 981,926 |
| 2018-05-14 | $24.30 | $24.73 | $24.14 | $24.52 | $21.78 | 1,042,645 |
| 2018-05-11 | $23.74 | $24.59 | $23.62 | $24.24 | $21.53 | 1,120,957 |
| 2018-05-10 | $23.46 | $23.92 | $23.31 | $23.87 | $21.20 | 1,073,504 |
| 2018-05-09 | $23.28 | $23.69 | $22.92 | $23.54 | $20.91 | 867,524 |
| 2018-05-08 | $22.49 | $23.37 | $22.32 | $23.21 | $20.62 | 2,438,021 |
| 2018-05-07 | $23.42 | $23.45 | $22.42 | $22.77 | $20.23 | 843,971 |
| 2018-05-04 | $23.10 | $23.44 | $22.75 | $23.26 | $20.66 | 1,061,876 |
| 2018-05-03 | $23.38 | $23.60 | $23.12 | $23.21 | $20.62 | 563,419 |
| 2018-05-02 | $22.94 | $23.58 | $22.78 | $23.49 | $20.87 | 769,699 |
| 2018-05-01 | $23.19 | $23.34 | $22.43 | $23.05 | $20.48 | 978,607 |
| 2018-04-30 | $23.59 | $23.70 | $23.25 | $23.29 | $20.69 | 803,333 |
| 2018-04-27 | $23.63 | $23.89 | $23.21 | $23.51 | $20.89 | 696,894 |
| 2018-04-26 | $23.33 | $23.89 | $23.16 | $23.71 | $21.06 | 791,464 |
| 2018-04-25 | $22.93 | $23.45 | $22.76 | $23.25 | $20.65 | 916,843 |
| 2018-04-24 | $22.76 | $23.39 | $22.62 | $23.06 | $20.49 | 888,918 |
| 2018-04-23 | $22.22 | $22.81 | $22.18 | $22.72 | $20.18 | 1,055,570 |
| 2018-04-20 | $22.26 | $22.64 | $22.02 | $22.17 | $19.69 | 1,318,688 |
| 2018-04-19 | $22.70 | $22.97 | $22.05 | $22.35 | $19.85 | 1,235,610 |
| 2018-04-18 | $22.83 | $23.14 | $22.76 | $22.80 | $20.25 | 1,363,511 |
| 2018-04-17 | $23.50 | $23.50 | $22.67 | $22.73 | $20.19 | 1,461,069 |
| 2018-04-16 | $23.40 | $23.46 | $22.74 | $23.32 | $20.72 | 1,153,122 |
| 2018-04-13 | $23.82 | $23.82 | $23.16 | $23.28 | $20.68 | 1,020,509 |
| 2018-04-12 | $23.46 | $24.01 | $23.46 | $23.72 | $21.07 | 1,698,142 |
| 2018-04-11 | $23.65 | $23.88 | $23.27 | $23.57 | $20.94 | 1,458,028 |
| 2018-04-10 | $23.24 | $23.89 | $23.09 | $23.73 | $21.08 | 2,046,252 |
| 2018-04-09 | $22.75 | $23.29 | $22.58 | $22.79 | $20.25 | 1,638,824 |
| 2018-04-06 | $22.80 | $23.20 | $22.46 | $22.68 | $20.15 | 1,141,740 |
| 2018-04-05 | $22.93 | $22.96 | $22.30 | $22.82 | $20.27 | 2,129,541 |
| 2018-04-04 | $21.89 | $22.98 | $21.66 | $22.97 | $20.41 | 2,130,837 |
| 2018-04-03 | $20.69 | $22.13 | $20.69 | $21.98 | $19.53 | 2,581,369 |
| 2018-04-02 | $20.52 | $20.93 | $20.40 | $20.88 | $18.36 | 1,744,061 |
| 2018-03-29 | $21.11 | $21.33 | $20.71 | $20.74 | $18.24 | 1,632,333 |
| 2018-03-28 | $21.00 | $21.32 | $20.64 | $20.91 | $18.39 | 1,827,213 |
| 2018-03-27 | $21.50 | $22.15 | $20.81 | $20.89 | $18.37 | 4,278,810 |
| 2018-03-26 | $20.47 | $21.65 | $20.40 | $21.57 | $18.97 | 2,984,133 |
| 2018-03-23 | $20.09 | $21.13 | $20.04 | $20.36 | $17.90 | 5,703,040 |
| 2018-03-22 | $17.77 | $20.21 | $17.46 | $19.91 | $17.51 | 14,797,067 |
| 2018-03-21 | $15.01 | $15.88 | $14.93 | $15.52 | $13.65 | 2,748,374 |
| 2018-03-20 | $14.70 | $15.11 | $14.46 | $14.98 | $13.17 | 1,318,028 |
| 2018-03-19 | $14.90 | $14.90 | $14.42 | $14.69 | $12.92 | 1,460,761 |
| 2018-03-16 | $14.97 | $14.99 | $14.41 | $14.89 | $13.09 | 2,459,996 |
| 2018-03-15 | $15.20 | $15.28 | $14.90 | $15.01 | $13.20 | 693,369 |
| 2018-03-14 | $15.37 | $15.41 | $14.92 | $15.14 | $13.31 | 826,760 |
| 2018-03-13 | $15.00 | $15.50 | $14.91 | $15.33 | $13.48 | 1,135,686 |
| 2018-03-12 | $15.00 | $15.19 | $14.80 | $14.91 | $13.11 | 1,245,649 |
| 2018-03-09 | $15.10 | $15.13 | $14.65 | $14.98 | $13.17 | 1,574,633 |
| 2018-03-08 | $15.91 | $15.91 | $14.95 | $15.00 | $13.19 | 1,696,762 |
| 2018-03-07 | $15.90 | $16.22 | $15.67 | $15.81 | $13.90 | 1,304,973 |
| 2018-03-06 | $16.06 | $16.29 | $15.74 | $16.10 | $14.16 | 1,036,511 |
| 2018-03-05 | $16.33 | $16.43 | $15.88 | $16.01 | $14.08 | 1,016,332 |
| 2018-03-02 | $15.72 | $16.47 | $15.63 | $16.44 | $14.46 | 986,807 |
| 2018-03-01 | $15.68 | $16.21 | $15.51 | $15.98 | $14.05 | 1,060,429 |
| 2018-02-28 | $15.93 | $16.10 | $15.56 | $15.79 | $13.88 | 1,536,140 |
| 2018-02-27 | $16.03 | $16.46 | $15.44 | $15.74 | $13.84 | 1,302,591 |
| 2018-02-26 | $15.68 | $16.12 | $15.64 | $15.87 | $13.96 | 2,008,145 |
| 2018-02-23 | $14.87 | $15.13 | $14.74 | $15.02 | $13.21 | 788,251 |
| 2018-02-22 | $14.84 | $15.07 | $14.44 | $14.82 | $13.03 | 1,236,688 |
| 2018-02-21 | $14.66 | $15.19 | $14.59 | $14.78 | $13.00 | 1,024,481 |
| 2018-02-20 | $15.41 | $15.55 | $14.39 | $14.58 | $12.82 | 1,970,737 |
| 2018-02-16 | $15.42 | $15.91 | $15.41 | $15.54 | $13.67 | 726,124 |
| 2018-02-15 | $15.96 | $15.98 | $15.32 | $15.47 | $13.60 | 942,460 |
| 2018-02-14 | $14.91 | $15.91 | $14.84 | $15.87 | $13.96 | 1,041,223 |
| 2018-02-13 | $14.77 | $15.19 | $14.72 | $15.07 | $13.25 | 1,226,024 |
| 2018-02-12 | $15.62 | $15.62 | $14.66 | $14.79 | $13.01 | 1,980,824 |
| 2018-02-09 | $15.50 | $15.83 | $14.72 | $15.61 | $13.73 | 1,606,313 |
| 2018-02-08 | $16.63 | $16.63 | $15.42 | $15.42 | $13.56 | 1,704,907 |
| 2018-02-07 | $15.69 | $16.67 | $15.53 | $16.62 | $14.61 | 1,735,187 |
| 2018-02-06 | $14.75 | $15.96 | $14.47 | $15.69 | $13.80 | 1,941,389 |
| 2018-02-05 | $14.47 | $15.52 | $14.17 | $15.08 | $13.26 | 2,777,763 |
| 2018-02-02 | $15.42 | $15.95 | $14.51 | $14.61 | $12.85 | 5,049,907 |
| 2018-02-01 | $17.50 | $17.60 | $15.06 | $15.11 | $13.29 | 5,835,589 |
| 2018-01-31 | $19.10 | $19.21 | $18.16 | $18.37 | $16.15 | 717,735 |
| 2018-01-30 | $19.20 | $19.43 | $18.79 | $18.98 | $16.69 | 674,549 |
| 2018-01-29 | $19.10 | $19.62 | $18.98 | $19.39 | $17.05 | 1,078,158 |
| 2018-01-26 | $18.69 | $19.14 | $18.45 | $19.11 | $16.80 | 488,423 |
| 2018-01-25 | $18.69 | $18.79 | $18.05 | $18.56 | $16.32 | 582,251 |
| 2018-01-24 | $18.81 | $18.97 | $18.36 | $18.61 | $16.36 | 1,220,392 |
| 2018-01-23 | $18.76 | $18.88 | $18.19 | $18.78 | $16.51 | 624,513 |
| 2018-01-22 | $18.37 | $18.90 | $18.27 | $18.84 | $16.57 | 779,266 |
| 2018-01-19 | $17.55 | $18.25 | $17.46 | $18.22 | $16.02 | 789,164 |
| 2018-01-18 | $17.54 | $17.75 | $17.39 | $17.55 | $15.43 | 492,521 |
| 2018-01-17 | $17.16 | $17.62 | $16.98 | $17.51 | $15.40 | 659,233 |
| 2018-01-16 | $17.66 | $17.72 | $16.90 | $17.01 | $14.96 | 699,260 |
| 2018-01-12 | $17.39 | $17.92 | $17.28 | $17.52 | $15.41 | 1,042,350 |
| 2018-01-11 | $16.78 | $17.42 | $16.63 | $17.33 | $15.24 | 926,164 |
| 2018-01-10 | $16.02 | $16.69 | $15.95 | $16.61 | $14.61 | 572,757 |
| 2018-01-09 | $16.35 | $16.43 | $15.92 | $16.09 | $14.15 | 784,147 |
| 2018-01-08 | $16.63 | $16.66 | $16.12 | $16.47 | $14.48 | 794,575 |
| 2018-01-05 | $16.45 | $16.64 | $16.31 | $16.48 | $14.49 | 698,123 |
| 2018-01-04 | $16.58 | $16.64 | $15.73 | $16.50 | $14.51 | 1,118,427 |
| 2018-01-03 | $17.14 | $17.15 | $16.55 | $16.59 | $14.59 | 713,885 |
| 2018-01-02 | $17.00 | $17.38 | $16.99 | $17.14 | $15.07 | 693,959 |
| 2017-12-29 | $17.08 | $17.11 | $16.86 | $16.88 | $14.84 | 699,056 |
| 2017-12-28 | $17.39 | $17.39 | $17.10 | $17.14 | $15.07 | 759,394 |
| 2017-12-27 | $17.74 | $17.74 | $17.19 | $17.33 | $15.24 | 811,499 |
| 2017-12-26 | $17.53 | $18.07 | $17.52 | $17.72 | $15.58 | 744,498 |
| 2017-12-22 | $17.55 | $17.80 | $17.24 | $17.53 | $15.41 | 533,955 |
| 2017-12-21 | $17.75 | $18.11 | $17.69 | $17.91 | $15.75 | 1,353,975 |
| 2017-12-20 | $17.69 | $17.88 | $17.43 | $17.73 | $15.59 | 679,096 |
| 2017-12-19 | $17.47 | $17.71 | $17.21 | $17.54 | $15.42 | 1,173,118 |
| 2017-12-18 | $16.40 | $17.27 | $16.28 | $17.26 | $15.18 | 1,104,853 |
| 2017-12-15 | $15.95 | $16.52 | $15.93 | $16.25 | $14.29 | 1,926,565 |
| 2017-12-14 | $16.33 | $16.47 | $15.73 | $15.93 | $14.01 | 1,141,782 |
| 2017-12-13 | $16.01 | $16.56 | $15.83 | $16.32 | $14.35 | 585,801 |
| 2017-12-12 | $16.60 | $16.70 | $16.00 | $16.05 | $14.11 | 2,541,394 |
| 2017-12-11 | $16.70 | $17.00 | $16.60 | $16.93 | $14.68 | 1,397,224 |
| 2017-12-08 | $16.44 | $16.81 | $16.31 | $16.71 | $14.49 | 571,078 |
| 2017-12-07 | $16.10 | $16.55 | $16.00 | $16.39 | $14.21 | 1,264,195 |
| 2017-12-06 | $16.04 | $16.14 | $15.74 | $15.96 | $13.84 | 1,073,001 |
| 2017-12-05 | $16.50 | $16.50 | $15.81 | $15.98 | $13.86 | 1,103,587 |
| 2017-12-04 | $16.59 | $17.12 | $16.45 | $16.52 | $14.33 | 1,223,543 |
| 2017-12-01 | $16.50 | $16.57 | $15.87 | $16.37 | $14.20 | 1,198,503 |
| 2017-11-30 | $16.75 | $17.33 | $16.48 | $16.50 | $14.31 | 2,031,582 |
| 2017-11-29 | $15.99 | $16.94 | $15.99 | $16.76 | $14.53 | 2,203,400 |
| 2017-11-28 | $15.15 | $16.02 | $15.15 | $15.99 | $13.87 | 1,470,708 |
| 2017-11-27 | $15.31 | $15.66 | $14.92 | $15.08 | $13.08 | 2,137,555 |
| 2017-11-24 | $15.56 | $15.95 | $15.24 | $15.33 | $13.29 | 2,639,378 |
| 2017-11-22 | $16.25 | $16.40 | $15.26 | $15.62 | $13.55 | 8,120,871 |
| 2017-11-21 | $17.81 | $18.30 | $17.42 | $17.95 | $15.57 | 3,282,397 |
| 2017-11-20 | $17.71 | $17.83 | $17.13 | $17.78 | $15.42 | 1,662,733 |
| 2017-11-17 | $17.23 | $18.20 | $17.23 | $17.66 | $15.31 | 2,448,974 |
| 2017-11-16 | $16.37 | $16.98 | $16.37 | $16.83 | $14.59 | 625,752 |
| 2017-11-15 | $16.16 | $16.55 | $15.83 | $16.49 | $14.30 | 769,290 |
| 2017-11-14 | $16.14 | $16.32 | $15.87 | $16.24 | $14.08 | 645,283 |
| 2017-11-13 | $16.41 | $16.55 | $15.98 | $16.22 | $14.07 | 648,794 |
| 2017-11-10 | $15.97 | $16.68 | $15.97 | $16.48 | $14.29 | 713,924 |
| 2017-11-09 | $15.36 | $16.24 | $15.36 | $15.97 | $13.85 | 1,464,804 |
| 2017-11-08 | $15.57 | $15.78 | $15.38 | $15.46 | $13.41 | 725,525 |
| 2017-11-07 | $16.70 | $16.70 | $15.54 | $15.79 | $13.69 | 1,229,713 |
| 2017-11-06 | $16.67 | $16.89 | $16.53 | $16.66 | $14.45 | 665,365 |
| 2017-11-03 | $16.77 | $16.80 | $16.50 | $16.63 | $14.42 | 507,729 |
| 2017-11-02 | $16.50 | $17.05 | $16.50 | $16.77 | $14.54 | 933,116 |
| 2017-11-01 | $16.32 | $16.51 | $16.10 | $16.42 | $14.24 | 748,919 |
| 2017-10-31 | $16.06 | $16.43 | $16.06 | $16.21 | $14.06 | 743,177 |
| 2017-10-30 | $16.61 | $16.76 | $15.87 | $16.05 | $13.92 | 836,173 |
| 2017-10-27 | $16.75 | $16.75 | $16.35 | $16.70 | $14.48 | 666,469 |
| 2017-10-26 | $17.03 | $17.28 | $16.90 | $17.01 | $14.75 | 805,657 |
| 2017-10-25 | $16.85 | $17.01 | $16.62 | $17.00 | $14.74 | 491,513 |
| 2017-10-24 | $16.86 | $16.98 | $16.48 | $16.76 | $14.53 | 764,305 |
| 2017-10-23 | $16.55 | $17.26 | $16.53 | $16.82 | $14.59 | 1,574,805 |
| 2017-10-20 | $16.45 | $16.62 | $16.29 | $16.34 | $14.17 | 1,061,545 |
| 2017-10-19 | $16.22 | $16.39 | $16.04 | $16.26 | $14.10 | 672,317 |
| 2017-10-18 | $16.22 | $16.53 | $16.17 | $16.31 | $14.14 | 808,801 |
| 2017-10-17 | $15.98 | $16.22 | $15.91 | $16.17 | $14.02 | 835,553 |
| 2017-10-16 | $15.60 | $16.05 | $15.50 | $15.93 | $13.81 | 1,136,876 |
| 2017-10-13 | $15.78 | $15.82 | $15.58 | $15.66 | $13.58 | 753,374 |
| 2017-10-12 | $15.89 | $15.92 | $15.36 | $15.74 | $13.65 | 1,181,518 |
| 2017-10-11 | $16.26 | $16.39 | $15.79 | $15.91 | $13.80 | 1,141,763 |
| 2017-10-10 | $16.42 | $16.58 | $16.13 | $16.35 | $14.18 | 569,570 |
| 2017-10-09 | $16.86 | $16.86 | $16.27 | $16.35 | $14.18 | 638,778 |
| 2017-10-06 | $16.90 | $17.02 | $16.78 | $16.86 | $14.62 | 592,668 |
| 2017-10-05 | $16.92 | $17.20 | $16.78 | $16.98 | $14.72 | 1,304,060 |
| 2017-10-04 | $17.18 | $17.29 | $16.91 | $16.96 | $14.71 | 534,898 |
| 2017-10-03 | $17.36 | $17.50 | $17.13 | $17.22 | $14.93 | 604,100 |
| 2017-10-02 | $17.03 | $17.43 | $16.72 | $17.36 | $15.05 | 836,502 |
| 2017-09-29 | $17.36 | $17.41 | $17.02 | $17.03 | $14.77 | 569,769 |
| 2017-09-28 | $17.41 | $17.54 | $17.12 | $17.36 | $15.05 | 1,059,505 |
| 2017-09-27 | $16.95 | $17.54 | $16.90 | $17.44 | $15.12 | 1,621,838 |
| 2017-09-26 | $16.49 | $16.96 | $16.45 | $16.95 | $14.70 | 1,301,156 |
| 2017-09-25 | $16.05 | $16.63 | $16.05 | $16.49 | $14.30 | 1,885,054 |
| 2017-09-22 | $15.80 | $16.08 | $15.69 | $16.06 | $13.93 | 1,006,653 |
| 2017-09-21 | $15.92 | $15.97 | $15.76 | $15.82 | $13.72 | 722,668 |
| 2017-09-20 | $15.65 | $16.02 | $15.44 | $15.89 | $13.78 | 1,170,669 |
| 2017-09-19 | $15.77 | $15.84 | $15.64 | $15.71 | $13.62 | 798,058 |
| 2017-09-18 | $15.65 | $15.88 | $15.65 | $15.77 | $13.68 | 970,651 |
| 2017-09-15 | $15.53 | $15.68 | $15.42 | $15.64 | $13.56 | 1,325,130 |
| 2017-09-14 | $15.60 | $15.65 | $15.34 | $15.52 | $13.46 | 703,375 |
| 2017-09-13 | $15.81 | $15.97 | $15.59 | $15.66 | $13.58 | 1,177,932 |
| 2017-09-12 | $15.83 | $16.05 | $15.71 | $15.75 | $13.66 | 1,194,547 |
| 2017-09-11 | $15.77 | $15.98 | $15.68 | $15.80 | $13.70 | 820,218 |
| 2017-09-08 | $16.13 | $16.15 | $15.64 | $15.69 | $13.61 | 1,010,768 |
| 2017-09-07 | $16.36 | $16.43 | $15.99 | $16.16 | $14.01 | 1,367,308 |
| 2017-09-06 | $15.95 | $16.27 | $15.88 | $16.14 | $14.00 | 2,135,615 |
| 2017-09-05 | $15.96 | $16.15 | $15.82 | $15.98 | $13.86 | 1,521,854 |
| 2017-09-01 | $15.36 | $16.01 | $15.32 | $15.99 | $13.87 | 1,354,843 |
| 2017-08-31 | $16.09 | $16.25 | $15.57 | $15.58 | $13.32 | 2,062,587 |
| 2017-08-30 | $16.03 | $16.45 | $16.00 | $16.12 | $13.79 | 1,396,896 |
| 2017-08-29 | $16.02 | $16.20 | $15.73 | $16.10 | $13.77 | 2,289,779 |
| 2017-08-28 | $15.69 | $16.28 | $15.66 | $16.26 | $13.90 | 3,769,891 |
| 2017-08-25 | $15.08 | $15.70 | $15.03 | $15.66 | $13.39 | 3,470,552 |
| 2017-08-24 | $14.63 | $15.05 | $14.20 | $14.86 | $12.71 | 7,993,606 |
| 2017-08-23 | $12.50 | $12.54 | $12.29 | $12.48 | $10.67 | 3,050,769 |
| 2017-08-22 | $12.10 | $12.42 | $11.98 | $12.37 | $10.58 | 1,234,259 |
| 2017-08-21 | $12.72 | $12.77 | $12.15 | $12.22 | $10.45 | 1,340,685 |
| 2017-08-18 | $12.56 | $12.83 | $12.53 | $12.80 | $10.95 | 1,229,605 |
| 2017-08-17 | $12.69 | $12.92 | $12.52 | $12.68 | $10.84 | 1,071,822 |
| 2017-08-16 | $13.03 | $13.23 | $12.86 | $13.01 | $11.13 | 1,218,660 |
| 2017-08-15 | $13.20 | $13.20 | $12.67 | $12.87 | $11.01 | 1,035,726 |
| 2017-08-14 | $13.50 | $13.50 | $13.13 | $13.27 | $11.35 | 901,559 |
| 2017-08-11 | $13.10 | $13.45 | $12.89 | $13.33 | $11.40 | 932,897 |
| 2017-08-10 | $13.70 | $13.70 | $13.29 | $13.36 | $11.42 | 1,342,945 |
| 2017-08-09 | $13.93 | $14.05 | $13.56 | $13.92 | $11.90 | 1,916,693 |
| 2017-08-08 | $14.07 | $14.42 | $13.99 | $14.11 | $12.07 | 1,466,682 |
| 2017-08-07 | $13.68 | $13.92 | $13.57 | $13.88 | $11.87 | 1,247,920 |
| 2017-08-04 | $13.53 | $13.72 | $13.49 | $13.67 | $11.69 | 951,138 |
| 2017-08-03 | $13.32 | $13.66 | $13.26 | $13.53 | $11.57 | 1,401,826 |
| 2017-08-02 | $13.20 | $13.39 | $13.04 | $13.32 | $11.39 | 1,346,090 |
| 2017-08-01 | $13.14 | $13.34 | $13.00 | $13.27 | $11.35 | 908,438 |
| 2017-07-31 | $13.10 | $13.20 | $12.88 | $13.06 | $11.17 | 1,020,527 |
| 2017-07-28 | $12.81 | $13.14 | $12.74 | $13.12 | $11.22 | 1,253,024 |
| 2017-07-27 | $12.40 | $12.86 | $12.30 | $12.84 | $10.98 | 1,129,817 |
| 2017-07-26 | $12.47 | $12.53 | $12.25 | $12.39 | $10.60 | 941,024 |
| 2017-07-25 | $12.12 | $12.71 | $12.10 | $12.48 | $10.67 | 1,030,059 |
| 2017-07-24 | $12.48 | $12.50 | $12.06 | $12.13 | $10.37 | 1,011,775 |
| 2017-07-21 | $12.88 | $12.92 | $12.58 | $12.61 | $10.78 | 1,012,026 |
| 2017-07-20 | $12.81 | $13.02 | $12.70 | $12.81 | $10.95 | 798,165 |
| 2017-07-19 | $12.70 | $12.74 | $12.54 | $12.73 | $10.89 | 671,356 |
| 2017-07-18 | $12.64 | $12.71 | $12.44 | $12.68 | $10.84 | 1,050,926 |
| 2017-07-17 | $12.45 | $13.08 | $12.45 | $12.82 | $10.96 | 1,127,914 |
| 2017-07-14 | $12.60 | $12.66 | $12.39 | $12.45 | $10.65 | 688,831 |
| 2017-07-13 | $11.80 | $12.53 | $11.80 | $12.46 | $10.66 | 1,839,787 |
| 2017-07-12 | $11.77 | $11.90 | $11.59 | $11.72 | $10.02 | 900,286 |
| 2017-07-11 | $11.75 | $11.81 | $11.48 | $11.68 | $9.99 | 907,016 |
| 2017-07-10 | $12.25 | $12.30 | $11.81 | $11.84 | $10.13 | 1,107,449 |
| 2017-07-07 | $12.28 | $12.51 | $12.15 | $12.48 | $10.67 | 635,156 |
| 2017-07-06 | $12.45 | $12.57 | $12.20 | $12.25 | $10.48 | 835,999 |
| 2017-07-05 | $12.80 | $12.80 | $12.37 | $12.70 | $10.86 | 955,822 |
| 2017-07-03 | $12.86 | $13.08 | $12.79 | $12.95 | $11.07 | 504,732 |
| 2017-06-30 | $12.80 | $12.91 | $12.63 | $12.78 | $10.93 | 908,299 |
| 2017-06-29 | $12.39 | $13.09 | $12.21 | $12.80 | $10.95 | 1,789,613 |
| 2017-06-28 | $12.15 | $12.53 | $12.10 | $12.30 | $10.52 | 1,051,467 |
| 2017-06-27 | $11.79 | $12.17 | $11.79 | $12.10 | $10.35 | 1,050,196 |
| 2017-06-26 | $11.70 | $11.94 | $11.62 | $11.85 | $10.13 | 922,107 |
| 2017-06-23 | $11.31 | $11.67 | $11.29 | $11.64 | $9.95 | 1,469,572 |
| 2017-06-22 | $11.18 | $11.55 | $11.15 | $11.41 | $9.76 | 800,704 |
| 2017-06-21 | $11.45 | $11.63 | $11.12 | $11.13 | $9.52 | 1,074,516 |
| 2017-06-20 | $11.67 | $11.67 | $11.36 | $11.47 | $9.81 | 793,988 |
| 2017-06-19 | $11.77 | $11.77 | $11.48 | $11.69 | $10.00 | 931,802 |
| 2017-06-16 | $11.42 | $11.73 | $11.28 | $11.71 | $10.01 | 1,493,415 |
| 2017-06-15 | $11.63 | $11.84 | $11.43 | $11.67 | $9.98 | 941,339 |
| 2017-06-14 | $11.51 | $11.72 | $11.28 | $11.72 | $10.02 | 855,095 |
| 2017-06-13 | $11.54 | $11.68 | $11.30 | $11.49 | $9.83 | 1,098,963 |
| 2017-06-12 | $11.60 | $11.96 | $11.41 | $11.50 | $9.83 | 1,742,867 |
| 2017-06-09 | $11.27 | $11.75 | $11.14 | $11.64 | $9.95 | 1,748,895 |
| 2017-06-08 | $11.41 | $11.43 | $11.20 | $11.25 | $9.62 | 1,163,572 |
| 2017-06-07 | $11.33 | $11.45 | $11.21 | $11.31 | $9.67 | 1,533,851 |
| 2017-06-06 | $11.82 | $11.86 | $11.10 | $11.27 | $9.64 | 1,792,363 |
| 2017-06-05 | $11.87 | $12.06 | $11.78 | $12.01 | $10.27 | 1,275,397 |
| 2017-06-02 | $12.47 | $12.58 | $12.07 | $12.15 | $10.20 | 1,743,002 |
| 2017-06-01 | $12.03 | $12.58 | $11.98 | $12.47 | $10.47 | 2,473,304 |
| 2017-05-31 | $11.76 | $12.05 | $11.51 | $12.04 | $10.11 | 2,500,633 |
| 2017-05-30 | $11.72 | $11.78 | $11.60 | $11.70 | $9.82 | 1,528,185 |
| 2017-05-26 | $11.43 | $11.78 | $11.32 | $11.67 | $9.80 | 2,771,995 |
| 2017-05-25 | $11.68 | $11.80 | $11.14 | $11.41 | $9.58 | 55,179 |
| 2017-05-24 | $9.90 | $10.13 | $9.78 | $9.98 | $8.38 | 2,881,359 |
| 2017-05-23 | $10.15 | $10.25 | $10.01 | $10.06 | $8.44 | 1,761,772 |
| 2017-05-22 | $9.80 | $10.15 | $9.76 | $10.13 | $8.50 | 1,556,033 |
| 2017-05-19 | $9.70 | $9.90 | $9.56 | $9.84 | $8.26 | 1,304,382 |
| 2017-05-18 | $9.82 | $9.98 | $9.62 | $9.70 | $8.14 | 1,371,451 |
| 2017-05-17 | $10.00 | $10.07 | $9.70 | $9.81 | $8.23 | 1,895,836 |
| 2017-05-16 | $10.21 | $10.21 | $10.00 | $10.02 | $8.41 | 1,824,960 |
| 2017-05-15 | $10.50 | $10.61 | $10.27 | $10.28 | $8.63 | 964,470 |
| 2017-05-12 | $10.86 | $10.89 | $10.35 | $10.48 | $8.80 | 1,937,690 |
| 2017-05-11 | $11.51 | $11.55 | $10.92 | $10.93 | $9.17 | 1,147,005 |
| 2017-05-10 | $11.44 | $11.75 | $11.44 | $11.67 | $9.80 | 877,610 |
| 2017-05-09 | $11.33 | $11.56 | $11.31 | $11.41 | $9.58 | 905,956 |
| 2017-05-08 | $11.34 | $11.54 | $11.31 | $11.33 | $9.51 | 685,135 |
| 2017-05-05 | $11.14 | $11.36 | $11.09 | $11.32 | $9.50 | 703,634 |
| 2017-05-04 | $11.31 | $11.40 | $11.08 | $11.10 | $9.32 | 606,476 |
| 2017-05-03 | $11.32 | $11.40 | $11.14 | $11.31 | $9.49 | 681,929 |
| 2017-05-02 | $11.07 | $11.35 | $11.07 | $11.33 | $9.51 | 714,951 |
| 2017-05-01 | $11.15 | $11.22 | $11.02 | $11.07 | $9.29 | 651,648 |
| 2017-04-28 | $11.40 | $11.40 | $11.09 | $11.16 | $9.37 | 746,731 |
| 2017-04-27 | $11.53 | $11.55 | $11.34 | $11.43 | $9.59 | 667,089 |
| 2017-04-26 | $11.40 | $11.66 | $11.38 | $11.53 | $9.68 | 882,047 |
| 2017-04-25 | $11.43 | $11.51 | $11.29 | $11.37 | $9.54 | 643,525 |
| 2017-04-24 | $11.42 | $11.56 | $11.26 | $11.39 | $9.56 | 1,047,980 |
| 2017-04-21 | $11.51 | $11.59 | $11.18 | $11.30 | $9.49 | 1,120,936 |
| 2017-04-20 | $11.45 | $11.61 | $11.25 | $11.53 | $9.68 | 1,497,318 |
| 2017-04-19 | $10.93 | $11.16 | $10.89 | $11.00 | $9.23 | 909,672 |
| 2017-04-18 | $10.92 | $11.00 | $10.82 | $10.88 | $9.13 | 577,248 |
| 2017-04-17 | $10.92 | $11.02 | $10.86 | $10.97 | $9.21 | 946,488 |
| 2017-04-13 | $11.13 | $11.16 | $10.82 | $10.88 | $9.13 | 1,031,332 |
| 2017-04-12 | $11.21 | $11.25 | $11.08 | $11.10 | $9.32 | 1,107,540 |
| 2017-04-11 | $10.83 | $11.19 | $10.76 | $11.15 | $9.36 | 1,765,244 |
| 2017-04-10 | $10.76 | $11.00 | $10.69 | $10.83 | $9.09 | 1,233,862 |
| 2017-04-07 | $10.65 | $10.78 | $10.61 | $10.73 | $9.01 | 1,201,513 |
| 2017-04-06 | $10.62 | $10.87 | $10.60 | $10.66 | $8.95 | 1,489,342 |
| 2017-04-05 | $10.72 | $10.79 | $10.48 | $10.50 | $8.81 | 1,279,286 |
| 2017-04-04 | $10.88 | $10.96 | $10.61 | $10.70 | $8.98 | 1,619,963 |
| 2017-04-03 | $11.10 | $11.15 | $10.84 | $11.01 | $9.24 | 1,731,956 |
| 2017-03-31 | $11.14 | $11.25 | $11.10 | $11.15 | $9.36 | 1,336,089 |
| 2017-03-30 | $11.18 | $11.25 | $11.02 | $11.13 | $9.34 | 994,855 |
| 2017-03-29 | $10.90 | $11.33 | $10.79 | $11.22 | $9.42 | 1,691,261 |
| 2017-03-28 | $10.83 | $10.94 | $10.70 | $10.85 | $9.11 | 1,555,770 |
| 2017-03-27 | $10.60 | $10.97 | $10.60 | $10.82 | $9.08 | 1,683,632 |
| 2017-03-24 | $10.95 | $10.98 | $10.76 | $10.91 | $8.97 | 1,820,567 |
| 2017-03-23 | $10.72 | $11.13 | $10.72 | $10.93 | $8.99 | 1,675,705 |
| 2017-03-22 | $10.86 | $10.86 | $10.51 | $10.66 | $8.77 | 2,270,642 |
| 2017-03-21 | $11.18 | $11.23 | $10.66 | $10.88 | $8.95 | 2,252,049 |
| 2017-03-20 | $11.29 | $11.39 | $11.06 | $11.13 | $9.15 | 2,968,803 |
| 2017-03-17 | $10.92 | $11.35 | $10.82 | $11.30 | $9.29 | 8,264,146 |
| 2017-03-16 | $10.69 | $11.30 | $10.29 | $10.85 | $8.92 | 11,179,749 |
| 2017-03-15 | $12.15 | $12.27 | $11.94 | $12.23 | $10.06 | 3,396,866 |
| 2017-03-14 | $11.86 | $12.17 | $11.82 | $12.10 | $9.95 | 2,154,049 |
| 2017-03-13 | $11.95 | $12.03 | $11.76 | $11.92 | $9.80 | 2,319,721 |
| 2017-03-10 | $11.66 | $12.16 | $11.57 | $12.07 | $9.93 | 2,095,354 |
| 2017-03-09 | $12.13 | $12.15 | $11.55 | $11.89 | $9.78 | 2,714,109 |
| 2017-03-08 | $12.32 | $12.53 | $12.27 | $12.49 | $10.27 | 1,078,467 |
| 2017-03-07 | $12.43 | $12.50 | $12.32 | $12.38 | $10.18 | 1,054,099 |
| 2017-03-06 | $12.50 | $12.55 | $12.28 | $12.50 | $10.28 | 1,297,550 |
| 2017-03-03 | $13.01 | $13.05 | $12.34 | $12.52 | $10.30 | 1,324,762 |
| 2017-03-02 | $12.49 | $13.09 | $12.49 | $12.93 | $10.63 | 1,713,304 |
| 2017-03-01 | $12.92 | $12.95 | $12.09 | $12.40 | $10.20 | 1,788,337 |
| 2017-02-28 | $12.82 | $12.84 | $12.50 | $12.70 | $10.44 | 1,675,853 |
| 2017-02-27 | $12.68 | $12.91 | $12.61 | $12.88 | $10.59 | 1,283,960 |
| 2017-02-24 | $12.53 | $12.82 | $12.20 | $12.68 | $10.43 | 1,421,401 |
| 2017-02-23 | $12.95 | $13.08 | $12.47 | $12.49 | $10.27 | 1,158,417 |
| 2017-02-22 | $13.07 | $13.11 | $12.81 | $13.02 | $10.71 | 1,297,409 |
| 2017-02-21 | $13.25 | $13.28 | $12.93 | $13.03 | $10.71 | 1,245,480 |
| 2017-02-17 | $12.91 | $13.03 | $12.83 | $13.02 | $10.71 | 1,131,731 |
| 2017-02-16 | $13.48 | $13.58 | $12.81 | $12.88 | $10.59 | 1,591,799 |
| 2017-02-15 | $13.54 | $13.62 | $13.34 | $13.54 | $11.13 | 876,574 |
| 2017-02-14 | $13.33 | $13.81 | $13.16 | $13.66 | $11.23 | 838,399 |
| 2017-02-13 | $13.65 | $13.65 | $13.32 | $13.42 | $11.04 | 769,274 |
| 2017-02-10 | $13.45 | $13.60 | $13.28 | $13.51 | $11.11 | 851,592 |
| 2017-02-09 | $13.04 | $13.42 | $12.95 | $13.32 | $10.95 | 1,051,433 |
| 2017-02-08 | $12.62 | $13.08 | $12.46 | $13.08 | $10.76 | 1,117,085 |
| 2017-02-07 | $12.85 | $12.89 | $12.52 | $12.55 | $10.32 | 900,211 |
| 2017-02-06 | $12.93 | $12.99 | $12.69 | $12.79 | $10.52 | 1,101,360 |
| 2017-02-03 | $12.87 | $13.29 | $12.80 | $12.84 | $10.56 | 1,130,374 |
| 2017-02-02 | $12.52 | $13.17 | $12.43 | $12.81 | $10.53 | 1,540,724 |
| 2017-02-01 | $12.77 | $12.85 | $12.42 | $12.47 | $10.25 | 1,153,100 |
| 2017-01-31 | $12.20 | $12.84 | $12.10 | $12.77 | $10.50 | 1,924,871 |
| 2017-01-30 | $12.21 | $12.42 | $12.05 | $12.32 | $10.13 | 1,059,898 |
| 2017-01-27 | $12.68 | $12.69 | $12.11 | $12.30 | $10.11 | 1,785,885 |
| 2017-01-26 | $13.12 | $13.21 | $12.59 | $12.61 | $10.37 | 1,429,519 |
| 2017-01-25 | $12.85 | $13.22 | $12.84 | $13.11 | $10.78 | 1,208,941 |
| 2017-01-24 | $12.63 | $12.78 | $12.48 | $12.72 | $10.46 | 871,618 |
| 2017-01-23 | $12.47 | $12.63 | $12.32 | $12.56 | $10.33 | 1,065,105 |
| 2017-01-20 | $12.38 | $12.53 | $12.29 | $12.51 | $10.29 | 945,263 |
| 2017-01-19 | $12.63 | $12.65 | $12.21 | $12.35 | $10.16 | 1,018,460 |
| 2017-01-18 | $12.82 | $12.84 | $12.45 | $12.67 | $10.42 | 1,287,148 |
| 2017-01-17 | $12.57 | $13.17 | $12.49 | $12.84 | $10.56 | 1,359,129 |
| 2017-01-13 | $12.30 | $12.50 | $12.30 | $12.42 | $10.21 | 813,480 |
| 2017-01-12 | $12.11 | $12.30 | $11.96 | $12.29 | $10.11 | 1,411,351 |
| 2017-01-11 | $12.20 | $12.27 | $12.03 | $12.17 | $10.01 | 855,426 |
| 2017-01-10 | $11.92 | $12.31 | $11.92 | $12.19 | $10.02 | 992,539 |
| 2017-01-09 | $11.99 | $12.11 | $11.88 | $11.95 | $9.83 | 1,232,262 |
| 2017-01-06 | $12.39 | $12.43 | $11.94 | $11.99 | $9.86 | 991,455 |
| 2017-01-05 | $12.34 | $12.40 | $12.02 | $12.17 | $10.01 | 1,122,857 |
| 2017-01-04 | $12.47 | $12.79 | $12.43 | $12.59 | $10.35 | 1,108,509 |
| 2017-01-03 | $12.25 | $12.37 | $12.12 | $12.30 | $10.11 | 1,000,076 |
| 2016-12-30 | $12.15 | $12.27 | $12.04 | $12.10 | $9.95 | 900,080 |
| 2016-12-29 | $12.26 | $12.43 | $12.08 | $12.15 | $9.99 | 795,654 |
| 2016-12-28 | $12.30 | $12.36 | $12.09 | $12.28 | $10.10 | 858,174 |
| 2016-12-27 | $12.03 | $12.40 | $12.00 | $12.25 | $10.07 | 904,409 |
| 2016-12-23 | $12.12 | $12.33 | $11.87 | $11.95 | $9.83 | 958,775 |
| 2016-12-22 | $12.86 | $12.90 | $12.11 | $12.14 | $9.98 | 1,496,014 |
| 2016-12-21 | $12.76 | $12.93 | $12.74 | $12.92 | $10.62 | 1,138,337 |
| 2016-12-20 | $12.80 | $12.88 | $12.67 | $12.75 | $10.48 | 1,308,159 |
| 2016-12-19 | $12.69 | $12.87 | $12.61 | $12.74 | $10.48 | 1,235,729 |
| 2016-12-16 | $12.78 | $12.98 | $12.56 | $12.61 | $10.37 | 2,594,573 |
| 2016-12-15 | $13.07 | $13.20 | $12.73 | $12.78 | $10.51 | 1,360,137 |
| 2016-12-14 | $13.20 | $13.26 | $12.98 | $13.06 | $10.74 | 892,643 |
| 2016-12-13 | $13.40 | $13.48 | $13.16 | $13.20 | $10.85 | 976,000 |
| 2016-12-12 | $13.59 | $13.67 | $13.27 | $13.32 | $10.95 | 1,382,095 |
| 2016-12-09 | $13.89 | $14.02 | $13.80 | $13.89 | $11.23 | 1,433,557 |
| 2016-12-08 | $13.66 | $13.91 | $13.60 | $13.91 | $11.25 | 1,320,277 |
| 2016-12-07 | $13.40 | $13.64 | $13.18 | $13.62 | $11.01 | 1,462,886 |
| 2016-12-06 | $13.21 | $13.47 | $13.05 | $13.41 | $10.84 | 1,297,790 |
| 2016-12-05 | $13.05 | $13.40 | $12.99 | $13.14 | $10.63 | 1,706,971 |
| 2016-12-02 | $13.56 | $13.71 | $12.90 | $12.91 | $10.44 | 3,160,637 |
| 2016-12-01 | $13.34 | $13.98 | $13.10 | $13.76 | $11.13 | 9,107,375 |
| 2016-11-30 | $15.55 | $15.87 | $15.08 | $15.32 | $12.39 | 3,173,146 |
| 2016-11-29 | $15.68 | $16.07 | $15.45 | $15.56 | $12.58 | 969,185 |
| 2016-11-28 | $15.86 | $15.92 | $15.41 | $15.64 | $12.65 | 970,583 |
| 2016-11-25 | $16.14 | $16.22 | $15.85 | $15.87 | $12.83 | 584,516 |
| 2016-11-23 | $15.78 | $16.22 | $15.78 | $16.01 | $12.95 | 1,025,804 |
| 2016-11-22 | $15.74 | $16.25 | $15.74 | $16.07 | $13.00 | 1,212,938 |
| 2016-11-21 | $15.69 | $15.83 | $15.46 | $15.56 | $12.58 | 1,091,810 |
| 2016-11-18 | $16.15 | $16.28 | $15.52 | $15.61 | $12.62 | 1,555,249 |
| 2016-11-17 | $16.01 | $16.55 | $15.89 | $16.39 | $13.25 | 1,196,590 |
| 2016-11-16 | $15.55 | $16.08 | $15.52 | $16.04 | $12.97 | 1,357,452 |
| 2016-11-15 | $16.11 | $16.23 | $15.32 | $15.64 | $12.65 | 1,423,589 |
| 2016-11-14 | $15.85 | $16.54 | $15.80 | $16.13 | $13.04 | 2,001,808 |
| 2016-11-11 | $15.17 | $15.88 | $15.03 | $15.85 | $12.82 | 1,187,330 |
| 2016-11-10 | $14.69 | $15.39 | $14.69 | $15.17 | $12.27 | 1,384,474 |
| 2016-11-09 | $13.85 | $14.58 | $13.64 | $14.47 | $11.70 | 1,023,192 |
| 2016-11-08 | $14.13 | $14.13 | $13.72 | $13.89 | $11.23 | 690,355 |
| 2016-11-07 | $14.00 | $14.19 | $13.92 | $14.10 | $11.40 | 755,902 |
| 2016-11-04 | $13.80 | $14.00 | $13.65 | $13.71 | $11.09 | 867,330 |
| 2016-11-03 | $13.92 | $13.92 | $13.69 | $13.74 | $11.11 | 903,004 |
| 2016-11-02 | $13.53 | $14.04 | $13.48 | $13.84 | $11.19 | 1,502,385 |
| 2016-11-01 | $13.37 | $13.56 | $13.23 | $13.54 | $10.95 | 10,306,767 |
| 2016-10-31 | $13.57 | $13.63 | $13.44 | $13.50 | $10.92 | 796,462 |
| 2016-10-28 | $13.32 | $13.68 | $13.32 | $13.53 | $10.94 | 1,209,378 |
| 2016-10-27 | $13.79 | $13.85 | $13.20 | $13.38 | $10.82 | 1,140,217 |
| 2016-10-26 | $13.66 | $13.97 | $13.60 | $13.79 | $11.15 | 799,753 |
| 2016-10-25 | $13.68 | $13.98 | $13.57 | $13.73 | $11.10 | 1,513,712 |
| 2016-10-24 | $14.07 | $14.09 | $13.84 | $13.93 | $11.26 | 458,264 |
| 2016-10-21 | $13.76 | $13.91 | $13.68 | $13.87 | $11.22 | 608,520 |
| 2016-10-20 | $13.84 | $13.99 | $13.77 | $13.95 | $11.28 | 748,597 |
| 2016-10-19 | $13.84 | $13.94 | $13.56 | $13.91 | $11.25 | 873,900 |
| 2016-10-18 | $14.01 | $14.01 | $13.71 | $13.72 | $11.09 | 764,499 |
| 2016-10-17 | $14.14 | $14.20 | $13.86 | $13.87 | $11.22 | 724,457 |
| 2016-10-14 | $14.35 | $14.40 | $14.18 | $14.19 | $11.48 | 616,102 |
| 2016-10-13 | $14.48 | $14.49 | $14.05 | $14.25 | $11.52 | 653,155 |
| 2016-10-12 | $14.60 | $14.66 | $14.43 | $14.60 | $11.81 | 677,624 |
| 2016-10-11 | $14.63 | $14.72 | $14.37 | $14.47 | $11.70 | 680,768 |
| 2016-10-10 | $14.43 | $14.75 | $14.43 | $14.60 | $11.81 | 618,660 |
| 2016-10-07 | $14.51 | $14.67 | $14.33 | $14.38 | $11.63 | 848,185 |
| 2016-10-06 | $14.69 | $14.69 | $14.26 | $14.37 | $11.62 | 1,493,855 |
| 2016-10-05 | $14.44 | $14.63 | $14.35 | $14.62 | $11.82 | 573,763 |
| 2016-10-04 | $14.49 | $14.60 | $14.35 | $14.41 | $11.65 | 621,048 |
| 2016-10-03 | $14.70 | $14.70 | $14.36 | $14.37 | $11.62 | 515,547 |
| 2016-09-30 | $14.48 | $14.75 | $14.47 | $14.61 | $11.81 | 758,778 |
| 2016-09-29 | $14.40 | $14.65 | $14.35 | $14.36 | $11.61 | 1,227,491 |
| 2016-09-28 | $14.23 | $14.29 | $14.05 | $14.18 | $11.47 | 844,283 |
| 2016-09-27 | $14.29 | $14.47 | $14.15 | $14.25 | $11.52 | 900,154 |
| 2016-09-26 | $14.87 | $14.88 | $14.23 | $14.26 | $11.53 | 1,221,852 |
| 2016-09-23 | $14.97 | $15.21 | $14.91 | $14.93 | $12.07 | 630,599 |
| 2016-09-22 | $14.87 | $15.00 | $14.79 | $14.98 | $12.11 | 843,529 |
| 2016-09-21 | $14.71 | $14.80 | $14.51 | $14.71 | $11.90 | 872,580 |
| 2016-09-20 | $14.99 | $15.06 | $14.63 | $14.67 | $11.86 | 657,665 |
| 2016-09-19 | $15.00 | $15.23 | $14.94 | $14.98 | $12.11 | 896,199 |
| 2016-09-16 | $15.23 | $15.28 | $14.86 | $14.95 | $12.09 | 1,320,510 |
| 2016-09-15 | $15.09 | $15.29 | $14.97 | $15.26 | $12.34 | 1,134,588 |
| 2016-09-14 | $15.23 | $15.35 | $15.04 | $15.13 | $12.24 | 888,354 |
| 2016-09-13 | $15.18 | $15.28 | $14.90 | $15.16 | $12.26 | 1,580,592 |
| 2016-09-12 | $14.93 | $15.32 | $14.85 | $15.26 | $12.34 | 1,121,128 |
| 2016-09-09 | $15.32 | $15.37 | $14.92 | $15.02 | $12.15 | 1,300,594 |
| 2016-09-08 | $15.63 | $15.67 | $15.35 | $15.42 | $12.47 | 1,007,829 |
| 2016-09-07 | $15.65 | $15.76 | $15.44 | $15.73 | $12.72 | 1,459,521 |
| 2016-09-06 | $15.93 | $15.98 | $15.60 | $15.65 | $12.66 | 885,989 |
| 2016-09-02 | $15.91 | $16.09 | $15.64 | $15.91 | $12.87 | 1,207,392 |
| 2016-09-01 | $16.61 | $16.61 | $15.96 | $16.05 | $12.80 | 1,596,213 |
| 2016-08-31 | $17.18 | $17.30 | $16.50 | $16.63 | $13.26 | 1,494,408 |
| 2016-08-30 | $17.71 | $17.85 | $17.04 | $17.11 | $13.64 | 1,895,107 |
| 2016-08-29 | $17.95 | $18.23 | $17.84 | $17.89 | $14.27 | 1,448,599 |
| 2016-08-26 | $18.19 | $18.40 | $17.74 | $17.93 | $14.30 | 2,431,524 |
| 2016-08-25 | $17.84 | $18.68 | $17.32 | $18.20 | $14.51 | 10,051,860 |
| 2016-08-24 | $15.48 | $15.59 | $14.77 | $14.90 | $11.88 | 3,808,498 |
| 2016-08-23 | $15.79 | $15.93 | $15.67 | $15.89 | $12.67 | 1,119,514 |
| 2016-08-22 | $15.89 | $15.89 | $15.53 | $15.58 | $12.42 | 768,432 |
| 2016-08-19 | $15.47 | $15.90 | $15.44 | $15.84 | $12.63 | 913,164 |
| 2016-08-18 | $15.01 | $15.52 | $14.97 | $15.45 | $12.32 | 791,103 |
| 2016-08-17 | $15.17 | $15.31 | $14.85 | $14.90 | $11.88 | 1,013,884 |
| 2016-08-16 | $15.32 | $15.34 | $15.10 | $15.10 | $12.04 | 550,046 |
| 2016-08-15 | $15.09 | $15.37 | $15.09 | $15.30 | $12.20 | 707,158 |
| 2016-08-12 | $14.89 | $15.17 | $14.89 | $15.15 | $12.08 | 742,203 |
| 2016-08-11 | $15.88 | $15.89 | $14.79 | $14.90 | $11.88 | 1,318,129 |
| 2016-08-10 | $14.34 | $14.60 | $14.31 | $14.31 | $11.41 | 470,884 |
| 2016-08-09 | $14.55 | $14.68 | $14.20 | $14.23 | $11.35 | 456,862 |
| 2016-08-08 | $14.65 | $14.98 | $14.61 | $14.64 | $11.67 | 776,531 |
| 2016-08-05 | $14.24 | $14.70 | $14.20 | $14.63 | $11.67 | 673,130 |
| 2016-08-04 | $14.19 | $14.39 | $14.06 | $14.08 | $11.23 | 646,033 |
| 2016-08-03 | $14.01 | $14.19 | $13.78 | $14.17 | $11.30 | 877,193 |
| 2016-08-02 | $14.77 | $14.80 | $14.16 | $14.18 | $11.31 | 695,198 |
| 2016-08-01 | $14.74 | $14.91 | $14.62 | $14.76 | $11.77 | 810,324 |
| 2016-07-29 | $14.75 | $14.80 | $14.60 | $14.72 | $11.74 | 750,441 |
| 2016-07-28 | $14.79 | $14.79 | $14.45 | $14.73 | $11.75 | 763,146 |
| 2016-07-27 | $14.74 | $14.90 | $14.70 | $14.80 | $11.80 | 807,593 |
| 2016-07-26 | $14.48 | $14.79 | $14.48 | $14.74 | $11.75 | 991,124 |
| 2016-07-25 | $14.36 | $14.44 | $14.26 | $14.42 | $11.50 | 891,101 |
| 2016-07-22 | $14.40 | $14.44 | $14.17 | $14.36 | $11.45 | 480,797 |
| 2016-07-21 | $14.48 | $14.64 | $14.35 | $14.42 | $11.50 | 627,704 |
| 2016-07-20 | $14.36 | $14.51 | $14.27 | $14.41 | $11.49 | 581,472 |
| 2016-07-19 | $14.65 | $14.67 | $14.26 | $14.29 | $11.39 | 1,425,313 |
| 2016-07-18 | $15.37 | $15.44 | $15.20 | $15.38 | $12.26 | 638,495 |
| 2016-07-15 | $15.47 | $15.61 | $15.28 | $15.29 | $12.19 | 727,489 |
| 2016-07-14 | $15.67 | $15.71 | $15.37 | $15.37 | $12.26 | 454,599 |
| 2016-07-13 | $15.65 | $15.72 | $15.46 | $15.52 | $12.38 | 565,523 |
| 2016-07-12 | $15.48 | $15.78 | $15.44 | $15.65 | $12.48 | 941,876 |
| 2016-07-11 | $15.31 | $15.43 | $15.10 | $15.41 | $12.29 | 787,324 |
| 2016-07-08 | $14.98 | $15.24 | $14.86 | $15.19 | $12.11 | 679,471 |
| 2016-07-07 | $14.75 | $14.88 | $14.54 | $14.71 | $11.73 | 852,076 |
| 2016-07-06 | $14.45 | $14.77 | $14.23 | $14.72 | $11.74 | 951,313 |
| 2016-07-05 | $14.99 | $15.13 | $14.45 | $14.50 | $11.56 | 717,986 |
| 2016-07-01 | $15.00 | $15.29 | $14.99 | $15.06 | $12.01 | 619,672 |
| 2016-06-30 | $14.72 | $15.06 | $14.64 | $15.05 | $12.00 | 891,930 |
| 2016-06-29 | $14.48 | $14.70 | $14.42 | $14.65 | $11.68 | 686,744 |
| 2016-06-28 | $14.35 | $14.58 | $14.15 | $14.29 | $11.39 | 852,297 |
| 2016-06-27 | $14.57 | $14.57 | $13.89 | $14.23 | $11.35 | 1,218,797 |
| 2016-06-24 | $14.79 | $14.99 | $14.63 | $14.77 | $11.78 | 1,207,186 |
| 2016-06-23 | $15.47 | $15.63 | $15.29 | $15.30 | $12.20 | 942,152 |
| 2016-06-22 | $15.80 | $15.83 | $15.30 | $15.30 | $12.20 | 827,351 |
| 2016-06-21 | $15.79 | $15.80 | $15.50 | $15.71 | $12.53 | 951,510 |
| 2016-06-20 | $15.71 | $16.03 | $15.66 | $15.68 | $12.50 | 1,017,176 |
| 2016-06-17 | $15.20 | $15.74 | $15.13 | $15.43 | $12.30 | 1,621,316 |
| 2016-06-16 | $15.64 | $15.70 | $15.15 | $15.23 | $12.14 | 1,050,157 |
| 2016-06-15 | $15.24 | $15.77 | $15.19 | $15.65 | $12.48 | 1,295,902 |
| 2016-06-14 | $15.24 | $15.42 | $14.97 | $15.23 | $12.14 | 712,199 |
| 2016-06-13 | $15.25 | $15.39 | $15.17 | $15.25 | $12.16 | 820,287 |
| 2016-06-10 | $15.11 | $15.38 | $14.52 | $15.30 | $12.20 | 1,479,141 |
| 2016-06-09 | $15.77 | $15.89 | $15.25 | $15.36 | $12.25 | 1,360,430 |
| 2016-06-08 | $15.80 | $15.94 | $15.56 | $15.77 | $12.57 | 1,273,664 |
| 2016-06-07 | $15.56 | $15.97 | $15.37 | $15.85 | $12.64 | 928,940 |
| 2016-06-06 | $15.55 | $15.73 | $15.24 | $15.65 | $12.48 | 1,752,148 |
| 2016-06-03 | $16.14 | $16.20 | $15.72 | $15.78 | $12.40 | 1,424,474 |
| 2016-06-02 | $15.66 | $16.12 | $15.65 | $16.11 | $12.66 | 1,444,835 |
| 2016-06-01 | $15.70 | $15.87 | $15.50 | $15.64 | $12.29 | 1,294,665 |
| 2016-05-31 | $15.81 | $15.95 | $15.64 | $15.77 | $12.40 | 1,494,543 |
| 2016-05-27 | $15.86 | $15.89 | $15.59 | $15.85 | $12.46 | 1,587,971 |
| 2016-05-26 | $16.35 | $16.46 | $14.93 | $15.63 | $12.29 | 4,794,461 |
| 2016-05-25 | $16.09 | $16.70 | $15.78 | $16.45 | $12.93 | 3,309,006 |
| 2016-05-24 | $16.39 | $16.62 | $16.17 | $16.26 | $12.78 | 926,488 |
| 2016-05-23 | $16.46 | $16.73 | $16.39 | $16.39 | $12.88 | 823,521 |
| 2016-05-20 | $15.99 | $16.44 | $15.84 | $16.43 | $12.92 | 846,909 |
| 2016-05-19 | $16.00 | $16.36 | $15.92 | $16.00 | $12.58 | 1,116,309 |
| 2016-05-18 | $15.80 | $16.06 | $15.63 | $15.95 | $12.54 | 1,124,432 |
| 2016-05-17 | $16.10 | $16.24 | $15.89 | $15.93 | $12.52 | 1,215,806 |
| 2016-05-16 | $16.01 | $16.22 | $15.88 | $16.10 | $12.66 | 663,971 |
| 2016-05-13 | $16.15 | $16.45 | $15.86 | $16.00 | $12.58 | 562,147 |
| 2016-05-12 | $16.08 | $16.37 | $15.84 | $16.28 | $12.80 | 945,539 |
| 2016-05-11 | $16.69 | $16.69 | $15.99 | $16.09 | $12.65 | 1,302,531 |
| 2016-05-10 | $16.99 | $17.30 | $16.90 | $17.22 | $13.54 | 576,634 |
| 2016-05-09 | $16.89 | $17.42 | $16.87 | $17.34 | $13.63 | 557,598 |
| 2016-05-06 | $16.82 | $16.98 | $16.73 | $16.90 | $13.28 | 686,139 |
| 2016-05-05 | $17.57 | $17.70 | $16.81 | $16.81 | $13.21 | 1,373,603 |
| 2016-05-04 | $17.63 | $17.94 | $17.46 | $17.72 | $13.93 | 568,941 |
| 2016-05-03 | $18.25 | $18.32 | $17.63 | $17.67 | $13.89 | 695,083 |
| 2016-05-02 | $18.39 | $18.54 | $17.70 | $18.28 | $14.37 | 758,736 |
| 2016-04-29 | $18.28 | $18.41 | $18.09 | $18.35 | $14.42 | 1,084,140 |
| 2016-04-28 | $18.36 | $18.53 | $18.26 | $18.31 | $14.39 | 713,179 |
| 2016-04-27 | $18.35 | $18.54 | $18.21 | $18.49 | $14.53 | 494,729 |
| 2016-04-26 | $18.08 | $18.44 | $17.96 | $18.42 | $14.48 | 459,848 |
| 2016-04-25 | $18.11 | $18.11 | $17.75 | $18.00 | $14.15 | 523,237 |
| 2016-04-22 | $18.10 | $18.32 | $18.07 | $18.19 | $14.30 | 524,228 |
| 2016-04-21 | $18.17 | $18.25 | $17.96 | $18.10 | $14.23 | 579,054 |
| 2016-04-20 | $17.95 | $18.18 | $17.86 | $18.03 | $14.17 | 497,262 |
| 2016-04-19 | $17.60 | $18.05 | $17.60 | $17.95 | $14.11 | 873,391 |
| 2016-04-18 | $17.39 | $17.75 | $17.27 | $17.51 | $13.76 | 560,545 |
| 2016-04-15 | $17.38 | $17.55 | $17.34 | $17.51 | $13.76 | 448,072 |
| 2016-04-14 | $17.59 | $17.59 | $17.24 | $17.43 | $13.70 | 431,557 |
| 2016-04-13 | $17.15 | $17.68 | $17.15 | $17.63 | $13.86 | 849,463 |
| 2016-04-12 | $16.67 | $17.10 | $16.43 | $17.05 | $13.40 | 946,658 |
| 2016-04-11 | $16.96 | $16.96 | $16.63 | $16.70 | $13.13 | 901,271 |
| 2016-04-08 | $17.22 | $17.24 | $16.72 | $16.87 | $13.26 | 1,314,036 |
| 2016-04-07 | $17.75 | $18.07 | $17.24 | $17.35 | $13.64 | 1,676,073 |
| 2016-04-06 | $17.83 | $18.15 | $17.55 | $17.83 | $14.02 | 1,614,134 |
| 2016-04-05 | $18.13 | $18.29 | $17.81 | $17.83 | $14.02 | 886,422 |
| 2016-04-04 | $18.82 | $18.85 | $18.20 | $18.26 | $14.35 | 606,065 |
| 2016-04-01 | $18.68 | $18.85 | $18.50 | $18.79 | $14.77 | 735,718 |
| 2016-03-31 | $18.80 | $19.04 | $18.73 | $18.77 | $14.75 | 761,108 |
| 2016-03-30 | $18.76 | $19.04 | $18.58 | $18.82 | $14.79 | 789,377 |
| 2016-03-29 | $18.38 | $18.90 | $18.27 | $18.79 | $14.77 | 1,017,884 |
| 2016-03-28 | $18.41 | $18.61 | $18.29 | $18.35 | $14.42 | 788,612 |
| 2016-03-24 | $18.71 | $18.71 | $18.27 | $18.64 | $14.48 | 934,716 |
| 2016-03-23 | $19.24 | $19.34 | $18.71 | $18.74 | $14.55 | 868,719 |
| 2016-03-22 | $19.12 | $19.45 | $18.77 | $19.27 | $14.96 | 1,249,730 |
| 2016-03-21 | $18.72 | $19.40 | $18.72 | $19.26 | $14.96 | 1,695,356 |
| 2016-03-18 | $18.31 | $18.86 | $18.31 | $18.73 | $14.55 | 3,812,443 |
| 2016-03-17 | $18.57 | $18.85 | $17.69 | $18.26 | $14.18 | 7,806,060 |
| 2016-03-16 | $21.55 | $21.68 | $21.16 | $21.32 | $16.56 | 1,615,687 |
| 2016-03-15 | $21.84 | $22.02 | $21.37 | $21.72 | $16.87 | 1,125,169 |
| 2016-03-14 | $22.18 | $22.40 | $21.86 | $22.06 | $17.13 | 1,317,273 |
| 2016-03-11 | $22.52 | $22.60 | $21.83 | $22.39 | $17.39 | 876,188 |
| 2016-03-10 | $22.26 | $22.51 | $22.06 | $22.36 | $17.36 | 793,802 |
| 2016-03-09 | $22.56 | $22.69 | $22.04 | $22.14 | $17.19 | 779,843 |
| 2016-03-08 | $22.59 | $22.84 | $22.37 | $22.42 | $17.41 | 806,183 |
| 2016-03-07 | $22.15 | $22.75 | $22.15 | $22.50 | $17.47 | 1,132,829 |
| 2016-03-04 | $22.31 | $22.62 | $22.11 | $22.22 | $17.26 | 1,096,491 |
| 2016-03-03 | $21.11 | $22.32 | $21.07 | $22.26 | $17.29 | 1,327,626 |
| 2016-03-02 | $21.05 | $21.24 | $20.84 | $21.21 | $16.47 | 628,446 |
| 2016-03-01 | $21.45 | $21.52 | $20.79 | $20.98 | $16.29 | 1,045,396 |
| 2016-02-29 | $20.82 | $21.58 | $20.70 | $21.35 | $16.58 | 1,470,044 |
| 2016-02-26 | $21.00 | $21.27 | $20.47 | $20.87 | $16.21 | 1,035,693 |
| 2016-02-25 | $20.32 | $20.98 | $20.11 | $20.92 | $16.25 | 1,021,521 |
| 2016-02-24 | $19.80 | $20.33 | $19.74 | $20.30 | $15.76 | 687,312 |
| 2016-02-23 | $19.99 | $20.21 | $19.82 | $20.04 | $15.56 | 907,520 |
| 2016-02-22 | $19.74 | $20.05 | $19.69 | $19.86 | $15.42 | 861,149 |
| 2016-02-19 | $19.52 | $19.79 | $19.06 | $19.59 | $15.21 | 992,753 |
| 2016-02-18 | $19.39 | $19.93 | $19.15 | $19.72 | $15.31 | 1,126,351 |
| 2016-02-17 | $19.06 | $19.50 | $19.01 | $19.46 | $15.11 | 1,025,822 |
| 2016-02-16 | $18.12 | $18.99 | $17.97 | $18.89 | $14.67 | 1,136,635 |
| 2016-02-12 | $17.60 | $18.01 | $17.35 | $17.88 | $13.89 | 826,414 |
| 2016-02-11 | $17.61 | $17.83 | $17.38 | $17.56 | $13.64 | 838,947 |
| 2016-02-10 | $18.08 | $18.21 | $17.76 | $17.82 | $13.84 | 626,058 |
| 2016-02-09 | $17.76 | $18.18 | $17.76 | $18.01 | $13.99 | 1,044,213 |
| 2016-02-08 | $17.67 | $18.23 | $17.67 | $17.98 | $13.96 | 1,119,749 |
| 2016-02-05 | $18.16 | $18.38 | $17.74 | $17.90 | $13.90 | 1,366,835 |
| 2016-02-04 | $18.07 | $18.41 | $17.85 | $18.29 | $14.20 | 919,622 |
| 2016-02-03 | $18.50 | $18.53 | $17.84 | $18.37 | $14.27 | 1,214,306 |
| 2016-02-02 | $18.06 | $18.64 | $18.00 | $18.45 | $14.33 | 1,042,218 |
| 2016-02-01 | $18.30 | $18.57 | $17.90 | $18.05 | $14.02 | 1,342,915 |
| 2016-01-29 | $17.69 | $18.69 | $17.69 | $18.54 | $14.40 | 2,041,532 |
| 2016-01-28 | $17.72 | $17.88 | $17.43 | $17.56 | $13.64 | 840,704 |
| 2016-01-27 | $17.59 | $17.94 | $17.35 | $17.47 | $13.57 | 1,224,611 |
| 2016-01-26 | $17.41 | $17.90 | $17.36 | $17.64 | $13.70 | 1,198,964 |
| 2016-01-25 | $17.51 | $17.59 | $17.33 | $17.34 | $13.47 | 1,236,572 |
| 2016-01-22 | $17.68 | $17.70 | $17.40 | $17.54 | $13.62 | 1,302,922 |
| 2016-01-21 | $17.50 | $17.69 | $17.23 | $17.39 | $13.50 | 1,979,064 |
| 2016-01-20 | $16.90 | $17.66 | $16.75 | $17.39 | $13.50 | 2,001,973 |
| 2016-01-19 | $17.58 | $17.62 | $16.89 | $17.21 | $13.36 | 1,191,823 |
| 2016-01-15 | $17.33 | $17.61 | $16.92 | $17.45 | $13.55 | 1,370,249 |
| 2016-01-14 | $17.59 | $18.08 | $17.38 | $17.78 | $13.81 | 1,368,246 |
| 2016-01-13 | $18.37 | $18.41 | $17.58 | $17.64 | $13.70 | 1,017,299 |
| 2016-01-12 | $18.54 | $18.74 | $17.95 | $18.24 | $14.16 | 1,015,830 |
| 2016-01-11 | $18.40 | $18.52 | $18.04 | $18.26 | $14.18 | 727,412 |
| 2016-01-08 | $18.42 | $18.58 | $17.88 | $18.35 | $14.25 | 1,837,665 |
| 2016-01-07 | $18.26 | $18.89 | $18.26 | $18.47 | $14.34 | 2,310,656 |
| 2016-01-06 | $18.59 | $18.85 | $18.30 | $18.60 | $14.44 | 1,257,756 |
| 2016-01-05 | $18.92 | $19.15 | $18.74 | $18.86 | $14.65 | 1,213,389 |
| 2016-01-04 | $18.52 | $19.12 | $18.10 | $18.91 | $14.68 | 1,369,105 |
| 2015-12-31 | $19.05 | $19.32 | $18.88 | $18.88 | $14.66 | 886,053 |
| 2015-12-30 | $19.38 | $19.54 | $18.95 | $19.10 | $14.83 | 510,848 |
| 2015-12-29 | $19.15 | $19.49 | $19.14 | $19.45 | $15.10 | 806,716 |
| 2015-12-28 | $19.32 | $19.36 | $18.65 | $19.00 | $14.75 | 707,696 |
| 2015-12-24 | $19.50 | $19.66 | $18.76 | $19.39 | $15.06 | 816,634 |
| 2015-12-23 | $19.85 | $19.89 | $19.46 | $19.54 | $15.17 | 1,292,505 |
| 2015-12-22 | $19.55 | $19.82 | $19.50 | $19.69 | $15.29 | 1,071,899 |
| 2015-12-21 | $19.75 | $19.86 | $19.34 | $19.49 | $15.14 | 665,213 |
| 2015-12-18 | $19.90 | $20.23 | $19.61 | $19.66 | $15.27 | 1,430,454 |
| 2015-12-17 | $20.57 | $20.62 | $19.85 | $19.99 | $15.52 | 918,703 |
| 2015-12-16 | $20.16 | $20.63 | $19.99 | $20.60 | $16.00 | 1,377,425 |
| 2015-12-15 | $19.78 | $20.17 | $19.58 | $19.99 | $15.52 | 981,450 |
| 2015-12-14 | $19.77 | $19.95 | $19.41 | $19.60 | $15.22 | 1,005,317 |
| 2015-12-11 | $19.30 | $20.00 | $19.30 | $19.67 | $15.28 | 1,365,354 |
| 2015-12-10 | $19.32 | $19.81 | $19.23 | $19.54 | $15.17 | 798,587 |
| 2015-12-09 | $19.33 | $19.95 | $19.24 | $19.35 | $15.03 | 898,183 |
| 2015-12-08 | $19.23 | $19.56 | $19.15 | $19.35 | $15.03 | 635,734 |
| 2015-12-07 | $19.18 | $19.47 | $18.94 | $19.33 | $15.01 | 682,361 |
| 2015-12-04 | $19.17 | $19.56 | $19.15 | $19.40 | $14.89 | 871,492 |
| 2015-12-03 | $20.04 | $20.09 | $19.05 | $19.18 | $14.72 | 1,020,897 |
| 2015-12-02 | $19.97 | $20.17 | $19.76 | $19.79 | $15.19 | 861,757 |
| 2015-12-01 | $19.76 | $19.99 | $19.67 | $19.91 | $15.28 | 888,458 |
| 2015-11-30 | $21.03 | $21.08 | $19.55 | $19.69 | $15.11 | 2,052,935 |
| 2015-11-27 | $20.87 | $21.28 | $20.69 | $21.10 | $16.20 | 1,077,963 |
| 2015-11-25 | $20.89 | $21.50 | $20.54 | $20.86 | $16.01 | 4,563,214 |
| 2015-11-24 | $18.89 | $20.04 | $18.86 | $19.54 | $15.00 | 2,732,724 |
| 2015-11-23 | $18.70 | $19.30 | $18.70 | $19.13 | $14.68 | 1,452,895 |
| 2015-11-20 | $18.32 | $19.13 | $18.31 | $18.67 | $14.33 | 3,012,489 |
| 2015-11-19 | $18.57 | $18.66 | $17.83 | $17.97 | $13.79 | 1,862,193 |
| 2015-11-18 | $18.60 | $18.91 | $18.33 | $18.90 | $14.51 | 2,443,375 |
| 2015-11-17 | $19.37 | $19.48 | $18.48 | $18.62 | $14.29 | 1,933,059 |
| 2015-11-16 | $19.20 | $19.40 | $18.46 | $19.38 | $14.88 | 1,136,548 |
| 2015-11-13 | $19.98 | $19.99 | $19.06 | $19.29 | $14.81 | 1,538,839 |
| 2015-11-12 | $20.72 | $20.87 | $20.36 | $20.58 | $15.80 | 703,189 |
| 2015-11-11 | $21.23 | $21.23 | $20.32 | $20.72 | $15.91 | 829,389 |
| 2015-11-10 | $21.08 | $21.49 | $20.63 | $21.39 | $16.42 | 764,321 |
| 2015-11-09 | $21.63 | $21.66 | $20.92 | $21.20 | $16.27 | 548,577 |
| 2015-11-06 | $21.80 | $21.99 | $21.57 | $21.72 | $16.67 | 579,053 |
| 2015-11-05 | $21.63 | $21.98 | $21.42 | $21.91 | $16.82 | 392,030 |
| 2015-11-04 | $21.27 | $21.54 | $21.11 | $21.44 | $16.46 | 538,180 |
| 2015-11-03 | $21.36 | $21.78 | $21.24 | $21.27 | $16.33 | 962,728 |
| 2015-11-02 | $21.11 | $21.41 | $20.37 | $21.28 | $16.34 | 836,941 |
| 2015-10-30 | $20.84 | $21.14 | $20.61 | $21.05 | $16.16 | 776,680 |
| 2015-10-29 | $20.97 | $21.13 | $20.72 | $20.74 | $15.92 | 706,814 |
| 2015-10-28 | $20.31 | $21.13 | $20.20 | $21.12 | $16.21 | 914,950 |
| 2015-10-27 | $21.00 | $21.02 | $19.97 | $20.21 | $15.51 | 1,095,305 |
| 2015-10-26 | $21.10 | $21.21 | $20.59 | $20.95 | $16.08 | 1,413,080 |
| 2015-10-23 | $22.77 | $22.88 | $20.78 | $21.05 | $16.16 | 1,398,217 |
| 2015-10-22 | $22.52 | $22.97 | $22.37 | $22.66 | $17.39 | 560,685 |
| 2015-10-21 | $22.85 | $22.90 | $22.30 | $22.32 | $17.13 | 439,983 |
| 2015-10-20 | $22.40 | $22.86 | $22.39 | $22.75 | $17.46 | 343,366 |
| 2015-10-19 | $22.55 | $22.88 | $22.18 | $22.43 | $17.22 | 414,176 |
| 2015-10-16 | $22.24 | $22.70 | $22.03 | $22.59 | $17.34 | 784,818 |
| 2015-10-15 | $22.52 | $22.68 | $21.74 | $22.25 | $17.08 | 786,858 |
| 2015-10-14 | $23.05 | $23.20 | $22.37 | $22.47 | $17.25 | 885,511 |
| 2015-10-13 | $22.73 | $23.45 | $22.38 | $23.00 | $17.66 | 1,453,123 |
| 2015-10-12 | $22.60 | $22.73 | $22.41 | $22.48 | $17.26 | 475,104 |
| 2015-10-09 | $22.36 | $22.71 | $22.03 | $22.64 | $17.38 | 945,617 |
| 2015-10-08 | $21.86 | $22.54 | $21.81 | $22.45 | $17.23 | 841,569 |
| 2015-10-07 | $21.57 | $21.89 | $21.36 | $21.82 | $16.75 | 817,316 |
| 2015-10-06 | $21.64 | $21.81 | $21.37 | $21.48 | $16.49 | 594,576 |
| 2015-10-05 | $21.55 | $21.79 | $21.48 | $21.73 | $16.68 | 604,026 |
| 2015-10-02 | $20.73 | $21.41 | $20.60 | $21.41 | $16.44 | 737,696 |
| 2015-10-01 | $21.32 | $21.40 | $20.75 | $20.97 | $16.10 | 943,445 |
| 2015-09-30 | $21.18 | $21.41 | $21.06 | $21.36 | $16.40 | 818,544 |
| 2015-09-29 | $20.87 | $21.15 | $20.72 | $21.00 | $16.12 | 964,988 |
| 2015-09-28 | $21.76 | $21.90 | $20.73 | $20.84 | $16.00 | 1,212,742 |
| 2015-09-25 | $22.32 | $22.47 | $21.77 | $21.85 | $16.77 | 755,034 |
| 2015-09-24 | $22.10 | $22.35 | $21.94 | $22.20 | $17.04 | 888,342 |
| 2015-09-23 | $22.70 | $22.72 | $22.06 | $22.21 | $17.05 | 660,546 |
| 2015-09-22 | $22.52 | $22.72 | $22.28 | $22.58 | $17.33 | 872,239 |
| 2015-09-21 | $22.68 | $23.18 | $22.60 | $22.77 | $17.48 | 950,400 |
| 2015-09-18 | $22.48 | $22.85 | $22.34 | $22.53 | $17.29 | 2,129,804 |
| 2015-09-17 | $23.14 | $23.30 | $22.68 | $22.76 | $17.47 | 1,838,998 |
| 2015-09-16 | $22.50 | $23.12 | $22.41 | $23.06 | $17.70 | 1,002,832 |
| 2015-09-15 | $22.56 | $22.78 | $22.46 | $22.53 | $17.29 | 897,201 |
| 2015-09-14 | $22.56 | $22.72 | $22.40 | $22.53 | $17.29 | 758,608 |
| 2015-09-11 | $22.34 | $22.53 | $22.12 | $22.52 | $17.29 | 773,119 |
| 2015-09-10 | $22.30 | $22.75 | $22.22 | $22.43 | $17.22 | 897,981 |
| 2015-09-09 | $22.62 | $22.88 | $22.35 | $22.39 | $17.19 | 906,990 |
| 2015-09-08 | $22.71 | $22.71 | $22.40 | $22.46 | $17.24 | 1,002,461 |
| 2015-09-04 | $22.06 | $22.50 | $21.80 | $22.42 | $17.21 | 1,403,943 |
| 2015-09-03 | $22.48 | $22.78 | $22.27 | $22.51 | $17.11 | 1,088,320 |
| 2015-09-02 | $22.24 | $22.46 | $22.07 | $22.39 | $17.02 | 1,209,003 |
| 2015-09-01 | $21.78 | $22.39 | $21.67 | $21.93 | $16.67 | 1,354,963 |
| 2015-08-31 | $22.36 | $22.68 | $22.07 | $22.11 | $16.80 | 2,466,313 |
Guess Inc (GES) News Headlines
Recent Guess Inc (GES) News
Similar Companies to Guess Inc (GES) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |