Griffon Corp (GFF) Exchange: NYSE
Data as of May 2, 2025
$71.07 ($2.00) 2.90%
Griffon Corp - Daily Information
Click for more stock information on Griffon Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $70.00 |
| Previous Close | $71.07 |
| High | $71.29 |
| Low | $69.81 |
| Adjusted Open | $70.00 |
| Previous Adjusted Close | $71.07 |
| Adjusted High | $71.29 |
| Adjusted Low | $69.81 |
About Griffon Corp (GFF)
Griffon Corporation is a diversified management and holding company whose, business consists of four reportable segments: Home & Building Products, Telephonics Corporation, Clifford Electronics, Inc. and Professional Painting Contractors. The company was founded in 1959 and employs over 3,000 people worldwide. Under the watch of their Chairman and CEO, Ronald Kramer, Griffon Corporation has grown substantially since 2004, increasing total revenues from $563 million in 2004 to $2.98 billion in 2018 and improving their position as a leader in their respective industries.
Invest in Griffon Corp (GFF)
Historical Stock Data for Griffon Corp (GFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $70.00 | $71.29 | $69.81 | $71.07 | $71.07 | 337,817 |
| 2025-05-01 | $68.89 | $70.18 | $67.77 | $69.07 | $69.07 | 374,379 |
| 2025-04-30 | $67.14 | $68.33 | $66.09 | $68.11 | $68.11 | 350,202 |
| 2025-04-29 | $66.64 | $68.20 | $66.14 | $67.83 | $67.83 | 293,435 |
| 2025-04-28 | $67.45 | $68.95 | $66.09 | $67.14 | $67.14 | 362,955 |
| 2025-04-25 | $66.90 | $67.60 | $66.44 | $67.31 | $67.31 | 539,776 |
| 2025-04-24 | $66.02 | $67.27 | $65.45 | $67.17 | $67.17 | 695,744 |
| 2025-04-23 | $68.00 | $69.00 | $65.43 | $65.88 | $65.88 | 709,091 |
| 2025-04-22 | $65.67 | $66.52 | $64.87 | $66.03 | $66.03 | 615,325 |
| 2025-04-21 | $66.96 | $67.27 | $63.92 | $64.73 | $64.73 | 347,484 |
| 2025-04-17 | $68.24 | $69.82 | $68.06 | $68.17 | $68.17 | 566,517 |
| 2025-04-16 | $69.58 | $69.87 | $67.18 | $68.31 | $68.31 | 435,536 |
| 2025-04-15 | $70.50 | $71.38 | $69.77 | $69.97 | $69.97 | 354,865 |
| 2025-04-14 | $71.78 | $71.87 | $69.14 | $70.42 | $70.42 | 416,976 |
| 2025-04-11 | $69.07 | $70.85 | $68.04 | $70.51 | $70.51 | 308,681 |
| 2025-04-10 | $70.22 | $70.62 | $67.96 | $69.53 | $69.53 | 593,605 |
| 2025-04-09 | $64.58 | $72.95 | $64.55 | $72.17 | $72.17 | 566,409 |
| 2025-04-08 | $69.12 | $69.32 | $64.54 | $65.59 | $65.59 | 519,887 |
| 2025-04-07 | $67.79 | $70.68 | $64.88 | $66.98 | $66.98 | 787,261 |
| 2025-04-04 | $67.00 | $69.00 | $64.78 | $68.28 | $68.28 | 618,420 |
| 2025-04-03 | $71.00 | $71.51 | $69.04 | $69.66 | $69.66 | 534,387 |
| 2025-04-02 | $71.63 | $75.14 | $71.63 | $74.97 | $74.97 | 431,564 |
| 2025-04-01 | $72.27 | $73.10 | $71.25 | $73.08 | $73.08 | 448,141 |
| 2025-03-31 | $69.50 | $71.71 | $69.37 | $71.50 | $71.50 | 532,869 |
| 2025-03-28 | $71.70 | $72.02 | $69.82 | $70.47 | $70.47 | 280,621 |
| 2025-03-27 | $73.00 | $73.26 | $71.70 | $71.96 | $71.96 | 230,804 |
| 2025-03-26 | $74.28 | $75.12 | $72.41 | $73.00 | $73.00 | 381,699 |
| 2025-03-25 | $74.24 | $75.24 | $73.75 | $74.39 | $74.39 | 567,537 |
| 2025-03-24 | $72.27 | $74.63 | $72.27 | $74.49 | $74.49 | 379,691 |
| 2025-03-21 | $70.64 | $71.23 | $69.79 | $70.80 | $70.80 | 1,231,407 |
| 2025-03-20 | $71.14 | $72.72 | $71.14 | $71.51 | $71.51 | 378,582 |
| 2025-03-19 | $69.82 | $72.39 | $69.82 | $71.85 | $71.85 | 345,349 |
| 2025-03-18 | $70.04 | $70.56 | $69.59 | $70.06 | $70.06 | 282,280 |
| 2025-03-17 | $69.50 | $71.17 | $69.50 | $70.63 | $70.63 | 290,470 |
| 2025-03-14 | $68.80 | $69.99 | $68.14 | $69.54 | $69.54 | 296,305 |
| 2025-03-13 | $69.04 | $69.62 | $67.69 | $68.30 | $68.30 | 348,133 |
| 2025-03-12 | $69.81 | $70.59 | $68.60 | $69.03 | $69.03 | 371,174 |
| 2025-03-11 | $69.60 | $70.16 | $68.26 | $69.03 | $69.03 | 476,768 |
| 2025-03-10 | $69.25 | $70.44 | $68.73 | $69.45 | $69.45 | 395,743 |
| 2025-03-07 | $69.04 | $70.83 | $68.41 | $70.50 | $70.50 | 541,331 |
| 2025-03-06 | $69.13 | $70.41 | $68.94 | $69.42 | $69.42 | 446,672 |
| 2025-03-05 | $68.15 | $70.43 | $68.14 | $70.06 | $70.06 | 394,545 |
| 2025-03-04 | $68.47 | $69.66 | $66.65 | $68.06 | $68.06 | 656,154 |
| 2025-03-03 | $72.41 | $73.23 | $69.40 | $69.72 | $69.72 | 282,136 |
| 2025-02-28 | $71.47 | $72.40 | $70.88 | $72.34 | $72.34 | 402,727 |
| 2025-02-27 | $72.76 | $73.63 | $71.41 | $71.45 | $71.45 | 319,650 |
| 2025-02-26 | $73.47 | $74.33 | $72.91 | $73.01 | $73.01 | 402,415 |
| 2025-02-25 | $72.09 | $73.63 | $72.09 | $72.73 | $72.73 | 456,051 |
| 2025-02-24 | $73.01 | $73.02 | $71.46 | $71.49 | $71.31 | 444,205 |
| 2025-02-21 | $75.72 | $75.72 | $72.41 | $72.60 | $72.42 | 361,426 |
| 2025-02-20 | $76.43 | $76.92 | $74.77 | $75.00 | $74.81 | 333,054 |
| 2025-02-19 | $75.69 | $77.23 | $75.50 | $76.88 | $76.69 | 325,598 |
| 2025-02-18 | $77.09 | $77.68 | $76.27 | $76.62 | $76.43 | 356,784 |
| 2025-02-14 | $77.94 | $78.25 | $76.53 | $77.36 | $77.17 | 214,550 |
| 2025-02-13 | $78.30 | $78.30 | $76.09 | $76.37 | $76.18 | 226,988 |
| 2025-02-12 | $77.15 | $78.38 | $76.76 | $77.64 | $77.45 | 290,721 |
| 2025-02-11 | $78.19 | $79.33 | $78.19 | $79.25 | $79.05 | 218,276 |
| 2025-02-10 | $79.93 | $80.05 | $78.46 | $78.64 | $78.45 | 365,024 |
| 2025-02-07 | $80.80 | $80.83 | $78.72 | $79.04 | $78.84 | 314,908 |
| 2025-02-06 | $80.00 | $82.29 | $80.00 | $80.89 | $80.69 | 427,080 |
| 2025-02-05 | $81.55 | $84.24 | $77.66 | $80.91 | $80.71 | 647,455 |
| 2025-02-04 | $73.96 | $75.29 | $73.95 | $74.31 | $74.13 | 505,214 |
| 2025-02-03 | $74.22 | $75.54 | $73.35 | $73.95 | $73.77 | 354,413 |
| 2025-01-31 | $77.39 | $77.39 | $75.71 | $75.77 | $75.58 | 321,151 |
| 2025-01-30 | $77.21 | $78.54 | $77.01 | $77.70 | $77.51 | 257,190 |
| 2025-01-29 | $76.70 | $77.80 | $76.46 | $76.60 | $76.41 | 298,011 |
| 2025-01-28 | $77.02 | $77.47 | $76.38 | $77.10 | $76.91 | 253,780 |
| 2025-01-27 | $76.18 | $77.75 | $76.00 | $76.95 | $76.76 | 378,494 |
| 2025-01-24 | $77.81 | $78.26 | $76.61 | $77.00 | $76.81 | 198,361 |
| 2025-01-23 | $77.96 | $78.99 | $77.87 | $78.13 | $77.94 | 218,781 |
| 2025-01-22 | $78.16 | $78.57 | $77.18 | $78.10 | $77.91 | 218,533 |
| 2025-01-21 | $77.73 | $78.86 | $77.56 | $78.33 | $78.14 | 250,874 |
| 2025-01-17 | $76.89 | $77.39 | $76.34 | $76.62 | $76.43 | 321,982 |
| 2025-01-16 | $75.86 | $76.29 | $74.87 | $75.78 | $75.59 | 203,689 |
| 2025-01-15 | $77.02 | $77.02 | $75.18 | $75.67 | $75.48 | 203,587 |
| 2025-01-14 | $73.08 | $74.43 | $72.88 | $74.28 | $74.10 | 309,727 |
| 2025-01-13 | $69.70 | $72.23 | $69.70 | $72.21 | $72.03 | 387,365 |
| 2025-01-10 | $70.66 | $71.19 | $69.65 | $70.76 | $70.59 | 303,322 |
| 2025-01-08 | $70.64 | $72.20 | $69.65 | $72.16 | $71.98 | 417,890 |
| 2025-01-07 | $72.28 | $72.42 | $70.23 | $70.62 | $70.45 | 498,062 |
| 2025-01-06 | $73.24 | $73.77 | $71.87 | $72.26 | $72.08 | 303,155 |
| 2025-01-03 | $72.29 | $72.92 | $70.90 | $72.87 | $72.69 | 319,310 |
| 2025-01-02 | $72.11 | $72.61 | $71.13 | $71.97 | $71.79 | 347,463 |
| 2024-12-31 | $71.72 | $72.58 | $70.80 | $71.27 | $71.09 | 563,957 |
| 2024-12-30 | $71.82 | $71.82 | $69.85 | $71.04 | $70.86 | 614,908 |
| 2024-12-27 | $72.39 | $73.09 | $71.19 | $71.85 | $71.67 | 452,237 |
| 2024-12-26 | $72.80 | $73.35 | $72.21 | $73.13 | $72.95 | 218,700 |
| 2024-12-24 | $73.12 | $73.46 | $72.73 | $73.45 | $73.27 | 183,104 |
| 2024-12-23 | $72.72 | $73.01 | $70.63 | $72.62 | $72.44 | 434,457 |
| 2024-12-20 | $71.38 | $73.72 | $71.38 | $72.84 | $72.66 | 1,304,507 |
| 2024-12-19 | $72.97 | $73.47 | $71.01 | $72.00 | $71.82 | 408,170 |
| 2024-12-18 | $76.52 | $76.85 | $71.65 | $72.18 | $72.00 | 516,606 |
| 2024-12-17 | $77.71 | $78.22 | $75.31 | $75.72 | $75.53 | 336,587 |
| 2024-12-16 | $78.56 | $79.20 | $77.95 | $78.52 | $78.33 | 284,720 |
| 2024-12-13 | $78.55 | $79.42 | $77.36 | $78.49 | $78.30 | 221,522 |
| 2024-12-12 | $79.64 | $79.93 | $78.67 | $79.04 | $78.84 | 253,955 |
| 2024-12-11 | $81.24 | $82.32 | $79.68 | $79.85 | $79.65 | 352,755 |
| 2024-12-10 | $80.34 | $80.74 | $78.56 | $80.07 | $79.87 | 423,928 |
| 2024-12-09 | $81.38 | $81.38 | $78.90 | $80.28 | $80.08 | 253,941 |
| 2024-12-06 | $81.08 | $81.54 | $79.90 | $81.38 | $81.18 | 266,125 |
| 2024-12-05 | $82.43 | $82.46 | $80.55 | $80.71 | $80.51 | 221,485 |
| 2024-12-04 | $82.41 | $83.06 | $81.83 | $82.80 | $82.60 | 171,196 |
| 2024-12-03 | $82.99 | $83.10 | $81.66 | $82.82 | $82.62 | 206,007 |
| 2024-12-02 | $83.73 | $84.42 | $81.79 | $82.66 | $82.46 | 353,223 |
| 2024-11-29 | $84.25 | $84.83 | $83.83 | $84.30 | $84.30 | 205,642 |
| 2024-11-27 | $85.00 | $85.31 | $82.90 | $83.51 | $83.51 | 340,536 |
| 2024-11-26 | $84.30 | $84.91 | $83.65 | $84.37 | $84.37 | 697,035 |
| 2024-11-25 | $83.88 | $86.73 | $83.30 | $85.16 | $85.16 | 572,553 |
| 2024-11-22 | $81.98 | $83.76 | $81.98 | $82.96 | $82.79 | 473,410 |
| 2024-11-21 | $80.16 | $82.26 | $79.94 | $81.28 | $81.11 | 480,160 |
| 2024-11-20 | $77.10 | $80.17 | $77.10 | $79.37 | $79.20 | 644,616 |
| 2024-11-19 | $73.17 | $76.61 | $72.75 | $76.09 | $75.93 | 502,717 |
| 2024-11-18 | $74.47 | $76.15 | $73.84 | $74.04 | $73.88 | 771,095 |
| 2024-11-15 | $77.98 | $78.08 | $73.73 | $73.81 | $73.65 | 569,924 |
| 2024-11-14 | $80.49 | $80.59 | $76.00 | $77.39 | $77.39 | 1,175,480 |
| 2024-11-13 | $73.00 | $80.85 | $71.00 | $80.52 | $80.52 | 1,814,420 |
| 2024-11-12 | $69.46 | $69.76 | $67.78 | $68.12 | $68.12 | 604,815 |
| 2024-11-11 | $70.48 | $71.14 | $69.62 | $69.95 | $69.95 | 619,459 |
| 2024-11-08 | $68.31 | $70.04 | $68.11 | $69.43 | $69.43 | 412,389 |
| 2024-11-07 | $67.35 | $68.96 | $66.58 | $67.98 | $67.98 | 299,142 |
| 2024-11-06 | $67.83 | $68.80 | $66.06 | $67.25 | $67.25 | 431,582 |
| 2024-11-05 | $62.88 | $64.74 | $62.79 | $64.72 | $64.72 | 211,262 |
| 2024-11-04 | $63.17 | $64.70 | $63.17 | $63.53 | $63.53 | 270,911 |
| 2024-11-01 | $63.38 | $64.13 | $62.75 | $63.32 | $63.32 | 249,815 |
| 2024-10-31 | $63.10 | $64.14 | $62.61 | $62.88 | $62.88 | 258,613 |
| 2024-10-30 | $63.17 | $64.49 | $63.09 | $63.63 | $63.63 | 230,125 |
| 2024-10-29 | $63.09 | $63.49 | $62.26 | $63.39 | $63.39 | 299,036 |
| 2024-10-28 | $63.83 | $65.18 | $63.83 | $64.36 | $64.36 | 508,523 |
| 2024-10-25 | $64.24 | $64.44 | $62.49 | $63.46 | $63.46 | 699,385 |
| 2024-10-24 | $64.47 | $64.95 | $63.19 | $63.86 | $63.86 | 603,843 |
| 2024-10-23 | $64.69 | $65.69 | $64.15 | $64.38 | $64.38 | 486,547 |
| 2024-10-22 | $65.15 | $66.08 | $64.51 | $64.95 | $64.95 | 315,300 |
| 2024-10-21 | $68.74 | $68.79 | $65.49 | $65.60 | $65.60 | 360,223 |
| 2024-10-18 | $68.58 | $68.98 | $67.44 | $67.71 | $67.71 | 320,243 |
| 2024-10-17 | $69.25 | $69.37 | $68.04 | $68.08 | $68.08 | 264,828 |
| 2024-10-16 | $69.08 | $70.23 | $68.70 | $68.94 | $68.94 | 277,622 |
| 2024-10-15 | $68.71 | $69.63 | $68.29 | $68.31 | $68.31 | 227,729 |
| 2024-10-14 | $68.14 | $68.82 | $67.79 | $68.72 | $68.72 | 220,703 |
| 2024-10-11 | $66.71 | $68.17 | $66.71 | $68.09 | $68.09 | 345,800 |
| 2024-10-10 | $67.53 | $67.68 | $66.37 | $66.59 | $66.59 | 372,766 |
| 2024-10-09 | $68.44 | $68.93 | $68.16 | $68.62 | $68.62 | 243,766 |
| 2024-10-08 | $68.49 | $68.49 | $67.32 | $68.01 | $68.01 | 310,754 |
| 2024-10-07 | $68.46 | $69.22 | $67.93 | $68.39 | $68.39 | 291,870 |
| 2024-10-04 | $69.90 | $69.90 | $67.78 | $69.18 | $69.18 | 221,821 |
| 2024-10-03 | $68.00 | $69.03 | $67.76 | $68.33 | $68.33 | 223,323 |
| 2024-10-02 | $68.73 | $70.22 | $68.37 | $68.56 | $68.56 | 323,080 |
| 2024-10-01 | $70.00 | $70.10 | $68.77 | $69.47 | $69.47 | 312,307 |
| 2024-09-30 | $68.96 | $70.02 | $68.79 | $70.00 | $70.00 | 414,067 |
| 2024-09-27 | $69.80 | $70.24 | $68.59 | $69.48 | $69.48 | 314,621 |
| 2024-09-26 | $69.53 | $70.26 | $68.74 | $69.00 | $69.00 | 295,235 |
| 2024-09-25 | $69.66 | $69.90 | $68.58 | $68.80 | $68.80 | 310,731 |
| 2024-09-24 | $69.47 | $70.05 | $68.59 | $69.78 | $69.78 | 328,725 |
| 2024-09-23 | $68.29 | $70.10 | $68.29 | $69.93 | $69.93 | 682,249 |
| 2024-09-20 | $69.80 | $70.46 | $67.72 | $67.88 | $67.88 | 1,841,820 |
| 2024-09-19 | $69.88 | $70.12 | $68.87 | $69.99 | $69.99 | 550,403 |
| 2024-09-18 | $67.71 | $70.00 | $67.52 | $67.88 | $67.88 | 468,904 |
| 2024-09-17 | $67.85 | $68.59 | $67.25 | $67.60 | $67.60 | 375,694 |
| 2024-09-16 | $66.69 | $67.75 | $66.09 | $67.14 | $67.14 | 383,831 |
| 2024-09-13 | $65.94 | $67.54 | $65.05 | $66.84 | $66.84 | 483,767 |
| 2024-09-12 | $63.36 | $64.96 | $63.20 | $64.80 | $64.80 | 331,961 |
| 2024-09-11 | $62.40 | $63.13 | $60.97 | $62.94 | $62.94 | 437,204 |
| 2024-09-10 | $62.19 | $63.20 | $61.86 | $62.83 | $62.83 | 361,242 |
| 2024-09-09 | $62.80 | $63.67 | $61.77 | $62.09 | $62.09 | 349,556 |
| 2024-09-06 | $63.19 | $64.35 | $62.31 | $62.41 | $62.41 | 325,270 |
| 2024-09-05 | $63.35 | $63.99 | $62.60 | $62.81 | $62.81 | 455,074 |
| 2024-09-04 | $62.48 | $63.70 | $61.99 | $63.62 | $63.62 | 477,346 |
| 2024-09-03 | $66.07 | $66.39 | $62.83 | $62.84 | $62.84 | 509,902 |
| 2024-08-30 | $66.68 | $66.84 | $65.29 | $66.19 | $66.19 | 332,206 |
| 2024-08-29 | $65.72 | $66.87 | $64.64 | $65.80 | $65.80 | 394,053 |
| 2024-08-28 | $65.08 | $65.83 | $64.89 | $65.10 | $65.10 | 313,831 |
| 2024-08-27 | $65.87 | $65.92 | $64.93 | $65.86 | $65.71 | 395,785 |
| 2024-08-26 | $67.25 | $67.48 | $66.05 | $66.48 | $66.33 | 253,695 |
| 2024-08-23 | $64.98 | $67.16 | $64.66 | $66.93 | $66.78 | 382,900 |
| 2024-08-22 | $64.10 | $65.08 | $63.58 | $64.29 | $64.14 | 364,534 |
| 2024-08-21 | $63.93 | $64.55 | $63.52 | $64.05 | $64.05 | 428,393 |
| 2024-08-20 | $63.77 | $63.96 | $62.54 | $63.34 | $63.34 | 319,207 |
| 2024-08-19 | $63.65 | $64.16 | $62.90 | $63.79 | $63.79 | 274,646 |
| 2024-08-16 | $63.54 | $64.69 | $63.20 | $63.38 | $63.38 | 429,006 |
| 2024-08-15 | $63.77 | $64.47 | $62.30 | $63.88 | $63.88 | 518,360 |
| 2024-08-14 | $62.04 | $62.52 | $61.03 | $62.23 | $62.23 | 427,979 |
| 2024-08-13 | $60.66 | $62.17 | $59.98 | $61.62 | $61.62 | 575,801 |
| 2024-08-12 | $58.55 | $60.32 | $58.48 | $59.92 | $59.92 | 663,830 |
| 2024-08-09 | $57.68 | $59.44 | $57.57 | $59.02 | $59.02 | 580,091 |
| 2024-08-08 | $57.59 | $58.87 | $56.52 | $58.29 | $58.29 | 707,509 |
| 2024-08-07 | $63.30 | $67.00 | $55.01 | $55.61 | $55.61 | 1,463,126 |
| 2024-08-06 | $66.37 | $70.17 | $66.33 | $69.56 | $69.56 | 529,453 |
| 2024-08-05 | $63.89 | $67.64 | $63.75 | $67.08 | $67.08 | 540,078 |
| 2024-08-02 | $67.53 | $68.83 | $66.44 | $67.53 | $67.53 | 503,095 |
| 2024-08-01 | $72.19 | $73.25 | $69.15 | $70.60 | $70.60 | 518,481 |
| 2024-07-31 | $74.18 | $74.62 | $71.66 | $72.06 | $72.06 | 449,257 |
| 2024-07-30 | $73.65 | $75.00 | $73.10 | $73.62 | $73.62 | 275,886 |
| 2024-07-29 | $74.88 | $75.55 | $72.56 | $72.86 | $72.86 | 297,775 |
| 2024-07-26 | $72.54 | $75.55 | $72.54 | $74.71 | $74.71 | 468,997 |
| 2024-07-25 | $70.67 | $72.82 | $69.96 | $71.00 | $71.00 | 402,565 |
| 2024-07-24 | $72.33 | $73.28 | $69.89 | $69.98 | $69.98 | 359,128 |
| 2024-07-23 | $71.25 | $73.78 | $70.64 | $72.87 | $72.87 | 400,488 |
| 2024-07-22 | $69.76 | $72.22 | $69.29 | $71.79 | $71.79 | 325,851 |
| 2024-07-19 | $70.03 | $70.92 | $68.77 | $69.05 | $69.05 | 254,090 |
| 2024-07-18 | $70.50 | $73.44 | $69.68 | $70.01 | $70.01 | 401,591 |
| 2024-07-17 | $71.89 | $73.37 | $70.40 | $70.46 | $70.46 | 365,124 |
| 2024-07-16 | $67.79 | $72.94 | $67.79 | $72.86 | $72.86 | 574,464 |
| 2024-07-15 | $67.20 | $68.58 | $66.50 | $67.03 | $67.03 | 409,303 |
| 2024-07-12 | $66.39 | $67.63 | $66.39 | $66.74 | $66.74 | 317,609 |
| 2024-07-11 | $65.11 | $66.57 | $64.88 | $65.77 | $65.77 | 393,844 |
| 2024-07-10 | $62.62 | $63.51 | $61.99 | $63.35 | $63.35 | 364,809 |
| 2024-07-09 | $62.82 | $62.82 | $61.36 | $61.53 | $61.53 | 372,706 |
| 2024-07-08 | $63.05 | $63.63 | $62.05 | $62.86 | $62.86 | 371,423 |
| 2024-07-05 | $63.10 | $63.98 | $61.75 | $62.45 | $62.45 | 291,366 |
| 2024-07-03 | $64.71 | $65.23 | $62.73 | $63.31 | $63.31 | 244,490 |
| 2024-07-02 | $63.97 | $65.26 | $63.97 | $64.71 | $64.71 | 323,229 |
| 2024-07-01 | $64.47 | $64.65 | $63.43 | $64.07 | $64.07 | 393,841 |
| 2024-06-28 | $65.21 | $65.80 | $62.83 | $63.86 | $63.86 | 1,314,395 |
| 2024-06-27 | $64.12 | $64.73 | $63.64 | $64.55 | $64.55 | 345,147 |
| 2024-06-26 | $62.36 | $64.05 | $61.70 | $63.97 | $63.97 | 529,247 |
| 2024-06-25 | $65.94 | $65.94 | $62.49 | $62.72 | $62.72 | 614,525 |
| 2024-06-24 | $65.77 | $66.30 | $64.97 | $66.18 | $66.18 | 573,097 |
| 2024-06-21 | $65.21 | $66.09 | $64.05 | $64.89 | $64.89 | 4,525,198 |
| 2024-06-20 | $65.13 | $66.76 | $65.08 | $65.67 | $65.67 | 535,309 |
| 2024-06-18 | $65.09 | $66.63 | $64.73 | $65.87 | $65.87 | 401,517 |
| 2024-06-17 | $63.99 | $65.49 | $63.45 | $65.26 | $65.26 | 414,384 |
| 2024-06-14 | $65.38 | $66.28 | $63.73 | $64.15 | $64.15 | 368,737 |
| 2024-06-13 | $66.19 | $66.97 | $64.83 | $66.83 | $66.83 | 376,961 |
| 2024-06-12 | $66.72 | $68.54 | $65.91 | $66.39 | $66.39 | 607,098 |
| 2024-06-11 | $64.49 | $65.21 | $63.31 | $65.04 | $65.04 | 360,819 |
| 2024-06-10 | $64.59 | $65.97 | $63.17 | $65.06 | $65.06 | 490,842 |
| 2024-06-07 | $67.07 | $67.59 | $65.36 | $65.56 | $65.56 | 362,647 |
| 2024-06-06 | $68.57 | $69.14 | $66.54 | $67.07 | $67.07 | 343,882 |
| 2024-06-05 | $67.38 | $69.26 | $66.34 | $68.85 | $68.85 | 379,634 |
| 2024-06-04 | $68.39 | $68.99 | $66.86 | $67.15 | $67.15 | 500,439 |
| 2024-06-03 | $68.32 | $68.69 | $67.10 | $67.82 | $67.82 | 331,966 |
| 2024-05-31 | $66.72 | $67.58 | $65.23 | $67.54 | $67.54 | 371,039 |
| 2024-05-30 | $65.55 | $66.82 | $65.55 | $66.15 | $66.15 | 379,908 |
| 2024-05-29 | $65.83 | $65.97 | $64.47 | $65.08 | $65.08 | 278,910 |
| 2024-05-28 | $67.82 | $67.89 | $66.32 | $66.66 | $66.51 | 276,057 |
| 2024-05-24 | $66.27 | $67.86 | $65.77 | $67.48 | $67.32 | 345,739 |
| 2024-05-23 | $66.55 | $66.82 | $65.37 | $65.84 | $65.69 | 383,603 |
| 2024-05-22 | $67.42 | $67.95 | $65.92 | $66.10 | $66.10 | 361,278 |
| 2024-05-21 | $66.97 | $67.92 | $66.61 | $67.85 | $67.85 | 302,753 |
| 2024-05-20 | $67.64 | $68.53 | $67.22 | $67.40 | $67.40 | 290,848 |
| 2024-05-17 | $68.16 | $68.33 | $66.79 | $67.28 | $67.28 | 325,663 |
| 2024-05-16 | $69.51 | $69.61 | $67.96 | $68.03 | $68.03 | 390,688 |
| 2024-05-15 | $70.31 | $70.89 | $69.36 | $69.78 | $69.78 | 400,167 |
| 2024-05-14 | $69.84 | $70.31 | $68.99 | $69.35 | $69.35 | 448,715 |
| 2024-05-13 | $71.51 | $72.48 | $69.28 | $69.29 | $69.29 | 525,605 |
| 2024-05-10 | $74.35 | $75.12 | $71.08 | $71.09 | $71.09 | 533,202 |
| 2024-05-09 | $73.27 | $74.68 | $72.06 | $74.25 | $74.25 | 751,787 |
| 2024-05-08 | $71.74 | $77.99 | $71.19 | $72.69 | $72.69 | 801,581 |
| 2024-05-07 | $69.41 | $69.98 | $67.69 | $67.75 | $67.75 | 398,074 |
| 2024-05-06 | $69.28 | $70.35 | $69.28 | $69.81 | $69.81 | 172,033 |
| 2024-05-03 | $69.58 | $70.68 | $69.07 | $69.13 | $69.13 | 250,884 |
| 2024-05-02 | $67.98 | $69.63 | $66.80 | $68.71 | $68.71 | 390,831 |
| 2024-05-01 | $65.89 | $68.16 | $65.08 | $67.18 | $67.18 | 497,636 |
| 2024-04-30 | $67.18 | $67.36 | $65.48 | $65.52 | $65.52 | 473,644 |
| 2024-04-29 | $68.52 | $69.10 | $67.35 | $67.72 | $67.72 | 318,379 |
| 2024-04-26 | $67.67 | $68.51 | $67.33 | $68.27 | $68.27 | 243,642 |
| 2024-04-25 | $66.60 | $67.53 | $65.85 | $67.41 | $67.41 | 208,370 |
| 2024-04-24 | $69.11 | $69.77 | $67.10 | $67.81 | $67.81 | 232,308 |
| 2024-04-23 | $66.95 | $69.37 | $66.92 | $69.08 | $69.08 | 257,029 |
| 2024-04-22 | $66.00 | $66.91 | $65.62 | $66.52 | $66.52 | 241,241 |
| 2024-04-19 | $65.09 | $66.57 | $65.09 | $65.97 | $65.97 | 475,080 |
| 2024-04-18 | $66.19 | $66.96 | $65.11 | $65.20 | $65.20 | 358,348 |
| 2024-04-17 | $67.16 | $67.16 | $64.90 | $65.26 | $65.26 | 246,724 |
| 2024-04-16 | $65.97 | $66.89 | $65.40 | $66.52 | $66.52 | 255,854 |
| 2024-04-15 | $68.12 | $69.02 | $66.15 | $66.70 | $66.70 | 285,569 |
| 2024-04-12 | $68.18 | $68.47 | $67.10 | $67.59 | $67.59 | 227,314 |
| 2024-04-11 | $68.20 | $68.89 | $68.03 | $68.48 | $68.48 | 257,663 |
| 2024-04-10 | $68.00 | $69.77 | $66.87 | $67.83 | $67.83 | 336,215 |
| 2024-04-09 | $73.06 | $73.22 | $68.70 | $70.00 | $70.00 | 446,403 |
| 2024-04-08 | $75.00 | $75.00 | $73.03 | $73.22 | $73.22 | 253,462 |
| 2024-04-05 | $72.46 | $74.61 | $72.46 | $74.48 | $74.48 | 276,624 |
| 2024-04-04 | $74.21 | $75.18 | $71.78 | $72.36 | $72.36 | 345,759 |
| 2024-04-03 | $70.39 | $73.27 | $70.39 | $73.24 | $73.24 | 270,117 |
| 2024-04-02 | $71.50 | $71.50 | $69.76 | $70.72 | $70.72 | 351,006 |
| 2024-04-01 | $73.49 | $73.68 | $71.53 | $72.20 | $72.20 | 242,006 |
| 2024-03-28 | $72.92 | $73.59 | $72.61 | $73.34 | $73.34 | 291,368 |
| 2024-03-27 | $73.68 | $74.32 | $72.66 | $72.75 | $72.75 | 310,527 |
| 2024-03-26 | $73.33 | $73.74 | $72.98 | $73.00 | $73.00 | 291,027 |
| 2024-03-25 | $72.10 | $73.40 | $72.10 | $72.97 | $72.97 | 278,649 |
| 2024-03-22 | $73.91 | $73.92 | $71.98 | $72.01 | $72.01 | 250,090 |
| 2024-03-21 | $72.93 | $74.28 | $72.62 | $73.63 | $73.63 | 384,789 |
| 2024-03-20 | $70.70 | $72.37 | $70.47 | $72.13 | $72.13 | 257,988 |
| 2024-03-19 | $69.70 | $70.72 | $69.51 | $70.70 | $70.70 | 245,240 |
| 2024-03-18 | $71.00 | $71.65 | $69.55 | $69.82 | $69.82 | 359,479 |
| 2024-03-15 | $69.24 | $70.59 | $69.24 | $70.41 | $70.41 | 1,907,913 |
| 2024-03-14 | $69.17 | $70.46 | $68.31 | $70.08 | $70.08 | 473,657 |
| 2024-03-13 | $68.86 | $69.13 | $67.96 | $69.10 | $69.10 | 330,127 |
| 2024-03-12 | $67.88 | $69.00 | $67.47 | $68.86 | $68.86 | 357,277 |
| 2024-03-11 | $68.83 | $68.85 | $66.56 | $67.50 | $67.50 | 477,908 |
| 2024-03-08 | $70.02 | $70.80 | $68.61 | $69.25 | $69.25 | 411,635 |
| 2024-03-07 | $70.05 | $70.77 | $69.49 | $69.63 | $69.63 | 282,504 |
| 2024-03-06 | $69.38 | $70.23 | $69.08 | $69.38 | $69.38 | 288,119 |
| 2024-03-05 | $69.92 | $70.55 | $68.29 | $68.68 | $68.68 | 322,361 |
| 2024-03-04 | $71.40 | $71.88 | $70.05 | $70.09 | $70.09 | 482,781 |
| 2024-03-01 | $71.29 | $72.13 | $70.94 | $71.40 | $71.40 | 314,218 |
| 2024-02-29 | $70.52 | $71.61 | $69.70 | $71.40 | $71.40 | 398,445 |
| 2024-02-28 | $69.09 | $70.98 | $69.08 | $70.11 | $70.11 | 316,075 |
| 2024-02-27 | $69.63 | $70.37 | $69.00 | $69.49 | $69.34 | 339,294 |
| 2024-02-26 | $68.55 | $70.65 | $68.55 | $69.18 | $69.03 | 427,516 |
| 2024-02-23 | $68.00 | $68.88 | $67.62 | $68.50 | $68.50 | 209,143 |
| 2024-02-22 | $67.34 | $68.02 | $67.16 | $67.52 | $67.52 | 278,241 |
| 2024-02-21 | $67.42 | $67.65 | $65.71 | $66.65 | $66.65 | 580,442 |
| 2024-02-20 | $68.11 | $68.84 | $67.32 | $67.81 | $67.81 | 289,449 |
| 2024-02-16 | $68.39 | $69.07 | $67.52 | $68.04 | $68.04 | 306,826 |
| 2024-02-15 | $68.23 | $69.03 | $67.11 | $68.90 | $68.90 | 341,146 |
| 2024-02-14 | $67.40 | $68.40 | $66.56 | $67.64 | $67.64 | 368,292 |
| 2024-02-13 | $65.38 | $67.62 | $65.12 | $66.42 | $66.42 | 424,734 |
| 2024-02-12 | $68.56 | $68.91 | $67.84 | $67.95 | $67.95 | 409,201 |
| 2024-02-09 | $68.35 | $69.41 | $67.36 | $68.61 | $68.61 | 457,068 |
| 2024-02-08 | $67.94 | $68.02 | $66.15 | $67.55 | $67.55 | 684,211 |
| 2024-02-07 | $62.00 | $68.98 | $61.99 | $67.94 | $67.94 | 974,750 |
| 2024-02-06 | $59.54 | $60.22 | $59.10 | $60.21 | $60.21 | 400,286 |
| 2024-02-05 | $59.51 | $60.33 | $58.26 | $59.81 | $59.81 | 497,531 |
| 2024-02-02 | $58.32 | $59.55 | $58.13 | $59.16 | $59.16 | 390,075 |
| 2024-02-01 | $58.55 | $59.56 | $58.04 | $59.09 | $59.09 | 427,773 |
| 2024-01-31 | $60.76 | $60.76 | $58.11 | $58.26 | $58.26 | 447,086 |
| 2024-01-30 | $60.10 | $61.97 | $59.79 | $60.99 | $60.99 | 645,180 |
| 2024-01-29 | $60.08 | $60.26 | $59.29 | $60.13 | $60.13 | 313,811 |
| 2024-01-26 | $59.79 | $60.24 | $59.43 | $60.10 | $60.10 | 272,527 |
| 2024-01-25 | $59.09 | $60.17 | $59.04 | $59.77 | $59.77 | 448,970 |
| 2024-01-24 | $58.55 | $59.31 | $58.06 | $58.71 | $58.71 | 452,059 |
| 2024-01-23 | $59.47 | $59.74 | $57.82 | $58.12 | $58.12 | 334,086 |
| 2024-01-22 | $59.66 | $60.34 | $59.26 | $59.39 | $59.39 | 372,722 |
| 2024-01-19 | $58.58 | $58.84 | $57.45 | $58.75 | $58.75 | 227,769 |
| 2024-01-18 | $58.10 | $58.50 | $57.67 | $58.41 | $58.41 | 313,038 |
| 2024-01-17 | $56.77 | $58.02 | $56.39 | $57.73 | $57.73 | 328,286 |
| 2024-01-16 | $58.30 | $58.56 | $57.06 | $57.51 | $57.51 | 326,992 |
| 2024-01-12 | $59.61 | $59.91 | $58.25 | $58.90 | $58.90 | 331,780 |
| 2024-01-11 | $58.79 | $59.25 | $58.19 | $59.00 | $59.00 | 318,357 |
| 2024-01-10 | $58.77 | $59.27 | $58.16 | $59.05 | $59.05 | 338,940 |
| 2024-01-09 | $58.14 | $59.13 | $58.10 | $58.96 | $58.96 | 292,685 |
| 2024-01-08 | $58.31 | $59.11 | $58.20 | $58.85 | $58.85 | 360,133 |
| 2024-01-05 | $57.18 | $58.41 | $57.01 | $58.19 | $58.19 | 363,015 |
| 2024-01-04 | $58.22 | $58.61 | $57.57 | $57.73 | $57.73 | 326,319 |
| 2024-01-03 | $58.89 | $58.90 | $57.66 | $57.96 | $57.96 | 454,393 |
| 2024-01-02 | $60.43 | $60.69 | $58.69 | $59.38 | $59.38 | 530,547 |
| 2023-12-29 | $61.63 | $61.73 | $60.93 | $60.95 | $60.95 | 310,435 |
| 2023-12-28 | $61.57 | $61.77 | $60.85 | $61.69 | $61.69 | 466,657 |
| 2023-12-27 | $61.00 | $62.45 | $60.82 | $61.47 | $61.47 | 820,951 |
| 2023-12-26 | $60.08 | $60.95 | $59.62 | $60.78 | $60.78 | 360,346 |
| 2023-12-22 | $58.72 | $59.96 | $58.40 | $59.91 | $59.91 | 533,614 |
| 2023-12-21 | $57.50 | $58.46 | $57.14 | $58.40 | $58.40 | 493,854 |
| 2023-12-20 | $57.44 | $58.60 | $56.70 | $56.74 | $56.74 | 507,530 |
| 2023-12-19 | $57.01 | $57.71 | $56.91 | $57.44 | $57.44 | 416,950 |
| 2023-12-18 | $57.08 | $57.08 | $55.91 | $56.57 | $56.57 | 509,974 |
| 2023-12-15 | $56.04 | $57.60 | $55.41 | $56.59 | $56.59 | 2,367,249 |
| 2023-12-14 | $54.88 | $56.23 | $54.75 | $56.07 | $56.07 | 575,873 |
| 2023-12-13 | $52.84 | $54.50 | $52.04 | $54.10 | $54.10 | 668,333 |
| 2023-12-12 | $52.22 | $52.80 | $51.82 | $52.71 | $52.71 | 319,928 |
| 2023-12-11 | $51.55 | $52.26 | $51.32 | $52.16 | $52.16 | 315,735 |
| 2023-12-08 | $50.81 | $51.63 | $50.51 | $51.41 | $51.41 | 379,203 |
| 2023-12-07 | $49.80 | $50.58 | $49.61 | $50.56 | $50.56 | 465,575 |
| 2023-12-06 | $49.88 | $50.82 | $49.69 | $49.76 | $49.76 | 398,400 |
| 2023-12-05 | $49.73 | $49.89 | $48.96 | $49.36 | $49.36 | 369,497 |
| 2023-12-04 | $47.83 | $50.01 | $47.83 | $49.92 | $49.92 | 670,868 |
| 2023-12-01 | $46.49 | $48.27 | $46.30 | $48.17 | $48.17 | 364,937 |
| 2023-11-30 | $45.98 | $46.89 | $45.70 | $46.53 | $46.53 | 485,901 |
| 2023-11-29 | $46.37 | $46.79 | $45.95 | $46.05 | $46.05 | 443,099 |
| 2023-11-28 | $47.14 | $47.14 | $45.72 | $45.92 | $45.92 | 502,172 |
| 2023-11-27 | $46.75 | $47.48 | $46.62 | $47.48 | $47.48 | 337,899 |
| 2023-11-24 | $46.22 | $47.13 | $46.18 | $46.98 | $46.98 | 143,952 |
| 2023-11-22 | $46.48 | $46.66 | $46.07 | $46.33 | $46.33 | 278,669 |
| 2023-11-21 | $46.42 | $47.17 | $46.18 | $46.25 | $46.25 | 436,416 |
| 2023-11-20 | $45.85 | $46.55 | $45.56 | $46.50 | $46.50 | 649,857 |
| 2023-11-17 | $45.14 | $45.98 | $44.95 | $45.94 | $45.94 | 768,825 |
| 2023-11-16 | $45.47 | $45.90 | $44.71 | $45.00 | $45.00 | 702,613 |
| 2023-11-15 | $47.02 | $47.40 | $44.03 | $44.34 | $44.34 | 814,969 |
| 2023-11-14 | $45.41 | $47.24 | $45.41 | $47.24 | $47.24 | 583,854 |
| 2023-11-13 | $43.59 | $44.53 | $43.45 | $44.25 | $44.25 | 285,357 |
| 2023-11-10 | $43.05 | $44.05 | $42.93 | $43.91 | $43.91 | 245,917 |
| 2023-11-09 | $42.45 | $43.16 | $42.14 | $42.88 | $42.88 | 392,432 |
| 2023-11-08 | $42.56 | $42.69 | $42.15 | $42.20 | $42.20 | 328,657 |
| 2023-11-07 | $42.05 | $42.82 | $41.90 | $42.69 | $42.69 | 207,818 |
| 2023-11-06 | $42.42 | $42.42 | $41.78 | $42.22 | $42.22 | 202,155 |
| 2023-11-03 | $42.07 | $43.13 | $42.07 | $42.50 | $42.50 | 295,039 |
| 2023-11-02 | $41.08 | $41.86 | $41.08 | $41.67 | $41.67 | 334,788 |
| 2023-11-01 | $39.73 | $40.98 | $39.09 | $40.84 | $40.84 | 526,775 |
| 2023-10-31 | $39.85 | $40.38 | $39.79 | $39.94 | $39.94 | 250,515 |
| 2023-10-30 | $39.98 | $40.04 | $39.53 | $39.85 | $39.85 | 336,482 |
| 2023-10-27 | $39.30 | $39.60 | $38.69 | $39.59 | $39.59 | 413,021 |
| 2023-10-26 | $39.09 | $39.27 | $38.39 | $38.75 | $38.75 | 290,950 |
| 2023-10-25 | $38.92 | $39.21 | $38.49 | $38.77 | $38.77 | 374,924 |
| 2023-10-24 | $38.97 | $39.37 | $38.71 | $39.05 | $39.05 | 248,057 |
| 2023-10-23 | $38.33 | $39.09 | $38.33 | $38.40 | $38.40 | 342,071 |
| 2023-10-20 | $38.90 | $39.19 | $38.54 | $38.65 | $38.65 | 364,201 |
| 2023-10-19 | $39.71 | $39.71 | $38.67 | $38.72 | $38.72 | 414,677 |
| 2023-10-18 | $40.31 | $40.31 | $39.42 | $39.76 | $39.76 | 268,576 |
| 2023-10-17 | $39.56 | $40.79 | $39.56 | $40.67 | $40.67 | 291,921 |
| 2023-10-16 | $40.05 | $40.32 | $39.63 | $39.93 | $39.93 | 264,928 |
| 2023-10-13 | $40.00 | $40.13 | $39.49 | $39.65 | $39.65 | 318,229 |
| 2023-10-12 | $41.15 | $41.15 | $39.25 | $39.84 | $39.84 | 224,066 |
| 2023-10-11 | $40.66 | $41.20 | $40.35 | $41.15 | $41.15 | 287,565 |
| 2023-10-10 | $40.38 | $40.81 | $40.25 | $40.51 | $40.51 | 421,394 |
| 2023-10-09 | $39.20 | $40.28 | $39.20 | $40.02 | $40.02 | 218,756 |
| 2023-10-06 | $38.77 | $39.70 | $38.50 | $39.46 | $39.46 | 287,051 |
| 2023-10-05 | $39.24 | $39.54 | $38.95 | $39.13 | $39.13 | 270,009 |
| 2023-10-04 | $39.01 | $39.34 | $38.51 | $39.29 | $39.29 | 285,186 |
| 2023-10-03 | $39.39 | $39.60 | $38.70 | $39.01 | $39.01 | 290,623 |
| 2023-10-02 | $39.29 | $40.07 | $39.29 | $39.54 | $39.54 | 336,376 |
| 2023-09-29 | $41.10 | $41.21 | $39.62 | $39.67 | $39.67 | 368,333 |
| 2023-09-28 | $40.07 | $41.00 | $40.07 | $40.83 | $40.83 | 389,195 |
| 2023-09-27 | $39.43 | $40.33 | $39.39 | $40.10 | $40.10 | 321,562 |
| 2023-09-26 | $39.71 | $40.11 | $39.07 | $39.11 | $39.11 | 414,470 |
| 2023-09-25 | $39.43 | $40.31 | $39.19 | $40.03 | $40.03 | 254,135 |
| 2023-09-22 | $40.20 | $40.25 | $39.67 | $39.76 | $39.76 | 379,997 |
| 2023-09-21 | $39.47 | $40.45 | $39.39 | $40.00 | $40.00 | 394,198 |
| 2023-09-20 | $39.32 | $40.15 | $39.26 | $39.90 | $39.90 | 360,096 |
| 2023-09-19 | $39.03 | $39.13 | $38.38 | $39.04 | $39.04 | 434,846 |
| 2023-09-18 | $39.22 | $39.84 | $38.91 | $38.95 | $38.95 | 472,746 |
| 2023-09-15 | $40.21 | $40.21 | $38.48 | $38.82 | $38.82 | 2,566,863 |
| 2023-09-14 | $40.05 | $40.83 | $40.04 | $40.74 | $40.74 | 451,791 |
| 2023-09-13 | $40.17 | $40.31 | $39.44 | $39.62 | $39.62 | 523,181 |
| 2023-09-12 | $40.00 | $40.43 | $39.86 | $40.07 | $40.07 | 353,315 |
| 2023-09-11 | $40.64 | $41.11 | $40.00 | $40.20 | $40.20 | 376,933 |
| 2023-09-08 | $40.02 | $40.33 | $39.70 | $40.32 | $40.32 | 349,926 |
| 2023-09-07 | $40.59 | $40.59 | $39.58 | $40.32 | $40.32 | 349,152 |
| 2023-09-06 | $40.45 | $41.09 | $40.27 | $40.64 | $40.64 | 234,399 |
| 2023-09-05 | $42.21 | $42.21 | $39.94 | $40.43 | $40.43 | 385,804 |
| 2023-09-01 | $42.19 | $42.74 | $42.07 | $42.72 | $42.72 | 246,359 |
| 2023-08-31 | $41.93 | $42.23 | $41.57 | $41.87 | $41.87 | 276,147 |
| 2023-08-30 | $41.10 | $42.00 | $41.10 | $41.61 | $41.61 | 340,516 |
| 2023-08-29 | $40.15 | $41.40 | $39.93 | $41.17 | $41.17 | 267,907 |
| 2023-08-28 | $40.10 | $40.77 | $40.05 | $40.24 | $40.24 | 204,095 |
| 2023-08-25 | $40.37 | $40.70 | $39.43 | $39.72 | $39.72 | 364,716 |
| 2023-08-24 | $40.15 | $40.60 | $39.88 | $40.01 | $40.01 | 438,159 |
| 2023-08-23 | $40.75 | $41.03 | $40.35 | $40.39 | $40.39 | 324,748 |
| 2023-08-22 | $40.72 | $41.00 | $40.34 | $40.47 | $40.47 | 236,278 |
| 2023-08-21 | $41.29 | $41.29 | $40.22 | $40.77 | $40.64 | 288,327 |
| 2023-08-18 | $40.14 | $41.26 | $40.14 | $41.01 | $40.88 | 285,676 |
| 2023-08-17 | $42.39 | $42.76 | $40.43 | $40.47 | $40.35 | 268,722 |
| 2023-08-16 | $42.74 | $43.40 | $42.32 | $42.34 | $42.21 | 511,205 |
| 2023-08-15 | $42.28 | $43.17 | $42.06 | $42.92 | $42.79 | 325,828 |
| 2023-08-14 | $41.99 | $42.41 | $41.65 | $42.37 | $42.24 | 359,293 |
| 2023-08-11 | $42.17 | $42.40 | $41.83 | $42.22 | $42.09 | 265,647 |
| 2023-08-10 | $42.62 | $42.91 | $41.65 | $42.19 | $42.06 | 358,362 |
| 2023-08-09 | $42.38 | $42.99 | $42.13 | $42.53 | $42.40 | 277,635 |
| 2023-08-08 | $42.00 | $42.64 | $41.29 | $42.62 | $42.49 | 279,617 |
| 2023-08-07 | $41.62 | $42.76 | $41.61 | $42.31 | $42.18 | 417,512 |
| 2023-08-04 | $40.66 | $41.70 | $40.27 | $41.34 | $41.34 | 510,499 |
| 2023-08-03 | $41.67 | $41.67 | $39.98 | $40.02 | $40.02 | 677,319 |
| 2023-08-02 | $43.49 | $43.90 | $40.85 | $42.00 | $42.00 | 619,112 |
| 2023-08-01 | $41.87 | $43.16 | $41.87 | $43.15 | $43.15 | 668,566 |
| 2023-07-31 | $41.91 | $41.91 | $41.29 | $41.72 | $41.72 | 407,640 |
| 2023-07-28 | $42.14 | $42.14 | $41.41 | $41.58 | $41.58 | 493,537 |
| 2023-07-27 | $42.31 | $42.55 | $41.31 | $41.60 | $41.60 | 307,225 |
| 2023-07-26 | $42.06 | $42.57 | $42.06 | $42.45 | $42.45 | 290,355 |
| 2023-07-25 | $41.82 | $42.48 | $41.63 | $42.15 | $42.15 | 283,814 |
| 2023-07-24 | $42.05 | $42.81 | $41.07 | $42.09 | $42.09 | 293,219 |
| 2023-07-21 | $41.70 | $41.93 | $41.04 | $41.30 | $41.30 | 251,627 |
| 2023-07-20 | $41.90 | $41.90 | $41.23 | $41.51 | $41.51 | 240,756 |
| 2023-07-19 | $42.16 | $42.16 | $41.56 | $41.76 | $41.76 | 353,795 |
| 2023-07-18 | $41.73 | $42.25 | $41.47 | $41.95 | $41.95 | 213,308 |
| 2023-07-17 | $41.80 | $42.21 | $41.47 | $41.74 | $41.74 | 288,348 |
| 2023-07-14 | $41.33 | $41.98 | $41.04 | $41.96 | $41.96 | 263,350 |
| 2023-07-13 | $41.60 | $41.75 | $41.30 | $41.50 | $41.50 | 339,815 |
| 2023-07-12 | $42.27 | $42.46 | $41.49 | $41.52 | $41.52 | 321,708 |
| 2023-07-11 | $41.42 | $42.00 | $41.16 | $41.94 | $41.94 | 440,654 |
| 2023-07-10 | $39.91 | $41.39 | $39.91 | $41.37 | $41.37 | 250,512 |
| 2023-07-07 | $39.78 | $40.43 | $39.70 | $40.21 | $40.21 | 358,997 |
| 2023-07-06 | $39.69 | $39.98 | $39.06 | $39.59 | $39.59 | 343,625 |
| 2023-07-05 | $40.46 | $40.60 | $39.93 | $39.94 | $39.94 | 347,588 |
| 2023-07-03 | $40.30 | $40.74 | $40.14 | $40.74 | $40.74 | 164,728 |
| 2023-06-30 | $40.68 | $40.95 | $40.23 | $40.30 | $40.30 | 410,439 |
| 2023-06-29 | $40.20 | $40.91 | $40.11 | $40.46 | $40.46 | 343,971 |
| 2023-06-28 | $39.10 | $40.13 | $38.98 | $40.04 | $40.04 | 646,176 |
| 2023-06-27 | $38.15 | $39.53 | $38.15 | $39.23 | $39.23 | 350,094 |
| 2023-06-26 | $37.64 | $38.44 | $37.47 | $38.13 | $38.13 | 349,704 |
| 2023-06-23 | $37.87 | $38.37 | $37.33 | $37.45 | $37.45 | 687,720 |
| 2023-06-22 | $38.20 | $38.52 | $37.67 | $38.32 | $38.32 | 289,755 |
| 2023-06-21 | $38.39 | $38.72 | $38.01 | $38.33 | $38.33 | 416,692 |
| 2023-06-20 | $37.18 | $38.45 | $37.13 | $38.38 | $38.38 | 539,781 |
| 2023-06-16 | $37.38 | $37.56 | $36.99 | $37.41 | $37.41 | 2,089,584 |
| 2023-06-15 | $36.09 | $37.24 | $35.88 | $37.11 | $37.11 | 521,442 |
| 2023-06-14 | $37.37 | $37.66 | $36.01 | $36.30 | $36.30 | 370,411 |
| 2023-06-13 | $36.89 | $37.64 | $36.88 | $37.21 | $37.21 | 435,914 |
| 2023-06-12 | $36.69 | $37.32 | $36.34 | $36.89 | $36.89 | 523,171 |
| 2023-06-09 | $36.42 | $36.63 | $35.88 | $36.57 | $36.57 | 559,350 |
| 2023-06-08 | $36.00 | $36.55 | $35.73 | $36.35 | $36.35 | 394,592 |
| 2023-06-07 | $35.48 | $36.29 | $35.32 | $36.14 | $36.14 | 398,549 |
| 2023-06-06 | $34.00 | $35.43 | $34.00 | $35.32 | $35.32 | 416,711 |
| 2023-06-05 | $33.95 | $34.07 | $33.36 | $33.95 | $33.95 | 380,877 |
| 2023-06-02 | $32.50 | $34.33 | $32.49 | $34.20 | $34.20 | 486,201 |
| 2023-06-01 | $31.55 | $32.51 | $31.35 | $32.43 | $32.43 | 520,445 |
| 2023-05-31 | $31.68 | $32.25 | $31.27 | $31.52 | $31.52 | 1,109,866 |
| 2023-05-30 | $32.36 | $32.50 | $31.95 | $31.96 | $31.96 | 492,864 |
| 2023-05-26 | $31.92 | $32.35 | $31.79 | $32.19 | $32.19 | 548,933 |
| 2023-05-25 | $32.22 | $32.48 | $31.74 | $31.95 | $31.95 | 379,556 |
| 2023-05-24 | $32.16 | $32.51 | $32.08 | $32.32 | $32.32 | 366,369 |
| 2023-05-23 | $32.12 | $33.01 | $31.90 | $32.43 | $32.31 | 515,081 |
| 2023-05-22 | $32.51 | $32.77 | $32.15 | $32.27 | $32.15 | 414,469 |
| 2023-05-19 | $33.23 | $33.23 | $31.93 | $32.49 | $32.36 | 529,370 |
| 2023-05-18 | $31.93 | $32.91 | $31.62 | $32.85 | $32.72 | 480,325 |
| 2023-05-17 | $31.14 | $32.18 | $31.05 | $32.02 | $31.90 | 587,972 |
| 2023-05-16 | $30.94 | $31.29 | $30.67 | $31.00 | $30.88 | 335,544 |
| 2023-05-15 | $30.85 | $31.42 | $30.75 | $31.20 | $31.08 | 342,875 |
| 2023-05-12 | $31.03 | $31.25 | $30.44 | $30.73 | $30.73 | 394,698 |
| 2023-05-11 | $30.09 | $31.02 | $30.09 | $30.81 | $30.81 | 644,949 |
| 2023-05-10 | $31.18 | $31.37 | $30.18 | $30.45 | $30.45 | 560,091 |
| 2023-05-09 | $29.87 | $30.99 | $29.79 | $30.65 | $30.65 | 694,909 |
| 2023-05-08 | $29.89 | $30.37 | $29.11 | $29.98 | $29.98 | 761,007 |
| 2023-05-05 | $31.02 | $32.44 | $30.65 | $32.10 | $32.10 | 950,293 |
| 2023-05-04 | $29.81 | $31.06 | $29.39 | $30.55 | $30.55 | 633,679 |
| 2023-05-03 | $28.50 | $30.61 | $28.42 | $29.12 | $29.12 | 706,450 |
| 2023-05-02 | $28.45 | $28.62 | $28.00 | $28.41 | $28.41 | 490,383 |
| 2023-05-01 | $28.50 | $29.43 | $28.49 | $28.66 | $28.66 | 829,983 |
| 2023-04-28 | $27.54 | $28.52 | $27.54 | $28.45 | $28.45 | 609,543 |
| 2023-04-27 | $27.80 | $28.19 | $27.45 | $27.71 | $27.71 | 429,621 |
| 2023-04-26 | $28.00 | $28.80 | $27.64 | $27.70 | $27.70 | 373,482 |
| 2023-04-25 | $29.00 | $29.22 | $28.18 | $28.21 | $28.21 | 613,780 |
| 2023-04-24 | $28.89 | $30.02 | $28.89 | $29.33 | $29.33 | 506,489 |
| 2023-04-21 | $29.22 | $29.86 | $28.57 | $28.71 | $28.71 | 868,255 |
| 2023-04-20 | $26.85 | $29.31 | $25.97 | $29.15 | $29.15 | 2,445,557 |
| 2023-04-19 | $31.13 | $31.63 | $30.84 | $31.61 | $31.61 | 252,877 |
| 2023-04-18 | $30.87 | $31.50 | $30.87 | $31.21 | $31.21 | 272,744 |
| 2023-04-17 | $30.52 | $30.83 | $30.42 | $30.72 | $30.72 | 241,795 |
| 2023-04-14 | $30.93 | $31.22 | $30.33 | $30.54 | $30.54 | 239,056 |
| 2023-04-13 | $30.75 | $30.99 | $30.40 | $30.88 | $30.88 | 235,638 |
| 2023-04-12 | $30.81 | $31.16 | $30.41 | $30.55 | $30.55 | 233,446 |
| 2023-04-11 | $30.20 | $30.70 | $30.11 | $30.41 | $30.41 | 224,051 |
| 2023-04-10 | $29.58 | $30.39 | $29.58 | $30.04 | $30.04 | 447,775 |
| 2023-04-06 | $29.81 | $29.95 | $29.15 | $29.70 | $29.70 | 365,764 |
| 2023-04-05 | $30.49 | $30.52 | $29.50 | $29.79 | $29.79 | 432,569 |
| 2023-04-04 | $32.09 | $32.12 | $30.38 | $30.56 | $30.56 | 519,559 |
| 2023-04-03 | $32.19 | $32.60 | $31.61 | $32.02 | $32.02 | 338,279 |
| 2023-03-31 | $31.71 | $32.14 | $30.91 | $32.01 | $32.01 | 409,677 |
| 2023-03-30 | $31.83 | $31.91 | $31.22 | $31.37 | $31.37 | 243,702 |
| 2023-03-29 | $31.49 | $31.67 | $31.03 | $31.50 | $31.50 | 378,637 |
| 2023-03-28 | $30.68 | $31.33 | $30.57 | $31.10 | $31.10 | 216,846 |
| 2023-03-27 | $31.13 | $31.38 | $30.59 | $30.97 | $30.97 | 261,147 |
| 2023-03-24 | $30.06 | $30.70 | $29.55 | $30.56 | $30.56 | 337,886 |
| 2023-03-23 | $30.97 | $31.46 | $30.33 | $30.58 | $30.58 | 395,023 |
| 2023-03-22 | $31.19 | $31.80 | $30.77 | $30.78 | $30.78 | 324,108 |
| 2023-03-21 | $30.80 | $31.45 | $30.55 | $31.19 | $31.19 | 544,845 |
| 2023-03-20 | $30.10 | $30.51 | $29.83 | $30.06 | $30.06 | 566,493 |
| 2023-03-17 | $30.35 | $30.61 | $29.43 | $29.61 | $29.61 | 1,387,711 |
| 2023-03-16 | $29.84 | $31.12 | $29.63 | $30.78 | $30.78 | 454,060 |
| 2023-03-15 | $30.55 | $31.03 | $29.90 | $30.23 | $30.23 | 605,565 |
| 2023-03-14 | $31.98 | $32.32 | $31.09 | $31.47 | $31.47 | 559,639 |
| 2023-03-13 | $32.64 | $33.18 | $30.90 | $30.93 | $30.93 | 1,315,087 |
| 2023-03-10 | $35.47 | $35.47 | $32.79 | $33.70 | $33.70 | 938,674 |
| 2023-03-09 | $36.65 | $37.02 | $35.30 | $35.60 | $35.60 | 544,212 |
| 2023-03-08 | $36.33 | $36.75 | $36.03 | $36.68 | $36.68 | 375,502 |
| 2023-03-07 | $36.09 | $36.35 | $35.90 | $36.14 | $36.14 | 498,868 |
| 2023-03-06 | $37.89 | $37.98 | $35.89 | $36.00 | $36.00 | 839,890 |
| 2023-03-03 | $37.69 | $38.32 | $37.27 | $38.01 | $38.01 | 436,616 |
| 2023-03-02 | $35.90 | $37.87 | $35.62 | $37.61 | $37.61 | 473,018 |
| 2023-03-01 | $36.59 | $37.16 | $36.19 | $36.27 | $36.27 | 493,882 |
| 2023-02-28 | $36.89 | $37.22 | $36.47 | $36.47 | $36.47 | 549,681 |
| 2023-02-27 | $37.12 | $37.57 | $36.72 | $36.90 | $36.90 | 346,783 |
| 2023-02-24 | $36.53 | $36.96 | $36.18 | $36.47 | $36.47 | 400,423 |
| 2023-02-23 | $37.48 | $37.80 | $36.94 | $37.12 | $37.12 | 443,114 |
| 2023-02-22 | $36.90 | $37.57 | $36.55 | $36.94 | $36.94 | 622,047 |
| 2023-02-21 | $38.67 | $39.06 | $37.07 | $37.09 | $36.99 | 456,937 |
| 2023-02-17 | $39.98 | $40.25 | $39.19 | $39.23 | $39.12 | 436,019 |
| 2023-02-16 | $39.69 | $40.71 | $39.44 | $39.96 | $39.85 | 378,032 |
| 2023-02-15 | $39.66 | $40.20 | $39.35 | $40.04 | $39.93 | 423,791 |
| 2023-02-14 | $39.46 | $40.54 | $39.35 | $40.03 | $39.92 | 304,304 |
| 2023-02-13 | $39.59 | $39.99 | $39.22 | $39.79 | $39.68 | 335,718 |
| 2023-02-10 | $38.85 | $39.81 | $38.66 | $39.59 | $39.59 | 364,447 |
| 2023-02-09 | $40.55 | $40.67 | $38.71 | $39.03 | $39.03 | 619,638 |
| 2023-02-08 | $40.28 | $40.73 | $39.87 | $40.01 | $40.01 | 393,982 |
| 2023-02-07 | $40.55 | $40.98 | $40.02 | $40.64 | $40.64 | 537,548 |
| 2023-02-06 | $42.80 | $42.86 | $40.88 | $40.88 | $40.88 | 556,232 |
| 2023-02-03 | $41.69 | $43.74 | $41.62 | $43.01 | $43.01 | 1,110,863 |
| 2023-02-02 | $41.16 | $42.16 | $41.10 | $42.04 | $42.04 | 632,490 |
| 2023-02-01 | $40.63 | $41.77 | $39.54 | $41.02 | $41.02 | 648,328 |
| 2023-01-31 | $39.60 | $40.88 | $39.28 | $40.88 | $40.88 | 595,479 |
| 2023-01-30 | $39.40 | $40.14 | $39.12 | $39.40 | $39.40 | 325,168 |
| 2023-01-27 | $39.87 | $40.47 | $39.69 | $39.75 | $39.75 | 536,401 |
| 2023-01-26 | $39.70 | $40.18 | $39.31 | $39.81 | $39.81 | 279,444 |
| 2023-01-25 | $38.93 | $39.61 | $38.84 | $39.53 | $39.53 | 232,563 |
| 2023-01-24 | $38.55 | $39.87 | $38.29 | $39.32 | $39.32 | 322,959 |
| 2023-01-23 | $38.00 | $38.98 | $37.87 | $38.75 | $38.75 | 309,381 |
| 2023-01-20 | $38.60 | $39.23 | $37.57 | $38.00 | $38.00 | 373,193 |
| 2023-01-19 | $38.34 | $38.51 | $37.07 | $38.36 | $38.36 | 532,453 |
| 2023-01-18 | $39.96 | $40.74 | $38.57 | $38.57 | $38.57 | 397,553 |
| 2023-01-17 | $39.57 | $39.99 | $39.08 | $39.87 | $39.87 | 577,889 |
| 2023-01-13 | $38.50 | $39.82 | $38.38 | $39.57 | $39.57 | 750,592 |
| 2023-01-12 | $38.78 | $39.00 | $37.58 | $38.30 | $38.30 | 438,600 |
| 2023-01-11 | $39.35 | $39.77 | $38.52 | $38.80 | $38.80 | 420,404 |
| 2023-01-10 | $38.50 | $39.41 | $38.28 | $39.32 | $39.32 | 523,556 |
| 2023-01-09 | $36.20 | $39.59 | $36.20 | $38.75 | $38.75 | 1,439,013 |
| 2023-01-06 | $35.55 | $36.55 | $35.37 | $36.09 | $36.09 | 432,210 |
| 2023-01-05 | $36.60 | $36.68 | $34.97 | $35.02 | $35.02 | 285,857 |
| 2023-01-04 | $36.25 | $36.85 | $36.09 | $36.85 | $36.85 | 604,729 |
| 2023-01-03 | $36.19 | $36.95 | $35.68 | $36.01 | $36.01 | 533,318 |
| 2022-12-30 | $34.41 | $35.97 | $34.24 | $35.79 | $35.79 | 657,632 |
| 2022-12-29 | $34.85 | $35.40 | $34.37 | $34.80 | $34.80 | 470,349 |
| 2022-12-28 | $36.50 | $36.60 | $34.63 | $34.68 | $34.68 | 538,734 |
| 2022-12-27 | $36.08 | $36.66 | $35.64 | $36.55 | $36.55 | 395,588 |
| 2022-12-23 | $35.21 | $36.12 | $35.20 | $35.99 | $35.99 | 747,616 |
| 2022-12-22 | $34.72 | $35.00 | $34.29 | $34.98 | $34.98 | 310,854 |
| 2022-12-21 | $35.36 | $35.50 | $34.85 | $35.00 | $35.00 | 236,121 |
| 2022-12-20 | $34.16 | $35.02 | $33.95 | $34.99 | $34.99 | 256,491 |
| 2022-12-19 | $35.08 | $35.45 | $34.29 | $34.41 | $34.41 | 431,396 |
| 2022-12-16 | $34.39 | $35.10 | $33.82 | $34.95 | $34.95 | 2,087,348 |
| 2022-12-15 | $35.54 | $35.54 | $34.56 | $34.83 | $34.83 | 357,864 |
| 2022-12-14 | $36.42 | $36.54 | $35.41 | $35.99 | $35.99 | 292,017 |
| 2022-12-13 | $37.25 | $37.69 | $36.13 | $36.33 | $36.33 | 482,714 |
| 2022-12-12 | $34.99 | $36.34 | $34.70 | $36.26 | $36.26 | 564,903 |
| 2022-12-09 | $34.79 | $35.47 | $34.62 | $34.89 | $34.89 | 463,528 |
| 2022-12-08 | $35.01 | $35.57 | $34.39 | $34.99 | $34.99 | 366,885 |
| 2022-12-07 | $34.87 | $35.69 | $34.52 | $34.74 | $34.74 | 318,876 |
| 2022-12-06 | $34.76 | $35.35 | $34.50 | $35.18 | $35.18 | 300,912 |
| 2022-12-05 | $35.36 | $35.47 | $34.27 | $34.70 | $34.70 | 347,603 |
| 2022-12-02 | $34.85 | $36.29 | $34.43 | $36.04 | $36.04 | 243,936 |
| 2022-12-01 | $35.47 | $35.64 | $34.79 | $35.49 | $35.49 | 235,884 |
| 2022-11-30 | $35.05 | $35.32 | $33.90 | $35.31 | $35.31 | 588,869 |
| 2022-11-29 | $34.91 | $36.00 | $33.85 | $35.12 | $35.12 | 432,740 |
| 2022-11-28 | $36.15 | $36.15 | $34.64 | $35.00 | $35.00 | 530,567 |
| 2022-11-25 | $36.33 | $36.75 | $36.05 | $36.59 | $36.49 | 163,201 |
| 2022-11-23 | $36.05 | $36.68 | $35.75 | $36.24 | $36.14 | 391,106 |
| 2022-11-22 | $35.60 | $36.42 | $35.31 | $36.08 | $35.98 | 526,902 |
| 2022-11-21 | $36.23 | $36.37 | $34.54 | $35.28 | $35.18 | 507,087 |
| 2022-11-18 | $33.74 | $36.17 | $33.74 | $36.16 | $36.06 | 1,151,031 |
| 2022-11-17 | $32.57 | $34.18 | $30.57 | $33.25 | $33.16 | 480,938 |
| 2022-11-16 | $34.04 | $34.36 | $33.35 | $33.61 | $33.51 | 195,354 |
| 2022-11-15 | $33.82 | $34.90 | $33.74 | $34.31 | $34.21 | 373,586 |
| 2022-11-14 | $34.00 | $34.00 | $32.55 | $33.09 | $33.00 | 328,931 |
| 2022-11-11 | $34.04 | $34.57 | $33.69 | $34.42 | $34.32 | 354,626 |
| 2022-11-10 | $32.29 | $34.38 | $32.23 | $33.88 | $33.88 | 531,003 |
| 2022-11-09 | $31.76 | $32.32 | $31.31 | $31.62 | $31.62 | 281,298 |
| 2022-11-08 | $31.52 | $32.47 | $31.25 | $32.24 | $32.24 | 255,172 |
| 2022-11-07 | $31.09 | $31.66 | $30.78 | $31.44 | $31.44 | 265,518 |
| 2022-11-04 | $31.23 | $31.59 | $30.50 | $30.99 | $30.99 | 163,405 |
| 2022-11-03 | $30.79 | $31.13 | $30.47 | $30.68 | $30.68 | 274,781 |
| 2022-11-02 | $32.31 | $32.62 | $31.33 | $31.37 | $31.37 | 335,793 |
| 2022-11-01 | $32.76 | $32.85 | $31.92 | $32.31 | $32.31 | 298,628 |
| 2022-10-31 | $32.40 | $32.63 | $32.12 | $32.14 | $32.14 | 291,033 |
| 2022-10-28 | $32.94 | $33.27 | $32.33 | $32.88 | $32.88 | 272,600 |
| 2022-10-27 | $32.57 | $33.53 | $32.13 | $32.94 | $32.94 | 392,915 |
| 2022-10-26 | $32.64 | $32.80 | $31.77 | $32.39 | $32.39 | 326,752 |
| 2022-10-25 | $31.06 | $32.83 | $31.06 | $32.50 | $32.50 | 531,364 |
| 2022-10-24 | $30.84 | $31.40 | $30.13 | $31.16 | $31.16 | 322,044 |
| 2022-10-21 | $29.63 | $30.91 | $29.47 | $30.78 | $30.78 | 268,768 |
| 2022-10-20 | $29.83 | $30.33 | $29.00 | $29.45 | $29.45 | 318,904 |
| 2022-10-19 | $30.46 | $30.51 | $29.65 | $29.96 | $29.96 | 208,842 |
| 2022-10-18 | $30.86 | $31.38 | $30.39 | $30.79 | $30.79 | 363,081 |
| 2022-10-17 | $29.70 | $30.45 | $29.70 | $30.13 | $30.13 | 225,213 |
| 2022-10-14 | $30.61 | $30.62 | $29.03 | $29.04 | $29.04 | 258,920 |
| 2022-10-13 | $29.39 | $30.89 | $28.85 | $30.60 | $30.60 | 218,992 |
| 2022-10-12 | $30.62 | $30.62 | $29.88 | $30.00 | $30.00 | 247,617 |
| 2022-10-11 | $30.61 | $31.06 | $29.56 | $30.54 | $30.54 | 350,440 |
| 2022-10-10 | $30.39 | $30.93 | $30.24 | $30.74 | $30.74 | 303,693 |
| 2022-10-07 | $31.38 | $31.58 | $30.05 | $30.24 | $30.24 | 591,118 |
| 2022-10-06 | $31.62 | $32.26 | $31.25 | $31.48 | $31.48 | 322,311 |
| 2022-10-05 | $31.48 | $32.28 | $31.21 | $31.96 | $31.96 | 379,892 |
| 2022-10-04 | $30.90 | $32.19 | $30.90 | $32.11 | $32.11 | 423,072 |
| 2022-10-03 | $29.74 | $30.62 | $29.44 | $30.25 | $30.25 | 424,394 |
| 2022-09-30 | $29.41 | $30.26 | $29.37 | $29.52 | $29.52 | 630,006 |
| 2022-09-29 | $29.07 | $29.45 | $28.60 | $29.39 | $29.39 | 310,672 |
| 2022-09-28 | $28.85 | $29.76 | $28.67 | $29.58 | $29.58 | 391,232 |
| 2022-09-27 | $28.98 | $29.45 | $28.54 | $28.66 | $28.66 | 349,279 |
| 2022-09-26 | $28.61 | $29.66 | $28.48 | $28.63 | $28.63 | 325,673 |
| 2022-09-23 | $29.18 | $29.74 | $28.49 | $28.86 | $28.86 | 363,597 |
| 2022-09-22 | $31.04 | $31.22 | $29.61 | $29.65 | $29.65 | 522,304 |
| 2022-09-21 | $32.12 | $32.42 | $31.22 | $31.25 | $31.25 | 187,590 |
| 2022-09-20 | $32.18 | $32.18 | $31.21 | $31.85 | $31.85 | 357,933 |
| 2022-09-19 | $31.41 | $32.72 | $31.14 | $32.57 | $32.57 | 294,829 |
| 2022-09-16 | $32.19 | $32.33 | $31.37 | $31.75 | $31.75 | 670,381 |
| 2022-09-15 | $32.49 | $33.16 | $32.26 | $32.77 | $32.77 | 291,829 |
| 2022-09-14 | $32.42 | $33.29 | $32.07 | $32.71 | $32.71 | 337,799 |
| 2022-09-13 | $32.95 | $33.15 | $32.07 | $32.25 | $32.25 | 319,662 |
| 2022-09-12 | $34.46 | $34.85 | $33.72 | $33.93 | $33.93 | 291,290 |
| 2022-09-09 | $33.99 | $34.92 | $33.80 | $34.38 | $34.38 | 462,399 |
| 2022-09-08 | $32.03 | $34.46 | $31.51 | $33.71 | $33.71 | 702,051 |
| 2022-09-07 | $30.41 | $32.21 | $30.31 | $31.96 | $31.96 | 403,543 |
| 2022-09-06 | $31.86 | $31.86 | $30.23 | $30.42 | $30.42 | 443,969 |
| 2022-09-02 | $32.22 | $32.37 | $31.52 | $31.74 | $31.74 | 246,674 |
| 2022-09-01 | $30.96 | $31.85 | $30.61 | $31.78 | $31.78 | 312,500 |
| 2022-08-31 | $32.20 | $32.21 | $31.17 | $31.35 | $31.35 | 360,255 |
| 2022-08-30 | $33.00 | $33.00 | $32.23 | $32.32 | $32.32 | 252,380 |
| 2022-08-29 | $32.31 | $33.03 | $32.28 | $32.78 | $32.78 | 269,397 |
| 2022-08-26 | $34.00 | $34.00 | $32.24 | $32.44 | $32.44 | 358,757 |
| 2022-08-25 | $33.23 | $34.19 | $33.23 | $34.00 | $34.00 | 242,564 |
| 2022-08-24 | $32.66 | $33.20 | $32.40 | $33.10 | $33.10 | 420,824 |
| 2022-08-23 | $33.71 | $34.17 | $32.68 | $32.93 | $32.93 | 372,007 |
| 2022-08-22 | $32.83 | $33.97 | $32.66 | $33.52 | $33.52 | 579,500 |
| 2022-08-19 | $33.24 | $33.44 | $32.89 | $33.23 | $33.23 | 278,460 |
| 2022-08-18 | $32.76 | $33.60 | $32.76 | $33.52 | $33.52 | 226,012 |
| 2022-08-17 | $32.80 | $32.98 | $32.39 | $32.48 | $32.48 | 259,107 |
| 2022-08-16 | $33.15 | $33.49 | $33.10 | $33.38 | $33.29 | 253,177 |
| 2022-08-15 | $33.38 | $33.60 | $32.73 | $33.41 | $33.32 | 356,557 |
| 2022-08-12 | $33.94 | $33.94 | $33.14 | $33.51 | $33.42 | 321,925 |
| 2022-08-11 | $33.04 | $34.35 | $33.00 | $33.70 | $33.61 | 506,674 |
| 2022-08-10 | $31.70 | $33.11 | $31.70 | $32.98 | $32.89 | 505,484 |
| 2022-08-09 | $32.24 | $32.40 | $30.96 | $31.17 | $31.08 | 887,091 |
| 2022-08-08 | $30.85 | $32.65 | $30.75 | $32.22 | $32.13 | 670,519 |
| 2022-08-05 | $30.17 | $30.77 | $29.90 | $30.76 | $30.68 | 362,884 |
| 2022-08-04 | $29.52 | $30.72 | $29.50 | $30.62 | $30.54 | 387,107 |
| 2022-08-03 | $28.46 | $29.78 | $28.38 | $29.72 | $29.64 | 447,837 |
| 2022-08-02 | $29.10 | $29.36 | $28.13 | $28.38 | $28.30 | 443,712 |
| 2022-08-01 | $29.89 | $30.02 | $28.82 | $29.54 | $29.46 | 439,594 |
| 2022-07-29 | $29.59 | $30.13 | $29.21 | $30.01 | $29.93 | 504,253 |
| 2022-07-28 | $27.65 | $29.77 | $27.65 | $29.36 | $29.28 | 605,849 |
| 2022-07-27 | $27.31 | $27.86 | $27.15 | $27.69 | $27.61 | 208,116 |
| 2022-07-26 | $27.21 | $27.69 | $27.10 | $27.31 | $27.23 | 334,400 |
| 2022-07-25 | $27.32 | $27.41 | $26.92 | $27.25 | $27.17 | 377,984 |
| 2022-07-22 | $27.29 | $27.54 | $26.95 | $27.26 | $27.18 | 250,141 |
| 2022-07-21 | $26.95 | $27.59 | $26.45 | $27.53 | $27.45 | 271,958 |
| 2022-07-20 | $26.93 | $27.47 | $26.86 | $27.44 | $27.36 | 273,661 |
| 2022-07-19 | $26.17 | $27.21 | $26.17 | $26.94 | $26.87 | 248,978 |
| 2022-07-18 | $26.22 | $26.59 | $25.85 | $26.01 | $25.94 | 246,736 |
| 2022-07-15 | $26.70 | $26.70 | $25.83 | $25.96 | $25.89 | 413,389 |
| 2022-07-14 | $26.12 | $26.32 | $25.73 | $26.18 | $26.11 | 208,654 |
| 2022-07-13 | $25.96 | $26.85 | $25.66 | $26.66 | $26.59 | 251,223 |
| 2022-07-12 | $26.19 | $26.61 | $26.02 | $26.16 | $26.09 | 276,796 |
| 2022-07-11 | $25.95 | $26.70 | $25.82 | $26.24 | $26.17 | 263,312 |
| 2022-07-08 | $26.20 | $26.44 | $25.59 | $26.08 | $26.01 | 343,227 |
| 2022-07-07 | $26.35 | $26.41 | $25.79 | $26.09 | $26.02 | 469,415 |
| 2022-07-06 | $28.96 | $29.16 | $27.54 | $28.26 | $26.18 | 681,289 |
| 2022-07-05 | $28.32 | $28.97 | $27.83 | $28.97 | $26.83 | 595,174 |
| 2022-07-01 | $28.03 | $28.84 | $27.94 | $28.73 | $26.61 | 512,549 |
| 2022-06-30 | $27.54 | $28.44 | $27.04 | $28.03 | $25.96 | 546,907 |
| 2022-06-29 | $27.83 | $28.39 | $27.36 | $27.99 | $25.93 | 455,254 |
| 2022-06-28 | $28.06 | $29.02 | $27.73 | $27.81 | $25.76 | 746,467 |
| 2022-06-27 | $26.82 | $27.76 | $26.63 | $27.35 | $25.33 | 483,828 |
| 2022-06-24 | $26.83 | $27.34 | $26.53 | $26.61 | $24.65 | 1,986,993 |
| 2022-06-23 | $26.23 | $26.56 | $25.71 | $26.56 | $24.60 | 419,001 |
| 2022-06-22 | $26.04 | $26.38 | $25.43 | $26.14 | $24.21 | 431,410 |
| 2022-06-21 | $26.75 | $26.95 | $25.88 | $26.49 | $24.54 | 389,625 |
| 2022-06-17 | $26.32 | $26.60 | $25.69 | $26.34 | $24.40 | 675,603 |
| 2022-06-16 | $29.21 | $29.21 | $26.01 | $26.22 | $24.29 | 549,070 |
| 2022-06-15 | $30.33 | $30.33 | $29.56 | $29.94 | $27.73 | 364,444 |
| 2022-06-14 | $29.80 | $30.28 | $29.67 | $30.09 | $27.87 | 275,046 |
| 2022-06-13 | $30.37 | $30.49 | $29.39 | $29.63 | $27.44 | 346,078 |
| 2022-06-10 | $31.90 | $32.18 | $31.08 | $31.23 | $28.93 | 316,634 |
| 2022-06-09 | $32.16 | $32.89 | $31.85 | $32.46 | $30.07 | 257,950 |
| 2022-06-08 | $32.87 | $32.94 | $31.99 | $32.27 | $29.89 | 280,706 |
| 2022-06-07 | $32.50 | $33.38 | $32.01 | $33.27 | $30.82 | 245,286 |
| 2022-06-06 | $32.96 | $32.99 | $32.34 | $32.80 | $30.38 | 252,992 |
| 2022-06-03 | $32.60 | $32.69 | $32.11 | $32.54 | $30.14 | 233,890 |
| 2022-06-02 | $32.66 | $33.07 | $32.51 | $32.79 | $30.37 | 228,819 |
| 2022-06-01 | $32.66 | $32.72 | $31.58 | $32.37 | $29.98 | 359,730 |
| 2022-05-31 | $31.25 | $32.35 | $30.58 | $32.07 | $29.70 | 610,251 |
| 2022-05-27 | $31.33 | $31.85 | $31.14 | $31.57 | $29.24 | 307,896 |
| 2022-05-26 | $30.55 | $31.56 | $30.36 | $31.02 | $28.73 | 523,585 |
| 2022-05-25 | $29.59 | $30.82 | $29.27 | $30.49 | $28.24 | 362,767 |
| 2022-05-24 | $29.96 | $30.21 | $29.01 | $29.65 | $27.46 | 381,193 |
| 2022-05-23 | $30.45 | $30.86 | $29.42 | $30.17 | $27.94 | 662,823 |
| 2022-05-20 | $30.19 | $30.19 | $29.36 | $30.15 | $27.93 | 397,543 |
| 2022-05-19 | $29.64 | $30.41 | $29.45 | $29.99 | $27.78 | 607,665 |
| 2022-05-18 | $30.78 | $31.70 | $29.70 | $29.84 | $27.64 | 915,315 |
| 2022-05-17 | $29.99 | $31.25 | $28.62 | $31.24 | $28.85 | 1,199,068 |
| 2022-05-16 | $27.05 | $30.65 | $26.74 | $30.13 | $27.82 | 3,996,472 |
| 2022-05-13 | $23.95 | $24.51 | $23.89 | $24.31 | $22.45 | 298,920 |
| 2022-05-12 | $22.93 | $23.76 | $22.77 | $23.73 | $21.91 | 317,206 |
| 2022-05-11 | $23.23 | $23.57 | $22.90 | $23.21 | $21.43 | 369,757 |
| 2022-05-10 | $23.72 | $23.89 | $22.68 | $23.29 | $21.51 | 271,780 |
| 2022-05-09 | $23.20 | $24.12 | $23.20 | $23.48 | $21.68 | 411,535 |
| 2022-05-06 | $22.99 | $23.56 | $22.55 | $23.44 | $21.65 | 361,012 |
| 2022-05-05 | $23.82 | $24.18 | $22.63 | $23.02 | $21.26 | 367,546 |
| 2022-05-04 | $23.01 | $24.28 | $22.77 | $24.26 | $22.40 | 400,039 |
| 2022-05-03 | $22.42 | $23.59 | $22.42 | $22.94 | $21.18 | 822,853 |
| 2022-05-02 | $19.84 | $22.49 | $19.76 | $22.43 | $20.71 | 1,534,033 |
| 2022-04-29 | $19.08 | $19.88 | $18.54 | $18.71 | $17.28 | 583,292 |
| 2022-04-28 | $19.06 | $19.60 | $18.31 | $18.89 | $17.44 | 965,534 |
| 2022-04-27 | $17.86 | $17.98 | $17.56 | $17.65 | $16.30 | 389,060 |
| 2022-04-26 | $18.30 | $18.54 | $17.73 | $17.75 | $16.39 | 258,958 |
| 2022-04-25 | $18.31 | $18.57 | $17.95 | $18.56 | $17.14 | 447,092 |
| 2022-04-22 | $18.83 | $18.97 | $18.43 | $18.45 | $17.04 | 324,174 |
| 2022-04-21 | $19.34 | $19.48 | $18.88 | $19.00 | $17.55 | 251,726 |
| 2022-04-20 | $19.27 | $19.71 | $19.08 | $19.11 | $17.65 | 232,875 |
| 2022-04-19 | $18.89 | $19.48 | $18.73 | $19.06 | $17.60 | 580,148 |
| 2022-04-18 | $18.45 | $18.57 | $18.17 | $18.37 | $16.96 | 237,238 |
| 2022-04-14 | $18.78 | $18.89 | $18.46 | $18.54 | $17.12 | 216,287 |
| 2022-04-13 | $18.47 | $18.82 | $18.44 | $18.67 | $17.24 | 296,531 |
| 2022-04-12 | $18.49 | $18.96 | $18.35 | $18.47 | $17.06 | 357,226 |
| 2022-04-11 | $18.00 | $18.58 | $17.91 | $18.27 | $16.87 | 392,940 |
| 2022-04-08 | $18.38 | $18.65 | $18.02 | $18.06 | $16.68 | 287,062 |
| 2022-04-07 | $18.83 | $18.83 | $18.18 | $18.40 | $16.99 | 350,612 |
| 2022-04-06 | $19.12 | $19.21 | $18.75 | $18.86 | $17.42 | 595,326 |
| 2022-04-05 | $19.93 | $20.06 | $19.26 | $19.31 | $17.83 | 495,053 |
| 2022-04-04 | $20.17 | $20.17 | $19.63 | $19.93 | $18.40 | 477,302 |
| 2022-04-01 | $20.22 | $20.34 | $19.65 | $20.12 | $18.58 | 528,293 |
| 2022-03-31 | $20.40 | $20.46 | $19.94 | $20.03 | $18.50 | 494,496 |
| 2022-03-30 | $21.17 | $21.48 | $20.49 | $20.55 | $18.98 | 271,570 |
| 2022-03-29 | $21.02 | $21.46 | $20.85 | $21.23 | $19.60 | 489,034 |
| 2022-03-28 | $20.45 | $20.71 | $20.31 | $20.67 | $19.09 | 382,546 |
| 2022-03-25 | $20.91 | $20.99 | $20.45 | $20.56 | $18.99 | 296,836 |
| 2022-03-24 | $21.37 | $21.46 | $20.69 | $20.88 | $19.28 | 301,374 |
| 2022-03-23 | $21.82 | $21.90 | $21.34 | $21.37 | $19.73 | 243,918 |
| 2022-03-22 | $21.89 | $22.37 | $21.50 | $21.97 | $20.29 | 444,474 |
| 2022-03-21 | $22.15 | $22.76 | $21.75 | $21.85 | $20.18 | 512,491 |
| 2022-03-18 | $22.68 | $22.73 | $22.13 | $22.20 | $20.50 | 1,244,941 |
| 2022-03-17 | $22.24 | $22.84 | $22.09 | $22.68 | $20.94 | 200,336 |
| 2022-03-16 | $22.32 | $22.87 | $22.17 | $22.43 | $20.71 | 248,669 |
| 2022-03-15 | $21.77 | $22.37 | $21.77 | $22.19 | $20.49 | 254,613 |
| 2022-03-14 | $22.04 | $22.04 | $21.22 | $21.57 | $19.92 | 266,452 |
| 2022-03-11 | $22.92 | $23.17 | $21.82 | $21.92 | $20.24 | 341,270 |
| 2022-03-10 | $22.45 | $22.80 | $22.25 | $22.79 | $21.05 | 141,172 |
| 2022-03-09 | $22.60 | $23.13 | $22.53 | $22.94 | $21.18 | 144,106 |
| 2022-03-08 | $22.05 | $22.90 | $22.05 | $22.24 | $20.54 | 180,669 |
| 2022-03-07 | $23.42 | $23.54 | $22.26 | $22.36 | $20.65 | 201,982 |
| 2022-03-04 | $23.25 | $23.37 | $22.83 | $23.35 | $21.56 | 248,688 |
| 2022-03-03 | $23.65 | $23.80 | $23.24 | $23.55 | $21.75 | 232,814 |
| 2022-03-02 | $22.78 | $23.59 | $22.78 | $23.50 | $21.70 | 212,594 |
| 2022-03-01 | $23.12 | $23.30 | $22.61 | $22.74 | $21.00 | 257,886 |
| 2022-02-28 | $22.14 | $23.09 | $22.14 | $23.05 | $21.29 | 295,634 |
| 2022-02-25 | $21.85 | $22.64 | $21.85 | $22.51 | $20.79 | 189,652 |
| 2022-02-24 | $21.16 | $21.90 | $20.98 | $21.85 | $20.18 | 325,686 |
| 2022-02-23 | $22.60 | $22.79 | $21.63 | $21.67 | $20.01 | 208,245 |
| 2022-02-22 | $22.53 | $22.88 | $22.31 | $22.44 | $20.72 | 337,061 |
| 2022-02-18 | $22.90 | $23.13 | $22.46 | $22.58 | $20.77 | 230,023 |
| 2022-02-17 | $23.15 | $23.33 | $22.66 | $23.02 | $21.17 | 274,191 |
| 2022-02-16 | $22.76 | $23.35 | $22.60 | $23.16 | $21.30 | 438,117 |
| 2022-02-15 | $22.67 | $23.08 | $22.50 | $22.83 | $21.00 | 211,369 |
| 2022-02-14 | $22.75 | $22.96 | $22.28 | $22.41 | $20.61 | 392,619 |
| 2022-02-11 | $22.42 | $22.92 | $22.23 | $22.61 | $20.80 | 293,961 |
| 2022-02-10 | $22.58 | $23.23 | $22.27 | $22.33 | $20.54 | 403,160 |
| 2022-02-09 | $23.10 | $23.14 | $22.68 | $22.98 | $21.14 | 296,805 |
| 2022-02-08 | $22.01 | $22.90 | $21.91 | $22.78 | $20.95 | 327,484 |
| 2022-02-07 | $21.41 | $22.31 | $21.41 | $22.14 | $20.36 | 368,914 |
| 2022-02-04 | $21.50 | $21.60 | $20.63 | $21.44 | $19.72 | 384,266 |
| 2022-02-03 | $22.11 | $22.23 | $21.52 | $21.54 | $19.81 | 233,345 |
| 2022-02-02 | $22.63 | $22.99 | $22.00 | $22.41 | $20.61 | 558,066 |
| 2022-02-01 | $23.68 | $23.91 | $22.07 | $22.24 | $20.46 | 416,886 |
| 2022-01-31 | $21.80 | $22.39 | $21.60 | $22.39 | $20.59 | 224,923 |
| 2022-01-28 | $21.76 | $22.01 | $21.22 | $22.00 | $20.23 | 194,932 |
| 2022-01-27 | $22.39 | $22.82 | $21.51 | $21.71 | $19.97 | 184,291 |
| 2022-01-26 | $23.11 | $23.66 | $22.12 | $22.37 | $20.58 | 180,409 |
| 2022-01-25 | $23.24 | $23.31 | $22.51 | $22.92 | $21.08 | 177,944 |
| 2022-01-24 | $22.61 | $23.88 | $22.33 | $23.75 | $21.84 | 282,942 |
| 2022-01-21 | $23.18 | $23.95 | $22.85 | $22.99 | $21.15 | 246,497 |
| 2022-01-20 | $23.98 | $24.30 | $23.29 | $23.34 | $21.47 | 183,361 |
| 2022-01-19 | $24.79 | $24.80 | $23.81 | $23.88 | $21.96 | 187,590 |
| 2022-01-18 | $25.25 | $25.33 | $24.62 | $24.66 | $22.68 | 117,919 |
| 2022-01-14 | $25.83 | $26.00 | $25.23 | $25.57 | $23.52 | 174,528 |
| 2022-01-13 | $26.55 | $26.64 | $26.05 | $26.16 | $24.06 | 206,676 |
| 2022-01-12 | $26.89 | $27.13 | $26.27 | $26.28 | $24.17 | 170,709 |
| 2022-01-11 | $26.90 | $27.01 | $26.29 | $26.77 | $24.62 | 183,663 |
| 2022-01-10 | $26.63 | $26.89 | $26.27 | $26.88 | $24.72 | 278,076 |
| 2022-01-07 | $27.21 | $27.40 | $26.82 | $26.82 | $24.67 | 150,010 |
| 2022-01-06 | $27.22 | $27.62 | $27.11 | $27.35 | $25.16 | 126,041 |
| 2022-01-05 | $28.02 | $28.29 | $27.33 | $27.34 | $25.15 | 139,898 |
| 2022-01-04 | $28.21 | $28.43 | $27.98 | $28.07 | $25.82 | 166,798 |
| 2022-01-03 | $28.55 | $28.85 | $27.77 | $27.95 | $25.71 | 150,320 |
| 2021-12-31 | $28.33 | $28.67 | $28.20 | $28.48 | $26.19 | 128,612 |
| 2021-12-30 | $28.82 | $28.97 | $28.31 | $28.40 | $26.12 | 183,258 |
| 2021-12-29 | $28.93 | $29.42 | $28.82 | $29.02 | $26.69 | 142,136 |
| 2021-12-28 | $28.91 | $29.33 | $28.77 | $29.06 | $26.73 | 201,899 |
| 2021-12-27 | $29.09 | $29.22 | $28.75 | $29.03 | $26.70 | 207,118 |
| 2021-12-23 | $28.19 | $29.08 | $28.19 | $28.91 | $26.59 | 316,266 |
| 2021-12-22 | $27.58 | $28.35 | $27.20 | $28.19 | $25.93 | 438,232 |
| 2021-12-21 | $25.22 | $27.00 | $25.22 | $26.98 | $24.82 | 386,539 |
| 2021-12-20 | $25.23 | $25.49 | $24.24 | $24.87 | $22.87 | 339,284 |
| 2021-12-17 | $25.35 | $25.90 | $24.99 | $25.18 | $23.16 | 1,234,399 |
| 2021-12-16 | $26.07 | $26.21 | $25.34 | $25.52 | $23.47 | 391,347 |
| 2021-12-15 | $25.66 | $25.86 | $25.18 | $25.84 | $23.77 | 349,304 |
| 2021-12-14 | $25.81 | $26.17 | $25.52 | $25.64 | $23.58 | 344,771 |
| 2021-12-13 | $26.75 | $26.98 | $25.92 | $25.97 | $23.89 | 264,863 |
| 2021-12-10 | $27.28 | $27.44 | $26.82 | $27.03 | $24.86 | 136,241 |
| 2021-12-09 | $27.59 | $27.82 | $27.13 | $27.15 | $24.97 | 133,292 |
| 2021-12-08 | $27.81 | $27.99 | $27.70 | $27.88 | $25.64 | 110,147 |
| 2021-12-07 | $27.77 | $28.15 | $27.15 | $27.81 | $25.58 | 183,725 |
| 2021-12-06 | $27.01 | $27.99 | $27.01 | $27.46 | $25.26 | 240,518 |
| 2021-12-03 | $26.27 | $26.84 | $26.10 | $26.62 | $24.48 | 325,089 |
| 2021-12-02 | $25.76 | $26.42 | $25.62 | $26.24 | $24.13 | 185,028 |
| 2021-12-01 | $26.85 | $26.88 | $25.50 | $25.52 | $23.47 | 204,317 |
| 2021-11-30 | $26.27 | $26.60 | $26.03 | $26.31 | $24.20 | 350,794 |
| 2021-11-29 | $27.09 | $27.15 | $25.81 | $26.48 | $24.36 | 260,189 |
| 2021-11-26 | $26.53 | $27.00 | $26.28 | $26.97 | $24.81 | 260,605 |
| 2021-11-24 | $27.00 | $27.54 | $26.94 | $27.29 | $25.02 | 152,934 |
| 2021-11-23 | $26.33 | $27.39 | $26.16 | $27.20 | $24.93 | 402,556 |
| 2021-11-22 | $26.29 | $26.55 | $26.09 | $26.12 | $23.94 | 244,977 |
| 2021-11-19 | $25.45 | $26.34 | $25.45 | $26.13 | $23.95 | 282,329 |
| 2021-11-18 | $25.67 | $25.93 | $25.32 | $25.60 | $23.47 | 244,552 |
| 2021-11-17 | $26.05 | $26.21 | $25.55 | $25.86 | $23.71 | 330,851 |
| 2021-11-16 | $27.18 | $27.22 | $24.20 | $26.01 | $23.84 | 732,576 |
| 2021-11-15 | $28.87 | $29.09 | $28.60 | $28.81 | $26.41 | 305,063 |
| 2021-11-12 | $28.62 | $28.95 | $28.45 | $28.72 | $26.33 | 173,319 |
| 2021-11-11 | $28.22 | $28.82 | $28.17 | $28.51 | $26.14 | 164,051 |
| 2021-11-10 | $27.87 | $28.52 | $27.87 | $28.02 | $25.69 | 183,966 |
| 2021-11-09 | $27.67 | $28.00 | $27.52 | $27.86 | $25.54 | 202,992 |
| 2021-11-08 | $27.98 | $28.14 | $27.66 | $27.82 | $25.50 | 158,537 |
| 2021-11-05 | $27.47 | $27.98 | $27.43 | $27.88 | $25.56 | 242,566 |
| 2021-11-04 | $27.38 | $27.45 | $27.06 | $27.18 | $24.92 | 269,527 |
| 2021-11-03 | $27.04 | $27.33 | $26.84 | $27.22 | $24.95 | 311,830 |
| 2021-11-02 | $26.99 | $27.11 | $26.70 | $27.00 | $24.75 | 196,963 |
| 2021-11-01 | $26.55 | $27.15 | $26.15 | $26.94 | $24.70 | 148,205 |
| 2021-10-29 | $26.29 | $26.65 | $26.09 | $26.49 | $24.28 | 133,286 |
| 2021-10-28 | $25.85 | $26.34 | $25.85 | $26.26 | $24.07 | 92,374 |
| 2021-10-27 | $26.04 | $26.40 | $25.68 | $25.70 | $23.56 | 116,708 |
| 2021-10-26 | $26.76 | $26.76 | $26.03 | $26.03 | $23.86 | 128,017 |
| 2021-10-25 | $26.48 | $26.86 | $26.31 | $26.84 | $24.60 | 98,621 |
| 2021-10-22 | $26.67 | $26.78 | $26.44 | $26.50 | $24.29 | 69,146 |
| 2021-10-21 | $26.50 | $26.66 | $26.16 | $26.63 | $24.41 | 118,539 |
| 2021-10-20 | $26.14 | $26.52 | $26.06 | $26.46 | $24.26 | 126,834 |
| 2021-10-19 | $26.17 | $26.32 | $25.76 | $26.02 | $23.85 | 88,631 |
| 2021-10-18 | $25.77 | $26.15 | $25.75 | $26.02 | $23.85 | 84,728 |
| 2021-10-15 | $26.41 | $26.51 | $25.98 | $25.98 | $23.82 | 213,079 |
| 2021-10-14 | $25.51 | $26.04 | $25.49 | $26.03 | $23.86 | 146,991 |
| 2021-10-13 | $25.34 | $25.44 | $25.04 | $25.25 | $23.15 | 96,586 |
| 2021-10-12 | $25.16 | $25.49 | $25.13 | $25.31 | $23.20 | 118,550 |
| 2021-10-11 | $25.38 | $25.72 | $25.15 | $25.17 | $23.07 | 85,117 |
| 2021-10-08 | $25.72 | $25.76 | $25.39 | $25.40 | $23.28 | 89,101 |
| 2021-10-07 | $25.38 | $25.81 | $25.11 | $25.67 | $23.53 | 279,076 |
| 2021-10-06 | $24.63 | $25.08 | $24.44 | $25.07 | $22.98 | 217,921 |
| 2021-10-05 | $24.79 | $25.04 | $24.57 | $24.97 | $22.89 | 164,391 |
| 2021-10-04 | $25.25 | $25.36 | $24.63 | $24.76 | $22.70 | 172,408 |
| 2021-10-01 | $24.74 | $25.45 | $24.50 | $25.31 | $23.20 | 313,658 |
| 2021-09-30 | $24.86 | $24.96 | $24.48 | $24.60 | $22.55 | 341,379 |
| 2021-09-29 | $24.60 | $24.97 | $24.32 | $24.62 | $22.57 | 263,916 |
| 2021-09-28 | $25.29 | $25.52 | $24.53 | $24.56 | $22.51 | 266,999 |
| 2021-09-27 | $23.78 | $24.73 | $23.66 | $24.50 | $22.46 | 154,159 |
| 2021-09-24 | $23.62 | $24.00 | $23.34 | $23.65 | $21.68 | 136,114 |
| 2021-09-23 | $23.46 | $23.99 | $23.46 | $23.67 | $21.70 | 139,676 |
| 2021-09-22 | $22.99 | $23.62 | $22.58 | $23.37 | $21.42 | 150,303 |
| 2021-09-21 | $23.35 | $23.35 | $22.53 | $22.71 | $20.82 | 179,457 |
| 2021-09-20 | $23.15 | $23.49 | $22.74 | $23.28 | $21.34 | 302,303 |
| 2021-09-17 | $23.75 | $24.02 | $23.55 | $23.89 | $21.90 | 577,989 |
| 2021-09-16 | $23.72 | $24.01 | $23.44 | $23.69 | $21.72 | 252,124 |
| 2021-09-15 | $22.96 | $23.59 | $22.75 | $23.57 | $21.61 | 222,315 |
| 2021-09-14 | $23.62 | $23.62 | $22.94 | $22.98 | $21.07 | 220,536 |
| 2021-09-13 | $23.39 | $23.57 | $23.24 | $23.47 | $21.51 | 191,790 |
| 2021-09-10 | $23.51 | $23.51 | $23.21 | $23.24 | $21.30 | 158,324 |
| 2021-09-09 | $23.97 | $23.97 | $23.27 | $23.28 | $21.34 | 248,067 |
| 2021-09-08 | $24.09 | $24.25 | $23.59 | $24.03 | $22.03 | 209,698 |
| 2021-09-07 | $24.18 | $24.36 | $23.85 | $24.30 | $22.28 | 292,348 |
| 2021-09-03 | $24.41 | $24.48 | $24.13 | $24.26 | $22.24 | 152,189 |
| 2021-09-02 | $24.17 | $24.62 | $24.04 | $24.57 | $22.52 | 180,358 |
| 2021-09-01 | $24.33 | $24.33 | $23.67 | $24.13 | $22.12 | 181,065 |
| 2021-08-31 | $24.04 | $24.22 | $23.68 | $24.20 | $22.18 | 178,352 |
| 2021-08-30 | $24.55 | $24.59 | $24.13 | $24.16 | $22.15 | 141,812 |
| 2021-08-27 | $23.75 | $24.48 | $23.75 | $24.32 | $22.29 | 185,952 |
| 2021-08-26 | $23.79 | $23.84 | $23.52 | $23.68 | $21.71 | 130,453 |
| 2021-08-25 | $23.81 | $24.08 | $23.71 | $23.91 | $21.92 | 120,490 |
| 2021-08-24 | $23.34 | $23.72 | $23.34 | $23.71 | $21.73 | 123,885 |
| 2021-08-23 | $23.37 | $23.41 | $22.76 | $23.29 | $21.35 | 186,466 |
| 2021-08-20 | $22.51 | $23.22 | $22.51 | $23.15 | $21.22 | 239,716 |
| 2021-08-19 | $22.41 | $22.58 | $22.17 | $22.52 | $20.64 | 256,948 |
| 2021-08-18 | $22.83 | $23.31 | $22.71 | $22.73 | $20.84 | 263,296 |
| 2021-08-17 | $22.97 | $23.06 | $22.48 | $23.05 | $21.06 | 211,437 |
| 2021-08-16 | $22.55 | $23.45 | $22.38 | $23.30 | $21.28 | 324,485 |
| 2021-08-13 | $22.96 | $22.98 | $22.61 | $22.67 | $20.71 | 99,985 |
| 2021-08-12 | $23.34 | $23.34 | $22.87 | $23.05 | $21.06 | 128,720 |
| 2021-08-11 | $23.03 | $23.20 | $22.84 | $23.20 | $21.19 | 156,531 |
| 2021-08-10 | $22.81 | $22.93 | $22.59 | $22.83 | $20.85 | 183,584 |
| 2021-08-09 | $23.05 | $23.33 | $22.77 | $22.78 | $20.81 | 178,342 |
| 2021-08-06 | $22.92 | $23.36 | $22.72 | $23.15 | $21.15 | 201,611 |
| 2021-08-05 | $22.56 | $22.89 | $22.40 | $22.61 | $20.65 | 209,665 |
| 2021-08-04 | $22.33 | $22.95 | $22.22 | $22.34 | $20.41 | 246,674 |
| 2021-08-03 | $22.77 | $22.94 | $21.69 | $22.83 | $20.85 | 636,204 |
| 2021-08-02 | $23.51 | $24.14 | $22.77 | $22.91 | $20.93 | 476,125 |
| 2021-07-30 | $23.87 | $24.25 | $22.67 | $23.12 | $21.12 | 355,867 |
| 2021-07-29 | $24.63 | $25.38 | $24.41 | $25.24 | $23.06 | 155,973 |
| 2021-07-28 | $24.32 | $24.49 | $23.80 | $24.36 | $22.25 | 119,436 |
| 2021-07-27 | $24.02 | $24.22 | $23.83 | $24.09 | $22.01 | 128,290 |
| 2021-07-26 | $24.49 | $24.53 | $24.21 | $24.30 | $22.20 | 100,962 |
| 2021-07-23 | $24.23 | $24.39 | $24.02 | $24.33 | $22.23 | 78,250 |
| 2021-07-22 | $24.50 | $24.59 | $23.91 | $24.05 | $21.97 | 105,964 |
| 2021-07-21 | $24.53 | $25.12 | $24.53 | $24.61 | $22.48 | 129,851 |
| 2021-07-20 | $23.59 | $24.57 | $23.57 | $24.27 | $22.17 | 209,287 |
| 2021-07-19 | $23.80 | $24.09 | $23.36 | $23.52 | $21.49 | 235,915 |
| 2021-07-16 | $24.94 | $24.94 | $24.14 | $24.19 | $22.10 | 140,162 |
| 2021-07-15 | $24.40 | $24.87 | $24.32 | $24.64 | $22.51 | 129,581 |
| 2021-07-14 | $24.72 | $24.85 | $24.51 | $24.54 | $22.42 | 123,899 |
| 2021-07-13 | $25.17 | $25.17 | $24.53 | $24.57 | $22.44 | 205,589 |
| 2021-07-12 | $24.77 | $25.24 | $24.75 | $25.16 | $22.98 | 106,382 |
| 2021-07-09 | $24.89 | $25.25 | $24.83 | $25.02 | $22.86 | 126,430 |
| 2021-07-08 | $24.31 | $24.63 | $23.88 | $24.35 | $22.24 | 185,869 |
| 2021-07-07 | $24.47 | $24.98 | $24.43 | $24.77 | $22.63 | 190,339 |
| 2021-07-06 | $25.35 | $25.35 | $24.25 | $24.60 | $22.47 | 168,440 |
| 2021-07-02 | $25.89 | $25.89 | $25.31 | $25.33 | $23.14 | 98,455 |
| 2021-07-01 | $25.85 | $25.98 | $25.66 | $25.86 | $23.62 | 139,164 |
| 2021-06-30 | $25.28 | $25.80 | $25.27 | $25.63 | $23.41 | 145,922 |
| 2021-06-29 | $25.85 | $25.98 | $25.43 | $25.49 | $23.28 | 96,329 |
| 2021-06-28 | $26.13 | $26.35 | $25.18 | $25.63 | $23.41 | 222,910 |
| 2021-06-25 | $26.18 | $26.56 | $26.09 | $26.23 | $23.96 | 1,030,116 |
| 2021-06-24 | $25.90 | $26.28 | $25.69 | $26.11 | $23.85 | 252,204 |
| 2021-06-23 | $26.02 | $26.25 | $25.72 | $25.80 | $23.57 | 157,067 |
| 2021-06-22 | $25.93 | $26.21 | $25.65 | $26.03 | $23.78 | 148,697 |
| 2021-06-21 | $25.34 | $26.14 | $25.29 | $25.88 | $23.64 | 231,134 |
| 2021-06-18 | $25.76 | $25.97 | $25.18 | $25.19 | $23.01 | 655,952 |
| 2021-06-17 | $26.47 | $26.50 | $25.54 | $26.07 | $23.81 | 259,990 |
| 2021-06-16 | $26.45 | $26.47 | $25.94 | $26.32 | $24.04 | 255,123 |
| 2021-06-15 | $25.90 | $26.70 | $25.80 | $26.55 | $24.25 | 301,951 |
| 2021-06-14 | $25.52 | $25.92 | $25.39 | $25.87 | $23.63 | 281,892 |
| 2021-06-11 | $25.24 | $25.60 | $25.24 | $25.37 | $23.18 | 92,890 |
| 2021-06-10 | $25.93 | $26.05 | $25.16 | $25.17 | $22.99 | 139,453 |
| 2021-06-09 | $26.39 | $26.41 | $25.79 | $25.88 | $23.64 | 174,942 |
| 2021-06-08 | $26.18 | $26.55 | $25.97 | $26.32 | $24.04 | 118,561 |
| 2021-06-07 | $26.12 | $26.17 | $25.78 | $26.07 | $23.81 | 103,848 |
| 2021-06-04 | $26.21 | $26.30 | $25.84 | $26.03 | $23.78 | 110,185 |
| 2021-06-03 | $26.19 | $26.19 | $25.62 | $26.08 | $23.82 | 143,046 |
| 2021-06-02 | $26.86 | $26.86 | $26.16 | $26.31 | $24.03 | 243,934 |
| 2021-06-01 | $26.65 | $27.05 | $26.30 | $26.88 | $24.55 | 219,680 |
| 2021-05-28 | $26.65 | $26.65 | $25.97 | $26.29 | $24.02 | 340,139 |
| 2021-05-27 | $26.50 | $26.72 | $26.41 | $26.45 | $24.16 | 182,399 |
| 2021-05-26 | $25.61 | $26.43 | $25.61 | $26.23 | $23.96 | 202,355 |
| 2021-05-25 | $26.44 | $26.64 | $25.64 | $25.64 | $23.42 | 270,999 |
| 2021-05-24 | $26.81 | $26.81 | $26.22 | $26.37 | $24.09 | 246,482 |
| 2021-05-21 | $26.87 | $26.98 | $26.60 | $26.62 | $24.32 | 182,561 |
| 2021-05-20 | $26.42 | $26.70 | $26.10 | $26.49 | $24.20 | 186,374 |
| 2021-05-19 | $25.78 | $26.36 | $25.53 | $26.21 | $23.94 | 263,232 |
| 2021-05-18 | $26.74 | $26.86 | $26.30 | $26.32 | $23.97 | 227,168 |
| 2021-05-17 | $26.69 | $26.87 | $26.40 | $26.84 | $24.44 | 209,705 |
| 2021-05-14 | $26.56 | $27.04 | $26.42 | $26.96 | $24.55 | 184,410 |
| 2021-05-13 | $25.76 | $26.66 | $25.76 | $26.21 | $23.87 | 238,157 |
| 2021-05-12 | $26.77 | $26.88 | $25.71 | $25.76 | $23.46 | 315,136 |
| 2021-05-11 | $27.54 | $27.77 | $26.77 | $26.93 | $24.53 | 238,299 |
| 2021-05-10 | $28.99 | $29.19 | $28.24 | $28.25 | $25.73 | 299,537 |
| 2021-05-07 | $28.25 | $28.80 | $28.11 | $28.69 | $26.13 | 225,978 |
| 2021-05-06 | $28.00 | $28.39 | $27.50 | $28.39 | $25.85 | 209,981 |
| 2021-05-05 | $28.10 | $28.15 | $27.88 | $27.95 | $25.45 | 101,122 |
| 2021-05-04 | $27.54 | $28.04 | $27.41 | $28.01 | $25.51 | 272,929 |
| 2021-05-03 | $27.61 | $27.85 | $26.57 | $27.62 | $25.15 | 337,033 |
| 2021-04-30 | $27.39 | $27.97 | $26.59 | $27.12 | $24.70 | 433,072 |
| 2021-04-29 | $27.22 | $27.64 | $27.10 | $27.48 | $25.03 | 250,577 |
| 2021-04-28 | $27.22 | $27.26 | $26.90 | $27.07 | $24.65 | 132,671 |
| 2021-04-27 | $27.33 | $27.63 | $27.13 | $27.30 | $24.86 | 178,990 |
| 2021-04-26 | $27.13 | $27.84 | $27.05 | $27.46 | $25.01 | 198,082 |
| 2021-04-23 | $26.52 | $27.18 | $26.18 | $26.91 | $24.51 | 180,941 |
| 2021-04-22 | $26.94 | $26.94 | $26.20 | $26.25 | $23.91 | 162,621 |
| 2021-04-21 | $26.19 | $26.94 | $25.95 | $26.88 | $24.48 | 152,663 |
| 2021-04-20 | $26.91 | $26.92 | $25.91 | $26.18 | $23.84 | 131,722 |
| 2021-04-19 | $27.49 | $27.75 | $26.63 | $27.03 | $24.62 | 116,583 |
| 2021-04-16 | $27.63 | $27.64 | $27.26 | $27.39 | $24.94 | 122,817 |
| 2021-04-15 | $27.48 | $27.48 | $26.83 | $27.29 | $24.85 | 124,884 |
| 2021-04-14 | $27.07 | $27.60 | $27.03 | $27.15 | $24.73 | 161,452 |
| 2021-04-13 | $27.77 | $28.05 | $26.66 | $27.10 | $24.68 | 262,893 |
| 2021-04-12 | $27.75 | $28.07 | $27.67 | $27.85 | $25.36 | 194,763 |
| 2021-04-09 | $27.50 | $27.70 | $27.37 | $27.58 | $25.12 | 181,903 |
| 2021-04-08 | $27.33 | $27.66 | $27.02 | $27.51 | $25.05 | 294,296 |
| 2021-04-07 | $27.84 | $27.94 | $27.16 | $27.31 | $24.87 | 201,805 |
| 2021-04-06 | $28.00 | $28.42 | $27.81 | $27.85 | $25.36 | 167,456 |
| 2021-04-05 | $28.20 | $28.20 | $27.57 | $27.96 | $25.46 | 174,890 |
| 2021-04-01 | $27.26 | $27.82 | $26.68 | $27.80 | $25.32 | 172,638 |
| 2021-03-31 | $27.41 | $27.78 | $27.09 | $27.17 | $24.74 | 269,788 |
| 2021-03-30 | $26.13 | $27.40 | $26.12 | $27.39 | $24.94 | 234,795 |
| 2021-03-29 | $26.75 | $27.15 | $26.05 | $26.16 | $23.82 | 203,523 |
| 2021-03-26 | $26.28 | $26.92 | $25.96 | $26.90 | $24.50 | 279,348 |
| 2021-03-25 | $24.88 | $26.08 | $24.67 | $25.91 | $23.60 | 200,017 |
| 2021-03-24 | $25.39 | $26.26 | $25.04 | $25.09 | $22.85 | 176,688 |
| 2021-03-23 | $25.98 | $26.17 | $24.81 | $25.04 | $22.80 | 216,202 |
| 2021-03-22 | $26.70 | $26.99 | $25.87 | $26.28 | $23.93 | 202,772 |
| 2021-03-19 | $27.50 | $27.73 | $26.73 | $26.89 | $24.49 | 595,474 |
| 2021-03-18 | $27.69 | $28.40 | $27.38 | $27.47 | $25.02 | 234,405 |
| 2021-03-17 | $27.56 | $27.84 | $27.22 | $27.74 | $25.26 | 140,949 |
| 2021-03-16 | $28.29 | $28.47 | $27.21 | $27.64 | $25.17 | 265,458 |
| 2021-03-15 | $27.39 | $27.99 | $26.94 | $27.92 | $25.43 | 274,977 |
| 2021-03-12 | $27.00 | $27.51 | $26.90 | $27.39 | $24.94 | 178,817 |
| 2021-03-11 | $27.01 | $27.21 | $26.54 | $27.08 | $24.66 | 222,361 |
| 2021-03-10 | $26.26 | $27.14 | $26.02 | $27.09 | $24.67 | 218,341 |
| 2021-03-09 | $26.39 | $26.49 | $26.03 | $26.12 | $23.79 | 181,452 |
| 2021-03-08 | $25.55 | $26.33 | $25.25 | $26.16 | $23.82 | 262,564 |
| 2021-03-05 | $25.01 | $25.35 | $24.16 | $25.35 | $23.09 | 218,062 |
| 2021-03-04 | $25.07 | $25.66 | $24.05 | $24.58 | $22.39 | 241,453 |
| 2021-03-03 | $25.09 | $25.56 | $24.68 | $24.97 | $22.74 | 152,594 |
| 2021-03-02 | $25.60 | $25.60 | $24.94 | $25.01 | $22.78 | 123,308 |
| 2021-03-01 | $25.18 | $25.72 | $24.98 | $25.60 | $23.31 | 188,055 |
| 2021-02-26 | $25.00 | $25.32 | $24.59 | $24.60 | $22.40 | 254,308 |
| 2021-02-25 | $25.61 | $25.78 | $24.83 | $24.85 | $22.63 | 297,651 |
| 2021-02-24 | $25.27 | $25.91 | $25.15 | $25.61 | $23.32 | 213,199 |
| 2021-02-23 | $24.80 | $25.06 | $24.04 | $25.04 | $22.80 | 248,199 |
| 2021-02-22 | $24.40 | $25.06 | $24.31 | $24.89 | $22.67 | 217,115 |
| 2021-02-19 | $23.75 | $24.42 | $23.75 | $24.40 | $22.22 | 146,869 |
| 2021-02-18 | $23.93 | $24.01 | $23.62 | $23.66 | $21.55 | 150,321 |
| 2021-02-17 | $23.78 | $24.17 | $23.53 | $23.91 | $21.77 | 194,591 |
| 2021-02-16 | $24.76 | $24.86 | $23.92 | $24.03 | $21.81 | 206,125 |
| 2021-02-12 | $24.43 | $24.75 | $24.25 | $24.74 | $22.46 | 191,612 |
| 2021-02-11 | $24.69 | $25.11 | $23.98 | $24.76 | $22.47 | 178,390 |
| 2021-02-10 | $25.31 | $25.41 | $24.62 | $24.68 | $22.40 | 230,308 |
| 2021-02-09 | $25.09 | $25.28 | $24.55 | $25.15 | $22.83 | 193,196 |
| 2021-02-08 | $24.53 | $25.08 | $24.46 | $25.04 | $22.73 | 337,668 |
| 2021-02-05 | $24.35 | $24.49 | $24.13 | $24.41 | $22.16 | 150,760 |
| 2021-02-04 | $23.70 | $24.19 | $23.50 | $24.09 | $21.87 | 200,015 |
| 2021-02-03 | $23.33 | $23.74 | $23.17 | $23.63 | $21.45 | 205,061 |
| 2021-02-02 | $23.07 | $23.55 | $22.72 | $23.45 | $21.28 | 188,562 |
| 2021-02-01 | $22.77 | $23.19 | $22.42 | $22.79 | $20.69 | 337,781 |
| 2021-01-29 | $24.62 | $24.62 | $22.38 | $22.46 | $20.39 | 390,954 |
| 2021-01-28 | $23.12 | $24.50 | $23.12 | $24.31 | $22.07 | 748,538 |
| 2021-01-27 | $22.46 | $22.54 | $21.47 | $21.82 | $19.81 | 605,828 |
| 2021-01-26 | $23.93 | $23.93 | $22.97 | $22.99 | $20.87 | 402,061 |
| 2021-01-25 | $23.44 | $23.92 | $23.12 | $23.79 | $21.59 | 292,039 |
| 2021-01-22 | $23.08 | $23.66 | $22.95 | $23.60 | $21.42 | 242,990 |
| 2021-01-21 | $23.80 | $23.90 | $23.35 | $23.40 | $21.24 | 215,403 |
| 2021-01-20 | $23.75 | $24.00 | $23.46 | $23.71 | $21.52 | 204,688 |
| 2021-01-19 | $23.63 | $23.84 | $23.45 | $23.70 | $21.51 | 209,017 |
| 2021-01-15 | $23.09 | $23.50 | $22.61 | $23.36 | $21.20 | 279,507 |
| 2021-01-14 | $23.38 | $23.96 | $23.22 | $23.50 | $21.33 | 300,752 |
| 2021-01-13 | $23.40 | $23.42 | $23.03 | $23.30 | $21.15 | 427,968 |
| 2021-01-12 | $22.94 | $23.03 | $22.69 | $22.92 | $20.80 | 337,573 |
| 2021-01-11 | $22.07 | $22.84 | $22.07 | $22.77 | $20.67 | 181,658 |
| 2021-01-08 | $23.03 | $23.09 | $22.07 | $22.50 | $20.42 | 480,145 |
| 2021-01-07 | $22.87 | $23.16 | $22.32 | $23.11 | $20.98 | 252,089 |
| 2021-01-06 | $21.50 | $23.01 | $21.41 | $22.75 | $20.65 | 492,888 |
| 2021-01-05 | $20.50 | $21.38 | $20.50 | $21.31 | $19.34 | 282,689 |
| 2021-01-04 | $20.53 | $20.53 | $19.76 | $20.36 | $18.48 | 622,569 |
| 2020-12-31 | $20.52 | $20.59 | $20.29 | $20.38 | $18.50 | 149,832 |
| 2020-12-30 | $20.31 | $20.65 | $20.29 | $20.42 | $18.53 | 114,238 |
| 2020-12-29 | $20.73 | $20.73 | $19.97 | $20.26 | $18.39 | 242,008 |
| 2020-12-28 | $20.51 | $20.83 | $20.37 | $20.56 | $18.66 | 226,289 |
| 2020-12-24 | $20.14 | $20.37 | $20.02 | $20.35 | $18.47 | 87,289 |
| 2020-12-23 | $20.00 | $20.35 | $19.97 | $20.19 | $18.33 | 169,298 |
| 2020-12-22 | $20.05 | $20.16 | $19.90 | $20.04 | $18.19 | 184,324 |
| 2020-12-21 | $20.03 | $20.46 | $19.67 | $20.07 | $18.22 | 282,458 |
| 2020-12-18 | $20.65 | $20.92 | $20.30 | $20.33 | $18.45 | 2,045,598 |
| 2020-12-17 | $20.36 | $20.60 | $20.17 | $20.49 | $18.60 | 315,103 |
| 2020-12-16 | $20.62 | $20.67 | $19.90 | $20.04 | $18.19 | 401,422 |
| 2020-12-15 | $20.31 | $20.84 | $20.03 | $20.78 | $18.86 | 570,153 |
| 2020-12-14 | $19.61 | $20.28 | $19.50 | $20.13 | $18.27 | 839,331 |
| 2020-12-11 | $19.50 | $19.77 | $19.22 | $19.47 | $17.67 | 556,021 |
| 2020-12-10 | $19.84 | $19.90 | $19.34 | $19.44 | $17.65 | 393,326 |
| 2020-12-09 | $19.88 | $20.63 | $19.88 | $19.92 | $18.08 | 585,027 |
| 2020-12-08 | $20.24 | $20.47 | $19.62 | $19.80 | $17.97 | 734,043 |
| 2020-12-07 | $20.10 | $20.15 | $19.32 | $19.63 | $17.82 | 884,501 |
| 2020-12-04 | $19.72 | $20.25 | $19.60 | $19.97 | $18.13 | 367,382 |
| 2020-12-03 | $20.00 | $20.39 | $19.45 | $19.53 | $17.73 | 665,878 |
| 2020-12-02 | $20.92 | $21.03 | $19.86 | $19.90 | $18.06 | 547,711 |
| 2020-12-01 | $21.11 | $21.41 | $20.87 | $21.03 | $19.09 | 374,824 |
| 2020-11-30 | $21.18 | $21.19 | $20.78 | $20.85 | $18.92 | 294,630 |
| 2020-11-27 | $21.15 | $21.25 | $20.98 | $21.18 | $19.22 | 78,312 |
| 2020-11-25 | $20.86 | $21.28 | $20.86 | $21.10 | $19.15 | 151,614 |
| 2020-11-24 | $21.35 | $21.40 | $20.93 | $21.07 | $19.12 | 241,484 |
| 2020-11-23 | $21.16 | $21.26 | $20.71 | $21.16 | $19.13 | 627,399 |
| 2020-11-20 | $20.68 | $21.07 | $20.67 | $20.94 | $18.93 | 336,992 |
| 2020-11-19 | $20.68 | $21.07 | $20.62 | $20.97 | $18.96 | 290,580 |
| 2020-11-18 | $20.49 | $21.08 | $20.31 | $20.69 | $18.71 | 494,194 |
| 2020-11-17 | $19.53 | $20.48 | $19.17 | $20.27 | $18.33 | 668,257 |
| 2020-11-16 | $20.02 | $20.54 | $19.28 | $19.41 | $17.55 | 1,063,328 |
| 2020-11-13 | $23.00 | $23.49 | $19.17 | $19.71 | $17.82 | 2,929,730 |
| 2020-11-12 | $23.95 | $24.61 | $23.73 | $24.56 | $22.21 | 454,837 |
| 2020-11-11 | $24.74 | $24.80 | $23.92 | $24.25 | $21.93 | 321,999 |
| 2020-11-10 | $23.00 | $24.27 | $22.98 | $23.96 | $21.67 | 393,993 |
| 2020-11-09 | $23.61 | $24.39 | $22.79 | $22.84 | $20.65 | 388,301 |
| 2020-11-06 | $23.98 | $23.98 | $23.14 | $23.61 | $21.35 | 129,037 |
| 2020-11-05 | $23.40 | $24.39 | $23.40 | $23.93 | $21.64 | 174,898 |
| 2020-11-04 | $22.52 | $23.55 | $22.15 | $23.17 | $20.95 | 220,591 |
| 2020-11-03 | $22.47 | $23.20 | $22.43 | $23.03 | $20.82 | 358,690 |
| 2020-11-02 | $21.75 | $22.29 | $21.68 | $22.05 | $19.94 | 342,360 |
| 2020-10-30 | $21.76 | $22.09 | $21.21 | $21.44 | $19.39 | 221,643 |
| 2020-10-29 | $21.70 | $22.08 | $21.42 | $21.89 | $19.79 | 322,970 |
| 2020-10-28 | $21.57 | $22.70 | $21.47 | $21.90 | $19.80 | 360,035 |
| 2020-10-27 | $22.73 | $22.77 | $22.23 | $22.29 | $20.16 | 178,911 |
| 2020-10-26 | $22.55 | $22.81 | $22.20 | $22.68 | $20.51 | 259,515 |
| 2020-10-23 | $23.19 | $23.25 | $22.71 | $22.99 | $20.79 | 436,762 |
| 2020-10-22 | $23.21 | $23.35 | $22.89 | $23.12 | $20.91 | 190,548 |
| 2020-10-21 | $23.41 | $23.59 | $22.78 | $23.10 | $20.89 | 202,484 |
| 2020-10-20 | $23.62 | $24.29 | $23.31 | $23.52 | $21.27 | 219,739 |
| 2020-10-19 | $23.55 | $23.64 | $22.96 | $23.08 | $20.87 | 178,415 |
| 2020-10-16 | $24.33 | $24.47 | $23.57 | $23.57 | $21.31 | 179,576 |
| 2020-10-15 | $23.64 | $24.49 | $23.43 | $24.35 | $22.02 | 303,561 |
| 2020-10-14 | $24.18 | $24.94 | $23.97 | $24.01 | $21.71 | 447,481 |
| 2020-10-13 | $23.65 | $24.20 | $23.44 | $24.03 | $21.73 | 493,936 |
| 2020-10-12 | $23.37 | $24.44 | $23.32 | $23.81 | $21.53 | 485,353 |
| 2020-10-09 | $22.70 | $23.39 | $22.59 | $23.30 | $21.07 | 417,735 |
| 2020-10-08 | $22.00 | $22.78 | $21.94 | $22.69 | $20.52 | 401,927 |
| 2020-10-07 | $21.25 | $21.74 | $21.01 | $21.63 | $19.56 | 573,840 |
| 2020-10-06 | $21.10 | $21.49 | $20.83 | $20.99 | $18.98 | 293,357 |
| 2020-10-05 | $20.41 | $20.98 | $20.41 | $20.87 | $18.87 | 190,316 |
| 2020-10-02 | $19.24 | $20.46 | $19.15 | $20.34 | $18.39 | 323,245 |
| 2020-10-01 | $19.62 | $19.97 | $19.29 | $19.74 | $17.85 | 231,069 |
| 2020-09-30 | $19.77 | $20.03 | $19.29 | $19.54 | $17.67 | 291,348 |
| 2020-09-29 | $20.17 | $20.27 | $19.68 | $19.68 | $17.80 | 239,400 |
| 2020-09-28 | $19.97 | $20.31 | $19.88 | $20.16 | $18.23 | 336,739 |
| 2020-09-25 | $19.14 | $19.74 | $19.14 | $19.69 | $17.80 | 330,572 |
| 2020-09-24 | $18.89 | $19.49 | $18.62 | $19.36 | $17.51 | 341,171 |
| 2020-09-23 | $19.47 | $19.79 | $18.96 | $18.97 | $17.15 | 227,516 |
| 2020-09-22 | $18.97 | $19.52 | $18.79 | $19.48 | $17.61 | 246,888 |
| 2020-09-21 | $19.17 | $19.25 | $18.37 | $18.79 | $16.99 | 443,604 |
| 2020-09-18 | $19.55 | $20.13 | $19.28 | $19.60 | $17.72 | 1,855,787 |
| 2020-09-17 | $19.17 | $20.09 | $18.80 | $19.61 | $17.73 | 449,255 |
| 2020-09-16 | $19.65 | $19.65 | $18.68 | $19.08 | $17.25 | 551,616 |
| 2020-09-15 | $19.98 | $20.06 | $19.45 | $19.48 | $17.61 | 341,926 |
| 2020-09-14 | $19.59 | $20.09 | $19.42 | $19.84 | $17.94 | 373,679 |
| 2020-09-11 | $19.37 | $19.55 | $19.12 | $19.36 | $17.51 | 377,657 |
| 2020-09-10 | $19.06 | $19.97 | $19.00 | $19.32 | $17.47 | 695,053 |
| 2020-09-09 | $19.01 | $19.17 | $17.92 | $18.76 | $16.96 | 1,085,226 |
| 2020-09-08 | $21.13 | $21.13 | $18.67 | $18.68 | $16.89 | 823,702 |
| 2020-09-04 | $21.90 | $22.09 | $20.56 | $21.42 | $19.37 | 320,032 |
| 2020-09-03 | $22.55 | $22.55 | $21.33 | $21.51 | $19.45 | 315,833 |
| 2020-09-02 | $22.26 | $22.64 | $21.99 | $22.55 | $20.39 | 220,765 |
| 2020-09-01 | $21.57 | $22.32 | $21.54 | $22.23 | $20.10 | 285,456 |
| 2020-08-31 | $22.61 | $22.70 | $21.46 | $21.73 | $19.65 | 533,859 |
| 2020-08-28 | $22.99 | $23.41 | $22.51 | $22.73 | $20.55 | 220,792 |
| 2020-08-27 | $23.88 | $23.91 | $22.71 | $22.91 | $20.72 | 394,869 |
| 2020-08-26 | $22.47 | $24.17 | $22.45 | $23.54 | $21.29 | 1,381,392 |
| 2020-08-25 | $22.64 | $22.75 | $22.08 | $22.73 | $20.55 | 303,576 |
| 2020-08-24 | $22.45 | $22.67 | $22.13 | $22.36 | $20.22 | 422,409 |
| 2020-08-21 | $22.12 | $22.22 | $21.35 | $22.18 | $20.06 | 302,945 |
| 2020-08-20 | $22.23 | $22.60 | $22.03 | $22.12 | $20.00 | 441,228 |
| 2020-08-19 | $21.73 | $22.95 | $21.66 | $22.60 | $20.44 | 635,353 |
| 2020-08-18 | $21.92 | $22.30 | $21.68 | $21.74 | $19.59 | 689,529 |
| 2020-08-17 | $22.14 | $22.83 | $21.84 | $22.04 | $19.86 | 2,539,039 |
| 2020-08-14 | $21.61 | $22.44 | $21.50 | $22.13 | $19.94 | 3,954,571 |
| 2020-08-13 | $21.90 | $22.69 | $21.73 | $21.92 | $19.76 | 501,398 |
| 2020-08-12 | $21.87 | $22.31 | $20.48 | $22.16 | $19.97 | 948,603 |
| 2020-08-11 | $24.62 | $24.70 | $24.02 | $24.07 | $21.69 | 206,538 |
| 2020-08-10 | $23.93 | $24.38 | $23.90 | $24.32 | $21.92 | 129,947 |
| 2020-08-07 | $23.16 | $23.98 | $23.08 | $23.88 | $21.52 | 190,649 |
| 2020-08-06 | $23.33 | $23.59 | $23.04 | $23.31 | $21.01 | 163,475 |
| 2020-08-05 | $22.26 | $23.35 | $22.26 | $23.33 | $21.03 | 171,640 |
| 2020-08-04 | $22.87 | $22.89 | $21.99 | $22.00 | $19.83 | 675,179 |
| 2020-08-03 | $23.21 | $24.12 | $22.91 | $23.01 | $20.74 | 600,933 |
| 2020-07-31 | $21.65 | $27.53 | $21.65 | $22.87 | $20.61 | 893,313 |
| 2020-07-30 | $20.49 | $21.00 | $20.48 | $20.64 | $18.60 | 197,028 |
| 2020-07-29 | $20.23 | $21.00 | $20.23 | $20.95 | $18.88 | 146,098 |
| 2020-07-28 | $20.04 | $20.54 | $20.02 | $20.21 | $18.21 | 158,472 |
| 2020-07-27 | $19.85 | $20.39 | $19.69 | $20.30 | $18.30 | 117,518 |
| 2020-07-24 | $20.20 | $20.48 | $19.73 | $19.84 | $17.88 | 139,811 |
| 2020-07-23 | $19.71 | $20.51 | $19.71 | $20.28 | $18.28 | 133,243 |
| 2020-07-22 | $19.58 | $20.13 | $19.51 | $19.83 | $17.87 | 105,812 |
| 2020-07-21 | $19.74 | $20.02 | $19.24 | $19.56 | $17.63 | 119,482 |
| 2020-07-20 | $18.96 | $19.80 | $18.96 | $19.49 | $17.57 | 127,448 |
| 2020-07-17 | $18.89 | $19.18 | $18.72 | $18.88 | $17.02 | 122,675 |
| 2020-07-16 | $19.13 | $19.37 | $18.69 | $18.86 | $17.00 | 131,530 |
| 2020-07-15 | $19.30 | $19.48 | $19.00 | $19.22 | $17.32 | 157,028 |
| 2020-07-14 | $17.45 | $18.59 | $17.45 | $18.54 | $16.71 | 162,360 |
| 2020-07-13 | $17.92 | $17.93 | $17.38 | $17.57 | $15.83 | 113,756 |
| 2020-07-10 | $16.93 | $17.68 | $16.93 | $17.66 | $15.92 | 69,159 |
| 2020-07-09 | $17.71 | $17.75 | $16.90 | $16.93 | $15.26 | 107,226 |
| 2020-07-08 | $17.69 | $17.98 | $17.58 | $17.80 | $16.04 | 137,005 |
| 2020-07-07 | $17.76 | $17.93 | $17.66 | $17.81 | $16.05 | 170,644 |
| 2020-07-06 | $18.73 | $18.73 | $17.76 | $18.08 | $16.29 | 115,964 |
| 2020-07-02 | $18.38 | $18.55 | $18.11 | $18.21 | $16.41 | 90,127 |
| 2020-07-01 | $18.59 | $18.75 | $17.73 | $17.74 | $15.99 | 97,905 |
| 2020-06-30 | $17.84 | $18.66 | $17.84 | $18.52 | $16.69 | 77,786 |
| 2020-06-29 | $17.70 | $18.25 | $17.62 | $18.03 | $16.25 | 108,308 |
| 2020-06-26 | $17.14 | $17.57 | $16.98 | $17.29 | $15.58 | 265,134 |
| 2020-06-25 | $16.79 | $17.48 | $16.71 | $17.44 | $15.72 | 185,937 |
| 2020-06-24 | $17.70 | $18.01 | $16.84 | $16.99 | $15.31 | 209,985 |
| 2020-06-23 | $18.56 | $18.76 | $18.16 | $18.17 | $16.38 | 134,761 |
| 2020-06-22 | $17.61 | $18.25 | $17.34 | $18.18 | $16.38 | 151,049 |
| 2020-06-19 | $18.56 | $18.63 | $17.81 | $17.82 | $16.06 | 418,796 |
| 2020-06-18 | $18.42 | $18.95 | $18.34 | $18.46 | $16.64 | 172,423 |
| 2020-06-17 | $18.95 | $19.32 | $18.16 | $18.70 | $16.85 | 180,307 |
| 2020-06-16 | $18.96 | $19.27 | $18.08 | $18.97 | $17.10 | 200,565 |
| 2020-06-15 | $16.35 | $18.13 | $16.35 | $18.05 | $16.27 | 90,935 |
| 2020-06-12 | $17.69 | $17.91 | $16.54 | $17.14 | $15.45 | 121,253 |
| 2020-06-11 | $17.51 | $17.79 | $16.76 | $16.82 | $15.16 | 141,215 |
| 2020-06-10 | $19.49 | $19.49 | $18.56 | $18.57 | $16.74 | 102,241 |
| 2020-06-09 | $19.29 | $19.87 | $18.69 | $19.60 | $17.66 | 115,226 |
| 2020-06-08 | $20.32 | $20.41 | $19.47 | $19.57 | $17.64 | 171,061 |
| 2020-06-05 | $20.54 | $20.79 | $19.73 | $19.99 | $18.02 | 191,900 |
| 2020-06-04 | $18.50 | $19.82 | $18.50 | $19.61 | $17.67 | 161,567 |
| 2020-06-03 | $18.67 | $19.42 | $18.55 | $18.71 | $16.86 | 178,154 |
| 2020-06-02 | $17.39 | $18.28 | $17.08 | $18.09 | $16.30 | 371,425 |
| 2020-06-01 | $16.87 | $17.56 | $16.87 | $17.09 | $15.40 | 195,638 |
| 2020-05-29 | $16.93 | $17.28 | $16.60 | $16.80 | $15.14 | 199,958 |
| 2020-05-28 | $18.67 | $18.73 | $17.32 | $17.35 | $15.64 | 146,703 |
| 2020-05-27 | $17.69 | $18.62 | $17.47 | $18.52 | $16.69 | 166,077 |
| 2020-05-26 | $17.11 | $17.29 | $16.72 | $17.10 | $15.41 | 125,028 |
| 2020-05-22 | $16.67 | $16.67 | $16.07 | $16.41 | $14.79 | 70,519 |
| 2020-05-21 | $16.45 | $16.89 | $16.23 | $16.43 | $14.81 | 172,099 |
| 2020-05-20 | $16.09 | $16.60 | $15.73 | $16.45 | $14.83 | 148,708 |
| 2020-05-19 | $16.13 | $16.44 | $15.74 | $15.76 | $14.14 | 86,670 |
| 2020-05-18 | $16.15 | $16.58 | $15.74 | $16.25 | $14.58 | 213,481 |
| 2020-05-15 | $14.61 | $15.30 | $14.29 | $15.21 | $13.65 | 173,370 |
| 2020-05-14 | $13.78 | $14.62 | $13.49 | $14.61 | $13.11 | 172,533 |
| 2020-05-13 | $14.37 | $14.46 | $13.85 | $14.19 | $12.73 | 136,064 |
| 2020-05-12 | $15.34 | $15.34 | $14.56 | $14.62 | $13.12 | 119,261 |
| 2020-05-11 | $15.43 | $15.47 | $14.87 | $15.34 | $13.76 | 140,051 |
| 2020-05-08 | $15.24 | $15.89 | $14.84 | $15.84 | $14.21 | 136,604 |
| 2020-05-07 | $15.05 | $15.38 | $14.73 | $14.81 | $13.29 | 138,783 |
| 2020-05-06 | $15.64 | $15.71 | $14.97 | $15.04 | $13.49 | 132,085 |
| 2020-05-05 | $17.02 | $17.07 | $15.67 | $15.74 | $14.12 | 255,000 |
| 2020-05-04 | $15.00 | $16.77 | $14.66 | $16.61 | $14.90 | 392,657 |
| 2020-05-01 | $15.92 | $15.92 | $14.93 | $15.35 | $13.77 | 232,312 |
| 2020-04-30 | $16.41 | $17.31 | $16.01 | $16.41 | $14.72 | 302,254 |
| 2020-04-29 | $17.98 | $18.00 | $15.82 | $17.05 | $15.30 | 380,517 |
| 2020-04-28 | $17.38 | $18.06 | $17.07 | $17.74 | $15.92 | 269,609 |
| 2020-04-27 | $15.39 | $16.61 | $15.29 | $16.45 | $14.76 | 259,974 |
| 2020-04-24 | $14.78 | $15.45 | $14.53 | $15.30 | $13.73 | 187,763 |
| 2020-04-23 | $14.05 | $14.95 | $14.05 | $14.71 | $13.20 | 199,277 |
| 2020-04-22 | $14.42 | $14.51 | $13.95 | $13.99 | $12.55 | 202,805 |
| 2020-04-21 | $13.71 | $14.27 | $13.70 | $14.13 | $12.68 | 147,391 |
| 2020-04-20 | $13.63 | $14.46 | $13.51 | $14.21 | $12.75 | 140,337 |
| 2020-04-17 | $13.90 | $14.46 | $13.84 | $14.10 | $12.65 | 386,340 |
| 2020-04-16 | $13.54 | $14.02 | $13.27 | $13.52 | $12.13 | 305,936 |
| 2020-04-15 | $13.79 | $14.06 | $13.43 | $13.83 | $12.41 | 279,673 |
| 2020-04-14 | $14.65 | $14.95 | $13.88 | $14.43 | $12.95 | 204,163 |
| 2020-04-13 | $15.41 | $15.45 | $13.95 | $14.35 | $12.87 | 292,044 |
| 2020-04-09 | $15.14 | $15.75 | $14.63 | $15.61 | $14.00 | 330,554 |
| 2020-04-08 | $13.94 | $14.92 | $13.69 | $14.74 | $13.22 | 194,028 |
| 2020-04-07 | $14.52 | $15.37 | $13.46 | $13.66 | $12.26 | 391,902 |
| 2020-04-06 | $13.42 | $14.08 | $13.32 | $13.94 | $12.51 | 317,169 |
| 2020-04-03 | $12.71 | $13.16 | $12.49 | $12.81 | $11.49 | 470,040 |
| 2020-04-02 | $11.94 | $13.03 | $11.94 | $12.96 | $11.63 | 411,387 |
| 2020-04-01 | $11.58 | $12.58 | $11.41 | $12.00 | $10.77 | 559,106 |
| 2020-03-31 | $13.03 | $13.60 | $12.44 | $12.65 | $11.35 | 414,075 |
| 2020-03-30 | $12.34 | $13.47 | $11.95 | $13.30 | $11.93 | 228,373 |
| 2020-03-27 | $12.17 | $12.66 | $11.65 | $12.13 | $10.88 | 347,643 |
| 2020-03-26 | $11.15 | $12.84 | $10.79 | $12.76 | $11.45 | 494,271 |
| 2020-03-25 | $11.40 | $11.69 | $10.80 | $11.09 | $9.95 | 385,388 |
| 2020-03-24 | $10.09 | $11.41 | $9.97 | $11.40 | $10.23 | 411,233 |
| 2020-03-23 | $9.80 | $10.54 | $9.15 | $9.59 | $8.60 | 285,354 |
| 2020-03-20 | $12.02 | $12.26 | $9.75 | $9.82 | $8.81 | 355,223 |
| 2020-03-19 | $11.74 | $12.61 | $11.01 | $12.01 | $10.77 | 414,064 |
| 2020-03-18 | $12.60 | $12.80 | $11.10 | $11.77 | $10.56 | 289,503 |
| 2020-03-17 | $12.05 | $13.94 | $11.09 | $13.61 | $12.21 | 307,102 |
| 2020-03-16 | $12.48 | $12.48 | $11.39 | $11.82 | $10.60 | 332,108 |
| 2020-03-13 | $11.38 | $13.00 | $10.83 | $12.98 | $11.65 | 322,121 |
| 2020-03-12 | $13.11 | $13.23 | $10.57 | $10.74 | $9.64 | 328,389 |
| 2020-03-11 | $15.49 | $15.49 | $14.28 | $14.37 | $12.89 | 242,379 |
| 2020-03-10 | $16.24 | $16.24 | $15.04 | $15.96 | $14.32 | 181,015 |
| 2020-03-09 | $15.72 | $16.05 | $14.90 | $15.78 | $14.16 | 150,877 |
| 2020-03-06 | $17.41 | $17.69 | $16.37 | $16.81 | $15.08 | 215,708 |
| 2020-03-05 | $17.41 | $17.98 | $17.41 | $17.91 | $16.07 | 238,726 |
| 2020-03-04 | $17.86 | $17.94 | $17.33 | $17.91 | $16.07 | 171,800 |
| 2020-03-03 | $18.19 | $18.77 | $17.32 | $17.57 | $15.76 | 181,362 |
| 2020-03-02 | $17.46 | $18.35 | $17.12 | $18.33 | $16.44 | 186,480 |
| 2020-02-28 | $17.19 | $17.55 | $16.92 | $17.40 | $15.61 | 220,856 |
| 2020-02-27 | $17.92 | $18.57 | $17.69 | $17.83 | $16.00 | 363,211 |
| 2020-02-26 | $18.87 | $18.88 | $18.27 | $18.30 | $16.42 | 123,844 |
| 2020-02-25 | $20.48 | $20.48 | $18.85 | $18.87 | $16.93 | 149,530 |
| 2020-02-24 | $20.23 | $20.48 | $19.95 | $20.38 | $18.28 | 141,704 |
| 2020-02-21 | $20.65 | $20.98 | $20.54 | $20.93 | $18.78 | 106,309 |
| 2020-02-20 | $20.37 | $20.75 | $20.24 | $20.68 | $18.55 | 125,983 |
| 2020-02-19 | $20.50 | $20.82 | $20.37 | $20.52 | $18.41 | 158,423 |
| 2020-02-18 | $20.51 | $20.51 | $20.03 | $20.44 | $18.27 | 163,883 |
| 2020-02-14 | $20.25 | $20.57 | $19.86 | $20.55 | $18.37 | 177,133 |
| 2020-02-13 | $20.44 | $20.67 | $20.25 | $20.33 | $18.17 | 142,738 |
| 2020-02-12 | $21.77 | $21.78 | $20.45 | $20.54 | $18.36 | 305,132 |
| 2020-02-11 | $21.20 | $21.63 | $21.09 | $21.61 | $19.32 | 231,478 |
| 2020-02-10 | $19.83 | $21.07 | $19.72 | $21.04 | $18.81 | 275,254 |
| 2020-02-07 | $19.50 | $19.50 | $19.00 | $19.35 | $17.30 | 173,847 |
| 2020-02-06 | $19.76 | $19.95 | $19.57 | $19.62 | $17.54 | 234,756 |
| 2020-02-05 | $19.07 | $19.64 | $18.77 | $19.61 | $17.53 | 350,021 |
| 2020-02-04 | $20.32 | $20.32 | $18.66 | $18.80 | $16.81 | 566,773 |
| 2020-02-03 | $20.89 | $20.89 | $19.85 | $19.97 | $17.85 | 371,773 |
| 2020-01-31 | $22.68 | $23.86 | $20.58 | $20.79 | $18.58 | 670,581 |
| 2020-01-30 | $21.70 | $22.17 | $21.45 | $22.05 | $19.71 | 510,938 |
| 2020-01-29 | $22.03 | $22.25 | $21.77 | $21.90 | $19.58 | 425,377 |
| 2020-01-28 | $22.15 | $22.32 | $21.90 | $22.03 | $19.69 | 279,025 |
| 2020-01-27 | $22.00 | $22.30 | $21.66 | $21.99 | $19.66 | 422,585 |
| 2020-01-24 | $22.11 | $22.40 | $21.64 | $22.33 | $19.96 | 655,593 |
| 2020-01-23 | $21.96 | $22.31 | $21.82 | $22.06 | $19.72 | 326,229 |
| 2020-01-22 | $22.02 | $22.27 | $21.92 | $22.06 | $19.72 | 304,267 |
| 2020-01-21 | $21.50 | $22.04 | $21.47 | $22.00 | $19.67 | 244,307 |
| 2020-01-17 | $21.86 | $21.94 | $21.57 | $21.61 | $19.32 | 227,051 |
| 2020-01-16 | $21.32 | $21.72 | $21.31 | $21.67 | $19.37 | 183,178 |
| 2020-01-15 | $20.66 | $21.12 | $20.65 | $21.10 | $18.86 | 147,906 |
| 2020-01-14 | $20.63 | $21.00 | $20.25 | $20.67 | $18.48 | 189,308 |
| 2020-01-13 | $19.41 | $19.71 | $19.35 | $19.63 | $17.55 | 86,301 |
| 2020-01-10 | $19.50 | $19.57 | $19.26 | $19.40 | $17.34 | 101,507 |
| 2020-01-09 | $19.90 | $19.95 | $19.43 | $19.53 | $17.46 | 106,747 |
| 2020-01-08 | $19.75 | $20.06 | $19.73 | $19.75 | $17.65 | 72,719 |
| 2020-01-07 | $19.71 | $19.87 | $19.51 | $19.64 | $17.56 | 144,914 |
| 2020-01-06 | $20.11 | $20.11 | $19.59 | $19.80 | $17.70 | 142,049 |
| 2020-01-03 | $20.59 | $20.60 | $19.56 | $20.27 | $18.12 | 303,087 |
| 2020-01-02 | $20.46 | $20.86 | $20.33 | $20.83 | $18.62 | 174,562 |
| 2019-12-31 | $20.08 | $20.36 | $20.07 | $20.33 | $18.17 | 232,679 |
| 2019-12-30 | $20.38 | $20.38 | $20.00 | $20.14 | $18.00 | 134,844 |
| 2019-12-27 | $20.40 | $20.54 | $20.14 | $20.33 | $18.17 | 163,827 |
| 2019-12-26 | $21.40 | $21.40 | $20.17 | $20.36 | $18.20 | 172,218 |
| 2019-12-24 | $21.19 | $21.62 | $21.09 | $21.38 | $19.11 | 450,625 |
| 2019-12-23 | $20.70 | $21.14 | $20.53 | $21.12 | $18.88 | 201,415 |
| 2019-12-20 | $20.34 | $20.73 | $20.15 | $20.67 | $18.48 | 1,510,185 |
| 2019-12-19 | $20.50 | $20.50 | $19.98 | $20.31 | $18.15 | 291,125 |
| 2019-12-18 | $20.85 | $20.90 | $20.43 | $20.52 | $18.34 | 279,385 |
| 2019-12-17 | $20.15 | $20.73 | $19.95 | $20.72 | $18.52 | 188,688 |
| 2019-12-16 | $20.21 | $20.47 | $20.07 | $20.13 | $17.99 | 246,894 |
| 2019-12-13 | $20.27 | $20.39 | $19.91 | $20.11 | $17.98 | 96,536 |
| 2019-12-12 | $20.34 | $20.76 | $20.27 | $20.33 | $18.17 | 137,797 |
| 2019-12-11 | $20.47 | $20.62 | $20.36 | $20.41 | $18.24 | 88,803 |
| 2019-12-10 | $20.74 | $20.78 | $20.24 | $20.38 | $18.22 | 80,669 |
| 2019-12-09 | $20.95 | $20.99 | $20.64 | $20.72 | $18.52 | 105,199 |
| 2019-12-06 | $21.37 | $21.60 | $21.10 | $21.12 | $18.88 | 167,579 |
| 2019-12-05 | $21.21 | $21.38 | $20.91 | $21.07 | $18.83 | 111,157 |
| 2019-12-04 | $20.88 | $21.40 | $20.88 | $21.17 | $18.92 | 153,172 |
| 2019-12-03 | $20.59 | $20.94 | $20.40 | $20.78 | $18.57 | 164,203 |
| 2019-12-02 | $21.25 | $21.25 | $20.43 | $20.77 | $18.57 | 175,734 |
| 2019-11-29 | $21.31 | $21.40 | $21.08 | $21.22 | $18.97 | 47,982 |
| 2019-11-27 | $22.11 | $22.16 | $21.30 | $21.43 | $19.16 | 101,207 |
| 2019-11-26 | $22.23 | $22.33 | $21.97 | $21.97 | $19.64 | 150,211 |
| 2019-11-25 | $21.56 | $22.45 | $21.56 | $22.35 | $19.91 | 144,168 |
| 2019-11-22 | $21.91 | $21.91 | $21.37 | $21.51 | $19.16 | 126,558 |
| 2019-11-21 | $22.17 | $22.17 | $21.64 | $21.78 | $19.40 | 138,844 |
| 2019-11-20 | $21.99 | $22.32 | $21.82 | $22.05 | $19.64 | 248,394 |
| 2019-11-19 | $22.56 | $22.57 | $21.78 | $22.10 | $19.69 | 197,202 |
| 2019-11-18 | $22.46 | $22.72 | $22.26 | $22.49 | $20.04 | 214,645 |
| 2019-11-15 | $25.00 | $25.06 | $22.38 | $22.45 | $20.00 | 499,532 |
| 2019-11-14 | $23.29 | $25.50 | $23.29 | $24.97 | $22.24 | 862,694 |
| 2019-11-13 | $21.65 | $22.00 | $21.41 | $21.73 | $19.36 | 165,113 |
| 2019-11-12 | $21.64 | $21.88 | $21.45 | $21.71 | $19.34 | 116,131 |
| 2019-11-11 | $21.34 | $21.77 | $21.17 | $21.58 | $19.22 | 73,983 |
| 2019-11-08 | $21.44 | $21.59 | $21.18 | $21.57 | $19.22 | 86,542 |
| 2019-11-07 | $21.28 | $21.54 | $21.09 | $21.43 | $19.09 | 105,993 |
| 2019-11-06 | $21.12 | $21.29 | $20.84 | $21.18 | $18.87 | 101,386 |
| 2019-11-05 | $21.33 | $21.45 | $20.92 | $21.34 | $19.01 | 94,222 |
| 2019-11-04 | $21.84 | $21.90 | $21.22 | $21.32 | $18.99 | 130,283 |
| 2019-11-01 | $21.52 | $21.72 | $21.30 | $21.66 | $19.30 | 140,198 |
| 2019-10-31 | $21.00 | $21.32 | $20.82 | $21.31 | $18.98 | 92,877 |
| 2019-10-30 | $21.09 | $21.19 | $20.69 | $21.11 | $18.81 | 90,549 |
| 2019-10-29 | $20.96 | $21.30 | $20.96 | $21.17 | $18.86 | 135,986 |
| 2019-10-28 | $20.52 | $21.17 | $20.44 | $21.07 | $18.77 | 124,934 |
| 2019-10-25 | $20.33 | $20.62 | $19.91 | $20.38 | $18.16 | 102,997 |
| 2019-10-24 | $20.87 | $20.87 | $20.36 | $20.39 | $18.16 | 92,359 |
| 2019-10-23 | $20.60 | $20.82 | $20.42 | $20.76 | $18.49 | 83,602 |
| 2019-10-22 | $20.77 | $20.80 | $20.41 | $20.68 | $18.42 | 67,664 |
| 2019-10-21 | $21.30 | $21.54 | $20.76 | $20.76 | $18.49 | 111,061 |
| 2019-10-18 | $20.95 | $21.16 | $20.84 | $21.13 | $18.82 | 165,450 |
| 2019-10-17 | $20.62 | $21.01 | $20.54 | $20.99 | $18.70 | 218,532 |
| 2019-10-16 | $20.26 | $20.52 | $20.12 | $20.50 | $18.26 | 165,593 |
| 2019-10-15 | $19.82 | $20.33 | $19.36 | $20.31 | $18.09 | 218,163 |
| 2019-10-14 | $20.04 | $20.06 | $19.34 | $19.74 | $17.59 | 235,976 |
| 2019-10-11 | $20.33 | $20.79 | $20.08 | $20.08 | $17.89 | 149,511 |
| 2019-10-10 | $20.15 | $20.27 | $19.98 | $20.08 | $17.89 | 150,099 |
| 2019-10-09 | $20.25 | $20.38 | $19.95 | $20.02 | $17.83 | 114,757 |
| 2019-10-08 | $20.33 | $20.39 | $20.11 | $20.28 | $18.07 | 154,464 |
| 2019-10-07 | $20.60 | $20.73 | $20.29 | $20.56 | $18.32 | 178,934 |
| 2019-10-04 | $20.24 | $20.74 | $20.10 | $20.74 | $18.48 | 148,995 |
| 2019-10-03 | $20.75 | $20.75 | $20.18 | $20.24 | $18.03 | 119,866 |
| 2019-10-02 | $21.04 | $21.20 | $20.51 | $20.89 | $18.61 | 186,523 |
| 2019-10-01 | $21.15 | $21.57 | $21.00 | $21.26 | $18.94 | 251,529 |
| 2019-09-30 | $20.81 | $21.61 | $20.72 | $20.97 | $18.68 | 366,149 |
| 2019-09-27 | $20.61 | $20.71 | $20.20 | $20.42 | $18.19 | 113,521 |
| 2019-09-26 | $20.63 | $20.76 | $20.32 | $20.48 | $18.24 | 144,054 |
| 2019-09-25 | $20.05 | $20.69 | $19.96 | $20.68 | $18.42 | 238,854 |
| 2019-09-24 | $20.48 | $20.54 | $19.98 | $19.99 | $17.81 | 281,424 |
| 2019-09-23 | $20.42 | $20.58 | $20.18 | $20.38 | $18.16 | 187,951 |
| 2019-09-20 | $20.49 | $21.06 | $20.46 | $20.64 | $18.39 | 1,434,192 |
| 2019-09-19 | $21.26 | $21.54 | $20.45 | $20.48 | $18.24 | 310,670 |
| 2019-09-18 | $21.27 | $21.58 | $20.83 | $21.30 | $18.98 | 218,281 |
| 2019-09-17 | $20.79 | $21.42 | $20.64 | $21.29 | $18.97 | 347,759 |
| 2019-09-16 | $20.53 | $21.24 | $20.25 | $20.82 | $18.55 | 299,621 |
| 2019-09-13 | $19.96 | $20.90 | $19.88 | $20.57 | $18.32 | 287,478 |
| 2019-09-12 | $19.00 | $19.84 | $18.93 | $19.79 | $17.63 | 355,739 |
| 2019-09-11 | $18.57 | $19.12 | $18.36 | $19.09 | $17.01 | 151,117 |
| 2019-09-10 | $18.00 | $18.85 | $17.82 | $18.57 | $16.54 | 145,962 |
| 2019-09-09 | $17.47 | $17.96 | $17.46 | $17.95 | $15.99 | 154,652 |
| 2019-09-06 | $17.32 | $17.48 | $17.15 | $17.37 | $15.47 | 108,789 |
| 2019-09-05 | $17.54 | $17.75 | $17.24 | $17.34 | $15.45 | 127,812 |
| 2019-09-04 | $17.21 | $17.37 | $16.98 | $17.20 | $15.32 | 85,385 |
| 2019-09-03 | $17.31 | $17.33 | $16.95 | $17.01 | $15.15 | 110,968 |
| 2019-08-30 | $17.75 | $17.86 | $17.34 | $17.45 | $15.55 | 94,915 |
| 2019-08-29 | $17.52 | $17.84 | $17.45 | $17.75 | $15.81 | 199,365 |
| 2019-08-28 | $17.13 | $17.53 | $16.93 | $17.25 | $15.37 | 170,039 |
| 2019-08-27 | $17.68 | $17.69 | $17.00 | $17.08 | $15.22 | 162,602 |
| 2019-08-26 | $17.42 | $17.57 | $17.13 | $17.52 | $15.61 | 156,315 |
| 2019-08-23 | $17.79 | $17.84 | $17.07 | $17.17 | $15.30 | 151,805 |
| 2019-08-22 | $18.17 | $18.26 | $17.72 | $17.89 | $15.94 | 124,524 |
| 2019-08-21 | $18.20 | $18.33 | $18.05 | $18.08 | $16.11 | 121,369 |
| 2019-08-20 | $18.04 | $18.16 | $17.87 | $17.97 | $15.94 | 93,921 |
| 2019-08-19 | $18.08 | $18.38 | $17.94 | $18.14 | $16.10 | 99,387 |
| 2019-08-16 | $17.80 | $18.02 | $17.77 | $17.85 | $15.84 | 151,755 |
| 2019-08-15 | $18.10 | $18.10 | $17.61 | $17.72 | $15.72 | 144,621 |
| 2019-08-14 | $18.23 | $18.38 | $17.91 | $18.09 | $16.05 | 97,677 |
| 2019-08-13 | $18.49 | $19.08 | $18.48 | $18.58 | $16.49 | 76,757 |
| 2019-08-12 | $18.65 | $18.94 | $18.44 | $18.60 | $16.50 | 112,340 |
| 2019-08-09 | $18.94 | $19.10 | $18.65 | $18.72 | $16.61 | 236,548 |
| 2019-08-08 | $18.75 | $19.09 | $18.61 | $19.03 | $16.89 | 241,688 |
| 2019-08-07 | $18.36 | $18.85 | $18.07 | $18.60 | $16.50 | 215,196 |
| 2019-08-06 | $18.82 | $19.06 | $18.11 | $18.64 | $16.54 | 110,223 |
| 2019-08-05 | $18.76 | $18.99 | $18.29 | $18.85 | $16.73 | 236,889 |
| 2019-08-02 | $17.12 | $19.12 | $16.71 | $18.82 | $16.70 | 535,905 |
| 2019-08-01 | $16.33 | $16.53 | $15.45 | $15.55 | $13.80 | 85,997 |
| 2019-07-31 | $16.68 | $16.88 | $16.26 | $16.35 | $14.51 | 215,341 |
| 2019-07-30 | $15.91 | $16.78 | $15.91 | $16.70 | $14.82 | 92,591 |
| 2019-07-29 | $16.21 | $16.37 | $15.94 | $16.12 | $14.30 | 111,383 |
| 2019-07-26 | $16.34 | $16.47 | $16.11 | $16.29 | $14.45 | 115,360 |
| 2019-07-25 | $16.53 | $16.69 | $16.17 | $16.29 | $14.45 | 106,351 |
| 2019-07-24 | $15.53 | $16.65 | $15.50 | $16.43 | $14.58 | 159,603 |
| 2019-07-23 | $15.66 | $15.66 | $15.39 | $15.62 | $13.86 | 124,432 |
| 2019-07-22 | $15.70 | $15.78 | $15.55 | $15.58 | $13.82 | 70,258 |
| 2019-07-19 | $15.70 | $15.88 | $15.62 | $15.71 | $13.94 | 114,615 |
| 2019-07-18 | $15.80 | $15.88 | $15.41 | $15.75 | $13.97 | 123,039 |
| 2019-07-17 | $16.26 | $16.26 | $15.77 | $15.84 | $14.05 | 103,917 |
| 2019-07-16 | $15.99 | $16.48 | $15.91 | $16.27 | $14.44 | 93,064 |
| 2019-07-15 | $16.31 | $16.31 | $15.82 | $16.03 | $14.22 | 118,397 |
| 2019-07-12 | $15.93 | $16.28 | $15.93 | $16.13 | $14.31 | 101,763 |
| 2019-07-11 | $16.05 | $16.25 | $15.83 | $15.93 | $14.13 | 67,476 |
| 2019-07-10 | $16.23 | $16.26 | $15.90 | $16.18 | $14.36 | 68,126 |
| 2019-07-09 | $16.31 | $16.40 | $16.14 | $16.18 | $14.36 | 42,256 |
| 2019-07-08 | $16.46 | $16.61 | $16.27 | $16.40 | $14.55 | 59,285 |
| 2019-07-05 | $16.26 | $16.59 | $16.18 | $16.57 | $14.70 | 68,727 |
| 2019-07-03 | $16.12 | $16.47 | $16.12 | $16.41 | $14.56 | 53,617 |
| 2019-07-02 | $16.37 | $16.37 | $15.90 | $16.07 | $14.26 | 117,523 |
| 2019-07-01 | $17.08 | $17.31 | $16.32 | $16.39 | $14.54 | 125,977 |
| 2019-06-28 | $16.54 | $17.05 | $16.53 | $16.92 | $15.01 | 413,447 |
| 2019-06-27 | $16.15 | $16.55 | $16.15 | $16.54 | $14.68 | 112,017 |
| 2019-06-26 | $16.00 | $16.19 | $15.85 | $16.05 | $14.24 | 89,278 |
| 2019-06-25 | $16.16 | $16.22 | $15.93 | $15.94 | $14.14 | 76,119 |
| 2019-06-24 | $16.43 | $16.54 | $16.15 | $16.19 | $14.37 | 136,053 |
| 2019-06-21 | $16.78 | $16.90 | $16.29 | $16.42 | $14.57 | 263,361 |
| 2019-06-20 | $16.80 | $17.05 | $16.74 | $16.90 | $15.00 | 87,939 |
| 2019-06-19 | $16.51 | $16.70 | $16.35 | $16.69 | $14.81 | 76,668 |
| 2019-06-18 | $16.44 | $16.73 | $16.44 | $16.50 | $14.64 | 67,996 |
| 2019-06-17 | $16.66 | $16.66 | $16.27 | $16.31 | $14.47 | 68,543 |
| 2019-06-14 | $16.42 | $16.75 | $16.40 | $16.66 | $14.78 | 86,625 |
| 2019-06-13 | $15.99 | $16.56 | $15.99 | $16.42 | $14.57 | 99,151 |
| 2019-06-12 | $15.68 | $15.95 | $15.50 | $15.88 | $14.09 | 107,511 |
| 2019-06-11 | $15.87 | $15.96 | $15.50 | $15.72 | $13.95 | 79,890 |
| 2019-06-10 | $15.69 | $16.00 | $15.64 | $15.74 | $13.97 | 115,517 |
| 2019-06-07 | $15.29 | $15.58 | $15.26 | $15.56 | $13.81 | 73,969 |
| 2019-06-06 | $15.41 | $15.47 | $14.99 | $15.23 | $13.51 | 96,581 |
| 2019-06-05 | $15.25 | $15.48 | $15.11 | $15.44 | $13.70 | 118,791 |
| 2019-06-04 | $14.74 | $15.28 | $14.74 | $15.19 | $13.48 | 196,600 |
| 2019-06-03 | $14.30 | $14.60 | $14.30 | $14.56 | $12.92 | 137,475 |
| 2019-05-31 | $14.24 | $14.43 | $14.11 | $14.38 | $12.76 | 217,162 |
| 2019-05-30 | $14.65 | $14.85 | $14.36 | $14.44 | $12.81 | 110,640 |
| 2019-05-29 | $14.78 | $14.82 | $14.28 | $14.62 | $12.97 | 186,688 |
| 2019-05-28 | $14.98 | $15.11 | $14.87 | $14.91 | $13.23 | 202,951 |
| 2019-05-24 | $15.02 | $15.14 | $14.95 | $15.01 | $13.32 | 87,984 |
| 2019-05-23 | $14.87 | $15.06 | $14.70 | $14.93 | $13.25 | 187,724 |
| 2019-05-22 | $15.47 | $15.47 | $14.97 | $15.06 | $13.30 | 123,491 |
| 2019-05-21 | $15.35 | $15.64 | $15.30 | $15.58 | $13.76 | 88,590 |
| 2019-05-20 | $15.25 | $15.37 | $15.05 | $15.29 | $13.50 | 86,315 |
| 2019-05-17 | $15.51 | $15.63 | $15.29 | $15.34 | $13.55 | 125,990 |
| 2019-05-16 | $15.68 | $15.86 | $15.65 | $15.69 | $13.85 | 80,633 |
| 2019-05-15 | $15.28 | $15.73 | $15.25 | $15.68 | $13.85 | 115,586 |
| 2019-05-14 | $15.12 | $15.51 | $15.07 | $15.45 | $13.64 | 111,969 |
| 2019-05-13 | $15.64 | $15.85 | $15.19 | $15.24 | $13.46 | 144,941 |
| 2019-05-10 | $15.87 | $16.07 | $15.49 | $16.04 | $14.16 | 179,149 |
| 2019-05-09 | $15.93 | $15.99 | $15.50 | $15.92 | $14.06 | 179,107 |
| 2019-05-08 | $16.72 | $17.04 | $15.90 | $16.03 | $14.15 | 237,861 |
| 2019-05-07 | $16.37 | $17.12 | $16.37 | $16.81 | $14.84 | 204,474 |
| 2019-05-06 | $16.68 | $17.19 | $16.39 | $16.65 | $14.70 | 412,893 |
| 2019-05-03 | $19.34 | $19.34 | $16.90 | $17.02 | $15.03 | 428,338 |
| 2019-05-02 | $19.44 | $19.66 | $19.30 | $19.38 | $17.11 | 157,786 |
| 2019-05-01 | $19.71 | $19.77 | $19.33 | $19.50 | $17.22 | 328,479 |
| 2019-04-30 | $19.78 | $19.78 | $19.42 | $19.62 | $17.32 | 141,161 |
| 2019-04-29 | $19.44 | $19.86 | $19.39 | $19.79 | $17.47 | 84,498 |
| 2019-04-26 | $19.27 | $19.52 | $19.11 | $19.49 | $17.21 | 111,707 |
| 2019-04-25 | $19.63 | $19.63 | $19.19 | $19.34 | $17.08 | 55,399 |
| 2019-04-24 | $19.55 | $19.85 | $19.48 | $19.76 | $17.45 | 107,607 |
| 2019-04-23 | $19.42 | $19.82 | $19.26 | $19.65 | $17.35 | 112,869 |
| 2019-04-22 | $19.59 | $19.59 | $19.12 | $19.30 | $17.04 | 82,596 |
| 2019-04-18 | $19.63 | $19.79 | $19.48 | $19.55 | $17.26 | 64,345 |
| 2019-04-17 | $19.67 | $19.77 | $19.42 | $19.70 | $17.40 | 96,043 |
| 2019-04-16 | $19.58 | $19.69 | $19.30 | $19.65 | $17.35 | 75,216 |
| 2019-04-15 | $19.66 | $19.73 | $19.43 | $19.46 | $17.18 | 83,136 |
| 2019-04-12 | $19.55 | $19.73 | $19.46 | $19.62 | $17.32 | 86,957 |
| 2019-04-11 | $19.50 | $19.55 | $19.31 | $19.53 | $17.24 | 84,813 |
| 2019-04-10 | $19.13 | $19.53 | $19.10 | $19.48 | $17.20 | 126,667 |
| 2019-04-09 | $19.27 | $19.35 | $19.07 | $19.07 | $16.84 | 104,221 |
| 2019-04-08 | $19.32 | $19.45 | $19.23 | $19.44 | $17.17 | 90,492 |
| 2019-04-05 | $19.18 | $19.55 | $19.12 | $19.48 | $17.20 | 135,563 |
| 2019-04-04 | $18.93 | $19.45 | $18.93 | $19.14 | $16.90 | 162,434 |
| 2019-04-03 | $18.99 | $19.11 | $18.86 | $18.99 | $16.77 | 128,184 |
| 2019-04-02 | $18.93 | $19.02 | $18.61 | $18.85 | $16.64 | 127,999 |
| 2019-04-01 | $18.77 | $19.17 | $18.75 | $18.92 | $16.71 | 136,156 |
| 2019-03-29 | $18.81 | $18.91 | $18.41 | $18.48 | $16.32 | 260,959 |
| 2019-03-28 | $18.60 | $18.81 | $18.39 | $18.69 | $16.50 | 113,196 |
| 2019-03-27 | $18.69 | $18.82 | $18.37 | $18.57 | $16.40 | 210,436 |
| 2019-03-26 | $18.52 | $18.72 | $18.34 | $18.71 | $16.52 | 254,179 |
| 2019-03-25 | $18.00 | $18.39 | $17.77 | $18.35 | $16.20 | 186,475 |
| 2019-03-22 | $18.67 | $18.81 | $18.08 | $18.11 | $15.99 | 216,482 |
| 2019-03-21 | $18.75 | $19.19 | $18.70 | $18.82 | $16.62 | 211,623 |
| 2019-03-20 | $18.58 | $18.94 | $18.27 | $18.55 | $16.38 | 225,656 |
| 2019-03-19 | $18.67 | $18.88 | $18.55 | $18.69 | $16.50 | 306,024 |
| 2019-03-18 | $18.34 | $18.60 | $18.23 | $18.57 | $16.40 | 284,644 |
| 2019-03-15 | $18.25 | $18.78 | $18.14 | $18.28 | $16.14 | 640,116 |
| 2019-03-14 | $18.10 | $18.13 | $17.91 | $18.05 | $15.94 | 116,211 |
| 2019-03-13 | $18.24 | $18.28 | $17.92 | $18.09 | $15.97 | 243,356 |
| 2019-03-12 | $18.07 | $18.21 | $17.76 | $18.14 | $16.02 | 193,438 |
| 2019-03-11 | $17.28 | $18.17 | $17.25 | $18.00 | $15.89 | 313,616 |
| 2019-03-08 | $17.09 | $17.42 | $16.96 | $17.30 | $15.28 | 226,420 |
| 2019-03-07 | $17.47 | $17.47 | $17.07 | $17.33 | $15.30 | 156,649 |
| 2019-03-06 | $17.89 | $17.98 | $17.42 | $17.53 | $15.48 | 251,810 |
| 2019-03-05 | $18.11 | $18.11 | $17.70 | $17.77 | $15.69 | 177,343 |
| 2019-03-04 | $17.88 | $18.34 | $17.83 | $18.07 | $15.96 | 215,785 |
| 2019-03-01 | $18.11 | $18.32 | $17.70 | $17.90 | $15.81 | 139,600 |
| 2019-02-28 | $17.81 | $17.89 | $17.46 | $17.84 | $15.75 | 290,022 |
| 2019-02-27 | $17.38 | $18.01 | $17.20 | $17.77 | $15.69 | 270,036 |
| 2019-02-26 | $17.93 | $18.04 | $17.45 | $17.49 | $15.44 | 135,048 |
| 2019-02-25 | $18.33 | $18.33 | $17.85 | $17.93 | $15.83 | 250,034 |
| 2019-02-22 | $17.80 | $18.34 | $17.64 | $18.33 | $16.19 | 249,325 |
| 2019-02-21 | $17.83 | $17.93 | $17.49 | $17.69 | $15.62 | 133,078 |
| 2019-02-20 | $17.69 | $17.95 | $17.58 | $17.94 | $15.84 | 198,333 |
| 2019-02-19 | $17.58 | $17.96 | $17.47 | $17.84 | $15.69 | 185,754 |
| 2019-02-15 | $17.75 | $17.81 | $17.51 | $17.63 | $15.50 | 169,189 |
| 2019-02-14 | $17.43 | $17.88 | $17.37 | $17.64 | $15.51 | 199,790 |
| 2019-02-13 | $17.35 | $17.73 | $17.25 | $17.61 | $15.49 | 199,384 |
| 2019-02-12 | $17.08 | $17.33 | $17.08 | $17.27 | $15.19 | 165,882 |
| 2019-02-11 | $16.49 | $16.92 | $16.28 | $16.89 | $14.85 | 207,877 |
| 2019-02-08 | $16.45 | $16.59 | $16.30 | $16.40 | $14.42 | 289,923 |
| 2019-02-07 | $17.10 | $17.11 | $16.43 | $16.50 | $14.51 | 275,922 |
| 2019-02-06 | $16.91 | $17.31 | $16.67 | $17.24 | $15.16 | 273,402 |
| 2019-02-05 | $16.70 | $17.13 | $16.66 | $17.03 | $14.98 | 283,190 |
| 2019-02-04 | $16.22 | $16.60 | $16.00 | $16.60 | $14.60 | 199,520 |
| 2019-02-01 | $16.00 | $16.43 | $15.55 | $16.20 | $14.25 | 478,274 |
| 2019-01-31 | $15.30 | $16.24 | $14.90 | $15.91 | $13.99 | 667,895 |
| 2019-01-30 | $13.98 | $14.19 | $13.84 | $14.14 | $12.44 | 244,413 |
| 2019-01-29 | $13.75 | $13.94 | $13.55 | $13.85 | $12.18 | 186,225 |
| 2019-01-28 | $13.60 | $14.01 | $13.60 | $13.76 | $12.10 | 225,259 |
| 2019-01-25 | $14.10 | $14.47 | $13.65 | $13.69 | $12.04 | 469,335 |
| 2019-01-24 | $13.50 | $13.91 | $13.30 | $13.82 | $12.15 | 364,181 |
| 2019-01-23 | $13.20 | $14.30 | $12.92 | $13.44 | $11.82 | 1,542,607 |
| 2019-01-22 | $13.26 | $13.41 | $13.00 | $13.16 | $11.57 | 172,620 |
| 2019-01-18 | $12.95 | $13.45 | $12.95 | $13.17 | $11.58 | 213,660 |
| 2019-01-17 | $12.51 | $12.95 | $12.51 | $12.88 | $11.33 | 139,208 |
| 2019-01-16 | $12.48 | $12.86 | $12.48 | $12.61 | $11.09 | 166,834 |
| 2019-01-15 | $12.40 | $12.51 | $12.23 | $12.48 | $10.98 | 181,657 |
| 2019-01-14 | $12.25 | $12.53 | $12.23 | $12.45 | $10.95 | 140,249 |
| 2019-01-11 | $12.00 | $12.37 | $12.00 | $12.33 | $10.84 | 164,802 |
| 2019-01-10 | $11.76 | $12.06 | $11.76 | $12.06 | $10.61 | 129,364 |
| 2019-01-09 | $11.58 | $11.96 | $11.53 | $11.89 | $10.46 | 150,781 |
| 2019-01-08 | $11.52 | $11.80 | $11.48 | $11.69 | $10.28 | 195,835 |
| 2019-01-07 | $11.30 | $11.52 | $11.22 | $11.37 | $10.00 | 115,391 |
| 2019-01-04 | $10.96 | $11.43 | $10.96 | $11.30 | $9.94 | 176,752 |
| 2019-01-03 | $10.92 | $11.07 | $10.57 | $10.79 | $9.49 | 152,578 |
| 2019-01-02 | $10.19 | $11.14 | $10.19 | $11.00 | $9.67 | 218,791 |
| 2018-12-31 | $10.27 | $10.45 | $10.13 | $10.45 | $9.19 | 224,744 |
| 2018-12-28 | $9.88 | $10.40 | $9.80 | $10.24 | $9.01 | 460,149 |
| 2018-12-27 | $10.06 | $10.30 | $9.75 | $9.89 | $8.70 | 415,984 |
| 2018-12-26 | $9.82 | $10.22 | $9.65 | $10.20 | $8.97 | 322,315 |
| 2018-12-24 | $10.12 | $10.12 | $9.88 | $9.88 | $8.69 | 203,775 |
| 2018-12-21 | $10.64 | $10.82 | $10.06 | $10.12 | $8.90 | 1,074,878 |
| 2018-12-20 | $10.68 | $10.92 | $10.51 | $10.60 | $9.32 | 202,919 |
| 2018-12-19 | $10.87 | $11.41 | $10.72 | $10.75 | $9.45 | 244,428 |
| 2018-12-18 | $10.94 | $11.29 | $10.78 | $10.78 | $9.48 | 477,241 |
| 2018-12-17 | $10.58 | $11.42 | $10.58 | $10.78 | $9.48 | 303,821 |
| 2018-12-14 | $10.25 | $10.90 | $10.25 | $10.58 | $9.30 | 181,483 |
| 2018-12-13 | $10.48 | $10.67 | $10.32 | $10.40 | $9.15 | 242,951 |
| 2018-12-12 | $10.72 | $10.72 | $10.27 | $10.46 | $9.20 | 193,753 |
| 2018-12-11 | $10.84 | $10.90 | $10.51 | $10.52 | $9.25 | 149,867 |
| 2018-12-10 | $11.02 | $11.11 | $10.43 | $10.66 | $9.37 | 246,408 |
| 2018-12-07 | $11.61 | $11.79 | $11.12 | $11.19 | $9.84 | 137,092 |
| 2018-12-06 | $11.22 | $11.78 | $11.19 | $11.66 | $10.25 | 205,113 |
| 2018-12-04 | $12.13 | $12.18 | $11.06 | $11.19 | $9.84 | 226,314 |
| 2018-12-03 | $12.19 | $12.30 | $11.77 | $12.25 | $10.77 | 182,861 |
| 2018-11-30 | $12.17 | $12.47 | $12.06 | $12.16 | $10.69 | 199,924 |
| 2018-11-29 | $12.44 | $12.49 | $12.04 | $12.16 | $10.69 | 172,148 |
| 2018-11-28 | $12.07 | $12.59 | $11.76 | $12.55 | $11.04 | 200,988 |
| 2018-11-27 | $12.06 | $12.07 | $11.81 | $11.98 | $10.48 | 134,735 |
| 2018-11-26 | $11.98 | $12.45 | $11.91 | $12.07 | $10.55 | 218,915 |
| 2018-11-23 | $11.92 | $12.18 | $11.72 | $11.83 | $10.34 | 118,171 |
| 2018-11-21 | $12.10 | $12.86 | $12.10 | $12.41 | $10.85 | 132,171 |
| 2018-11-20 | $11.99 | $12.25 | $11.84 | $12.11 | $10.59 | 215,818 |
| 2018-11-19 | $12.14 | $12.54 | $11.68 | $11.84 | $10.35 | 414,550 |
| 2018-11-16 | $11.23 | $12.45 | $11.23 | $12.33 | $10.78 | 335,303 |
| 2018-11-15 | $11.68 | $11.71 | $10.15 | $11.32 | $9.90 | 469,914 |
| 2018-11-14 | $12.22 | $12.41 | $11.73 | $11.82 | $10.34 | 208,084 |
| 2018-11-13 | $12.15 | $12.46 | $12.05 | $12.16 | $10.63 | 215,712 |
| 2018-11-12 | $12.66 | $12.66 | $12.07 | $12.08 | $10.56 | 121,168 |
| 2018-11-09 | $12.70 | $12.98 | $12.57 | $12.62 | $11.03 | 102,928 |
| 2018-11-08 | $12.98 | $13.04 | $12.60 | $12.69 | $11.10 | 184,567 |
| 2018-11-07 | $13.48 | $13.48 | $12.68 | $13.09 | $11.45 | 305,367 |
| 2018-11-06 | $13.04 | $13.54 | $12.84 | $13.44 | $11.75 | 142,442 |
| 2018-11-05 | $13.15 | $13.19 | $12.82 | $12.97 | $11.34 | 115,168 |
| 2018-11-02 | $12.87 | $13.24 | $12.78 | $13.08 | $11.44 | 179,373 |
| 2018-11-01 | $12.24 | $12.88 | $12.23 | $12.77 | $11.17 | 171,635 |
| 2018-10-31 | $12.69 | $12.77 | $12.08 | $12.12 | $10.60 | 214,905 |
| 2018-10-30 | $12.42 | $12.71 | $12.14 | $12.59 | $11.01 | 339,307 |
| 2018-10-29 | $13.56 | $13.71 | $12.79 | $13.00 | $11.37 | 165,160 |
| 2018-10-26 | $13.62 | $13.66 | $13.16 | $13.37 | $11.69 | 145,488 |
| 2018-10-25 | $13.56 | $13.88 | $13.47 | $13.69 | $11.97 | 150,240 |
| 2018-10-24 | $14.33 | $14.33 | $13.53 | $13.55 | $11.85 | 187,546 |
| 2018-10-23 | $14.34 | $14.65 | $14.21 | $14.34 | $12.54 | 103,599 |
| 2018-10-22 | $14.54 | $14.77 | $14.39 | $14.50 | $12.68 | 95,268 |
| 2018-10-19 | $14.56 | $14.96 | $14.36 | $14.45 | $12.64 | 129,365 |
| 2018-10-18 | $15.10 | $15.10 | $14.49 | $14.56 | $12.73 | 143,188 |
| 2018-10-17 | $15.58 | $15.58 | $14.96 | $15.07 | $13.18 | 122,594 |
| 2018-10-16 | $15.19 | $15.55 | $15.02 | $15.54 | $13.59 | 160,108 |
| 2018-10-15 | $15.11 | $15.47 | $15.04 | $15.30 | $13.38 | 138,401 |
| 2018-10-12 | $15.77 | $15.77 | $15.06 | $15.18 | $13.27 | 138,410 |
| 2018-10-11 | $15.66 | $16.05 | $15.53 | $15.53 | $13.58 | 134,799 |
| 2018-10-10 | $15.63 | $16.09 | $15.57 | $15.64 | $13.68 | 140,417 |
| 2018-10-09 | $15.69 | $16.34 | $15.58 | $15.71 | $13.74 | 176,480 |
| 2018-10-08 | $15.65 | $15.83 | $15.55 | $15.75 | $13.77 | 86,278 |
| 2018-10-05 | $15.63 | $15.67 | $15.09 | $15.58 | $13.62 | 332,068 |
| 2018-10-04 | $16.23 | $16.23 | $15.60 | $15.64 | $13.68 | 141,136 |
| 2018-10-03 | $15.36 | $16.36 | $15.19 | $16.31 | $14.26 | 436,508 |
| 2018-10-02 | $15.21 | $15.88 | $15.19 | $15.34 | $13.41 | 184,847 |
| 2018-10-01 | $16.23 | $16.23 | $15.37 | $15.45 | $13.51 | 148,081 |
| 2018-09-28 | $16.20 | $16.43 | $16.00 | $16.15 | $14.12 | 110,540 |
| 2018-09-27 | $16.50 | $16.55 | $16.15 | $16.15 | $14.12 | 137,721 |
| 2018-09-26 | $16.90 | $16.95 | $16.35 | $16.50 | $14.43 | 216,991 |
| 2018-09-25 | $17.10 | $17.20 | $16.90 | $17.00 | $14.86 | 121,278 |
| 2018-09-24 | $17.10 | $17.20 | $16.75 | $16.95 | $14.82 | 169,783 |
| 2018-09-21 | $17.60 | $17.60 | $16.95 | $17.05 | $14.91 | 809,446 |
| 2018-09-20 | $17.45 | $17.70 | $17.25 | $17.60 | $15.39 | 120,370 |
| 2018-09-19 | $17.55 | $17.70 | $17.35 | $17.40 | $15.21 | 161,800 |
| 2018-09-18 | $18.00 | $18.00 | $17.40 | $17.50 | $15.30 | 119,610 |
| 2018-09-17 | $18.10 | $18.20 | $17.80 | $17.95 | $15.70 | 106,671 |
| 2018-09-14 | $17.60 | $18.35 | $17.60 | $18.20 | $15.91 | 145,940 |
| 2018-09-13 | $18.10 | $18.20 | $17.75 | $17.85 | $15.61 | 114,727 |
| 2018-09-12 | $18.15 | $18.30 | $17.90 | $18.20 | $15.91 | 93,201 |
| 2018-09-11 | $18.30 | $18.35 | $17.90 | $18.10 | $15.83 | 116,089 |
| 2018-09-10 | $19.00 | $19.00 | $18.18 | $18.30 | $16.00 | 255,070 |
| 2018-09-07 | $18.40 | $18.85 | $18.25 | $18.85 | $16.48 | 118,567 |
| 2018-09-06 | $18.35 | $18.60 | $18.30 | $18.40 | $16.09 | 86,797 |
| 2018-09-05 | $18.25 | $18.52 | $18.20 | $18.40 | $16.09 | 239,046 |
| 2018-09-04 | $18.30 | $18.45 | $17.95 | $18.25 | $15.96 | 144,815 |
| 2018-08-31 | $18.15 | $18.30 | $17.83 | $18.25 | $15.96 | 135,228 |
| 2018-08-30 | $18.45 | $18.45 | $18.08 | $18.30 | $16.00 | 103,385 |
| 2018-08-29 | $18.30 | $18.40 | $18.05 | $18.40 | $16.09 | 88,461 |
| 2018-08-28 | $18.35 | $18.45 | $18.05 | $18.15 | $15.87 | 177,587 |
| 2018-08-27 | $18.40 | $18.50 | $18.15 | $18.20 | $15.91 | 158,124 |
| 2018-08-24 | $18.35 | $18.35 | $18.15 | $18.35 | $16.05 | 85,026 |
| 2018-08-23 | $18.35 | $18.40 | $18.02 | $18.20 | $15.91 | 108,638 |
| 2018-08-22 | $18.55 | $18.55 | $18.20 | $18.30 | $16.00 | 117,191 |
| 2018-08-21 | $18.00 | $18.58 | $17.95 | $18.55 | $16.16 | 182,311 |
| 2018-08-20 | $18.25 | $18.39 | $17.75 | $17.95 | $15.64 | 144,673 |
| 2018-08-17 | $17.70 | $18.25 | $17.70 | $18.25 | $15.90 | 193,899 |
| 2018-08-16 | $17.35 | $17.85 | $17.30 | $17.80 | $15.50 | 147,527 |
| 2018-08-15 | $17.05 | $17.38 | $16.85 | $17.35 | $15.11 | 170,776 |
| 2018-08-14 | $17.00 | $17.38 | $17.00 | $17.25 | $15.03 | 122,570 |
| 2018-08-13 | $17.30 | $17.50 | $16.80 | $17.00 | $14.81 | 164,211 |
| 2018-08-10 | $17.55 | $17.63 | $17.00 | $17.25 | $15.03 | 192,692 |
| 2018-08-09 | $17.85 | $17.95 | $17.60 | $17.70 | $15.42 | 108,544 |
| 2018-08-08 | $17.50 | $17.85 | $17.35 | $17.80 | $15.50 | 160,361 |
| 2018-08-07 | $17.75 | $17.85 | $17.50 | $17.65 | $15.37 | 183,051 |
| 2018-08-06 | $17.75 | $17.85 | $17.40 | $17.70 | $15.42 | 292,242 |
| 2018-08-03 | $18.20 | $18.50 | $17.60 | $17.70 | $15.42 | 292,291 |
| 2018-08-02 | $19.10 | $19.75 | $17.33 | $18.30 | $15.94 | 642,852 |
| 2018-08-01 | $17.85 | $18.05 | $17.25 | $17.65 | $15.37 | 148,959 |
| 2018-07-31 | $17.20 | $17.90 | $17.20 | $17.90 | $15.59 | 189,117 |
| 2018-07-30 | $17.55 | $17.75 | $17.20 | $17.30 | $15.07 | 160,450 |
| 2018-07-27 | $17.80 | $17.95 | $17.25 | $17.45 | $15.20 | 212,747 |
| 2018-07-26 | $17.85 | $18.20 | $17.50 | $17.90 | $15.59 | 145,839 |
| 2018-07-25 | $17.90 | $18.10 | $17.50 | $17.75 | $15.46 | 150,636 |
| 2018-07-24 | $18.30 | $18.55 | $17.83 | $17.90 | $15.59 | 119,848 |
| 2018-07-23 | $18.55 | $18.60 | $18.00 | $18.30 | $15.94 | 106,318 |
| 2018-07-20 | $18.65 | $18.70 | $18.40 | $18.50 | $16.11 | 139,207 |
| 2018-07-19 | $18.85 | $19.10 | $18.55 | $18.75 | $16.33 | 199,797 |
| 2018-07-18 | $18.40 | $19.05 | $18.40 | $18.95 | $16.51 | 318,650 |
| 2018-07-17 | $17.80 | $18.50 | $17.80 | $18.50 | $16.11 | 202,958 |
| 2018-07-16 | $18.05 | $18.05 | $17.75 | $17.85 | $15.55 | 193,850 |
| 2018-07-13 | $17.65 | $18.00 | $17.60 | $17.95 | $15.64 | 90,679 |
| 2018-07-12 | $18.05 | $18.05 | $17.55 | $17.80 | $15.50 | 116,225 |
| 2018-07-11 | $18.10 | $18.10 | $17.85 | $17.95 | $15.64 | 143,865 |
| 2018-07-10 | $18.25 | $18.35 | $17.95 | $18.10 | $15.77 | 183,065 |
| 2018-07-09 | $18.30 | $18.30 | $18.00 | $18.15 | $15.81 | 287,406 |
| 2018-07-06 | $17.95 | $18.20 | $17.95 | $18.20 | $15.85 | 130,914 |
| 2018-07-05 | $18.00 | $18.10 | $17.80 | $18.05 | $15.72 | 204,055 |
| 2018-07-03 | $17.70 | $18.10 | $17.70 | $17.95 | $15.64 | 135,960 |
| 2018-07-02 | $17.75 | $17.85 | $17.40 | $17.75 | $15.46 | 138,092 |
| 2018-06-29 | $17.50 | $17.95 | $17.50 | $17.80 | $15.50 | 250,427 |
| 2018-06-28 | $17.40 | $17.60 | $17.00 | $17.50 | $15.24 | 189,709 |
| 2018-06-27 | $17.60 | $17.95 | $17.45 | $17.50 | $15.24 | 248,631 |
| 2018-06-26 | $17.60 | $17.95 | $17.55 | $17.60 | $15.33 | 180,080 |
| 2018-06-25 | $17.80 | $18.00 | $17.50 | $17.60 | $15.33 | 275,691 |
| 2018-06-22 | $18.65 | $18.70 | $17.45 | $17.85 | $15.55 | 1,433,609 |
| 2018-06-21 | $18.95 | $19.30 | $18.55 | $18.75 | $16.33 | 434,983 |
| 2018-06-20 | $18.60 | $18.90 | $18.40 | $18.55 | $16.16 | 419,317 |
| 2018-06-19 | $18.75 | $18.80 | $18.00 | $18.60 | $16.20 | 434,800 |
| 2018-06-18 | $18.00 | $18.70 | $17.90 | $18.55 | $16.16 | 631,132 |
| 2018-06-15 | $18.10 | $18.65 | $17.75 | $17.95 | $15.64 | 3,148,836 |
| 2018-06-14 | $19.45 | $19.65 | $18.45 | $18.65 | $16.25 | 834,675 |
| 2018-06-13 | $20.20 | $20.40 | $19.75 | $19.85 | $17.29 | 260,833 |
| 2018-06-12 | $21.80 | $21.80 | $19.88 | $20.25 | $17.64 | 394,363 |
| 2018-06-11 | $22.95 | $23.00 | $22.31 | $22.90 | $19.95 | 94,442 |
| 2018-06-08 | $22.70 | $22.95 | $22.35 | $22.75 | $19.82 | 79,401 |
| 2018-06-07 | $22.90 | $22.90 | $22.55 | $22.80 | $19.86 | 73,078 |
| 2018-06-06 | $23.45 | $23.45 | $22.65 | $22.80 | $19.86 | 77,857 |
| 2018-06-05 | $23.50 | $23.55 | $22.90 | $23.40 | $20.38 | 82,382 |
| 2018-06-04 | $23.05 | $23.50 | $22.88 | $23.45 | $20.43 | 99,635 |
| 2018-06-01 | $22.85 | $23.00 | $22.65 | $22.95 | $19.99 | 92,960 |
| 2018-05-31 | $23.10 | $23.15 | $22.45 | $22.70 | $19.77 | 70,488 |
| 2018-05-30 | $22.70 | $23.10 | $22.60 | $23.05 | $20.08 | 90,792 |
| 2018-05-29 | $22.80 | $22.95 | $22.35 | $22.55 | $19.64 | 77,014 |
| 2018-05-25 | $22.85 | $23.05 | $22.75 | $22.95 | $19.99 | 53,538 |
| 2018-05-24 | $22.75 | $23.00 | $22.55 | $22.85 | $19.90 | 86,017 |
| 2018-05-23 | $22.85 | $22.95 | $22.65 | $22.85 | $19.84 | 70,894 |
| 2018-05-22 | $23.40 | $23.40 | $22.85 | $22.90 | $19.89 | 62,118 |
| 2018-05-21 | $23.30 | $23.35 | $22.90 | $23.25 | $20.19 | 64,175 |
| 2018-05-18 | $22.80 | $23.45 | $22.75 | $23.35 | $20.28 | 94,774 |
| 2018-05-17 | $22.50 | $22.90 | $22.45 | $22.65 | $19.67 | 167,597 |
| 2018-05-16 | $22.25 | $22.68 | $22.05 | $22.55 | $19.58 | 107,463 |
| 2018-05-15 | $22.20 | $22.40 | $22.05 | $22.15 | $19.24 | 78,843 |
| 2018-05-14 | $22.60 | $22.65 | $22.20 | $22.20 | $19.28 | 78,771 |
| 2018-05-11 | $22.85 | $22.95 | $22.45 | $22.45 | $19.50 | 54,526 |
| 2018-05-10 | $22.65 | $22.90 | $22.50 | $22.80 | $19.80 | 88,099 |
| 2018-05-09 | $22.85 | $23.10 | $22.15 | $22.70 | $19.71 | 149,773 |
| 2018-05-08 | $22.25 | $23.15 | $22.20 | $22.75 | $19.76 | 278,202 |
| 2018-05-07 | $21.90 | $22.25 | $21.65 | $22.00 | $19.10 | 204,153 |
| 2018-05-04 | $20.45 | $21.70 | $20.25 | $21.55 | $18.71 | 288,443 |
| 2018-05-03 | $19.80 | $20.15 | $19.50 | $19.90 | $17.28 | 77,289 |
| 2018-05-02 | $19.90 | $20.20 | $19.85 | $19.95 | $17.32 | 94,387 |
| 2018-05-01 | $19.95 | $20.05 | $19.40 | $19.90 | $17.28 | 126,221 |
| 2018-04-30 | $20.05 | $20.15 | $19.85 | $19.90 | $17.28 | 88,475 |
| 2018-04-27 | $20.25 | $20.35 | $19.56 | $20.10 | $17.45 | 64,215 |
| 2018-04-26 | $20.30 | $20.45 | $20.10 | $20.25 | $17.59 | 72,974 |
| 2018-04-25 | $20.00 | $20.51 | $19.95 | $20.30 | $17.63 | 99,442 |
| 2018-04-24 | $20.75 | $20.85 | $20.02 | $20.20 | $17.54 | 113,158 |
| 2018-04-23 | $20.50 | $20.75 | $20.35 | $20.60 | $17.89 | 81,477 |
| 2018-04-20 | $20.65 | $20.70 | $20.30 | $20.45 | $17.76 | 107,354 |
| 2018-04-19 | $20.50 | $21.00 | $20.40 | $20.65 | $17.93 | 132,108 |
| 2018-04-18 | $20.40 | $21.00 | $20.25 | $20.65 | $17.93 | 124,614 |
| 2018-04-17 | $19.90 | $20.50 | $19.65 | $20.40 | $17.72 | 141,398 |
| 2018-04-16 | $19.45 | $19.95 | $19.25 | $19.90 | $17.28 | 118,533 |
| 2018-04-13 | $19.15 | $19.35 | $18.80 | $19.30 | $16.76 | 103,820 |
| 2018-04-12 | $18.75 | $19.15 | $18.60 | $18.95 | $16.46 | 79,124 |
| 2018-04-11 | $18.65 | $19.00 | $18.60 | $18.75 | $16.28 | 106,208 |
| 2018-04-10 | $18.85 | $19.05 | $18.60 | $18.65 | $16.20 | 113,444 |
| 2018-04-09 | $18.75 | $18.95 | $18.50 | $18.55 | $16.11 | 106,893 |
| 2018-04-06 | $19.00 | $19.05 | $18.35 | $18.65 | $16.20 | 166,921 |
| 2018-04-05 | $18.90 | $19.15 | $18.60 | $19.05 | $16.54 | 109,597 |
| 2018-04-04 | $17.80 | $18.95 | $17.80 | $18.80 | $16.33 | 107,197 |
| 2018-04-03 | $17.65 | $18.13 | $17.55 | $18.05 | $15.67 | 122,810 |
| 2018-04-02 | $18.05 | $18.15 | $17.45 | $17.55 | $15.24 | 122,769 |
| 2018-03-29 | $18.25 | $18.55 | $18.05 | $18.25 | $15.85 | 377,225 |
| 2018-03-28 | $18.30 | $18.50 | $17.90 | $18.10 | $15.72 | 141,107 |
| 2018-03-27 | $19.40 | $19.55 | $18.95 | $19.10 | $15.72 | 162,389 |
| 2018-03-26 | $19.30 | $19.60 | $19.00 | $19.40 | $15.96 | 118,333 |
| 2018-03-23 | $19.60 | $19.60 | $18.95 | $19.05 | $15.68 | 150,238 |
| 2018-03-22 | $19.90 | $20.50 | $19.55 | $19.55 | $16.09 | 200,932 |
| 2018-03-21 | $19.60 | $20.55 | $19.60 | $20.15 | $16.58 | 129,160 |
| 2018-03-20 | $19.30 | $19.95 | $19.25 | $19.65 | $16.17 | 105,558 |
| 2018-03-19 | $19.50 | $19.55 | $19.10 | $19.35 | $15.92 | 133,179 |
| 2018-03-16 | $19.40 | $19.88 | $19.35 | $19.50 | $16.05 | 315,552 |
| 2018-03-15 | $19.30 | $19.90 | $19.30 | $19.55 | $16.09 | 146,874 |
| 2018-03-14 | $19.70 | $19.70 | $19.25 | $19.30 | $15.88 | 157,972 |
| 2018-03-13 | $20.15 | $20.20 | $19.45 | $19.50 | $16.05 | 119,581 |
| 2018-03-12 | $19.75 | $20.25 | $19.70 | $20.00 | $16.46 | 171,300 |
| 2018-03-09 | $19.55 | $19.80 | $19.30 | $19.55 | $16.09 | 216,846 |
| 2018-03-08 | $19.00 | $19.55 | $18.90 | $19.25 | $15.84 | 124,823 |
| 2018-03-07 | $18.60 | $18.85 | $18.40 | $18.75 | $15.43 | 94,801 |
| 2018-03-06 | $18.95 | $18.95 | $18.25 | $18.70 | $15.39 | 87,763 |
| 2018-03-05 | $18.50 | $19.05 | $18.35 | $18.95 | $15.59 | 118,589 |
| 2018-03-02 | $18.35 | $18.80 | $18.15 | $18.70 | $15.39 | 175,570 |
| 2018-03-01 | $18.65 | $19.00 | $18.40 | $18.55 | $15.27 | 177,137 |
| 2018-02-28 | $19.45 | $19.70 | $18.70 | $18.70 | $15.39 | 146,549 |
| 2018-02-27 | $20.35 | $20.60 | $19.65 | $19.65 | $16.17 | 113,239 |
| 2018-02-26 | $20.60 | $20.60 | $20.20 | $20.35 | $16.75 | 129,425 |
| 2018-02-23 | $20.45 | $20.70 | $20.43 | $20.55 | $16.91 | 114,386 |
| 2018-02-22 | $20.55 | $20.90 | $20.40 | $20.45 | $16.83 | 98,683 |
| 2018-02-21 | $20.40 | $20.80 | $20.40 | $20.50 | $16.87 | 87,670 |
| 2018-02-20 | $20.15 | $20.95 | $19.80 | $20.45 | $16.77 | 250,661 |
| 2018-02-16 | $19.55 | $20.40 | $19.55 | $20.15 | $16.53 | 147,121 |
| 2018-02-15 | $19.50 | $19.80 | $19.25 | $19.60 | $16.07 | 111,828 |
| 2018-02-14 | $18.60 | $19.45 | $18.50 | $19.45 | $15.95 | 149,542 |
| 2018-02-13 | $18.05 | $18.80 | $17.75 | $18.65 | $15.30 | 137,840 |
| 2018-02-12 | $18.60 | $18.70 | $18.05 | $18.15 | $14.89 | 113,036 |
| 2018-02-09 | $18.55 | $18.75 | $17.85 | $18.70 | $15.34 | 206,101 |
| 2018-02-08 | $18.55 | $18.60 | $17.95 | $18.40 | $15.09 | 201,137 |
| 2018-02-07 | $17.95 | $18.70 | $17.80 | $18.60 | $15.25 | 156,288 |
| 2018-02-06 | $17.95 | $18.35 | $17.60 | $18.05 | $14.80 | 208,303 |
| 2018-02-05 | $18.40 | $18.40 | $17.75 | $17.95 | $14.72 | 182,923 |
| 2018-02-02 | $18.30 | $18.50 | $17.65 | $18.30 | $15.01 | 191,486 |
| 2018-02-01 | $19.85 | $19.85 | $18.15 | $18.55 | $15.21 | 229,447 |
| 2018-01-31 | $20.90 | $21.85 | $20.00 | $20.05 | $16.44 | 180,958 |
| 2018-01-30 | $20.75 | $21.05 | $20.60 | $20.90 | $17.14 | 104,490 |
| 2018-01-29 | $21.00 | $21.30 | $20.70 | $21.00 | $17.22 | 89,426 |
| 2018-01-26 | $21.20 | $21.20 | $20.75 | $21.20 | $17.39 | 61,640 |
| 2018-01-25 | $21.20 | $21.20 | $20.50 | $21.15 | $17.35 | 81,949 |
| 2018-01-24 | $21.15 | $21.35 | $20.80 | $21.10 | $17.30 | 78,429 |
| 2018-01-23 | $20.80 | $21.15 | $20.50 | $21.05 | $17.26 | 69,121 |
| 2018-01-22 | $20.95 | $21.03 | $20.75 | $20.90 | $17.14 | 60,786 |
| 2018-01-19 | $20.75 | $21.30 | $20.60 | $21.00 | $17.22 | 76,069 |
| 2018-01-18 | $20.75 | $21.00 | $20.35 | $20.85 | $17.10 | 74,280 |
| 2018-01-17 | $20.40 | $20.95 | $20.35 | $20.80 | $17.06 | 76,418 |
| 2018-01-16 | $21.00 | $21.25 | $20.25 | $20.35 | $16.69 | 107,451 |
| 2018-01-12 | $20.90 | $21.00 | $20.75 | $20.80 | $17.06 | 77,620 |
| 2018-01-11 | $19.95 | $20.95 | $19.95 | $20.70 | $16.98 | 82,290 |
| 2018-01-10 | $20.50 | $20.60 | $19.85 | $20.00 | $16.40 | 95,645 |
| 2018-01-09 | $20.25 | $20.73 | $20.25 | $20.65 | $16.94 | 131,947 |
| 2018-01-08 | $20.50 | $20.53 | $20.20 | $20.25 | $16.61 | 110,293 |
| 2018-01-05 | $20.20 | $20.55 | $20.10 | $20.50 | $16.81 | 51,431 |
| 2018-01-04 | $20.35 | $20.55 | $20.05 | $20.20 | $16.57 | 65,836 |
| 2018-01-03 | $19.75 | $20.20 | $19.60 | $20.05 | $16.44 | 201,834 |
| 2018-01-02 | $20.35 | $20.60 | $19.80 | $19.85 | $16.28 | 127,014 |
| 2017-12-29 | $20.25 | $20.45 | $20.20 | $20.35 | $16.69 | 129,659 |
| 2017-12-28 | $20.45 | $20.45 | $19.85 | $20.40 | $16.73 | 122,329 |
| 2017-12-27 | $20.25 | $20.55 | $20.20 | $20.35 | $16.69 | 74,133 |
| 2017-12-26 | $20.35 | $20.73 | $20.25 | $20.35 | $16.69 | 43,717 |
| 2017-12-22 | $21.05 | $21.05 | $20.05 | $20.35 | $16.69 | 108,277 |
| 2017-12-21 | $21.00 | $21.40 | $20.95 | $21.00 | $17.22 | 84,441 |
| 2017-12-20 | $20.70 | $21.15 | $20.60 | $20.90 | $17.14 | 67,579 |
| 2017-12-19 | $21.10 | $21.25 | $20.25 | $20.65 | $16.94 | 154,724 |
| 2017-12-18 | $20.40 | $21.55 | $20.40 | $21.15 | $17.35 | 112,678 |
| 2017-12-15 | $19.80 | $20.90 | $19.80 | $20.15 | $16.53 | 380,609 |
| 2017-12-14 | $20.55 | $20.65 | $19.65 | $19.70 | $16.16 | 90,144 |
| 2017-12-13 | $20.75 | $20.95 | $20.40 | $20.55 | $16.85 | 148,511 |
| 2017-12-12 | $21.10 | $21.50 | $20.65 | $20.70 | $16.98 | 91,241 |
| 2017-12-11 | $21.85 | $22.05 | $20.85 | $21.05 | $17.26 | 85,969 |
| 2017-12-08 | $22.10 | $22.35 | $21.65 | $21.85 | $17.92 | 47,467 |
| 2017-12-07 | $22.30 | $22.50 | $21.80 | $22.00 | $18.04 | 98,211 |
| 2017-12-06 | $22.80 | $22.95 | $22.25 | $22.35 | $18.33 | 51,940 |
| 2017-12-05 | $22.70 | $23.30 | $22.70 | $22.80 | $18.70 | 37,282 |
| 2017-12-04 | $23.00 | $23.25 | $22.55 | $22.70 | $18.62 | 112,468 |
| 2017-12-01 | $23.15 | $23.15 | $21.70 | $22.50 | $18.45 | 112,977 |
| 2017-11-30 | $23.75 | $23.95 | $23.30 | $23.35 | $19.15 | 70,938 |
| 2017-11-29 | $23.50 | $23.65 | $23.20 | $23.50 | $19.27 | 55,928 |
| 2017-11-28 | $22.65 | $23.45 | $22.65 | $23.45 | $19.23 | 70,599 |
| 2017-11-27 | $23.10 | $23.45 | $22.55 | $22.60 | $18.48 | 53,606 |
| 2017-11-24 | $23.30 | $23.30 | $22.90 | $23.10 | $18.89 | 36,970 |
| 2017-11-22 | $23.25 | $23.50 | $22.40 | $22.95 | $18.77 | 82,708 |
| 2017-11-21 | $22.70 | $23.30 | $22.58 | $22.90 | $18.73 | 93,909 |
| 2017-11-20 | $22.50 | $23.20 | $22.05 | $22.25 | $18.19 | 87,706 |
| 2017-11-17 | $23.40 | $23.40 | $22.15 | $22.50 | $18.40 | 138,519 |
| 2017-11-16 | $22.10 | $24.50 | $22.10 | $23.75 | $19.42 | 223,612 |
| 2017-11-15 | $20.45 | $21.00 | $20.45 | $20.65 | $16.89 | 71,116 |
| 2017-11-14 | $20.30 | $21.15 | $20.30 | $20.70 | $16.93 | 84,876 |
| 2017-11-13 | $20.75 | $21.05 | $20.35 | $20.35 | $16.64 | 61,256 |
| 2017-11-10 | $21.00 | $21.20 | $20.60 | $20.75 | $16.97 | 54,998 |
| 2017-11-09 | $21.10 | $21.20 | $20.60 | $21.20 | $17.34 | 45,593 |
| 2017-11-08 | $20.70 | $21.45 | $20.70 | $21.20 | $17.34 | 46,814 |
| 2017-11-07 | $21.80 | $21.80 | $20.65 | $20.90 | $17.09 | 75,220 |
| 2017-11-06 | $22.00 | $22.20 | $21.60 | $21.85 | $17.87 | 55,605 |
| 2017-11-03 | $22.00 | $22.10 | $21.70 | $21.90 | $17.91 | 40,778 |
| 2017-11-02 | $21.90 | $22.33 | $21.65 | $22.15 | $18.11 | 43,702 |
| 2017-11-01 | $22.80 | $22.80 | $21.55 | $21.80 | $17.83 | 47,160 |
| 2017-10-31 | $21.70 | $22.95 | $21.50 | $22.55 | $18.44 | 66,875 |
| 2017-10-30 | $22.45 | $22.45 | $21.25 | $21.55 | $17.62 | 42,904 |
| 2017-10-27 | $22.70 | $22.75 | $22.15 | $22.55 | $18.44 | 46,676 |
| 2017-10-26 | $22.60 | $22.80 | $22.45 | $22.65 | $18.52 | 34,276 |
| 2017-10-25 | $22.60 | $22.70 | $22.10 | $22.45 | $18.36 | 25,816 |
| 2017-10-24 | $22.55 | $23.10 | $22.55 | $22.70 | $18.56 | 39,792 |
| 2017-10-23 | $22.60 | $22.70 | $22.40 | $22.55 | $18.44 | 40,336 |
| 2017-10-20 | $22.30 | $22.75 | $22.00 | $22.45 | $18.36 | 79,749 |
| 2017-10-19 | $22.00 | $22.10 | $21.60 | $21.95 | $17.95 | 48,358 |
| 2017-10-18 | $22.20 | $22.35 | $22.05 | $22.05 | $18.03 | 32,499 |
| 2017-10-17 | $22.25 | $22.35 | $21.90 | $22.05 | $18.03 | 47,981 |
| 2017-10-16 | $22.20 | $22.30 | $22.00 | $22.20 | $18.15 | 36,922 |
| 2017-10-13 | $22.15 | $22.30 | $22.00 | $22.05 | $18.03 | 41,664 |
| 2017-10-12 | $22.25 | $22.45 | $22.00 | $22.05 | $18.03 | 54,580 |
| 2017-10-11 | $22.15 | $22.45 | $22.13 | $22.25 | $18.19 | 51,484 |
| 2017-10-10 | $22.80 | $22.80 | $21.90 | $22.10 | $18.07 | 59,222 |
| 2017-10-09 | $22.40 | $22.80 | $22.25 | $22.70 | $18.56 | 73,288 |
| 2017-10-06 | $22.45 | $22.55 | $22.15 | $22.35 | $18.28 | 41,404 |
| 2017-10-05 | $22.55 | $22.85 | $22.40 | $22.45 | $18.36 | 58,349 |
| 2017-10-04 | $22.75 | $22.90 | $22.25 | $22.50 | $18.40 | 61,390 |
| 2017-10-03 | $22.90 | $22.95 | $22.30 | $22.70 | $18.56 | 105,386 |
| 2017-10-02 | $22.30 | $22.80 | $21.80 | $22.75 | $18.60 | 80,837 |
| 2017-09-29 | $22.25 | $22.45 | $22.05 | $22.20 | $18.15 | 106,615 |
| 2017-09-28 | $21.85 | $22.25 | $21.35 | $22.20 | $18.15 | 97,062 |
| 2017-09-27 | $21.55 | $22.10 | $20.90 | $21.85 | $17.87 | 121,086 |
| 2017-09-26 | $21.10 | $21.55 | $20.95 | $21.50 | $17.58 | 44,912 |
| 2017-09-25 | $21.00 | $21.18 | $20.65 | $21.00 | $17.17 | 57,019 |
| 2017-09-22 | $20.85 | $21.25 | $20.80 | $21.00 | $17.17 | 61,334 |
| 2017-09-21 | $20.65 | $21.05 | $20.55 | $20.90 | $17.09 | 46,533 |
| 2017-09-20 | $20.15 | $21.00 | $20.15 | $20.70 | $16.93 | 87,922 |
| 2017-09-19 | $20.30 | $20.45 | $20.15 | $20.20 | $16.52 | 111,856 |
| 2017-09-18 | $20.45 | $20.70 | $20.30 | $20.35 | $16.64 | 154,258 |
| 2017-09-15 | $20.30 | $20.55 | $20.20 | $20.30 | $16.60 | 411,779 |
| 2017-09-14 | $20.45 | $20.60 | $20.20 | $20.35 | $16.64 | 100,730 |
| 2017-09-13 | $20.00 | $20.65 | $19.93 | $20.55 | $16.80 | 84,553 |
| 2017-09-12 | $19.95 | $20.45 | $19.80 | $19.95 | $16.31 | 64,156 |
| 2017-09-11 | $20.20 | $20.25 | $19.75 | $19.90 | $16.27 | 358,018 |
| 2017-09-08 | $19.65 | $20.40 | $19.35 | $20.00 | $16.35 | 136,059 |
| 2017-09-07 | $21.00 | $21.00 | $19.25 | $19.65 | $16.07 | 168,384 |
| 2017-09-06 | $19.35 | $21.25 | $19.10 | $21.05 | $17.21 | 282,600 |
| 2017-09-05 | $18.65 | $18.80 | $18.20 | $18.25 | $14.92 | 122,672 |
| 2017-09-01 | $18.55 | $18.75 | $18.40 | $18.65 | $15.25 | 90,967 |
| 2017-08-31 | $18.70 | $18.70 | $18.35 | $18.55 | $15.17 | 99,235 |
| 2017-08-30 | $18.25 | $18.90 | $18.25 | $18.50 | $15.13 | 126,910 |
| 2017-08-29 | $18.05 | $18.30 | $18.00 | $18.20 | $14.88 | 88,405 |
| 2017-08-28 | $18.10 | $18.25 | $18.00 | $18.15 | $14.84 | 103,204 |
| 2017-08-25 | $18.15 | $18.35 | $17.65 | $18.05 | $14.76 | 87,432 |
| 2017-08-24 | $18.05 | $18.18 | $17.65 | $18.00 | $14.72 | 81,575 |
| 2017-08-23 | $18.30 | $18.70 | $18.00 | $18.05 | $14.76 | 71,128 |
| 2017-08-22 | $18.45 | $18.45 | $18.30 | $18.40 | $15.05 | 44,958 |
| 2017-08-21 | $18.70 | $18.80 | $18.30 | $18.40 | $15.00 | 54,170 |
| 2017-08-18 | $18.30 | $18.90 | $18.30 | $18.80 | $15.32 | 86,633 |
| 2017-08-17 | $18.90 | $19.10 | $18.45 | $18.45 | $15.04 | 87,325 |
| 2017-08-16 | $19.25 | $19.25 | $18.80 | $18.95 | $15.44 | 64,925 |
| 2017-08-15 | $19.25 | $19.30 | $19.05 | $19.25 | $15.69 | 57,223 |
| 2017-08-14 | $19.20 | $19.45 | $19.05 | $19.25 | $15.69 | 96,200 |
| 2017-08-11 | $19.05 | $19.30 | $18.90 | $19.00 | $15.49 | 412,822 |
| 2017-08-10 | $19.45 | $19.55 | $19.00 | $19.10 | $15.57 | 82,209 |
| 2017-08-09 | $19.30 | $19.90 | $19.15 | $19.60 | $15.97 | 137,812 |
| 2017-08-08 | $19.05 | $19.45 | $18.95 | $19.40 | $15.81 | 279,773 |
| 2017-08-07 | $19.25 | $19.43 | $18.90 | $19.05 | $15.53 | 188,468 |
| 2017-08-04 | $18.90 | $19.25 | $18.75 | $19.25 | $15.69 | 289,820 |
| 2017-08-03 | $20.25 | $20.25 | $18.25 | $18.95 | $15.44 | 158,000 |
| 2017-08-02 | $20.70 | $20.75 | $20.25 | $20.35 | $16.59 | 48,756 |
| 2017-08-01 | $20.65 | $20.80 | $20.55 | $20.70 | $16.87 | 39,551 |
| 2017-07-31 | $20.35 | $20.65 | $20.30 | $20.50 | $16.71 | 53,514 |
| 2017-07-28 | $20.50 | $20.70 | $20.05 | $20.30 | $16.55 | 106,688 |
| 2017-07-27 | $20.65 | $20.70 | $20.10 | $20.55 | $16.75 | 69,342 |
| 2017-07-26 | $20.50 | $20.90 | $20.45 | $20.55 | $16.75 | 53,820 |
| 2017-07-25 | $20.65 | $20.75 | $20.40 | $20.55 | $16.75 | 72,496 |
| 2017-07-24 | $20.25 | $20.45 | $20.15 | $20.40 | $16.63 | 85,408 |
| 2017-07-21 | $20.80 | $20.90 | $20.20 | $20.25 | $16.50 | 70,019 |
| 2017-07-20 | $20.90 | $21.00 | $20.75 | $20.80 | $16.95 | 46,728 |
| 2017-07-19 | $21.05 | $21.25 | $20.80 | $20.95 | $17.08 | 78,756 |
| 2017-07-18 | $20.90 | $21.15 | $20.90 | $21.05 | $17.16 | 85,155 |
| 2017-07-17 | $21.00 | $21.15 | $20.95 | $21.05 | $17.16 | 164,400 |
| 2017-07-14 | $21.05 | $21.30 | $20.90 | $21.05 | $17.16 | 112,460 |
| 2017-07-13 | $21.30 | $21.38 | $20.85 | $21.10 | $17.20 | 109,652 |
| 2017-07-12 | $21.40 | $21.70 | $21.10 | $21.30 | $17.36 | 138,838 |
| 2017-07-11 | $21.45 | $21.45 | $21.00 | $21.25 | $17.32 | 109,246 |
| 2017-07-10 | $21.60 | $21.70 | $21.35 | $21.40 | $17.44 | 177,582 |
| 2017-07-07 | $21.70 | $21.70 | $21.45 | $21.65 | $17.65 | 109,673 |
| 2017-07-06 | $22.05 | $22.15 | $21.50 | $21.55 | $17.56 | 71,589 |
| 2017-07-05 | $22.30 | $22.35 | $21.85 | $22.20 | $18.09 | 53,610 |
| 2017-07-03 | $22.00 | $22.58 | $22.00 | $22.45 | $18.30 | 44,305 |
| 2017-06-30 | $22.35 | $22.50 | $21.85 | $21.95 | $17.89 | 215,395 |
| 2017-06-29 | $22.25 | $22.40 | $21.95 | $22.35 | $18.22 | 92,930 |
| 2017-06-28 | $22.05 | $22.35 | $22.05 | $22.25 | $18.13 | 121,836 |
| 2017-06-27 | $22.30 | $22.30 | $21.90 | $21.95 | $17.89 | 145,570 |
| 2017-06-26 | $22.40 | $22.65 | $22.15 | $22.25 | $18.13 | 62,870 |
| 2017-06-23 | $22.85 | $22.85 | $22.15 | $22.40 | $18.26 | 173,593 |
| 2017-06-22 | $22.50 | $23.00 | $22.50 | $22.85 | $18.62 | 58,615 |
| 2017-06-21 | $23.10 | $23.10 | $22.30 | $22.35 | $18.22 | 55,264 |
| 2017-06-20 | $23.10 | $23.30 | $22.65 | $22.95 | $18.71 | 43,768 |
| 2017-06-19 | $23.35 | $23.60 | $23.05 | $23.25 | $18.95 | 57,597 |
| 2017-06-16 | $23.40 | $23.40 | $22.90 | $23.35 | $19.03 | 136,557 |
| 2017-06-15 | $23.00 | $23.45 | $22.95 | $23.30 | $18.99 | 59,819 |
| 2017-06-14 | $23.35 | $23.50 | $23.13 | $23.35 | $19.03 | 99,816 |
| 2017-06-13 | $23.15 | $23.45 | $22.95 | $23.35 | $19.03 | 111,881 |
| 2017-06-12 | $23.20 | $23.45 | $22.95 | $23.15 | $18.87 | 109,682 |
| 2017-06-09 | $22.95 | $23.40 | $22.80 | $23.15 | $18.87 | 97,626 |
| 2017-06-08 | $22.55 | $22.90 | $22.30 | $22.80 | $18.58 | 63,288 |
| 2017-06-07 | $22.45 | $22.80 | $22.35 | $22.40 | $18.26 | 68,046 |
| 2017-06-06 | $22.05 | $22.70 | $22.05 | $22.55 | $18.38 | 61,641 |
| 2017-06-05 | $22.65 | $22.95 | $22.20 | $22.20 | $18.09 | 45,528 |
| 2017-06-02 | $22.30 | $23.30 | $22.25 | $22.65 | $18.46 | 88,337 |
| 2017-06-01 | $21.80 | $22.30 | $21.80 | $22.25 | $18.13 | 135,050 |
| 2017-05-31 | $22.30 | $22.30 | $21.63 | $21.70 | $17.69 | 111,678 |
| 2017-05-30 | $22.00 | $22.30 | $21.70 | $22.25 | $18.13 | 95,263 |
| 2017-05-26 | $22.00 | $22.28 | $21.95 | $22.10 | $18.01 | 64,437 |
| 2017-05-25 | $22.20 | $22.40 | $22.00 | $22.15 | $18.05 | 68,772 |
| 2017-05-24 | $22.00 | $22.50 | $21.85 | $22.00 | $17.93 | 125,635 |
| 2017-05-23 | $22.25 | $22.35 | $21.95 | $22.00 | $17.88 | 95,723 |
| 2017-05-22 | $21.65 | $22.40 | $21.55 | $22.15 | $18.00 | 116,877 |
| 2017-05-19 | $21.45 | $21.85 | $21.30 | $21.50 | $17.48 | 495,180 |
| 2017-05-18 | $21.55 | $21.70 | $21.15 | $21.45 | $17.44 | 165,165 |
| 2017-05-17 | $22.35 | $22.55 | $21.40 | $21.60 | $17.56 | 197,562 |
| 2017-05-16 | $22.80 | $22.95 | $22.55 | $22.75 | $18.49 | 130,846 |
| 2017-05-15 | $22.70 | $23.00 | $22.70 | $22.75 | $18.49 | 150,324 |
| 2017-05-12 | $23.20 | $23.20 | $22.45 | $22.70 | $18.45 | 101,127 |
| 2017-05-11 | $23.35 | $23.40 | $22.85 | $23.35 | $18.98 | 76,759 |
| 2017-05-10 | $23.35 | $23.60 | $23.30 | $23.45 | $19.06 | 123,548 |
| 2017-05-09 | $22.90 | $23.60 | $22.85 | $23.40 | $19.02 | 196,997 |
| 2017-05-08 | $22.85 | $23.00 | $22.55 | $22.80 | $18.53 | 199,742 |
| 2017-05-05 | $24.65 | $24.70 | $22.70 | $22.85 | $18.57 | 277,651 |
| 2017-05-04 | $24.60 | $24.60 | $24.30 | $24.55 | $19.95 | 68,667 |
| 2017-05-03 | $24.30 | $24.65 | $24.10 | $24.55 | $19.95 | 98,029 |
| 2017-05-02 | $24.35 | $24.75 | $24.30 | $24.50 | $19.91 | 129,752 |
| 2017-05-01 | $24.10 | $24.55 | $24.00 | $24.30 | $19.75 | 107,589 |
| 2017-04-28 | $24.80 | $24.80 | $24.00 | $24.00 | $19.51 | 102,490 |
| 2017-04-27 | $24.95 | $25.13 | $24.50 | $24.75 | $20.12 | 104,299 |
| 2017-04-26 | $24.60 | $25.15 | $24.55 | $24.95 | $20.28 | 100,192 |
| 2017-04-25 | $24.40 | $24.85 | $24.28 | $24.60 | $20.00 | 117,885 |
| 2017-04-24 | $24.10 | $24.25 | $23.80 | $24.20 | $19.67 | 116,774 |
| 2017-04-21 | $23.30 | $23.75 | $23.30 | $23.60 | $19.18 | 117,034 |
| 2017-04-20 | $23.35 | $23.60 | $23.15 | $23.35 | $18.98 | 123,637 |
| 2017-04-19 | $22.95 | $23.40 | $22.95 | $23.20 | $18.86 | 97,839 |
| 2017-04-18 | $22.50 | $23.05 | $22.45 | $22.95 | $18.65 | 100,602 |
| 2017-04-17 | $22.50 | $22.65 | $22.40 | $22.60 | $18.37 | 100,857 |
| 2017-04-13 | $22.80 | $22.83 | $22.25 | $22.45 | $18.25 | 112,841 |
| 2017-04-12 | $23.40 | $23.40 | $22.80 | $22.85 | $18.57 | 126,511 |
| 2017-04-11 | $23.40 | $23.55 | $23.30 | $23.45 | $19.06 | 102,740 |
| 2017-04-10 | $23.30 | $23.60 | $23.20 | $23.45 | $19.06 | 124,632 |
| 2017-04-07 | $23.60 | $23.85 | $23.15 | $23.30 | $18.94 | 337,748 |
| 2017-04-06 | $23.75 | $23.85 | $23.35 | $23.65 | $19.22 | 123,875 |
| 2017-04-05 | $24.00 | $24.30 | $23.60 | $23.70 | $19.26 | 172,176 |
| 2017-04-04 | $23.65 | $23.95 | $23.55 | $23.70 | $19.26 | 66,042 |
| 2017-04-03 | $24.70 | $24.85 | $23.60 | $23.70 | $19.26 | 113,756 |
| 2017-03-31 | $24.40 | $24.85 | $24.20 | $24.65 | $20.04 | 205,841 |
| 2017-03-30 | $23.90 | $24.50 | $23.90 | $24.45 | $19.87 | 114,850 |
| 2017-03-29 | $23.70 | $23.98 | $23.55 | $23.90 | $19.43 | 64,340 |
| 2017-03-28 | $23.80 | $24.00 | $23.60 | $23.80 | $19.35 | 865 |
| 2017-03-27 | $23.80 | $24.10 | $23.35 | $23.95 | $19.47 | 962 |
| 2017-03-24 | $24.10 | $24.25 | $23.75 | $24.15 | $19.63 | 129,082 |
| 2017-03-23 | $23.60 | $24.15 | $23.55 | $24.00 | $19.51 | 91,721 |
| 2017-03-22 | $23.60 | $23.90 | $23.30 | $23.60 | $19.18 | 92,888 |
| 2017-03-21 | $24.65 | $24.65 | $23.65 | $23.70 | $19.26 | 166,528 |
| 2017-03-20 | $24.60 | $24.80 | $24.33 | $24.50 | $19.91 | 93,835 |
| 2017-03-17 | $24.05 | $24.75 | $24.05 | $24.70 | $20.08 | 475,064 |
| 2017-03-16 | $24.25 | $24.28 | $23.85 | $24.05 | $19.55 | 199,394 |
| 2017-03-15 | $24.20 | $24.35 | $24.05 | $24.10 | $19.59 | 120,892 |
| 2017-03-14 | $24.10 | $24.25 | $23.75 | $24.05 | $19.55 | 62,483 |
| 2017-03-13 | $23.90 | $24.35 | $23.90 | $24.20 | $19.67 | 82,292 |
| 2017-03-10 | $23.75 | $24.13 | $23.60 | $23.90 | $19.43 | 113,467 |
| 2017-03-09 | $23.75 | $24.05 | $23.55 | $23.60 | $19.18 | 155,056 |
| 2017-03-08 | $24.20 | $24.20 | $23.70 | $23.75 | $19.30 | 101,608 |
| 2017-03-07 | $24.15 | $24.45 | $24.00 | $24.05 | $19.55 | 114,830 |
| 2017-03-06 | $24.50 | $24.55 | $24.10 | $24.30 | $19.75 | 136,289 |
| 2017-03-03 | $25.15 | $25.25 | $24.65 | $24.70 | $20.08 | 136,635 |
| 2017-03-02 | $25.60 | $25.60 | $25.05 | $25.20 | $20.48 | 89,750 |
| 2017-03-01 | $25.55 | $25.90 | $25.45 | $25.65 | $20.85 | 126,262 |
| 2017-02-28 | $25.60 | $25.60 | $24.95 | $25.15 | $20.44 | 105,842 |
| 2017-02-27 | $25.05 | $25.75 | $25.00 | $25.65 | $20.85 | 127,083 |
| 2017-02-24 | $25.00 | $25.35 | $24.85 | $25.20 | $20.48 | 95,317 |
| 2017-02-23 | $25.45 | $25.70 | $25.05 | $25.20 | $20.48 | 98,362 |
| 2017-02-22 | $25.35 | $25.50 | $25.05 | $25.45 | $20.69 | 101,776 |
| 2017-02-21 | $25.40 | $25.55 | $25.15 | $25.45 | $20.69 | 115,859 |
| 2017-02-17 | $25.40 | $25.55 | $25.00 | $25.25 | $20.48 | 187,173 |
| 2017-02-16 | $25.60 | $25.65 | $24.95 | $25.45 | $20.64 | 121,297 |
| 2017-02-15 | $25.25 | $25.65 | $25.15 | $25.55 | $20.72 | 74,198 |
| 2017-02-14 | $25.10 | $25.45 | $24.95 | $25.40 | $20.60 | 107,255 |
| 2017-02-13 | $25.45 | $25.60 | $25.20 | $25.25 | $20.48 | 79,303 |
| 2017-02-10 | $25.10 | $25.50 | $24.65 | $25.30 | $20.52 | 145,554 |
| 2017-02-09 | $24.90 | $25.15 | $24.70 | $24.90 | $20.19 | 96,019 |
| 2017-02-08 | $24.75 | $24.95 | $24.55 | $24.80 | $20.11 | 106,319 |
| 2017-02-07 | $24.90 | $24.95 | $24.55 | $24.90 | $20.19 | 121,154 |
| 2017-02-06 | $25.05 | $25.25 | $24.75 | $24.80 | $20.11 | 130,802 |
| 2017-02-03 | $25.05 | $25.45 | $24.75 | $25.15 | $20.39 | 1,246 |
| 2017-02-02 | $25.45 | $25.50 | $24.70 | $24.75 | $20.07 | 2,067 |
| 2017-02-01 | $25.80 | $25.95 | $25.20 | $25.65 | $20.80 | 276,741 |
| 2017-01-31 | $24.80 | $25.55 | $24.40 | $25.45 | $20.64 | 275,665 |
| 2017-01-30 | $25.80 | $25.80 | $25.10 | $25.20 | $20.43 | 231,249 |
| 2017-01-27 | $26.15 | $26.25 | $25.85 | $26.05 | $21.12 | 92,299 |
| 2017-01-26 | $26.10 | $26.40 | $26.05 | $26.15 | $21.21 | 131,180 |
| 2017-01-25 | $25.80 | $26.30 | $25.80 | $26.20 | $21.25 | 203,610 |
| 2017-01-24 | $25.25 | $25.75 | $25.25 | $25.50 | $20.68 | 155,325 |
| 2017-01-23 | $24.80 | $25.25 | $24.70 | $25.15 | $20.39 | 158,031 |
| 2017-01-20 | $24.75 | $25.05 | $24.50 | $24.80 | $20.11 | 428,615 |
| 2017-01-19 | $24.80 | $24.95 | $24.45 | $24.60 | $19.95 | 137,194 |
| 2017-01-18 | $24.75 | $24.85 | $24.40 | $24.75 | $20.07 | 171,516 |
| 2017-01-17 | $24.85 | $25.00 | $24.45 | $24.65 | $19.99 | 102,410 |
| 2017-01-13 | $25.10 | $25.45 | $25.00 | $25.10 | $20.35 | 166,106 |
| 2017-01-12 | $25.40 | $25.40 | $24.60 | $25.00 | $20.27 | 202,273 |
| 2017-01-11 | $25.60 | $25.70 | $25.30 | $25.60 | $20.76 | 252,398 |
| 2017-01-10 | $25.25 | $25.65 | $25.15 | $25.60 | $20.76 | 297,631 |
| 2017-01-09 | $25.40 | $25.48 | $24.75 | $25.15 | $20.39 | 418,410 |
| 2017-01-06 | $26.35 | $26.40 | $25.35 | $25.40 | $20.60 | 406,149 |
| 2017-01-05 | $27.00 | $27.05 | $26.20 | $26.25 | $21.29 | 256,452 |
| 2017-01-04 | $26.60 | $27.15 | $26.40 | $27.05 | $21.94 | 251,322 |
| 2017-01-03 | $26.40 | $26.50 | $25.90 | $26.45 | $21.45 | 247,806 |
| 2016-12-30 | $26.30 | $26.50 | $26.10 | $26.20 | $21.25 | 207,007 |
| 2016-12-29 | $26.65 | $26.95 | $26.15 | $26.25 | $21.29 | 232,965 |
| 2016-12-28 | $26.70 | $26.85 | $26.35 | $26.55 | $21.53 | 198,626 |
| 2016-12-27 | $26.30 | $26.85 | $26.05 | $26.55 | $21.53 | 192,986 |
| 2016-12-23 | $26.20 | $26.45 | $26.00 | $26.15 | $21.21 | 312,769 |
| 2016-12-22 | $26.05 | $26.45 | $25.95 | $26.05 | $21.12 | 289,968 |
| 2016-12-21 | $26.00 | $26.40 | $26.00 | $26.20 | $21.25 | 217,119 |
| 2016-12-20 | $25.80 | $26.20 | $25.70 | $26.10 | $21.16 | 309,898 |
| 2016-12-19 | $25.40 | $25.93 | $25.15 | $25.65 | $20.80 | 216,545 |
| 2016-12-16 | $25.40 | $26.05 | $25.20 | $25.20 | $20.43 | 398,873 |
| 2016-12-15 | $25.25 | $26.20 | $25.20 | $25.40 | $20.60 | 90,805 |
| 2016-12-14 | $25.30 | $25.60 | $25.15 | $25.25 | $20.48 | 214,221 |
| 2016-12-13 | $25.50 | $25.65 | $25.20 | $25.30 | $20.52 | 244,175 |
| 2016-12-12 | $24.95 | $25.60 | $24.80 | $25.45 | $20.64 | 318,527 |
| 2016-12-09 | $25.40 | $25.45 | $24.85 | $25.05 | $20.31 | 386,311 |
| 2016-12-08 | $25.05 | $25.45 | $24.70 | $25.20 | $20.43 | 420,127 |
| 2016-12-07 | $24.80 | $25.50 | $24.70 | $25.20 | $20.43 | 363,261 |
| 2016-12-06 | $24.55 | $25.15 | $24.25 | $24.85 | $20.15 | 379,729 |
| 2016-12-05 | $24.10 | $24.60 | $23.90 | $24.35 | $19.75 | 410,823 |
| 2016-12-02 | $23.90 | $24.15 | $23.40 | $23.95 | $19.42 | 278,121 |
| 2016-12-01 | $24.05 | $24.05 | $23.70 | $23.80 | $19.30 | 285,850 |
| 2016-11-30 | $24.00 | $24.05 | $23.60 | $23.90 | $19.33 | 308,782 |
| 2016-11-29 | $24.05 | $24.30 | $23.85 | $23.95 | $19.37 | 263,618 |
| 2016-11-28 | $23.95 | $24.30 | $23.85 | $23.95 | $19.37 | 368,770 |
| 2016-11-25 | $23.70 | $24.20 | $23.45 | $24.15 | $19.53 | 152,568 |
| 2016-11-23 | $22.65 | $23.80 | $22.60 | $23.55 | $19.05 | 405,887 |
| 2016-11-22 | $22.30 | $22.70 | $22.20 | $22.65 | $18.32 | 322,555 |
| 2016-11-21 | $21.25 | $22.35 | $21.25 | $22.20 | $17.96 | 956,753 |
| 2016-11-18 | $20.85 | $21.65 | $20.65 | $21.35 | $17.27 | 434,939 |
| 2016-11-17 | $19.75 | $21.45 | $18.95 | $20.85 | $16.86 | 357,440 |
| 2016-11-16 | $20.05 | $20.60 | $19.75 | $20.40 | $16.50 | 315,265 |
| 2016-11-15 | $20.70 | $21.20 | $20.15 | $20.15 | $16.30 | 818,424 |
| 2016-11-14 | $20.00 | $20.90 | $19.80 | $20.80 | $16.82 | 747,800 |
| 2016-11-11 | $18.05 | $20.00 | $18.05 | $19.85 | $16.06 | 716,696 |
| 2016-11-10 | $17.90 | $18.30 | $17.80 | $18.00 | $14.56 | 430,549 |
| 2016-11-09 | $17.00 | $18.40 | $16.95 | $17.85 | $14.44 | 313,121 |
| 2016-11-08 | $16.90 | $17.35 | $16.90 | $17.10 | $13.83 | 116,538 |
| 2016-11-07 | $16.80 | $17.25 | $16.80 | $16.95 | $13.71 | 129,595 |
| 2016-11-04 | $16.75 | $17.05 | $16.45 | $16.55 | $13.39 | 155,136 |
| 2016-11-03 | $16.65 | $16.80 | $16.55 | $16.75 | $13.55 | 127,423 |
| 2016-11-02 | $16.55 | $16.80 | $16.50 | $16.60 | $13.43 | 120,351 |
| 2016-11-01 | $16.75 | $16.80 | $16.55 | $16.65 | $13.47 | 100,689 |
| 2016-10-31 | $16.60 | $16.95 | $16.50 | $16.70 | $13.51 | 123,177 |
| 2016-10-28 | $16.40 | $16.75 | $16.40 | $16.65 | $13.47 | 100,817 |
| 2016-10-27 | $16.80 | $16.80 | $16.38 | $16.40 | $13.27 | 77,614 |
| 2016-10-26 | $16.40 | $16.80 | $16.35 | $16.70 | $13.51 | 96,529 |
| 2016-10-25 | $16.65 | $16.70 | $16.40 | $16.40 | $13.27 | 58,897 |
| 2016-10-24 | $16.90 | $17.05 | $16.70 | $16.70 | $13.51 | 124,306 |
| 2016-10-21 | $16.40 | $16.80 | $16.30 | $16.75 | $13.55 | 123,887 |
| 2016-10-20 | $16.60 | $16.80 | $16.55 | $16.60 | $13.43 | 262,886 |
| 2016-10-19 | $16.45 | $16.70 | $16.30 | $16.65 | $13.47 | 118,530 |
| 2016-10-18 | $16.60 | $16.65 | $16.40 | $16.40 | $13.27 | 81,213 |
| 2016-10-17 | $16.55 | $16.68 | $16.35 | $16.40 | $13.27 | 85,446 |
| 2016-10-14 | $16.57 | $16.80 | $16.51 | $16.53 | $13.37 | 197,210 |
| 2016-10-13 | $16.32 | $16.53 | $16.18 | $16.37 | $13.24 | 84,177 |
| 2016-10-12 | $16.41 | $16.62 | $16.26 | $16.49 | $13.34 | 70,132 |
| 2016-10-11 | $16.64 | $16.64 | $16.32 | $16.39 | $13.26 | 107,898 |
| 2016-10-10 | $16.75 | $16.97 | $16.59 | $16.62 | $13.44 | 115,531 |
| 2016-10-07 | $16.91 | $16.91 | $16.58 | $16.59 | $13.42 | 307,136 |
| 2016-10-06 | $16.66 | $17.03 | $16.61 | $17.00 | $13.75 | 244,319 |
| 2016-10-05 | $16.70 | $16.91 | $16.62 | $16.76 | $13.56 | 127,418 |
| 2016-10-04 | $16.76 | $16.92 | $16.61 | $16.63 | $13.45 | 103,613 |
| 2016-10-03 | $16.88 | $16.97 | $16.70 | $16.76 | $13.56 | 106,095 |
| 2016-09-30 | $17.00 | $17.18 | $16.86 | $17.01 | $13.76 | 262,077 |
| 2016-09-29 | $17.19 | $17.19 | $16.85 | $16.86 | $13.64 | 157,246 |
| 2016-09-28 | $16.79 | $17.19 | $16.79 | $17.17 | $13.89 | 149,775 |
| 2016-09-27 | $16.58 | $16.94 | $16.55 | $16.87 | $13.65 | 118,858 |
| 2016-09-26 | $16.76 | $16.94 | $16.65 | $16.68 | $13.49 | 136,674 |
| 2016-09-23 | $17.03 | $17.14 | $16.89 | $16.90 | $13.67 | 120,310 |
| 2016-09-22 | $16.82 | $17.17 | $16.80 | $17.17 | $13.89 | 175,873 |
| 2016-09-21 | $16.32 | $16.63 | $16.32 | $16.62 | $13.44 | 246,911 |
| 2016-09-20 | $16.35 | $16.45 | $16.17 | $16.30 | $13.18 | 129,795 |
| 2016-09-19 | $16.27 | $16.59 | $16.25 | $16.33 | $13.21 | 158,825 |
| 2016-09-16 | $16.07 | $16.29 | $16.07 | $16.10 | $13.02 | 821,072 |
| 2016-09-15 | $16.04 | $16.29 | $15.88 | $16.17 | $13.08 | 157,938 |
| 2016-09-14 | $16.27 | $16.31 | $15.89 | $15.90 | $12.86 | 197,812 |
| 2016-09-13 | $16.42 | $16.43 | $16.15 | $16.33 | $13.21 | 128,078 |
| 2016-09-12 | $16.32 | $16.56 | $16.26 | $16.50 | $13.35 | 129,104 |
| 2016-09-09 | $16.94 | $16.94 | $16.26 | $16.41 | $13.27 | 187,096 |
| 2016-09-08 | $17.06 | $17.17 | $16.96 | $17.09 | $13.82 | 139,844 |
| 2016-09-07 | $16.84 | $17.13 | $16.84 | $17.08 | $13.82 | 75,744 |
| 2016-09-06 | $17.34 | $17.34 | $16.85 | $16.91 | $13.68 | 119,114 |
| 2016-09-02 | $17.25 | $17.49 | $17.14 | $17.40 | $14.07 | 99,809 |
| 2016-09-01 | $17.08 | $17.17 | $16.71 | $17.13 | $13.86 | 118,347 |
| 2016-08-31 | $17.43 | $17.56 | $16.90 | $17.12 | $13.85 | 118,259 |
| 2016-08-30 | $17.23 | $17.43 | $17.23 | $17.41 | $14.08 | 71,557 |
| 2016-08-29 | $17.15 | $17.28 | $17.12 | $17.25 | $13.95 | 134,012 |
| 2016-08-26 | $17.25 | $17.31 | $17.12 | $17.17 | $13.89 | 66,121 |
| 2016-08-25 | $17.05 | $17.22 | $16.99 | $17.19 | $13.90 | 109,238 |
| 2016-08-24 | $17.06 | $17.25 | $17.06 | $17.19 | $13.90 | 97,306 |
| 2016-08-23 | $16.83 | $17.26 | $16.83 | $17.14 | $13.86 | 89,713 |
| 2016-08-22 | $16.99 | $16.99 | $16.78 | $16.90 | $13.63 | 105,563 |
| 2016-08-19 | $16.98 | $17.17 | $16.95 | $17.10 | $13.79 | 92,970 |
| 2016-08-18 | $17.04 | $17.17 | $16.77 | $16.97 | $13.69 | 115,535 |
| 2016-08-17 | $16.95 | $17.19 | $16.90 | $17.03 | $13.73 | 70,083 |
| 2016-08-16 | $17.13 | $17.18 | $16.98 | $17.01 | $13.72 | 59,842 |
| 2016-08-15 | $17.03 | $17.29 | $17.00 | $17.21 | $13.88 | 48,629 |
| 2016-08-12 | $17.02 | $17.16 | $16.87 | $17.03 | $13.73 | 55,868 |
| 2016-08-11 | $16.91 | $17.47 | $16.66 | $17.04 | $13.74 | 107,583 |
| 2016-08-10 | $16.82 | $16.89 | $16.68 | $16.82 | $13.57 | 54,074 |
| 2016-08-09 | $16.96 | $17.13 | $16.86 | $16.87 | $13.61 | 111,822 |
| 2016-08-08 | $17.36 | $17.51 | $16.94 | $16.98 | $13.69 | 58,202 |
| 2016-08-05 | $17.37 | $17.57 | $17.26 | $17.41 | $14.04 | 92,472 |
| 2016-08-04 | $17.25 | $17.74 | $17.15 | $17.32 | $13.97 | 110,979 |
| 2016-08-03 | $16.70 | $16.80 | $16.63 | $16.74 | $13.50 | 68,913 |
| 2016-08-02 | $17.02 | $17.06 | $16.75 | $16.79 | $13.54 | 80,412 |
| 2016-08-01 | $17.18 | $17.18 | $16.98 | $17.09 | $13.78 | 90,267 |
| 2016-07-29 | $17.18 | $17.25 | $17.00 | $17.14 | $13.82 | 84,464 |
| 2016-07-28 | $17.46 | $17.67 | $17.23 | $17.28 | $13.94 | 52,825 |
| 2016-07-27 | $17.02 | $17.51 | $17.02 | $17.45 | $14.07 | 167,186 |
| 2016-07-26 | $17.11 | $17.33 | $17.11 | $17.26 | $13.92 | 53,479 |
| 2016-07-25 | $17.28 | $17.29 | $17.09 | $17.21 | $13.88 | 46,561 |
| 2016-07-22 | $17.32 | $17.43 | $17.17 | $17.34 | $13.99 | 37,393 |
| 2016-07-21 | $17.37 | $17.63 | $17.29 | $17.36 | $14.00 | 75,707 |
| 2016-07-20 | $17.52 | $17.55 | $17.22 | $17.50 | $14.11 | 67,046 |
| 2016-07-19 | $17.55 | $17.63 | $17.36 | $17.41 | $14.04 | 81,905 |
| 2016-07-18 | $17.71 | $17.79 | $17.49 | $17.53 | $14.14 | 137,919 |
| 2016-07-15 | $17.65 | $17.68 | $17.52 | $17.60 | $14.19 | 92,096 |
| 2016-07-14 | $17.86 | $17.87 | $17.51 | $17.52 | $14.13 | 101,477 |
| 2016-07-13 | $17.64 | $17.74 | $17.52 | $17.68 | $14.26 | 98,310 |
| 2016-07-12 | $17.65 | $17.70 | $17.45 | $17.61 | $14.20 | 119,430 |
| 2016-07-11 | $17.53 | $17.58 | $17.42 | $17.56 | $14.16 | 165,124 |
| 2016-07-08 | $17.32 | $17.54 | $17.14 | $17.43 | $14.06 | 235,056 |
| 2016-07-07 | $17.18 | $17.39 | $17.00 | $17.05 | $13.75 | 83,238 |
| 2016-07-06 | $16.90 | $17.37 | $16.83 | $17.18 | $13.86 | 120,056 |
| 2016-07-05 | $16.64 | $16.95 | $16.64 | $16.92 | $13.65 | 108,548 |
| 2016-07-01 | $16.80 | $17.06 | $16.79 | $16.83 | $13.57 | 174,522 |
| 2016-06-30 | $16.33 | $16.87 | $16.33 | $16.86 | $13.60 | 134,620 |
| 2016-06-29 | $16.16 | $16.43 | $16.08 | $16.37 | $13.20 | 111,446 |
| 2016-06-28 | $16.05 | $16.25 | $16.04 | $16.06 | $12.95 | 141,988 |
| 2016-06-27 | $15.81 | $16.16 | $15.45 | $15.97 | $12.88 | 647,023 |
| 2016-06-24 | $16.36 | $16.66 | $15.95 | $16.04 | $12.94 | 740,593 |
| 2016-06-23 | $16.83 | $17.03 | $16.60 | $17.00 | $13.71 | 124,424 |
| 2016-06-22 | $16.83 | $16.94 | $16.52 | $16.59 | $13.38 | 128,785 |
| 2016-06-21 | $16.81 | $16.98 | $16.70 | $16.87 | $13.61 | 133,289 |
| 2016-06-20 | $16.67 | $17.02 | $16.64 | $16.66 | $13.44 | 162,832 |
| 2016-06-17 | $16.38 | $16.92 | $15.88 | $16.57 | $13.36 | 618,477 |
| 2016-06-16 | $16.31 | $16.53 | $16.15 | $16.34 | $13.18 | 102,811 |
| 2016-06-15 | $16.43 | $16.62 | $16.31 | $16.47 | $13.28 | 108,996 |
| 2016-06-14 | $16.28 | $16.43 | $16.20 | $16.36 | $13.19 | 188,884 |
| 2016-06-13 | $16.67 | $16.67 | $16.20 | $16.37 | $13.20 | 230,160 |
| 2016-06-10 | $16.93 | $17.12 | $16.81 | $16.83 | $13.57 | 93,993 |
| 2016-06-09 | $17.11 | $17.27 | $17.00 | $17.12 | $13.81 | 100,395 |
| 2016-06-08 | $16.99 | $17.30 | $16.99 | $17.23 | $13.90 | 76,237 |
| 2016-06-07 | $16.99 | $17.10 | $16.90 | $17.03 | $13.73 | 875,835 |
| 2016-06-06 | $16.82 | $17.07 | $16.81 | $16.94 | $13.66 | 119,110 |
| 2016-06-03 | $16.90 | $16.91 | $16.78 | $16.84 | $13.58 | 64,345 |
| 2016-06-02 | $16.82 | $16.96 | $16.74 | $16.95 | $13.67 | 72,385 |
| 2016-06-01 | $16.75 | $17.00 | $16.69 | $16.94 | $13.66 | 113,096 |
| 2016-05-31 | $17.04 | $17.04 | $16.79 | $16.85 | $13.59 | 140,611 |
| 2016-05-27 | $16.66 | $16.97 | $16.60 | $16.96 | $13.68 | 125,153 |
| 2016-05-26 | $16.67 | $16.73 | $16.56 | $16.59 | $13.38 | 70,839 |
| 2016-05-25 | $16.64 | $16.79 | $16.61 | $16.67 | $13.44 | 133,500 |
| 2016-05-24 | $16.40 | $16.68 | $16.33 | $16.63 | $13.37 | 963,635 |
| 2016-05-23 | $16.52 | $16.55 | $16.23 | $16.27 | $13.08 | 122,244 |
| 2016-05-20 | $16.18 | $16.47 | $15.94 | $16.46 | $13.24 | 359,462 |
| 2016-05-19 | $16.17 | $16.25 | $15.85 | $16.12 | $12.96 | 97,995 |
| 2016-05-18 | $16.13 | $16.35 | $16.02 | $16.24 | $13.06 | 166,367 |
| 2016-05-17 | $16.41 | $16.46 | $15.89 | $15.98 | $12.85 | 304,025 |
| 2016-05-16 | $16.33 | $16.57 | $16.33 | $16.48 | $13.25 | 120,820 |
| 2016-05-13 | $16.12 | $16.41 | $16.03 | $16.29 | $13.10 | 176,636 |
| 2016-05-12 | $16.40 | $16.49 | $16.07 | $16.22 | $13.04 | 98,543 |
| 2016-05-11 | $16.32 | $16.47 | $16.21 | $16.30 | $13.11 | 86,564 |
| 2016-05-10 | $16.37 | $16.44 | $16.25 | $16.40 | $13.19 | 101,602 |
| 2016-05-09 | $16.36 | $16.42 | $16.15 | $16.33 | $13.13 | 154,546 |
| 2016-05-06 | $16.08 | $16.40 | $15.97 | $16.38 | $13.17 | 223,623 |
| 2016-05-05 | $15.96 | $16.32 | $15.96 | $16.08 | $12.93 | 133,926 |
| 2016-05-04 | $15.87 | $16.06 | $15.86 | $15.94 | $12.82 | 163,636 |
| 2016-05-03 | $15.92 | $16.08 | $15.84 | $16.01 | $12.87 | 514,797 |
| 2016-05-02 | $15.89 | $16.13 | $15.69 | $16.08 | $12.93 | 127,136 |
| 2016-04-29 | $16.04 | $16.06 | $15.73 | $15.81 | $12.71 | 574,989 |
| 2016-04-28 | $15.98 | $16.16 | $15.95 | $16.06 | $12.91 | 115,665 |
| 2016-04-27 | $16.00 | $16.14 | $15.97 | $16.06 | $12.91 | 156,979 |
| 2016-04-26 | $16.03 | $16.13 | $15.80 | $16.07 | $12.92 | 124,880 |
| 2016-04-25 | $16.02 | $16.07 | $15.84 | $15.92 | $12.80 | 151,692 |
| 2016-04-22 | $15.77 | $16.09 | $15.77 | $16.09 | $12.94 | 139,518 |
| 2016-04-21 | $15.73 | $15.89 | $15.62 | $15.85 | $12.75 | 108,927 |
| 2016-04-20 | $15.60 | $15.87 | $15.51 | $15.77 | $12.68 | 84,812 |
| 2016-04-19 | $15.58 | $15.72 | $15.46 | $15.66 | $12.59 | 72,373 |
| 2016-04-18 | $15.48 | $15.64 | $15.38 | $15.60 | $12.54 | 54,930 |
| 2016-04-15 | $15.53 | $15.60 | $15.41 | $15.54 | $12.50 | 61,400 |
| 2016-04-14 | $15.49 | $15.73 | $15.44 | $15.62 | $12.56 | 127,470 |
| 2016-04-13 | $15.27 | $15.55 | $15.10 | $15.45 | $12.42 | 194,097 |
| 2016-04-12 | $15.19 | $15.34 | $15.05 | $15.17 | $12.20 | 113,389 |
| 2016-04-11 | $15.40 | $15.41 | $15.12 | $15.15 | $12.18 | 89,921 |
| 2016-04-08 | $15.44 | $15.55 | $15.21 | $15.32 | $12.32 | 78,741 |
| 2016-04-07 | $14.94 | $15.43 | $14.94 | $15.31 | $12.31 | 579,384 |
| 2016-04-06 | $14.99 | $15.10 | $14.69 | $15.06 | $12.11 | 187,880 |
| 2016-04-05 | $15.10 | $15.23 | $14.90 | $14.97 | $12.04 | 162,846 |
| 2016-04-04 | $15.48 | $15.71 | $15.23 | $15.25 | $12.26 | 85,255 |
| 2016-04-01 | $15.31 | $15.58 | $15.10 | $15.52 | $12.48 | 92,029 |
| 2016-03-31 | $15.40 | $15.52 | $15.34 | $15.45 | $12.42 | 74,087 |
| 2016-03-30 | $15.58 | $15.66 | $15.34 | $15.44 | $12.42 | 78,351 |
| 2016-03-29 | $15.12 | $15.57 | $15.11 | $15.52 | $12.48 | 143,797 |
| 2016-03-28 | $15.04 | $15.29 | $14.97 | $15.19 | $12.21 | 66,128 |
| 2016-03-24 | $15.00 | $15.11 | $14.87 | $15.04 | $12.09 | 89,004 |
| 2016-03-23 | $15.39 | $15.39 | $15.05 | $15.06 | $12.11 | 80,936 |
| 2016-03-22 | $15.31 | $15.46 | $15.15 | $15.42 | $12.40 | 78,992 |
| 2016-03-21 | $15.45 | $15.50 | $15.28 | $15.40 | $12.38 | 67,729 |
| 2016-03-18 | $15.32 | $15.52 | $15.26 | $15.47 | $12.44 | 198,360 |
| 2016-03-17 | $15.03 | $15.45 | $14.98 | $15.32 | $12.32 | 130,284 |
| 2016-03-16 | $14.63 | $15.10 | $14.62 | $15.07 | $12.12 | 107,943 |
| 2016-03-15 | $14.77 | $14.92 | $14.66 | $14.70 | $11.82 | 73,488 |
| 2016-03-14 | $14.94 | $15.11 | $14.85 | $14.93 | $12.01 | 110,558 |
| 2016-03-11 | $14.84 | $15.01 | $14.84 | $14.99 | $12.05 | 91,807 |
| 2016-03-10 | $14.75 | $14.82 | $14.53 | $14.73 | $11.84 | 142,148 |
| 2016-03-09 | $14.64 | $14.75 | $14.55 | $14.73 | $11.84 | 67,001 |
| 2016-03-08 | $14.97 | $14.97 | $14.55 | $14.58 | $11.72 | 121,202 |
| 2016-03-07 | $14.68 | $15.01 | $14.65 | $15.01 | $12.07 | 119,743 |
| 2016-03-04 | $14.88 | $14.94 | $14.64 | $14.75 | $11.86 | 174,736 |
| 2016-03-03 | $14.68 | $14.89 | $14.55 | $14.88 | $11.97 | 157,009 |
| 2016-03-02 | $14.79 | $14.85 | $14.51 | $14.68 | $11.80 | 160,182 |
| 2016-03-01 | $14.91 | $15.00 | $14.74 | $14.81 | $11.91 | 179,469 |
| 2016-02-29 | $14.78 | $14.98 | $14.63 | $14.86 | $11.95 | 179,437 |
| 2016-02-26 | $14.98 | $15.09 | $14.66 | $14.77 | $11.88 | 131,640 |
| 2016-02-25 | $14.56 | $14.97 | $14.51 | $14.93 | $12.01 | 195,967 |
| 2016-02-24 | $14.26 | $14.62 | $14.18 | $14.54 | $11.69 | 146,729 |
| 2016-02-23 | $14.34 | $14.63 | $14.33 | $14.44 | $11.61 | 125,070 |
| 2016-02-22 | $14.55 | $14.65 | $14.39 | $14.40 | $11.54 | 203,368 |
| 2016-02-19 | $14.16 | $14.47 | $14.05 | $14.45 | $11.58 | 154,218 |
| 2016-02-18 | $14.23 | $14.43 | $14.13 | $14.17 | $11.35 | 166,156 |
| 2016-02-17 | $13.97 | $14.42 | $13.97 | $14.23 | $11.40 | 230,844 |
| 2016-02-16 | $14.34 | $14.34 | $13.78 | $13.91 | $11.15 | 297,548 |
| 2016-02-12 | $14.27 | $14.45 | $14.05 | $14.13 | $11.32 | 205,436 |
| 2016-02-11 | $13.72 | $14.27 | $13.70 | $14.15 | $11.34 | 301,669 |
| 2016-02-10 | $13.88 | $14.16 | $13.76 | $13.99 | $11.21 | 205,155 |
| 2016-02-09 | $13.50 | $13.92 | $13.45 | $13.81 | $11.07 | 285,739 |
| 2016-02-08 | $13.82 | $13.93 | $13.50 | $13.75 | $11.02 | 261,697 |
| 2016-02-05 | $13.81 | $14.16 | $13.70 | $14.01 | $11.23 | 229,119 |
| 2016-02-04 | $13.95 | $14.10 | $13.77 | $13.85 | $11.10 | 339,223 |
| 2016-02-03 | $14.16 | $14.18 | $13.68 | $13.99 | $11.21 | 405,968 |
| 2016-02-02 | $14.22 | $14.28 | $13.89 | $14.09 | $11.29 | 336,844 |
| 2016-02-01 | $15.14 | $15.14 | $14.38 | $14.42 | $11.56 | 775,029 |
| 2016-01-29 | $16.09 | $16.09 | $14.67 | $15.18 | $12.16 | 746,753 |
| 2016-01-28 | $15.81 | $16.10 | $15.59 | $15.72 | $12.60 | 93,647 |
| 2016-01-27 | $16.08 | $16.08 | $15.68 | $15.68 | $12.56 | 148,164 |
| 2016-01-26 | $15.97 | $16.13 | $15.84 | $16.03 | $12.85 | 145,880 |
| 2016-01-25 | $16.12 | $16.33 | $15.80 | $15.87 | $12.72 | 231,593 |
| 2016-01-22 | $15.38 | $16.21 | $15.33 | $16.21 | $12.99 | 649,294 |
| 2016-01-21 | $15.26 | $15.46 | $15.04 | $15.18 | $12.16 | 155,317 |
| 2016-01-20 | $14.84 | $15.33 | $14.57 | $15.25 | $12.22 | 336,525 |
| 2016-01-19 | $15.60 | $15.75 | $14.86 | $14.99 | $12.01 | 378,971 |
| 2016-01-15 | $15.95 | $16.18 | $15.46 | $15.51 | $12.43 | 435,859 |
| 2016-01-14 | $16.27 | $16.66 | $16.11 | $16.36 | $13.11 | 145,626 |
| 2016-01-13 | $16.70 | $16.81 | $16.16 | $16.22 | $13.00 | 236,746 |
| 2016-01-12 | $16.84 | $16.84 | $16.50 | $16.65 | $13.34 | 128,748 |
| 2016-01-11 | $16.66 | $16.82 | $16.50 | $16.69 | $13.37 | 169,222 |
| 2016-01-08 | $16.83 | $16.99 | $16.51 | $16.60 | $13.30 | 463,603 |
| 2016-01-07 | $16.88 | $17.12 | $16.70 | $16.90 | $13.54 | 191,763 |
| 2016-01-06 | $16.92 | $17.40 | $16.92 | $17.14 | $13.73 | 221,718 |
| 2016-01-05 | $17.16 | $17.38 | $17.03 | $17.26 | $13.83 | 103,348 |
| 2016-01-04 | $17.47 | $17.58 | $17.09 | $17.12 | $13.72 | 182,311 |
| 2015-12-31 | $17.81 | $18.02 | $17.61 | $17.80 | $14.26 | 104,595 |
| 2015-12-30 | $17.93 | $18.14 | $17.84 | $17.95 | $14.38 | 93,633 |
| 2015-12-29 | $18.00 | $18.11 | $17.74 | $18.00 | $14.42 | 95,932 |
| 2015-12-28 | $17.81 | $17.99 | $17.75 | $17.96 | $14.39 | 127,783 |
| 2015-12-24 | $17.85 | $18.03 | $17.80 | $17.88 | $14.33 | 88,507 |
| 2015-12-23 | $17.67 | $17.94 | $17.63 | $17.87 | $14.32 | 118,432 |
| 2015-12-22 | $17.29 | $17.64 | $17.13 | $17.59 | $14.10 | 100,203 |
| 2015-12-21 | $17.19 | $17.49 | $17.13 | $17.27 | $13.84 | 142,084 |
| 2015-12-18 | $17.28 | $17.33 | $17.11 | $17.14 | $13.73 | 979,496 |
| 2015-12-17 | $17.59 | $17.64 | $17.23 | $17.29 | $13.86 | 148,651 |
| 2015-12-16 | $17.48 | $17.65 | $17.29 | $17.64 | $14.14 | 105,029 |
| 2015-12-15 | $17.35 | $17.53 | $17.11 | $17.45 | $13.98 | 135,055 |
| 2015-12-14 | $17.52 | $17.65 | $17.20 | $17.30 | $13.86 | 219,750 |
| 2015-12-11 | $17.54 | $17.83 | $17.48 | $17.52 | $14.04 | 151,999 |
| 2015-12-10 | $17.96 | $18.04 | $17.69 | $17.86 | $14.31 | 172,818 |
| 2015-12-09 | $18.18 | $18.27 | $17.93 | $18.00 | $14.42 | 171,866 |
| 2015-12-08 | $18.00 | $18.38 | $17.87 | $18.19 | $14.58 | 217,133 |
| 2015-12-07 | $18.95 | $19.00 | $18.19 | $18.24 | $14.62 | 173,542 |
| 2015-12-04 | $18.89 | $19.24 | $18.88 | $19.04 | $15.26 | 276,255 |
| 2015-12-03 | $18.74 | $18.96 | $18.60 | $18.90 | $15.15 | 276,048 |
| 2015-12-02 | $18.45 | $18.68 | $18.36 | $18.60 | $14.90 | 190,701 |
| 2015-12-01 | $18.11 | $18.54 | $17.83 | $18.50 | $14.82 | 440,038 |
| 2015-11-30 | $18.33 | $18.44 | $18.12 | $18.14 | $14.50 | 281,563 |
| 2015-11-27 | $18.17 | $18.32 | $18.08 | $18.27 | $14.60 | 96,795 |
| 2015-11-25 | $17.67 | $18.28 | $17.60 | $18.22 | $14.56 | 284,311 |
| 2015-11-24 | $17.36 | $17.74 | $17.30 | $17.71 | $14.15 | 98,389 |
| 2015-11-23 | $17.25 | $17.52 | $17.09 | $17.50 | $13.99 | 134,623 |
| 2015-11-20 | $16.92 | $17.35 | $16.70 | $17.23 | $13.77 | 292,806 |
| 2015-11-19 | $16.70 | $16.97 | $16.61 | $16.85 | $13.47 | 88,145 |
| 2015-11-18 | $16.76 | $17.04 | $16.62 | $16.76 | $13.39 | 221,910 |
| 2015-11-17 | $16.65 | $16.72 | $16.40 | $16.59 | $13.26 | 131,337 |
| 2015-11-16 | $16.94 | $16.94 | $16.25 | $16.61 | $13.27 | 223,763 |
| 2015-11-13 | $16.50 | $17.27 | $16.50 | $16.92 | $13.52 | 270,215 |
| 2015-11-12 | $17.11 | $17.19 | $16.73 | $16.78 | $13.41 | 141,878 |
| 2015-11-11 | $17.46 | $17.59 | $17.16 | $17.26 | $13.79 | 103,340 |
| 2015-11-10 | $17.61 | $17.79 | $17.22 | $17.44 | $13.94 | 196,293 |
| 2015-11-09 | $17.83 | $17.95 | $17.55 | $17.59 | $14.06 | 74,818 |
| 2015-11-06 | $17.32 | $17.88 | $17.23 | $17.81 | $14.23 | 187,989 |
| 2015-11-05 | $17.34 | $17.43 | $17.09 | $17.38 | $13.89 | 76,063 |
| 2015-11-04 | $17.55 | $17.55 | $17.24 | $17.29 | $13.82 | 79,638 |
| 2015-11-03 | $17.35 | $17.51 | $17.14 | $17.50 | $13.99 | 254,815 |
| 2015-11-02 | $17.21 | $17.56 | $17.20 | $17.43 | $13.93 | 153,498 |
| 2015-10-30 | $17.21 | $17.23 | $17.04 | $17.18 | $13.73 | 91,318 |
| 2015-10-29 | $17.40 | $17.48 | $17.11 | $17.19 | $13.74 | 82,249 |
| 2015-10-28 | $16.96 | $17.44 | $16.80 | $17.43 | $13.93 | 121,855 |
| 2015-10-27 | $17.21 | $17.31 | $16.86 | $16.90 | $13.51 | 112,951 |
| 2015-10-26 | $17.45 | $17.66 | $17.28 | $17.33 | $13.85 | 71,757 |
| 2015-10-23 | $17.65 | $17.65 | $17.25 | $17.53 | $14.01 | 83,079 |
| 2015-10-22 | $17.29 | $17.57 | $17.16 | $17.56 | $14.03 | 102,024 |
| 2015-10-21 | $17.54 | $17.57 | $17.12 | $17.13 | $13.69 | 80,884 |
| 2015-10-20 | $17.41 | $17.56 | $17.26 | $17.43 | $13.93 | 59,554 |
| 2015-10-19 | $17.27 | $17.50 | $17.22 | $17.40 | $13.91 | 85,940 |
| 2015-10-16 | $17.47 | $17.52 | $17.27 | $17.37 | $13.88 | 112,515 |
| 2015-10-15 | $17.36 | $17.56 | $17.16 | $17.43 | $13.93 | 217,675 |
| 2015-10-14 | $17.43 | $17.60 | $17.17 | $17.26 | $13.79 | 159,508 |
| 2015-10-13 | $17.39 | $17.75 | $17.34 | $17.47 | $13.96 | 233,415 |
| 2015-10-12 | $17.38 | $17.60 | $17.28 | $17.51 | $13.99 | 108,737 |
| 2015-10-09 | $17.51 | $17.64 | $17.42 | $17.46 | $13.95 | 106,200 |
| 2015-10-08 | $17.35 | $17.50 | $17.18 | $17.46 | $13.95 | 157,779 |
| 2015-10-07 | $16.92 | $17.51 | $16.90 | $17.36 | $13.87 | 505,513 |
| 2015-10-06 | $16.70 | $16.85 | $16.68 | $16.78 | $13.41 | 119,790 |
| 2015-10-05 | $16.31 | $16.72 | $16.22 | $16.72 | $13.36 | 186,540 |
| 2015-10-02 | $15.66 | $16.24 | $15.60 | $16.15 | $12.91 | 173,288 |
| 2015-10-01 | $15.76 | $15.97 | $15.58 | $15.77 | $12.60 | 164,573 |
| 2015-09-30 | $15.61 | $15.81 | $15.50 | $15.77 | $12.60 | 151,528 |
| 2015-09-29 | $15.74 | $15.83 | $15.46 | $15.49 | $12.38 | 225,307 |
| 2015-09-28 | $15.81 | $15.97 | $15.68 | $15.69 | $12.54 | 213,590 |
| 2015-09-25 | $15.81 | $15.97 | $15.66 | $15.88 | $12.69 | 145,640 |
| 2015-09-24 | $15.78 | $15.88 | $15.66 | $15.74 | $12.58 | 172,124 |
| 2015-09-23 | $16.11 | $16.18 | $15.90 | $15.93 | $12.73 | 145,198 |
| 2015-09-22 | $15.93 | $16.15 | $15.84 | $16.06 | $12.83 | 174,468 |
| 2015-09-21 | $16.19 | $16.30 | $16.01 | $16.12 | $12.88 | 152,233 |
| 2015-09-18 | $16.11 | $16.56 | $15.96 | $16.06 | $12.83 | 520,033 |
| 2015-09-17 | $16.36 | $16.65 | $16.30 | $16.41 | $13.11 | 318,259 |
| 2015-09-16 | $16.25 | $16.48 | $16.25 | $16.42 | $13.12 | 87,639 |
| 2015-09-15 | $16.07 | $16.32 | $16.06 | $16.26 | $12.99 | 85,044 |
| 2015-09-14 | $16.15 | $16.15 | $15.88 | $16.06 | $12.83 | 84,387 |
| 2015-09-11 | $15.96 | $16.15 | $15.87 | $16.15 | $12.91 | 74,821 |
| 2015-09-10 | $15.91 | $16.32 | $15.91 | $16.10 | $12.87 | 141,074 |
| 2015-09-09 | $16.46 | $16.59 | $16.01 | $16.01 | $12.79 | 274,276 |
| 2015-09-08 | $16.48 | $16.52 | $16.22 | $16.25 | $12.99 | 350,783 |
Griffon Corp (GFF) News Headlines
.jpg)
The US Factory Where Trump Previewed His Tariffs in 2017 Is Now in China
None
bloomberg.com April 29, 2025Recent Griffon Corp (GFF) News
Similar Companies to Griffon Corp (GFF) in the Tools & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Stanley Black & Decker Inc | SWK | Tools & Accessories | Industrials | 64,000 |
| Hillman Solutions Corp | HLMN | Tools & Accessories | Industrials | 62,000 |
| Timken Company | TKR | Tools & Accessories | Industrials | 15,000 |
| Kennametal Inc | KMT | Tools & Accessories | Industrials | 13,000 |
| Snap-on Inc | SNA | Tools & Accessories | Industrials | 13,000 |
| Lincoln Electric Holdings Inc | LECO | Tools & Accessories | Industrials | 10,700 |
| Toro Company | TTC | Tools & Accessories | Industrials | 8,000 |
| RBC Bearings Inc | ROLL | Tools & Accessories | Industrials | 3,000 |
| Griffon Corp | GFF | Tools & Accessories | Industrials | 3,000 |
| L.S. Starrett Co. - Class A | SCX | Tools & Accessories | Industrials | 800 |