Grupo Financiero Galicia (GGAL) Exchange: NASDAQ
Data as of May 2, 2025
$58.16 ($-0.53) -0.90%
Grupo Financiero Galicia - Daily Information
Click for more stock information on Grupo Financiero Galicia.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.85 |
| Previous Close | $58.16 |
| High | $60.28 |
| Low | $57.46 |
| Adjusted Open | $59.85 |
| Previous Adjusted Close | $58.16 |
| Adjusted High | $60.28 |
| Adjusted Low | $57.46 |
Invest in Grupo Financiero Galicia (GGAL)
Key People Grupo Financiero Galicia
| Employee | Position |
|---|---|
| Eduardo J. Escasany | Chairman |
| Fabián Enrique Kon | Chief Executive Officer & General Manager |
| Diego H Rivas | Chief Financial & Compliance Officer |
| Jose Luis Ronsini | Administration Manager |
| Bruno Folino | Chief Risk Officer |
| Pablo Gutiérrez | Vice Chairman |
| Federico Mauricio Braun | Director |
| Pedro Alberto Richards | Director |
| Abel Ayerza | Director |
| Silvestre Vila Moret | Director |
| Daniel Antonio Llambías | Director |
| Pablo Eduardo Firvida | Manager-Institutional & Investor Relations Officer |
| Claudia Raquel Estecho | Independent Director |
| Miguel C. Maxwell | Independent Director |
Company Profile Grupo Financiero Galicia
Exchange: NASDAQ
IPO Date: July 25, 2000
Employees: 7,955
Sector: Financial Services
Industry: Banks-Regional
Website: Grupo Financiero Galicia Website
Address: Paseo de la Reforma 479, Col. Juárez, Mexico City 06600
Historical Stock Data for Grupo Financiero Galicia (GGAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $59.85 | $60.28 | $57.46 | $58.16 | $58.16 | 681,133 |
| 2025-05-01 | $60.95 | $61.18 | $58.57 | $58.69 | $58.69 | 779,520 |
| 2025-04-30 | $60.15 | $61.44 | $59.15 | $60.40 | $60.40 | 1,043,630 |
| 2025-04-29 | $62.26 | $62.60 | $60.93 | $61.48 | $61.48 | 826,399 |
| 2025-04-28 | $62.90 | $64.15 | $61.67 | $62.26 | $62.26 | 772,227 |
| 2025-04-25 | $63.20 | $64.86 | $62.76 | $63.41 | $63.41 | 693,526 |
| 2025-04-24 | $64.31 | $65.65 | $63.03 | $63.24 | $63.24 | 1,376,250 |
| 2025-04-23 | $64.75 | $66.24 | $63.42 | $64.39 | $64.39 | 1,553,380 |
| 2025-04-22 | $61.85 | $64.50 | $61.23 | $62.92 | $62.92 | 1,882,075 |
| 2025-04-21 | $62.35 | $62.35 | $59.86 | $60.48 | $60.48 | 1,284,452 |
| 2025-04-17 | $60.72 | $62.98 | $60.56 | $61.95 | $61.95 | 1,327,006 |
| 2025-04-16 | $58.90 | $61.32 | $58.90 | $60.04 | $60.04 | 1,139,502 |
| 2025-04-15 | $61.55 | $62.42 | $58.89 | $59.53 | $59.53 | 1,708,647 |
| 2025-04-14 | $60.90 | $63.42 | $59.51 | $61.43 | $61.43 | 4,338,834 |
| 2025-04-11 | $49.43 | $55.32 | $49.43 | $53.87 | $53.87 | 2,398,547 |
| 2025-04-10 | $51.70 | $51.70 | $47.14 | $48.92 | $48.92 | 1,841,815 |
| 2025-04-09 | $45.39 | $52.43 | $42.88 | $52.17 | $52.17 | 3,479,883 |
| 2025-04-08 | $47.10 | $48.36 | $44.75 | $45.67 | $45.67 | 2,394,450 |
| 2025-04-07 | $45.39 | $48.78 | $43.97 | $45.31 | $45.31 | 2,489,937 |
| 2025-04-04 | $51.10 | $51.36 | $46.68 | $48.24 | $48.24 | 2,683,821 |
| 2025-04-03 | $52.31 | $54.29 | $52.15 | $53.62 | $53.62 | 1,235,210 |
| 2025-04-02 | $54.60 | $55.60 | $54.36 | $55.19 | $55.19 | 470,556 |
| 2025-04-01 | $55.00 | $56.34 | $54.23 | $55.21 | $55.21 | 703,711 |
| 2025-03-31 | $55.01 | $55.01 | $52.10 | $54.47 | $54.47 | 1,375,610 |
| 2025-03-28 | $56.23 | $56.57 | $54.60 | $55.78 | $55.78 | 1,027,766 |
| 2025-03-27 | $59.54 | $60.30 | $56.01 | $56.42 | $56.42 | 1,384,001 |
| 2025-03-26 | $59.35 | $59.57 | $57.09 | $57.78 | $57.78 | 551,403 |
| 2025-03-25 | $58.43 | $60.00 | $57.95 | $58.95 | $58.95 | 611,503 |
| 2025-03-24 | $59.45 | $60.70 | $57.51 | $57.74 | $57.74 | 385,937 |
| 2025-03-21 | $55.99 | $58.60 | $55.58 | $58.56 | $58.56 | 763,910 |
| 2025-03-20 | $57.06 | $57.53 | $56.06 | $56.36 | $56.36 | 976,620 |
| 2025-03-19 | $55.52 | $58.11 | $55.00 | $57.72 | $57.72 | 988,590 |
| 2025-03-18 | $57.89 | $58.06 | $53.66 | $54.81 | $54.81 | 1,457,888 |
| 2025-03-17 | $58.98 | $59.60 | $58.01 | $58.30 | $58.30 | 563,379 |
| 2025-03-14 | $58.28 | $59.92 | $57.61 | $59.42 | $59.42 | 950,007 |
| 2025-03-13 | $57.89 | $58.48 | $56.52 | $57.14 | $57.14 | 749,924 |
| 2025-03-12 | $55.84 | $58.61 | $55.21 | $57.78 | $57.78 | 1,120,144 |
| 2025-03-11 | $53.98 | $55.74 | $53.12 | $54.39 | $54.39 | 1,134,307 |
| 2025-03-10 | $55.66 | $56.75 | $53.02 | $54.11 | $54.11 | 1,583,025 |
| 2025-03-07 | $58.41 | $59.61 | $55.88 | $57.63 | $57.63 | 988,864 |
| 2025-03-06 | $57.91 | $59.42 | $56.49 | $56.82 | $56.82 | 821,125 |
| 2025-03-05 | $56.62 | $58.58 | $55.56 | $58.35 | $58.35 | 841,408 |
| 2025-03-04 | $55.37 | $56.99 | $53.38 | $55.80 | $55.80 | 890,101 |
| 2025-03-03 | $59.01 | $60.82 | $56.04 | $56.56 | $56.56 | 1,011,339 |
| 2025-02-28 | $54.80 | $57.71 | $54.48 | $57.22 | $57.22 | 1,456,484 |
| 2025-02-27 | $59.51 | $59.76 | $54.89 | $55.50 | $55.50 | 1,520,408 |
| 2025-02-26 | $57.70 | $59.97 | $57.04 | $59.10 | $59.10 | 696,917 |
| 2025-02-25 | $58.36 | $59.20 | $55.93 | $57.65 | $57.65 | 914,377 |
| 2025-02-24 | $59.21 | $60.28 | $57.06 | $58.14 | $58.14 | 1,036,932 |
| 2025-02-21 | $61.47 | $62.44 | $58.44 | $58.92 | $58.92 | 1,215,502 |
| 2025-02-20 | $60.19 | $61.37 | $58.71 | $61.05 | $61.05 | 884,480 |
| 2025-02-19 | $59.56 | $61.03 | $58.73 | $59.55 | $59.55 | 1,083,058 |
| 2025-02-18 | $56.09 | $60.47 | $55.84 | $59.24 | $59.24 | 1,759,151 |
| 2025-02-14 | $60.04 | $60.17 | $58.14 | $58.80 | $58.80 | 905,231 |
| 2025-02-13 | $59.01 | $59.57 | $57.30 | $59.04 | $59.04 | 1,004,727 |
| 2025-02-12 | $57.50 | $59.97 | $57.50 | $58.09 | $58.09 | 1,112,012 |
| 2025-02-11 | $61.75 | $62.20 | $57.90 | $58.61 | $58.61 | 2,373,740 |
| 2025-02-10 | $62.70 | $65.48 | $62.70 | $63.04 | $63.04 | 924,999 |
| 2025-02-07 | $66.84 | $67.54 | $62.70 | $63.59 | $63.59 | 914,747 |
| 2025-02-06 | $64.41 | $66.88 | $64.41 | $66.65 | $66.65 | 808,322 |
| 2025-02-05 | $64.96 | $65.55 | $63.51 | $63.70 | $63.70 | 569,263 |
| 2025-02-04 | $65.18 | $67.22 | $65.18 | $65.42 | $65.42 | 498,517 |
| 2025-02-03 | $65.75 | $66.84 | $64.67 | $65.18 | $65.18 | 835,419 |
| 2025-01-31 | $69.14 | $69.83 | $67.40 | $67.48 | $67.48 | 1,020,997 |
| 2025-01-30 | $69.32 | $71.14 | $68.20 | $69.30 | $69.30 | 1,030,059 |
| 2025-01-29 | $65.98 | $68.47 | $64.79 | $68.38 | $68.38 | 735,008 |
| 2025-01-28 | $65.27 | $65.95 | $63.01 | $65.90 | $65.90 | 882,218 |
| 2025-01-27 | $67.31 | $67.48 | $63.05 | $64.77 | $64.77 | 1,710,960 |
| 2025-01-24 | $69.15 | $71.23 | $66.75 | $68.23 | $68.23 | 988,703 |
| 2025-01-23 | $70.85 | $70.97 | $68.82 | $68.90 | $68.90 | 1,028,230 |
| 2025-01-22 | $70.40 | $71.50 | $68.69 | $70.86 | $70.86 | 953,629 |
| 2025-01-21 | $67.00 | $70.38 | $66.09 | $70.16 | $70.16 | 1,450,939 |
| 2025-01-17 | $69.86 | $70.40 | $65.63 | $67.07 | $67.07 | 1,614,424 |
| 2025-01-16 | $71.69 | $71.78 | $69.25 | $69.90 | $69.90 | 997,392 |
| 2025-01-15 | $72.51 | $72.51 | $70.10 | $71.63 | $71.63 | 1,200,894 |
| 2025-01-14 | $69.03 | $71.78 | $68.45 | $70.43 | $70.43 | 1,166,151 |
| 2025-01-13 | $71.80 | $71.80 | $67.24 | $68.06 | $68.06 | 1,191,422 |
| 2025-01-10 | $72.00 | $73.25 | $69.25 | $72.06 | $72.06 | 1,484,724 |
| 2025-01-08 | $71.91 | $73.02 | $69.69 | $71.00 | $71.00 | 929,861 |
| 2025-01-07 | $72.39 | $74.00 | $71.00 | $72.22 | $72.22 | 1,133,579 |
| 2025-01-06 | $72.50 | $73.95 | $70.86 | $71.11 | $71.11 | 1,454,001 |
| 2025-01-03 | $69.80 | $70.99 | $67.34 | $70.12 | $70.12 | 1,170,797 |
| 2025-01-02 | $62.52 | $69.00 | $62.52 | $68.80 | $68.80 | 1,370,674 |
| 2024-12-31 | $62.83 | $63.57 | $62.21 | $62.32 | $62.32 | 338,447 |
| 2024-12-30 | $63.37 | $63.89 | $62.03 | $62.82 | $62.82 | 580,411 |
| 2024-12-27 | $64.72 | $64.98 | $63.20 | $64.30 | $64.30 | 519,788 |
| 2024-12-26 | $64.46 | $65.97 | $64.21 | $64.72 | $64.72 | 477,747 |
| 2024-12-24 | $63.54 | $64.90 | $63.37 | $64.87 | $64.87 | 295,422 |
| 2024-12-23 | $64.60 | $65.32 | $61.91 | $63.11 | $63.11 | 710,975 |
| 2024-12-20 | $61.00 | $63.75 | $59.58 | $63.59 | $63.59 | 1,534,259 |
| 2024-12-19 | $64.78 | $65.70 | $61.26 | $61.30 | $61.30 | 1,747,279 |
| 2024-12-18 | $69.74 | $70.06 | $63.15 | $63.33 | $63.33 | 1,780,236 |
| 2024-12-17 | $69.23 | $70.30 | $67.04 | $68.72 | $68.72 | 1,766,550 |
| 2024-12-16 | $63.50 | $69.29 | $63.38 | $67.76 | $67.76 | 2,882,098 |
| 2024-12-13 | $61.60 | $63.15 | $61.02 | $62.32 | $62.32 | 1,102,404 |
| 2024-12-12 | $61.76 | $62.25 | $60.62 | $61.58 | $61.58 | 1,197,497 |
| 2024-12-11 | $58.29 | $62.11 | $56.80 | $61.77 | $61.77 | 1,916,397 |
| 2024-12-10 | $58.59 | $59.75 | $56.74 | $57.95 | $57.95 | 1,307,903 |
| 2024-12-09 | $59.50 | $61.08 | $58.00 | $58.28 | $58.28 | 756,546 |
| 2024-12-06 | $57.57 | $59.25 | $57.37 | $58.92 | $58.92 | 638,913 |
| 2024-12-05 | $56.28 | $58.42 | $56.05 | $58.23 | $58.23 | 685,158 |
| 2024-12-04 | $58.42 | $58.49 | $55.96 | $56.12 | $56.12 | 1,304,350 |
| 2024-12-03 | $60.05 | $60.58 | $58.06 | $58.11 | $58.11 | 1,085,208 |
| 2024-12-02 | $56.63 | $60.38 | $56.18 | $59.23 | $59.23 | 1,435,143 |
| 2024-11-29 | $55.89 | $57.11 | $55.15 | $56.44 | $56.44 | 480,142 |
| 2024-11-27 | $57.35 | $57.80 | $55.56 | $56.11 | $56.11 | 863,321 |
| 2024-11-26 | $56.11 | $58.19 | $55.38 | $56.73 | $56.73 | 1,012,685 |
| 2024-11-25 | $56.00 | $57.00 | $54.38 | $55.51 | $55.51 | 1,491,532 |
| 2024-11-22 | $55.79 | $56.71 | $54.23 | $55.48 | $55.48 | 1,357,828 |
| 2024-11-21 | $57.72 | $58.08 | $55.12 | $55.93 | $55.93 | 1,425,243 |
| 2024-11-20 | $57.73 | $58.12 | $55.84 | $57.66 | $57.66 | 980,281 |
| 2024-11-19 | $58.60 | $58.75 | $56.16 | $57.03 | $57.03 | 1,110,092 |
| 2024-11-18 | $56.80 | $59.79 | $56.13 | $59.16 | $59.16 | 1,591,371 |
| 2024-11-15 | $55.10 | $57.55 | $54.54 | $56.29 | $56.29 | 2,022,911 |
| 2024-11-14 | $55.01 | $55.77 | $54.35 | $54.71 | $54.71 | 1,112,125 |
| 2024-11-13 | $55.05 | $55.49 | $54.26 | $55.03 | $55.03 | 864,975 |
| 2024-11-12 | $53.82 | $55.11 | $53.07 | $54.75 | $54.75 | 904,003 |
| 2024-11-11 | $54.12 | $54.36 | $52.12 | $53.81 | $53.81 | 640,142 |
| 2024-11-08 | $55.00 | $56.15 | $53.20 | $53.82 | $53.82 | 730,686 |
| 2024-11-07 | $55.29 | $56.07 | $54.31 | $54.76 | $54.76 | 675,967 |
| 2024-11-06 | $52.29 | $57.24 | $52.05 | $54.94 | $54.94 | 2,362,299 |
| 2024-11-05 | $51.94 | $53.12 | $50.21 | $51.79 | $51.79 | 961,746 |
| 2024-11-04 | $51.50 | $53.16 | $51.30 | $51.75 | $51.75 | 524,470 |
| 2024-11-01 | $52.80 | $54.47 | $51.77 | $51.93 | $51.93 | 890,433 |
| 2024-10-31 | $51.71 | $53.32 | $51.36 | $52.72 | $52.72 | 906,420 |
| 2024-10-30 | $53.51 | $53.98 | $51.66 | $52.26 | $52.26 | 746,113 |
| 2024-10-29 | $54.11 | $55.16 | $53.17 | $53.53 | $53.53 | 727,939 |
| 2024-10-28 | $54.28 | $55.61 | $53.88 | $54.11 | $54.11 | 930,757 |
| 2024-10-25 | $53.30 | $54.30 | $52.73 | $53.89 | $53.89 | 825,288 |
| 2024-10-24 | $50.03 | $53.16 | $49.98 | $52.93 | $52.93 | 1,128,976 |
| 2024-10-23 | $50.14 | $50.66 | $48.92 | $49.77 | $49.77 | 583,113 |
| 2024-10-22 | $50.60 | $51.09 | $50.18 | $50.54 | $50.54 | 499,950 |
| 2024-10-21 | $50.10 | $50.97 | $49.36 | $50.63 | $50.63 | 913,437 |
| 2024-10-18 | $49.06 | $50.65 | $48.20 | $50.62 | $50.62 | 774,476 |
| 2024-10-17 | $48.84 | $49.79 | $48.04 | $48.82 | $48.82 | 748,215 |
| 2024-10-16 | $50.16 | $51.02 | $48.50 | $48.84 | $48.84 | 1,147,879 |
| 2024-10-15 | $49.62 | $50.29 | $48.83 | $49.65 | $49.65 | 1,183,747 |
| 2024-10-14 | $50.00 | $51.00 | $48.66 | $49.44 | $49.44 | 1,156,967 |
| 2024-10-11 | $47.94 | $49.82 | $47.43 | $49.77 | $49.77 | 973,610 |
| 2024-10-10 | $46.63 | $48.35 | $46.12 | $47.94 | $47.94 | 1,495,277 |
| 2024-10-09 | $43.66 | $46.60 | $43.50 | $46.58 | $46.58 | 1,496,230 |
| 2024-10-08 | $42.62 | $44.23 | $42.53 | $44.18 | $44.18 | 634,657 |
| 2024-10-07 | $43.16 | $43.31 | $41.91 | $42.52 | $42.52 | 637,203 |
| 2024-10-04 | $43.64 | $44.03 | $43.02 | $43.49 | $43.49 | 589,402 |
| 2024-10-03 | $41.80 | $43.63 | $41.35 | $43.41 | $43.41 | 858,344 |
| 2024-10-02 | $41.97 | $42.40 | $41.14 | $41.94 | $41.94 | 506,727 |
| 2024-10-01 | $41.90 | $43.22 | $41.13 | $42.41 | $42.41 | 757,350 |
| 2024-09-30 | $43.74 | $43.76 | $41.55 | $42.09 | $42.09 | 1,013,832 |
| 2024-09-27 | $43.32 | $43.87 | $42.80 | $43.78 | $43.78 | 450,883 |
| 2024-09-26 | $43.65 | $44.18 | $42.55 | $43.21 | $43.21 | 601,408 |
| 2024-09-25 | $44.40 | $44.61 | $43.10 | $43.13 | $43.13 | 906,285 |
| 2024-09-24 | $45.75 | $45.97 | $44.31 | $44.36 | $44.36 | 749,694 |
| 2024-09-23 | $47.39 | $47.39 | $45.11 | $45.63 | $45.63 | 796,232 |
| 2024-09-20 | $46.62 | $47.00 | $45.84 | $46.63 | $46.63 | 822,234 |
| 2024-09-19 | $46.36 | $47.70 | $46.26 | $47.10 | $47.10 | 1,088,824 |
| 2024-09-18 | $45.49 | $46.49 | $44.58 | $46.13 | $46.13 | 953,916 |
| 2024-09-17 | $44.43 | $45.46 | $43.29 | $45.14 | $45.14 | 1,033,889 |
| 2024-09-16 | $45.10 | $46.93 | $44.21 | $44.33 | $44.33 | 1,520,443 |
| 2024-09-13 | $43.78 | $45.14 | $43.64 | $45.06 | $45.06 | 1,253,280 |
| 2024-09-12 | $43.25 | $43.93 | $42.85 | $43.48 | $43.48 | 826,205 |
| 2024-09-11 | $41.20 | $43.89 | $41.02 | $43.16 | $43.16 | 1,011,799 |
| 2024-09-10 | $42.45 | $42.48 | $40.03 | $41.55 | $41.55 | 719,558 |
| 2024-09-09 | $41.99 | $42.86 | $40.96 | $42.29 | $42.29 | 1,013,176 |
| 2024-09-06 | $41.37 | $42.39 | $40.43 | $41.08 | $41.08 | 949,864 |
| 2024-09-05 | $42.26 | $43.18 | $41.59 | $41.99 | $41.99 | 1,299,512 |
| 2024-09-04 | $40.33 | $42.50 | $40.28 | $42.24 | $42.24 | 2,739,750 |
| 2024-09-03 | $39.68 | $41.23 | $38.67 | $40.29 | $40.29 | 1,601,897 |
| 2024-08-30 | $38.39 | $41.33 | $38.39 | $39.17 | $39.17 | 3,197,799 |
| 2024-08-29 | $34.76 | $37.78 | $34.76 | $37.68 | $37.68 | 1,716,836 |
| 2024-08-28 | $34.66 | $35.27 | $34.28 | $35.19 | $35.19 | 727,563 |
| 2024-08-27 | $33.70 | $35.11 | $33.04 | $34.94 | $34.94 | 766,012 |
| 2024-08-26 | $35.00 | $35.41 | $33.50 | $33.79 | $33.79 | 705,957 |
| 2024-08-23 | $33.43 | $34.75 | $33.12 | $34.68 | $34.68 | 962,422 |
| 2024-08-22 | $33.64 | $33.95 | $32.52 | $33.12 | $33.12 | 896,722 |
| 2024-08-21 | $34.51 | $35.00 | $33.76 | $33.87 | $33.87 | 599,218 |
| 2024-08-20 | $34.90 | $35.45 | $34.24 | $34.76 | $34.76 | 851,788 |
| 2024-08-19 | $34.46 | $35.67 | $33.96 | $34.64 | $34.64 | 1,217,144 |
| 2024-08-16 | $35.49 | $36.46 | $34.99 | $35.17 | $34.45 | 813,576 |
| 2024-08-15 | $35.55 | $36.28 | $35.18 | $35.49 | $34.76 | 1,192,611 |
| 2024-08-14 | $34.04 | $36.63 | $34.02 | $35.44 | $34.71 | 1,842,277 |
| 2024-08-13 | $34.62 | $34.62 | $33.58 | $34.41 | $33.70 | 788,250 |
| 2024-08-12 | $34.26 | $35.05 | $33.73 | $34.24 | $34.24 | 828,569 |
| 2024-08-09 | $32.63 | $34.25 | $32.25 | $34.24 | $34.24 | 1,686,052 |
| 2024-08-08 | $29.30 | $32.78 | $29.00 | $32.77 | $32.77 | 2,497,992 |
| 2024-08-07 | $28.50 | $29.08 | $28.17 | $28.67 | $28.67 | 1,362,364 |
| 2024-08-06 | $26.89 | $28.40 | $26.33 | $28.05 | $28.05 | 684,230 |
| 2024-08-05 | $24.00 | $27.06 | $23.53 | $26.61 | $26.61 | 988,642 |
| 2024-08-02 | $27.61 | $27.65 | $26.50 | $26.65 | $26.65 | 868,799 |
| 2024-08-01 | $29.05 | $29.42 | $27.99 | $28.37 | $28.37 | 727,967 |
| 2024-07-31 | $27.62 | $29.50 | $27.41 | $28.97 | $28.97 | 1,198,769 |
| 2024-07-30 | $27.54 | $27.97 | $26.97 | $27.02 | $27.02 | 662,795 |
| 2024-07-29 | $28.33 | $28.33 | $27.22 | $27.59 | $27.59 | 628,530 |
| 2024-07-26 | $27.84 | $28.70 | $27.76 | $28.33 | $28.33 | 308,202 |
| 2024-07-25 | $28.62 | $29.00 | $27.92 | $28.37 | $27.73 | 660,667 |
| 2024-07-24 | $29.45 | $29.91 | $28.51 | $28.68 | $28.03 | 556,325 |
| 2024-07-23 | $28.20 | $29.50 | $28.20 | $29.50 | $28.83 | 848,722 |
| 2024-07-22 | $28.28 | $28.73 | $27.93 | $28.28 | $27.64 | 350,117 |
| 2024-07-19 | $27.78 | $29.37 | $27.51 | $28.21 | $27.57 | 958,181 |
| 2024-07-18 | $27.27 | $27.97 | $26.72 | $27.50 | $26.88 | 552,305 |
| 2024-07-17 | $28.39 | $28.62 | $27.13 | $27.46 | $27.46 | 550,273 |
| 2024-07-16 | $27.52 | $28.79 | $27.09 | $28.61 | $28.61 | 898,597 |
| 2024-07-15 | $29.06 | $29.34 | $27.32 | $27.42 | $27.42 | 710,058 |
| 2024-07-12 | $29.10 | $29.10 | $28.31 | $28.66 | $28.66 | 456,565 |
| 2024-07-11 | $29.86 | $29.98 | $28.98 | $29.00 | $29.00 | 477,250 |
| 2024-07-10 | $28.66 | $29.79 | $28.66 | $29.51 | $29.51 | 499,926 |
| 2024-07-09 | $28.72 | $29.47 | $28.54 | $28.83 | $28.83 | 394,247 |
| 2024-07-08 | $28.11 | $28.89 | $27.90 | $28.53 | $28.53 | 577,202 |
| 2024-07-05 | $28.19 | $28.74 | $27.61 | $28.46 | $28.46 | 799,007 |
| 2024-07-03 | $28.30 | $29.00 | $27.61 | $28.50 | $28.50 | 695,781 |
| 2024-07-02 | $27.16 | $28.34 | $27.16 | $28.11 | $28.11 | 1,732,169 |
| 2024-07-01 | $30.78 | $30.80 | $27.62 | $27.67 | $27.67 | 2,387,290 |
| 2024-06-28 | $31.81 | $31.98 | $30.32 | $30.56 | $30.56 | 1,281,562 |
| 2024-06-27 | $30.69 | $31.79 | $30.12 | $31.64 | $31.64 | 1,600,977 |
| 2024-06-26 | $32.59 | $32.88 | $30.80 | $30.87 | $30.87 | 1,262,477 |
| 2024-06-25 | $32.10 | $33.18 | $31.91 | $32.64 | $32.64 | 772,806 |
| 2024-06-24 | $32.59 | $32.68 | $31.24 | $32.20 | $32.20 | 952,420 |
| 2024-06-21 | $31.80 | $32.66 | $31.22 | $32.06 | $32.06 | 1,456,264 |
| 2024-06-20 | $34.41 | $35.25 | $31.85 | $33.00 | $32.29 | 1,751,546 |
| 2024-06-18 | $33.97 | $35.62 | $33.60 | $34.83 | $34.09 | 703,041 |
| 2024-06-17 | $34.64 | $35.64 | $33.77 | $34.07 | $33.34 | 495,641 |
| 2024-06-14 | $34.64 | $35.48 | $34.00 | $34.79 | $34.05 | 511,421 |
| 2024-06-13 | $35.50 | $36.69 | $33.68 | $35.20 | $34.45 | 2,514,312 |
| 2024-06-12 | $33.61 | $34.90 | $31.95 | $33.94 | $33.21 | 756,536 |
| 2024-06-11 | $32.84 | $33.20 | $32.03 | $32.14 | $31.45 | 788,740 |
| 2024-06-10 | $31.34 | $33.32 | $30.42 | $33.06 | $32.35 | 796,909 |
| 2024-06-07 | $30.81 | $32.61 | $30.75 | $31.67 | $30.72 | 728,754 |
| 2024-06-06 | $33.27 | $33.27 | $31.48 | $31.51 | $30.57 | 708,570 |
| 2024-06-05 | $33.30 | $33.81 | $31.40 | $33.25 | $32.26 | 1,434,967 |
| 2024-06-04 | $34.51 | $35.05 | $32.51 | $33.24 | $32.25 | 1,396,268 |
| 2024-06-03 | $36.05 | $36.23 | $35.01 | $35.60 | $34.54 | 850,327 |
| 2024-05-31 | $37.20 | $37.24 | $34.91 | $35.85 | $34.78 | 1,388,545 |
| 2024-05-30 | $34.50 | $37.30 | $34.50 | $36.88 | $35.78 | 1,647,760 |
| 2024-05-29 | $32.60 | $34.24 | $32.42 | $34.17 | $33.15 | 662,785 |
| 2024-05-28 | $32.98 | $33.98 | $32.68 | $33.07 | $32.08 | 1,135,124 |
| 2024-05-24 | $31.10 | $33.13 | $30.54 | $32.47 | $32.47 | 1,204,581 |
| 2024-05-23 | $33.00 | $33.39 | $30.77 | $30.99 | $30.99 | 2,206,596 |
| 2024-05-22 | $35.50 | $36.00 | $33.27 | $33.58 | $33.58 | 1,464,523 |
| 2024-05-21 | $36.93 | $37.61 | $35.60 | $36.18 | $36.18 | 916,212 |
| 2024-05-20 | $36.67 | $37.83 | $35.99 | $37.28 | $37.28 | 870,261 |
| 2024-05-17 | $36.90 | $37.34 | $36.37 | $36.67 | $36.67 | 555,273 |
| 2024-05-16 | $36.58 | $36.90 | $35.85 | $36.61 | $36.61 | 509,163 |
| 2024-05-15 | $35.59 | $37.10 | $35.51 | $36.84 | $36.84 | 656,064 |
| 2024-05-14 | $34.50 | $35.86 | $34.04 | $35.47 | $35.47 | 815,028 |
| 2024-05-13 | $36.24 | $36.24 | $34.22 | $34.65 | $34.65 | 753,981 |
| 2024-05-10 | $35.79 | $36.25 | $34.90 | $34.97 | $34.97 | 660,578 |
| 2024-05-09 | $35.68 | $36.29 | $34.63 | $35.51 | $35.51 | 625,360 |
| 2024-05-08 | $36.38 | $37.29 | $35.49 | $36.05 | $36.05 | 1,332,730 |
| 2024-05-07 | $37.01 | $37.75 | $35.15 | $35.65 | $35.65 | 1,382,201 |
| 2024-05-06 | $34.79 | $36.87 | $34.75 | $36.80 | $36.80 | 2,109,281 |
| 2024-05-03 | $32.06 | $34.45 | $32.06 | $34.32 | $34.32 | 1,481,726 |
| 2024-05-02 | $32.90 | $32.90 | $31.65 | $31.89 | $31.89 | 873,375 |
| 2024-05-01 | $32.11 | $32.90 | $31.02 | $32.37 | $32.37 | 532,521 |
| 2024-04-30 | $31.65 | $33.59 | $31.40 | $32.43 | $32.43 | 2,045,013 |
| 2024-04-29 | $30.65 | $31.68 | $30.28 | $31.26 | $31.26 | 554,648 |
| 2024-04-26 | $30.00 | $30.70 | $29.35 | $30.70 | $30.70 | 967,866 |
| 2024-04-25 | $28.90 | $30.13 | $28.32 | $29.49 | $29.49 | 712,534 |
| 2024-04-24 | $30.77 | $30.77 | $29.00 | $29.07 | $29.07 | 937,739 |
| 2024-04-23 | $30.84 | $31.85 | $30.39 | $30.53 | $30.53 | 857,573 |
| 2024-04-22 | $28.76 | $31.22 | $28.17 | $31.02 | $31.02 | 1,323,987 |
| 2024-04-19 | $28.17 | $29.02 | $27.99 | $28.46 | $28.46 | 863,749 |
| 2024-04-18 | $27.45 | $28.46 | $27.45 | $28.03 | $28.03 | 617,618 |
| 2024-04-17 | $28.49 | $28.57 | $27.19 | $27.68 | $27.68 | 765,648 |
| 2024-04-16 | $27.39 | $28.02 | $26.63 | $27.77 | $27.77 | 1,220,305 |
| 2024-04-15 | $29.62 | $30.10 | $27.52 | $27.60 | $27.60 | 1,574,129 |
| 2024-04-12 | $30.00 | $30.28 | $29.23 | $29.61 | $29.61 | 1,531,211 |
| 2024-04-11 | $29.01 | $29.85 | $28.68 | $29.77 | $29.77 | 1,529,266 |
| 2024-04-10 | $28.64 | $29.26 | $28.09 | $28.85 | $28.85 | 1,669,029 |
| 2024-04-09 | $29.00 | $30.16 | $27.99 | $28.66 | $28.66 | 3,684,119 |
| 2024-04-08 | $27.49 | $28.72 | $27.33 | $27.73 | $27.73 | 1,588,643 |
| 2024-04-05 | $26.08 | $27.37 | $25.80 | $27.37 | $27.37 | 678,939 |
| 2024-04-04 | $26.21 | $26.61 | $25.66 | $25.80 | $25.80 | 828,048 |
| 2024-04-03 | $24.79 | $26.23 | $24.72 | $26.10 | $26.10 | 906,090 |
| 2024-04-02 | $25.35 | $25.83 | $24.66 | $24.92 | $24.92 | 405,544 |
| 2024-04-01 | $25.46 | $26.01 | $25.22 | $25.79 | $25.79 | 270,442 |
| 2024-03-28 | $26.12 | $26.64 | $25.27 | $25.42 | $25.42 | 492,795 |
| 2024-03-27 | $25.80 | $26.17 | $25.32 | $26.15 | $26.15 | 466,521 |
| 2024-03-26 | $26.41 | $26.57 | $25.52 | $25.66 | $25.66 | 795,085 |
| 2024-03-25 | $25.99 | $27.20 | $25.83 | $26.15 | $26.15 | 913,948 |
| 2024-03-22 | $26.12 | $26.52 | $25.58 | $26.08 | $26.08 | 969,764 |
| 2024-03-21 | $25.60 | $26.12 | $24.75 | $25.96 | $25.96 | 1,100,616 |
| 2024-03-20 | $24.30 | $25.39 | $24.13 | $25.34 | $25.34 | 796,580 |
| 2024-03-19 | $24.83 | $25.60 | $23.88 | $24.37 | $24.37 | 1,062,819 |
| 2024-03-18 | $23.94 | $24.82 | $23.42 | $24.78 | $24.78 | 815,744 |
| 2024-03-15 | $23.12 | $24.03 | $22.91 | $23.84 | $23.84 | 674,947 |
| 2024-03-14 | $24.40 | $24.69 | $23.14 | $23.36 | $23.36 | 1,045,402 |
| 2024-03-13 | $23.00 | $24.48 | $22.93 | $24.30 | $24.30 | 1,125,277 |
| 2024-03-12 | $21.80 | $23.01 | $21.76 | $22.79 | $22.79 | 665,904 |
| 2024-03-11 | $22.98 | $23.21 | $21.60 | $21.78 | $21.78 | 511,458 |
| 2024-03-08 | $22.89 | $23.19 | $22.37 | $22.59 | $22.59 | 411,393 |
| 2024-03-07 | $23.18 | $23.34 | $22.54 | $22.92 | $22.92 | 975,578 |
| 2024-03-06 | $21.76 | $23.23 | $21.35 | $22.86 | $22.86 | 1,139,086 |
| 2024-03-05 | $21.48 | $22.25 | $20.98 | $21.14 | $21.14 | 701,325 |
| 2024-03-04 | $23.14 | $23.71 | $21.65 | $21.71 | $21.71 | 1,403,605 |
| 2024-03-01 | $22.10 | $22.44 | $21.27 | $22.29 | $22.29 | 903,747 |
| 2024-02-29 | $22.43 | $23.45 | $21.39 | $22.01 | $22.01 | 1,864,271 |
| 2024-02-28 | $21.56 | $22.17 | $21.23 | $21.74 | $21.74 | 659,489 |
| 2024-02-27 | $22.35 | $23.29 | $21.51 | $21.61 | $21.61 | 1,086,477 |
| 2024-02-26 | $21.88 | $22.97 | $21.86 | $22.68 | $22.68 | 1,040,484 |
| 2024-02-23 | $21.60 | $22.32 | $21.22 | $21.96 | $21.96 | 738,404 |
| 2024-02-22 | $21.09 | $22.69 | $20.86 | $21.51 | $21.51 | 1,397,592 |
| 2024-02-21 | $20.69 | $20.86 | $20.35 | $20.78 | $20.78 | 516,749 |
| 2024-02-20 | $20.88 | $21.55 | $20.29 | $20.77 | $20.77 | 750,569 |
| 2024-02-16 | $20.09 | $20.89 | $20.05 | $20.56 | $20.56 | 528,160 |
| 2024-02-15 | $19.86 | $20.33 | $19.84 | $20.15 | $20.15 | 515,149 |
| 2024-02-14 | $19.34 | $20.17 | $19.34 | $19.85 | $19.85 | 676,106 |
| 2024-02-13 | $18.75 | $19.37 | $18.55 | $19.37 | $19.37 | 316,879 |
| 2024-02-12 | $18.96 | $19.38 | $18.96 | $19.25 | $19.25 | 390,501 |
| 2024-02-09 | $18.20 | $19.05 | $18.02 | $19.00 | $19.00 | 1,392,333 |
| 2024-02-08 | $19.21 | $19.61 | $18.07 | $18.15 | $18.15 | 1,333,965 |
| 2024-02-07 | $19.59 | $19.93 | $18.83 | $19.32 | $19.32 | 1,554,511 |
| 2024-02-06 | $20.78 | $21.29 | $20.31 | $20.66 | $20.66 | 962,218 |
| 2024-02-05 | $21.81 | $21.95 | $20.47 | $20.77 | $20.77 | 988,582 |
| 2024-02-02 | $21.60 | $21.98 | $21.42 | $21.90 | $21.90 | 532,593 |
| 2024-02-01 | $21.77 | $22.05 | $21.38 | $21.83 | $21.83 | 845,413 |
| 2024-01-31 | $21.42 | $22.26 | $21.18 | $21.61 | $21.61 | 1,067,777 |
| 2024-01-30 | $21.50 | $21.98 | $21.15 | $21.50 | $21.50 | 1,448,140 |
| 2024-01-29 | $20.45 | $21.36 | $20.14 | $21.28 | $21.28 | 2,121,698 |
| 2024-01-26 | $20.99 | $21.31 | $20.15 | $21.28 | $21.28 | 1,730,480 |
| 2024-01-25 | $19.00 | $20.32 | $18.99 | $20.32 | $20.32 | 1,566,171 |
| 2024-01-24 | $18.74 | $19.37 | $18.59 | $19.00 | $19.00 | 1,504,519 |
| 2024-01-23 | $18.30 | $18.52 | $17.82 | $18.39 | $18.39 | 1,320,332 |
| 2024-01-22 | $17.27 | $18.50 | $17.27 | $18.18 | $18.18 | 2,340,698 |
| 2024-01-19 | $16.72 | $17.27 | $16.65 | $17.19 | $17.19 | 1,350,586 |
| 2024-01-18 | $16.33 | $16.71 | $15.74 | $16.67 | $16.67 | 1,133,605 |
| 2024-01-17 | $15.40 | $16.27 | $15.32 | $16.26 | $16.26 | 1,025,354 |
| 2024-01-16 | $16.00 | $16.00 | $15.44 | $15.68 | $15.68 | 793,129 |
| 2024-01-12 | $15.83 | $16.28 | $15.83 | $15.98 | $15.98 | 558,515 |
| 2024-01-11 | $16.44 | $16.60 | $15.72 | $15.78 | $15.78 | 640,739 |
| 2024-01-10 | $15.44 | $16.13 | $15.34 | $16.09 | $16.09 | 859,614 |
| 2024-01-09 | $16.25 | $16.48 | $15.44 | $15.49 | $15.49 | 938,725 |
| 2024-01-08 | $16.64 | $16.64 | $16.10 | $16.60 | $16.60 | 469,600 |
| 2024-01-05 | $16.10 | $16.64 | $16.10 | $16.49 | $16.49 | 865,869 |
| 2024-01-04 | $16.86 | $17.05 | $16.18 | $16.24 | $16.24 | 921,587 |
| 2024-01-03 | $16.84 | $17.21 | $16.74 | $16.78 | $16.78 | 673,651 |
| 2024-01-02 | $17.15 | $17.31 | $16.71 | $16.96 | $16.96 | 984,238 |
| 2023-12-29 | $17.49 | $17.66 | $17.10 | $17.27 | $17.27 | 590,776 |
| 2023-12-28 | $17.36 | $17.76 | $17.18 | $17.36 | $17.36 | 1,139,027 |
| 2023-12-27 | $17.77 | $18.41 | $17.42 | $17.73 | $17.73 | 1,007,493 |
| 2023-12-26 | $18.21 | $18.62 | $17.70 | $17.82 | $17.82 | 848,620 |
| 2023-12-22 | $17.69 | $18.73 | $17.40 | $18.20 | $18.20 | 1,135,498 |
| 2023-12-21 | $18.22 | $19.13 | $17.38 | $17.77 | $17.77 | 2,339,144 |
| 2023-12-20 | $16.94 | $17.99 | $16.58 | $17.51 | $17.51 | 1,540,651 |
| 2023-12-19 | $17.07 | $17.31 | $16.44 | $16.73 | $16.73 | 750,157 |
| 2023-12-18 | $16.72 | $17.14 | $16.56 | $17.01 | $17.01 | 716,251 |
| 2023-12-15 | $17.25 | $17.47 | $16.39 | $16.45 | $16.45 | 1,407,964 |
| 2023-12-14 | $18.09 | $18.42 | $17.14 | $17.33 | $17.33 | 1,289,237 |
| 2023-12-13 | $16.70 | $17.87 | $16.00 | $17.86 | $17.86 | 2,609,665 |
| 2023-12-12 | $17.48 | $17.86 | $16.82 | $17.28 | $17.28 | 1,212,276 |
| 2023-12-11 | $16.99 | $17.53 | $16.54 | $17.47 | $17.47 | 1,098,152 |
| 2023-12-08 | $16.98 | $17.62 | $16.80 | $17.50 | $17.50 | 808,276 |
| 2023-12-07 | $17.39 | $17.75 | $16.64 | $17.00 | $17.00 | 1,097,095 |
| 2023-12-06 | $17.43 | $17.58 | $16.70 | $16.93 | $16.93 | 1,070,095 |
| 2023-12-05 | $16.64 | $17.69 | $16.51 | $17.32 | $17.32 | 1,701,934 |
| 2023-12-04 | $16.81 | $16.92 | $16.11 | $16.88 | $16.88 | 1,134,449 |
| 2023-12-01 | $17.10 | $17.12 | $16.56 | $16.93 | $16.93 | 984,868 |
| 2023-11-30 | $17.30 | $17.54 | $16.82 | $17.18 | $17.18 | 895,731 |
| 2023-11-29 | $16.90 | $17.88 | $16.34 | $17.32 | $17.32 | 1,343,160 |
| 2023-11-28 | $17.03 | $17.15 | $16.18 | $16.88 | $16.88 | 1,763,863 |
| 2023-11-27 | $16.08 | $17.96 | $15.79 | $16.82 | $16.82 | 4,987,761 |
| 2023-11-24 | $13.81 | $15.70 | $13.77 | $15.32 | $15.32 | 2,110,240 |
| 2023-11-22 | $14.50 | $14.70 | $13.06 | $13.50 | $13.50 | 2,274,056 |
| 2023-11-21 | $13.88 | $14.68 | $13.62 | $14.56 | $14.56 | 2,257,166 |
| 2023-11-20 | $14.79 | $15.81 | $14.50 | $14.65 | $14.65 | 4,654,089 |
| 2023-11-17 | $11.80 | $12.67 | $11.75 | $12.50 | $12.50 | 1,071,800 |
| 2023-11-16 | $11.95 | $12.25 | $11.68 | $11.87 | $11.87 | 887,816 |
| 2023-11-15 | $11.85 | $12.27 | $11.77 | $11.99 | $11.99 | 529,420 |
| 2023-11-14 | $11.97 | $12.10 | $11.71 | $11.96 | $11.96 | 541,220 |
| 2023-11-13 | $11.57 | $11.99 | $11.48 | $11.66 | $11.66 | 343,631 |
| 2023-11-10 | $11.92 | $12.41 | $11.70 | $11.78 | $11.78 | 417,423 |
| 2023-11-09 | $11.69 | $12.20 | $11.65 | $11.77 | $11.77 | 247,209 |
| 2023-11-08 | $12.10 | $12.15 | $11.65 | $11.72 | $11.72 | 349,732 |
| 2023-11-07 | $12.10 | $12.48 | $11.92 | $12.07 | $12.07 | 436,421 |
| 2023-11-06 | $12.60 | $12.60 | $11.98 | $12.04 | $12.04 | 299,921 |
| 2023-11-03 | $12.59 | $12.69 | $12.38 | $12.44 | $12.44 | 495,729 |
| 2023-11-02 | $12.21 | $12.45 | $12.02 | $12.31 | $12.31 | 599,715 |
| 2023-11-01 | $11.27 | $12.22 | $11.14 | $11.95 | $11.95 | 826,136 |
| 2023-10-31 | $10.87 | $11.27 | $10.76 | $11.21 | $11.21 | 1,107,908 |
| 2023-10-30 | $11.88 | $11.94 | $10.94 | $11.13 | $11.13 | 834,056 |
| 2023-10-27 | $12.09 | $12.17 | $11.65 | $11.75 | $11.75 | 475,743 |
| 2023-10-26 | $11.80 | $12.06 | $11.28 | $11.93 | $11.93 | 530,390 |
| 2023-10-25 | $11.11 | $12.05 | $11.00 | $11.84 | $11.84 | 1,169,242 |
| 2023-10-24 | $11.66 | $11.70 | $10.96 | $11.07 | $11.07 | 1,633,664 |
| 2023-10-23 | $10.58 | $11.76 | $10.57 | $11.48 | $11.48 | 2,963,155 |
| 2023-10-20 | $11.64 | $11.89 | $10.92 | $11.33 | $11.33 | 2,087,836 |
| 2023-10-19 | $12.14 | $12.21 | $11.48 | $11.67 | $11.67 | 1,378,208 |
| 2023-10-18 | $12.45 | $12.60 | $12.04 | $12.29 | $12.29 | 981,848 |
| 2023-10-17 | $12.46 | $12.75 | $12.16 | $12.49 | $12.49 | 736,585 |
| 2023-10-16 | $12.00 | $12.71 | $11.97 | $12.60 | $12.60 | 717,386 |
| 2023-10-13 | $12.15 | $12.30 | $11.89 | $11.93 | $11.93 | 500,144 |
| 2023-10-12 | $12.36 | $12.36 | $11.87 | $12.10 | $12.10 | 787,246 |
| 2023-10-11 | $12.11 | $12.48 | $12.11 | $12.40 | $12.40 | 818,884 |
| 2023-10-10 | $12.38 | $12.64 | $11.85 | $12.03 | $12.03 | 1,083,893 |
| 2023-10-09 | $12.70 | $12.97 | $12.33 | $12.38 | $12.38 | 528,525 |
| 2023-10-06 | $12.53 | $13.01 | $12.32 | $12.77 | $12.77 | 903,804 |
| 2023-10-05 | $12.19 | $12.77 | $12.11 | $12.68 | $12.68 | 642,380 |
| 2023-10-04 | $12.13 | $12.30 | $11.73 | $12.27 | $12.27 | 837,765 |
| 2023-10-03 | $12.58 | $12.76 | $12.07 | $12.12 | $12.12 | 1,520,762 |
| 2023-10-02 | $12.98 | $13.03 | $12.55 | $12.65 | $12.65 | 1,000,967 |
| 2023-09-29 | $14.06 | $14.18 | $13.03 | $13.05 | $13.05 | 771,719 |
| 2023-09-28 | $13.80 | $14.06 | $13.70 | $13.87 | $13.87 | 542,324 |
| 2023-09-27 | $13.67 | $14.14 | $13.60 | $13.76 | $13.76 | 915,865 |
| 2023-09-26 | $14.17 | $14.41 | $13.80 | $13.84 | $13.84 | 717,841 |
| 2023-09-25 | $14.53 | $14.73 | $14.22 | $14.29 | $14.29 | 660,698 |
| 2023-09-22 | $14.98 | $15.18 | $14.62 | $14.64 | $14.64 | 449,156 |
| 2023-09-21 | $15.09 | $15.24 | $14.65 | $14.95 | $14.83 | 738,430 |
| 2023-09-20 | $15.90 | $16.21 | $15.28 | $15.31 | $15.19 | 533,332 |
| 2023-09-19 | $16.24 | $16.35 | $15.75 | $15.79 | $15.79 | 535,939 |
| 2023-09-18 | $15.88 | $16.35 | $15.70 | $16.31 | $16.31 | 362,128 |
| 2023-09-15 | $16.26 | $16.34 | $15.73 | $15.87 | $15.87 | 365,777 |
| 2023-09-14 | $16.22 | $16.48 | $15.85 | $16.23 | $16.23 | 437,215 |
| 2023-09-13 | $16.11 | $16.35 | $15.64 | $16.05 | $16.05 | 406,664 |
| 2023-09-12 | $15.71 | $16.29 | $15.44 | $15.97 | $15.97 | 591,518 |
| 2023-09-11 | $16.18 | $16.53 | $15.64 | $15.74 | $15.74 | 515,716 |
| 2023-09-08 | $16.44 | $17.00 | $15.68 | $15.86 | $15.86 | 999,233 |
| 2023-09-07 | $16.53 | $16.71 | $16.06 | $16.33 | $16.33 | 409,391 |
| 2023-09-06 | $16.99 | $17.42 | $16.40 | $16.57 | $16.57 | 472,053 |
| 2023-09-05 | $17.42 | $17.62 | $16.74 | $16.81 | $16.81 | 1,127,520 |
| 2023-09-01 | $18.00 | $18.46 | $17.53 | $17.58 | $17.58 | 554,725 |
| 2023-08-31 | $18.20 | $18.35 | $17.47 | $18.08 | $18.08 | 1,046,076 |
| 2023-08-30 | $18.49 | $18.62 | $17.81 | $18.14 | $18.14 | 1,040,848 |
| 2023-08-29 | $17.90 | $18.64 | $17.65 | $18.25 | $18.25 | 971,126 |
| 2023-08-28 | $16.94 | $17.82 | $16.59 | $17.81 | $17.81 | 1,089,017 |
| 2023-08-25 | $15.88 | $16.58 | $15.70 | $16.54 | $16.54 | 747,842 |
| 2023-08-24 | $16.62 | $16.80 | $15.80 | $15.86 | $15.86 | 755,315 |
| 2023-08-23 | $15.57 | $16.70 | $15.44 | $16.53 | $16.38 | 820,140 |
| 2023-08-22 | $15.23 | $15.80 | $14.95 | $15.54 | $15.40 | 597,220 |
| 2023-08-21 | $15.08 | $15.24 | $14.75 | $15.03 | $15.03 | 425,650 |
| 2023-08-18 | $15.30 | $15.43 | $14.89 | $15.17 | $15.17 | 1,066,534 |
| 2023-08-17 | $16.03 | $16.30 | $15.16 | $15.32 | $15.32 | 866,253 |
| 2023-08-16 | $15.62 | $16.58 | $15.40 | $15.95 | $15.95 | 2,121,500 |
| 2023-08-15 | $15.32 | $16.28 | $15.32 | $15.65 | $15.65 | 798,020 |
| 2023-08-14 | $16.27 | $16.56 | $13.92 | $15.80 | $15.80 | 3,227,989 |
| 2023-08-11 | $17.27 | $17.57 | $16.77 | $16.77 | $16.77 | 1,278,081 |
| 2023-08-10 | $16.72 | $17.52 | $16.60 | $17.21 | $17.21 | 943,545 |
| 2023-08-09 | $16.81 | $17.10 | $16.55 | $16.61 | $16.61 | 519,091 |
| 2023-08-08 | $15.91 | $16.99 | $15.85 | $16.73 | $16.73 | 830,009 |
| 2023-08-07 | $16.35 | $16.49 | $15.80 | $16.10 | $16.10 | 643,767 |
| 2023-08-04 | $15.84 | $16.69 | $15.84 | $16.35 | $16.35 | 875,844 |
| 2023-08-03 | $15.81 | $16.03 | $15.50 | $15.68 | $15.68 | 589,588 |
| 2023-08-02 | $16.32 | $16.38 | $15.60 | $15.81 | $15.81 | 823,572 |
| 2023-08-01 | $16.70 | $16.97 | $16.29 | $16.39 | $16.39 | 476,666 |
| 2023-07-31 | $16.94 | $17.00 | $16.46 | $16.95 | $16.95 | 559,527 |
| 2023-07-28 | $16.81 | $17.20 | $16.54 | $16.72 | $16.72 | 760,644 |
| 2023-07-27 | $17.76 | $17.80 | $16.48 | $16.52 | $16.36 | 1,078,583 |
| 2023-07-26 | $17.68 | $17.92 | $17.52 | $17.76 | $17.59 | 278,925 |
| 2023-07-25 | $17.26 | $17.77 | $16.94 | $17.68 | $17.68 | 617,657 |
| 2023-07-24 | $18.06 | $18.52 | $17.37 | $17.38 | $17.38 | 912,239 |
| 2023-07-21 | $17.53 | $18.16 | $17.28 | $17.85 | $17.85 | 861,627 |
| 2023-07-20 | $17.00 | $17.49 | $16.83 | $17.40 | $17.40 | 596,585 |
| 2023-07-19 | $17.38 | $17.64 | $16.86 | $17.10 | $17.10 | 636,393 |
| 2023-07-18 | $17.07 | $17.74 | $17.07 | $17.43 | $17.43 | 853,504 |
| 2023-07-17 | $16.52 | $17.58 | $16.47 | $17.17 | $17.17 | 981,975 |
| 2023-07-14 | $17.34 | $17.34 | $16.12 | $16.28 | $16.28 | 1,051,394 |
| 2023-07-13 | $16.88 | $17.53 | $16.76 | $17.37 | $17.37 | 794,821 |
| 2023-07-12 | $16.49 | $16.99 | $16.37 | $16.70 | $16.70 | 644,953 |
| 2023-07-11 | $16.14 | $16.35 | $15.75 | $16.33 | $16.33 | 648,435 |
| 2023-07-10 | $16.31 | $16.52 | $16.11 | $16.13 | $16.13 | 408,979 |
| 2023-07-07 | $16.56 | $16.76 | $16.31 | $16.59 | $16.42 | 527,696 |
| 2023-07-06 | $17.17 | $17.32 | $15.81 | $16.11 | $15.94 | 1,324,953 |
| 2023-07-05 | $17.16 | $17.62 | $16.90 | $17.44 | $17.26 | 651,149 |
| 2023-07-03 | $17.05 | $17.74 | $17.05 | $17.31 | $17.13 | 472,179 |
| 2023-06-30 | $17.52 | $17.52 | $16.93 | $17.20 | $17.20 | 762,041 |
| 2023-06-29 | $16.79 | $17.27 | $16.51 | $17.24 | $17.24 | 583,985 |
| 2023-06-28 | $16.96 | $17.62 | $16.65 | $16.87 | $16.87 | 957,662 |
| 2023-06-27 | $17.74 | $17.74 | $16.42 | $16.77 | $16.77 | 1,184,690 |
| 2023-06-26 | $17.57 | $18.16 | $17.02 | $17.57 | $17.57 | 1,234,664 |
| 2023-06-23 | $16.31 | $17.15 | $16.11 | $16.78 | $16.78 | 915,787 |
| 2023-06-22 | $17.79 | $17.80 | $16.50 | $16.50 | $16.50 | 1,639,800 |
| 2023-06-21 | $17.15 | $17.99 | $16.90 | $17.80 | $17.80 | 1,426,245 |
| 2023-06-20 | $17.01 | $17.34 | $16.43 | $17.15 | $17.15 | 1,330,997 |
| 2023-06-16 | $16.20 | $17.04 | $15.62 | $16.87 | $16.87 | 1,720,420 |
| 2023-06-15 | $15.60 | $16.18 | $15.53 | $15.96 | $15.96 | 1,200,921 |
| 2023-06-14 | $15.26 | $15.64 | $15.06 | $15.53 | $15.53 | 685,554 |
| 2023-06-13 | $14.80 | $15.27 | $14.45 | $15.18 | $15.18 | 495,524 |
| 2023-06-12 | $14.74 | $15.03 | $14.40 | $14.60 | $14.60 | 632,221 |
| 2023-06-09 | $14.81 | $15.17 | $14.57 | $14.81 | $14.81 | 697,511 |
| 2023-06-08 | $14.39 | $14.87 | $14.15 | $14.68 | $14.68 | 1,019,742 |
| 2023-06-07 | $13.90 | $14.60 | $13.62 | $14.50 | $14.50 | 1,626,311 |
| 2023-06-06 | $12.35 | $13.96 | $12.35 | $13.93 | $13.93 | 2,169,647 |
| 2023-06-05 | $11.77 | $12.37 | $11.64 | $12.33 | $12.33 | 468,507 |
| 2023-06-02 | $12.25 | $12.35 | $11.78 | $11.82 | $11.82 | 324,894 |
| 2023-06-01 | $11.83 | $12.28 | $11.73 | $12.09 | $12.09 | 337,529 |
| 2023-05-31 | $11.62 | $12.01 | $11.45 | $11.87 | $11.87 | 575,735 |
| 2023-05-30 | $11.60 | $12.14 | $11.35 | $12.11 | $11.66 | 326,310 |
| 2023-05-26 | $11.63 | $11.88 | $11.45 | $11.68 | $11.68 | 252,209 |
| 2023-05-25 | $11.70 | $11.85 | $11.44 | $11.66 | $11.66 | 225,225 |
| 2023-05-24 | $11.45 | $11.90 | $11.21 | $11.76 | $11.76 | 671,448 |
| 2023-05-23 | $11.27 | $11.88 | $11.27 | $11.46 | $11.46 | 439,875 |
| 2023-05-22 | $11.60 | $11.82 | $11.29 | $11.37 | $11.37 | 352,665 |
| 2023-05-19 | $11.59 | $11.72 | $11.38 | $11.60 | $11.60 | 165,326 |
| 2023-05-18 | $11.85 | $11.85 | $11.44 | $11.53 | $11.53 | 286,520 |
| 2023-05-17 | $11.52 | $11.86 | $11.25 | $11.84 | $11.84 | 523,234 |
| 2023-05-16 | $12.12 | $12.45 | $11.26 | $11.35 | $11.35 | 795,685 |
| 2023-05-15 | $12.33 | $12.50 | $12.02 | $12.25 | $12.25 | 671,403 |
| 2023-05-12 | $12.78 | $12.89 | $12.28 | $12.39 | $12.39 | 605,904 |
| 2023-05-11 | $12.13 | $12.79 | $12.09 | $12.75 | $12.75 | 894,535 |
| 2023-05-10 | $12.25 | $12.39 | $12.05 | $12.35 | $12.35 | 269,686 |
| 2023-05-09 | $11.87 | $12.28 | $11.86 | $12.14 | $12.14 | 230,494 |
| 2023-05-08 | $11.73 | $12.13 | $11.73 | $11.93 | $11.93 | 349,737 |
| 2023-05-05 | $11.09 | $11.93 | $10.95 | $11.66 | $11.66 | 644,365 |
| 2023-05-04 | $11.23 | $11.29 | $10.68 | $10.93 | $10.93 | 621,134 |
| 2023-05-03 | $11.24 | $11.52 | $11.21 | $11.30 | $11.30 | 269,089 |
| 2023-05-02 | $11.21 | $11.40 | $10.91 | $11.39 | $11.39 | 591,455 |
| 2023-05-01 | $11.61 | $11.65 | $10.85 | $11.20 | $11.20 | 269,110 |
| 2023-04-28 | $11.42 | $11.55 | $11.01 | $11.52 | $11.52 | 409,512 |
| 2023-04-27 | $11.50 | $11.61 | $11.28 | $11.48 | $11.48 | 265,474 |
| 2023-04-26 | $11.71 | $11.89 | $11.42 | $11.49 | $11.49 | 435,518 |
| 2023-04-25 | $11.55 | $11.74 | $11.23 | $11.63 | $11.63 | 416,949 |
| 2023-04-24 | $11.69 | $11.99 | $11.48 | $11.70 | $11.70 | 368,786 |
| 2023-04-21 | $11.69 | $12.11 | $11.57 | $11.66 | $11.66 | 447,581 |
| 2023-04-20 | $11.63 | $12.01 | $11.60 | $11.87 | $11.87 | 788,025 |
| 2023-04-19 | $12.20 | $12.20 | $11.54 | $11.64 | $11.64 | 1,146,727 |
| 2023-04-18 | $13.00 | $13.18 | $12.25 | $12.38 | $12.38 | 938,661 |
| 2023-04-17 | $12.73 | $12.97 | $12.53 | $12.93 | $12.93 | 724,131 |
| 2023-04-14 | $12.51 | $12.79 | $12.38 | $12.73 | $12.73 | 1,015,911 |
| 2023-04-13 | $12.35 | $12.65 | $12.27 | $12.44 | $12.44 | 661,163 |
| 2023-04-12 | $11.85 | $12.42 | $11.72 | $12.36 | $12.36 | 1,059,048 |
| 2023-04-11 | $11.21 | $11.67 | $11.21 | $11.65 | $11.65 | 883,112 |
| 2023-04-10 | $10.89 | $11.28 | $10.83 | $11.13 | $11.13 | 840,436 |
| 2023-04-06 | $11.12 | $11.22 | $10.92 | $10.94 | $10.94 | 174,827 |
| 2023-04-05 | $11.01 | $11.09 | $10.83 | $11.09 | $11.09 | 268,919 |
| 2023-04-04 | $11.49 | $11.58 | $10.94 | $11.09 | $11.09 | 301,720 |
| 2023-04-03 | $11.04 | $11.40 | $10.84 | $11.36 | $11.36 | 462,616 |
| 2023-03-31 | $11.44 | $11.56 | $10.70 | $10.98 | $10.98 | 606,448 |
| 2023-03-30 | $11.83 | $11.85 | $11.24 | $11.40 | $11.40 | 573,059 |
| 2023-03-29 | $11.47 | $11.81 | $11.33 | $11.63 | $11.63 | 613,958 |
| 2023-03-28 | $11.10 | $11.48 | $11.06 | $11.40 | $11.40 | 507,470 |
| 2023-03-27 | $10.91 | $11.28 | $10.78 | $11.19 | $11.19 | 442,993 |
| 2023-03-24 | $10.44 | $10.75 | $10.34 | $10.65 | $10.65 | 215,795 |
| 2023-03-23 | $10.83 | $11.02 | $10.40 | $10.58 | $10.58 | 437,046 |
| 2023-03-22 | $11.01 | $11.05 | $10.73 | $10.74 | $10.74 | 392,041 |
| 2023-03-21 | $10.68 | $11.12 | $10.44 | $11.05 | $11.05 | 580,156 |
| 2023-03-20 | $10.45 | $10.68 | $10.28 | $10.28 | $10.28 | 289,628 |
| 2023-03-17 | $10.71 | $10.72 | $10.30 | $10.44 | $10.44 | 386,895 |
| 2023-03-16 | $10.19 | $10.96 | $10.02 | $10.88 | $10.88 | 719,601 |
| 2023-03-15 | $10.79 | $10.79 | $10.14 | $10.31 | $10.31 | 979,807 |
| 2023-03-14 | $11.37 | $11.84 | $10.91 | $10.99 | $10.99 | 636,933 |
| 2023-03-13 | $11.35 | $11.89 | $11.01 | $11.27 | $11.27 | 773,822 |
| 2023-03-10 | $12.39 | $12.39 | $11.60 | $11.71 | $11.71 | 1,081,131 |
| 2023-03-09 | $13.18 | $13.21 | $12.53 | $12.56 | $12.56 | 474,349 |
| 2023-03-08 | $12.41 | $13.26 | $12.41 | $13.18 | $13.18 | 712,411 |
| 2023-03-07 | $13.05 | $13.15 | $12.59 | $12.67 | $12.67 | 596,443 |
| 2023-03-06 | $12.66 | $13.19 | $12.30 | $13.04 | $13.04 | 572,562 |
| 2023-03-03 | $12.42 | $12.94 | $12.42 | $12.84 | $12.84 | 522,278 |
| 2023-03-02 | $13.26 | $13.33 | $12.43 | $12.48 | $12.48 | 627,399 |
| 2023-03-01 | $13.35 | $13.43 | $13.11 | $13.42 | $13.42 | 228,381 |
| 2023-02-28 | $13.75 | $13.96 | $13.28 | $13.32 | $13.32 | 536,440 |
| 2023-02-27 | $13.49 | $13.80 | $13.49 | $13.71 | $13.71 | 358,659 |
| 2023-02-24 | $13.33 | $13.49 | $13.04 | $13.45 | $13.45 | 270,733 |
| 2023-02-23 | $13.37 | $13.78 | $13.32 | $13.54 | $13.54 | 547,385 |
| 2023-02-22 | $13.36 | $13.40 | $12.92 | $13.24 | $13.24 | 1,142,291 |
| 2023-02-21 | $13.30 | $13.61 | $13.10 | $13.16 | $13.16 | 790,836 |
| 2023-02-17 | $13.71 | $13.91 | $13.23 | $13.30 | $13.30 | 962,569 |
| 2023-02-16 | $13.89 | $14.21 | $13.61 | $13.95 | $13.95 | 903,626 |
| 2023-02-15 | $13.98 | $14.08 | $13.45 | $13.83 | $13.83 | 991,023 |
| 2023-02-14 | $13.59 | $14.19 | $13.37 | $13.92 | $13.92 | 1,398,803 |
| 2023-02-13 | $12.80 | $13.59 | $12.70 | $13.55 | $13.55 | 1,095,092 |
| 2023-02-10 | $12.58 | $12.83 | $12.46 | $12.76 | $12.76 | 365,130 |
| 2023-02-09 | $12.93 | $13.14 | $12.52 | $12.70 | $12.70 | 699,582 |
| 2023-02-08 | $12.81 | $13.01 | $12.34 | $12.97 | $12.97 | 377,695 |
| 2023-02-07 | $12.75 | $13.04 | $12.58 | $12.78 | $12.78 | 721,091 |
| 2023-02-06 | $12.49 | $12.74 | $12.18 | $12.72 | $12.72 | 695,909 |
| 2023-02-03 | $13.05 | $13.17 | $12.30 | $12.33 | $12.33 | 1,047,186 |
| 2023-02-02 | $13.33 | $13.58 | $13.07 | $13.13 | $13.13 | 550,469 |
| 2023-02-01 | $13.48 | $13.52 | $12.90 | $13.17 | $13.17 | 767,945 |
| 2023-01-31 | $12.63 | $13.54 | $12.63 | $13.40 | $13.40 | 665,479 |
| 2023-01-30 | $13.00 | $13.42 | $12.62 | $12.63 | $12.63 | 1,175,857 |
| 2023-01-27 | $13.69 | $13.88 | $13.23 | $13.24 | $13.24 | 415,398 |
| 2023-01-26 | $14.20 | $14.24 | $13.80 | $13.90 | $13.82 | 573,532 |
| 2023-01-25 | $13.13 | $14.13 | $13.06 | $14.05 | $13.97 | 928,357 |
| 2023-01-24 | $13.63 | $13.80 | $13.32 | $13.53 | $13.45 | 799,656 |
| 2023-01-23 | $13.85 | $14.04 | $13.39 | $13.58 | $13.50 | 1,165,861 |
| 2023-01-20 | $12.95 | $13.93 | $12.57 | $13.75 | $13.67 | 1,528,859 |
| 2023-01-19 | $12.20 | $12.97 | $11.81 | $12.89 | $12.82 | 1,694,732 |
| 2023-01-18 | $14.14 | $14.25 | $12.32 | $12.40 | $12.33 | 2,687,180 |
| 2023-01-17 | $12.97 | $13.86 | $12.81 | $13.76 | $13.68 | 1,453,043 |
| 2023-01-13 | $12.74 | $13.36 | $12.51 | $13.04 | $12.97 | 1,095,265 |
| 2023-01-12 | $12.35 | $12.92 | $11.90 | $12.85 | $12.78 | 1,219,591 |
| 2023-01-11 | $11.64 | $12.45 | $11.63 | $12.39 | $12.32 | 1,387,354 |
| 2023-01-10 | $11.54 | $11.60 | $11.10 | $11.58 | $11.51 | 756,321 |
| 2023-01-09 | $11.18 | $11.46 | $10.96 | $11.40 | $11.33 | 941,198 |
| 2023-01-06 | $10.60 | $11.35 | $10.60 | $11.10 | $11.04 | 1,569,450 |
| 2023-01-05 | $9.80 | $10.65 | $9.73 | $10.56 | $10.50 | 980,110 |
| 2023-01-04 | $9.57 | $9.92 | $9.47 | $9.89 | $9.83 | 620,712 |
| 2023-01-03 | $9.70 | $9.97 | $9.48 | $9.55 | $9.50 | 645,585 |
| 2022-12-30 | $9.59 | $9.89 | $9.53 | $9.73 | $9.73 | 444,523 |
| 2022-12-29 | $9.70 | $9.90 | $9.42 | $9.61 | $9.61 | 703,859 |
| 2022-12-28 | $9.30 | $9.75 | $9.19 | $9.63 | $9.63 | 849,358 |
| 2022-12-27 | $9.26 | $9.39 | $9.11 | $9.36 | $9.36 | 424,831 |
| 2022-12-23 | $8.97 | $9.29 | $8.80 | $9.28 | $9.28 | 626,952 |
| 2022-12-22 | $8.91 | $8.98 | $8.68 | $8.95 | $8.95 | 411,714 |
| 2022-12-21 | $8.40 | $9.00 | $8.40 | $8.91 | $8.91 | 1,088,368 |
| 2022-12-20 | $8.04 | $8.74 | $7.94 | $8.57 | $8.57 | 858,729 |
| 2022-12-19 | $7.49 | $7.99 | $7.42 | $7.96 | $7.96 | 364,668 |
| 2022-12-16 | $7.67 | $7.80 | $7.61 | $7.68 | $7.68 | 410,374 |
| 2022-12-15 | $7.62 | $7.71 | $7.52 | $7.69 | $7.69 | 344,554 |
| 2022-12-14 | $7.55 | $7.71 | $7.47 | $7.67 | $7.67 | 511,539 |
| 2022-12-13 | $7.94 | $7.94 | $7.59 | $7.62 | $7.62 | 522,576 |
| 2022-12-12 | $7.53 | $7.78 | $7.50 | $7.76 | $7.76 | 518,607 |
| 2022-12-09 | $7.55 | $7.56 | $7.33 | $7.44 | $7.44 | 350,742 |
| 2022-12-08 | $8.02 | $8.11 | $7.48 | $7.51 | $7.51 | 456,436 |
| 2022-12-07 | $7.60 | $7.97 | $7.51 | $7.95 | $7.95 | 522,144 |
| 2022-12-06 | $7.72 | $7.72 | $7.43 | $7.63 | $7.63 | 418,973 |
| 2022-12-05 | $8.17 | $8.17 | $7.64 | $7.64 | $7.64 | 462,196 |
| 2022-12-02 | $8.05 | $8.31 | $8.05 | $8.22 | $8.22 | 740,095 |
| 2022-12-01 | $8.14 | $8.18 | $7.92 | $8.13 | $8.13 | 463,865 |
| 2022-11-30 | $8.02 | $8.10 | $7.78 | $8.10 | $8.10 | 392,888 |
| 2022-11-29 | $7.94 | $8.04 | $7.80 | $7.92 | $7.92 | 402,044 |
| 2022-11-28 | $7.75 | $7.90 | $7.61 | $7.85 | $7.85 | 382,363 |
| 2022-11-25 | $7.62 | $7.78 | $7.56 | $7.75 | $7.75 | 316,117 |
| 2022-11-23 | $7.27 | $7.57 | $7.00 | $7.54 | $7.54 | 327,389 |
| 2022-11-22 | $7.37 | $7.39 | $7.22 | $7.33 | $7.33 | 293,837 |
| 2022-11-21 | $7.36 | $7.36 | $7.02 | $7.28 | $7.28 | 283,579 |
| 2022-11-18 | $7.12 | $7.31 | $7.12 | $7.29 | $7.29 | 269,890 |
| 2022-11-17 | $7.31 | $7.34 | $7.13 | $7.21 | $7.21 | 503,055 |
| 2022-11-16 | $7.48 | $7.55 | $7.31 | $7.40 | $7.40 | 440,951 |
| 2022-11-15 | $7.84 | $7.84 | $7.51 | $7.54 | $7.54 | 510,888 |
| 2022-11-14 | $7.65 | $7.73 | $7.58 | $7.68 | $7.68 | 423,782 |
| 2022-11-11 | $7.49 | $7.73 | $7.48 | $7.67 | $7.67 | 291,329 |
| 2022-11-10 | $7.55 | $7.64 | $7.35 | $7.41 | $7.41 | 468,083 |
| 2022-11-09 | $7.72 | $7.79 | $7.37 | $7.42 | $7.42 | 606,195 |
| 2022-11-08 | $7.83 | $7.94 | $7.50 | $7.72 | $7.72 | 691,723 |
| 2022-11-07 | $8.03 | $8.08 | $7.75 | $7.77 | $7.77 | 436,450 |
| 2022-11-04 | $8.01 | $8.11 | $7.82 | $7.99 | $7.99 | 251,736 |
| 2022-11-03 | $7.53 | $8.04 | $7.49 | $7.86 | $7.86 | 394,263 |
| 2022-11-02 | $8.22 | $8.22 | $7.84 | $7.84 | $7.84 | 464,915 |
| 2022-11-01 | $7.85 | $8.21 | $7.74 | $8.19 | $8.19 | 470,960 |
| 2022-10-31 | $7.56 | $7.82 | $7.55 | $7.76 | $7.76 | 521,417 |
| 2022-10-28 | $7.82 | $7.86 | $7.55 | $7.61 | $7.61 | 328,609 |
| 2022-10-27 | $7.82 | $7.97 | $7.59 | $7.85 | $7.85 | 287,658 |
| 2022-10-26 | $7.89 | $8.05 | $7.71 | $7.77 | $7.77 | 528,047 |
| 2022-10-25 | $7.76 | $7.92 | $7.69 | $7.88 | $7.88 | 454,851 |
| 2022-10-24 | $7.88 | $7.89 | $7.53 | $7.75 | $7.75 | 411,013 |
| 2022-10-21 | $7.61 | $7.85 | $7.58 | $7.84 | $7.84 | 592,728 |
| 2022-10-20 | $7.48 | $7.72 | $7.47 | $7.64 | $7.64 | 292,097 |
| 2022-10-19 | $7.42 | $7.55 | $7.36 | $7.47 | $7.47 | 347,837 |
| 2022-10-18 | $7.55 | $7.68 | $7.32 | $7.45 | $7.45 | 243,481 |
| 2022-10-17 | $7.28 | $7.55 | $7.25 | $7.45 | $7.45 | 306,606 |
| 2022-10-14 | $7.47 | $7.47 | $7.10 | $7.16 | $7.16 | 428,761 |
| 2022-10-13 | $7.20 | $7.49 | $7.16 | $7.35 | $7.35 | 442,196 |
| 2022-10-12 | $7.46 | $7.50 | $7.25 | $7.26 | $7.26 | 412,801 |
| 2022-10-11 | $7.61 | $7.71 | $7.47 | $7.48 | $7.48 | 361,099 |
| 2022-10-10 | $7.67 | $7.82 | $7.61 | $7.62 | $7.62 | 228,815 |
| 2022-10-07 | $7.69 | $7.81 | $7.59 | $7.70 | $7.70 | 296,043 |
| 2022-10-06 | $7.86 | $8.05 | $7.76 | $7.77 | $7.77 | 320,216 |
| 2022-10-05 | $7.97 | $8.09 | $7.82 | $7.94 | $7.94 | 376,771 |
| 2022-10-04 | $8.04 | $8.29 | $8.04 | $8.07 | $8.07 | 551,326 |
| 2022-10-03 | $7.64 | $8.05 | $7.56 | $8.03 | $8.03 | 602,099 |
| 2022-09-30 | $7.45 | $7.66 | $7.45 | $7.46 | $7.46 | 560,298 |
| 2022-09-29 | $7.53 | $7.59 | $7.27 | $7.52 | $7.43 | 510,878 |
| 2022-09-28 | $7.59 | $7.71 | $7.40 | $7.61 | $7.52 | 607,704 |
| 2022-09-27 | $7.93 | $8.10 | $7.48 | $7.51 | $7.42 | 1,548,670 |
| 2022-09-26 | $8.43 | $8.43 | $7.83 | $7.87 | $7.78 | 662,439 |
| 2022-09-23 | $8.61 | $8.61 | $8.25 | $8.36 | $8.26 | 430,676 |
| 2022-09-22 | $8.84 | $8.88 | $8.66 | $8.75 | $8.65 | 240,904 |
| 2022-09-21 | $9.20 | $9.20 | $8.73 | $8.84 | $8.74 | 438,649 |
| 2022-09-20 | $9.20 | $9.25 | $9.00 | $9.12 | $9.01 | 268,407 |
| 2022-09-19 | $8.74 | $9.29 | $8.70 | $9.28 | $9.17 | 352,264 |
| 2022-09-16 | $8.72 | $8.94 | $8.66 | $8.84 | $8.74 | 373,516 |
| 2022-09-15 | $9.27 | $9.34 | $8.81 | $8.87 | $8.76 | 593,328 |
| 2022-09-14 | $9.00 | $9.28 | $8.99 | $9.23 | $9.12 | 446,283 |
| 2022-09-13 | $9.25 | $9.62 | $8.97 | $9.01 | $8.90 | 804,565 |
| 2022-09-12 | $9.60 | $9.75 | $9.25 | $9.37 | $9.26 | 1,238,182 |
| 2022-09-09 | $9.02 | $9.57 | $8.87 | $9.52 | $9.41 | 1,266,170 |
| 2022-09-08 | $9.04 | $9.25 | $8.64 | $8.92 | $8.81 | 881,893 |
| 2022-09-07 | $8.67 | $9.15 | $8.58 | $9.03 | $8.92 | 1,156,776 |
| 2022-09-06 | $8.55 | $8.87 | $8.51 | $8.68 | $8.58 | 721,059 |
| 2022-09-02 | $8.41 | $8.69 | $8.19 | $8.54 | $8.54 | 702,499 |
| 2022-09-01 | $8.10 | $8.32 | $7.92 | $8.29 | $8.29 | 448,016 |
| 2022-08-31 | $8.44 | $8.61 | $8.11 | $8.11 | $8.11 | 619,414 |
| 2022-08-30 | $8.66 | $8.78 | $8.47 | $8.49 | $8.49 | 700,489 |
| 2022-08-29 | $8.59 | $9.03 | $8.59 | $8.68 | $8.68 | 1,148,781 |
| 2022-08-26 | $8.72 | $8.98 | $8.60 | $8.74 | $8.74 | 943,308 |
| 2022-08-25 | $8.57 | $8.75 | $8.27 | $8.72 | $8.72 | 681,137 |
| 2022-08-24 | $8.40 | $8.59 | $8.12 | $8.55 | $8.55 | 957,444 |
| 2022-08-23 | $8.08 | $8.47 | $8.05 | $8.46 | $8.46 | 513,101 |
| 2022-08-22 | $7.72 | $8.12 | $7.61 | $8.08 | $8.08 | 779,658 |
| 2022-08-19 | $8.11 | $8.11 | $7.78 | $7.82 | $7.82 | 627,803 |
| 2022-08-18 | $8.12 | $8.23 | $8.02 | $8.16 | $8.16 | 553,954 |
| 2022-08-17 | $8.16 | $8.32 | $8.06 | $8.11 | $8.11 | 399,463 |
| 2022-08-16 | $8.30 | $8.30 | $8.10 | $8.22 | $8.22 | 445,470 |
| 2022-08-15 | $8.00 | $8.31 | $7.91 | $8.31 | $8.31 | 464,429 |
| 2022-08-12 | $7.88 | $8.08 | $7.81 | $8.07 | $8.07 | 409,458 |
| 2022-08-11 | $7.72 | $7.95 | $7.70 | $7.85 | $7.85 | 538,930 |
| 2022-08-10 | $7.98 | $8.00 | $7.63 | $7.65 | $7.65 | 358,296 |
| 2022-08-09 | $8.02 | $8.13 | $7.71 | $7.79 | $7.79 | 391,766 |
| 2022-08-08 | $7.94 | $8.11 | $7.84 | $8.07 | $8.07 | 612,360 |
| 2022-08-05 | $7.58 | $7.84 | $7.42 | $7.81 | $7.81 | 741,640 |
| 2022-08-04 | $7.94 | $8.12 | $7.57 | $7.64 | $7.64 | 1,089,192 |
| 2022-08-03 | $7.85 | $7.97 | $7.75 | $7.82 | $7.82 | 675,913 |
| 2022-08-02 | $7.63 | $7.91 | $7.63 | $7.83 | $7.83 | 749,191 |
| 2022-08-01 | $7.77 | $8.15 | $7.59 | $7.78 | $7.78 | 1,054,891 |
| 2022-07-29 | $7.39 | $7.97 | $7.39 | $7.80 | $7.80 | 1,700,004 |
| 2022-07-28 | $6.89 | $7.47 | $6.84 | $7.39 | $7.39 | 2,090,832 |
| 2022-07-27 | $6.58 | $6.86 | $6.26 | $6.82 | $6.82 | 862,843 |
| 2022-07-26 | $6.41 | $6.62 | $6.36 | $6.49 | $6.49 | 525,556 |
| 2022-07-25 | $6.20 | $6.57 | $6.16 | $6.46 | $6.46 | 776,200 |
| 2022-07-22 | $5.99 | $6.17 | $5.85 | $6.16 | $6.16 | 1,206,512 |
| 2022-07-21 | $6.00 | $6.01 | $5.75 | $5.93 | $5.93 | 750,034 |
| 2022-07-20 | $6.24 | $6.34 | $5.99 | $5.99 | $5.99 | 984,415 |
| 2022-07-19 | $6.48 | $6.53 | $6.32 | $6.33 | $6.33 | 790,372 |
| 2022-07-18 | $6.36 | $6.54 | $6.30 | $6.41 | $6.41 | 616,121 |
| 2022-07-15 | $6.17 | $6.31 | $6.04 | $6.29 | $6.29 | 499,046 |
| 2022-07-14 | $6.19 | $6.30 | $6.02 | $6.14 | $6.14 | 1,133,268 |
| 2022-07-13 | $6.41 | $6.55 | $6.23 | $6.32 | $6.32 | 644,009 |
| 2022-07-12 | $6.50 | $6.51 | $6.15 | $6.49 | $6.49 | 874,215 |
| 2022-07-11 | $6.63 | $6.70 | $6.44 | $6.56 | $6.56 | 526,820 |
| 2022-07-08 | $6.64 | $6.90 | $6.63 | $6.68 | $6.68 | 598,989 |
| 2022-07-07 | $6.98 | $6.98 | $6.64 | $6.69 | $6.69 | 720,937 |
| 2022-07-06 | $6.83 | $6.90 | $6.61 | $6.69 | $6.69 | 378,681 |
| 2022-07-05 | $6.69 | $6.85 | $6.49 | $6.84 | $6.84 | 896,732 |
| 2022-07-01 | $7.01 | $7.17 | $6.77 | $7.16 | $7.16 | 371,370 |
| 2022-06-30 | $7.08 | $7.23 | $6.86 | $6.91 | $6.91 | 576,509 |
| 2022-06-29 | $7.15 | $7.21 | $6.99 | $7.17 | $7.17 | 536,486 |
| 2022-06-28 | $7.16 | $7.28 | $7.01 | $7.10 | $7.10 | 506,549 |
| 2022-06-27 | $7.19 | $7.45 | $6.94 | $7.14 | $7.14 | 914,973 |
| 2022-06-24 | $7.37 | $7.48 | $7.15 | $7.15 | $7.15 | 656,552 |
| 2022-06-23 | $7.45 | $7.52 | $7.20 | $7.30 | $7.30 | 645,567 |
| 2022-06-22 | $7.27 | $7.60 | $7.23 | $7.45 | $7.45 | 751,838 |
| 2022-06-21 | $7.51 | $7.54 | $7.30 | $7.38 | $7.38 | 521,162 |
| 2022-06-17 | $7.39 | $7.69 | $7.31 | $7.45 | $7.45 | 889,025 |
| 2022-06-16 | $7.36 | $7.58 | $7.27 | $7.36 | $7.36 | 679,467 |
| 2022-06-15 | $7.40 | $7.62 | $7.39 | $7.51 | $7.51 | 677,608 |
| 2022-06-14 | $7.33 | $7.57 | $7.20 | $7.30 | $7.30 | 955,276 |
| 2022-06-13 | $7.63 | $7.69 | $7.20 | $7.22 | $7.22 | 1,088,057 |
| 2022-06-10 | $7.75 | $7.95 | $7.63 | $7.84 | $7.84 | 1,340,703 |
| 2022-06-09 | $8.61 | $8.64 | $7.91 | $7.91 | $7.91 | 1,009,584 |
| 2022-06-08 | $8.83 | $8.84 | $8.60 | $8.61 | $8.61 | 719,395 |
| 2022-06-07 | $8.85 | $8.95 | $8.75 | $8.86 | $8.86 | 372,806 |
| 2022-06-06 | $9.23 | $9.23 | $8.81 | $8.92 | $8.92 | 392,805 |
| 2022-06-03 | $9.11 | $9.31 | $9.01 | $9.11 | $9.11 | 437,174 |
| 2022-06-02 | $8.99 | $9.27 | $8.88 | $9.19 | $9.19 | 399,889 |
| 2022-06-01 | $9.44 | $9.44 | $9.00 | $9.00 | $9.00 | 395,889 |
| 2022-05-31 | $9.39 | $9.41 | $9.19 | $9.21 | $9.21 | 415,548 |
| 2022-05-27 | $9.37 | $9.58 | $9.35 | $9.38 | $9.38 | 284,801 |
| 2022-05-26 | $9.45 | $9.52 | $9.32 | $9.39 | $9.39 | 414,137 |
| 2022-05-25 | $9.21 | $9.42 | $9.21 | $9.37 | $9.37 | 243,288 |
| 2022-05-24 | $9.20 | $9.43 | $9.13 | $9.35 | $9.35 | 314,696 |
| 2022-05-23 | $9.23 | $9.44 | $9.04 | $9.35 | $9.35 | 452,959 |
| 2022-05-20 | $9.34 | $9.49 | $8.94 | $9.07 | $9.07 | 627,319 |
| 2022-05-19 | $9.31 | $9.57 | $9.20 | $9.26 | $9.26 | 412,499 |
| 2022-05-18 | $9.46 | $9.55 | $9.20 | $9.25 | $9.25 | 433,821 |
| 2022-05-17 | $9.35 | $9.70 | $9.35 | $9.49 | $9.49 | 567,662 |
| 2022-05-16 | $9.01 | $9.49 | $8.92 | $9.28 | $9.28 | 919,112 |
| 2022-05-13 | $8.81 | $9.20 | $8.81 | $9.07 | $9.07 | 713,557 |
| 2022-05-12 | $8.92 | $9.18 | $8.71 | $9.08 | $8.73 | 389,538 |
| 2022-05-11 | $8.84 | $9.14 | $8.69 | $9.07 | $8.72 | 599,288 |
| 2022-05-10 | $8.84 | $8.98 | $8.63 | $8.86 | $8.52 | 388,035 |
| 2022-05-09 | $8.83 | $9.03 | $8.53 | $8.68 | $8.35 | 537,716 |
| 2022-05-06 | $8.85 | $9.10 | $8.74 | $8.92 | $8.58 | 468,306 |
| 2022-05-05 | $9.15 | $9.15 | $8.68 | $8.92 | $8.58 | 616,362 |
| 2022-05-04 | $9.09 | $9.32 | $9.00 | $9.29 | $8.94 | 318,348 |
| 2022-05-03 | $8.71 | $9.22 | $8.71 | $9.16 | $8.81 | 342,325 |
| 2022-05-02 | $9.01 | $9.08 | $8.58 | $8.79 | $8.45 | 762,836 |
| 2022-04-29 | $9.27 | $9.46 | $9.03 | $9.09 | $8.74 | 469,457 |
| 2022-04-28 | $9.21 | $9.34 | $8.98 | $9.28 | $8.93 | 234,949 |
| 2022-04-27 | $8.88 | $9.24 | $8.75 | $9.14 | $8.79 | 700,301 |
| 2022-04-26 | $9.26 | $9.27 | $8.86 | $8.87 | $8.53 | 706,294 |
| 2022-04-25 | $9.25 | $9.31 | $9.00 | $9.30 | $8.94 | 825,855 |
| 2022-04-22 | $9.46 | $9.65 | $9.20 | $9.26 | $8.91 | 481,476 |
| 2022-04-21 | $10.10 | $10.22 | $9.47 | $9.51 | $9.15 | 672,969 |
| 2022-04-20 | $10.19 | $10.43 | $10.02 | $10.04 | $9.66 | 251,886 |
| 2022-04-19 | $10.02 | $10.25 | $10.02 | $10.12 | $9.73 | 292,509 |
| 2022-04-18 | $10.01 | $10.33 | $9.96 | $10.13 | $9.74 | 282,141 |
| 2022-04-14 | $9.89 | $10.14 | $9.77 | $10.00 | $9.62 | 352,376 |
| 2022-04-13 | $9.88 | $10.10 | $9.79 | $9.97 | $9.59 | 343,308 |
| 2022-04-12 | $10.09 | $10.14 | $9.84 | $9.93 | $9.55 | 444,686 |
| 2022-04-11 | $10.29 | $10.29 | $9.98 | $9.98 | $9.60 | 508,125 |
| 2022-04-08 | $10.31 | $10.47 | $10.27 | $10.30 | $9.91 | 295,427 |
| 2022-04-07 | $10.48 | $10.52 | $10.20 | $10.31 | $9.92 | 654,709 |
| 2022-04-06 | $10.45 | $10.64 | $10.27 | $10.51 | $10.11 | 739,972 |
| 2022-04-05 | $11.05 | $11.17 | $10.59 | $10.62 | $10.21 | 433,902 |
| 2022-04-04 | $11.08 | $11.28 | $10.96 | $11.01 | $10.59 | 403,526 |
| 2022-04-01 | $10.80 | $11.24 | $10.80 | $11.10 | $10.68 | 542,208 |
| 2022-03-31 | $10.83 | $11.15 | $10.77 | $10.80 | $10.39 | 372,073 |
| 2022-03-30 | $10.66 | $10.86 | $10.59 | $10.83 | $10.42 | 509,480 |
| 2022-03-29 | $10.68 | $10.90 | $10.61 | $10.69 | $10.28 | 445,799 |
| 2022-03-28 | $10.60 | $10.92 | $10.38 | $10.69 | $10.28 | 504,722 |
| 2022-03-25 | $10.98 | $11.16 | $10.51 | $10.70 | $10.29 | 871,102 |
| 2022-03-24 | $10.30 | $10.98 | $10.27 | $10.85 | $10.44 | 746,734 |
| 2022-03-23 | $10.38 | $10.60 | $10.27 | $10.27 | $9.88 | 692,303 |
| 2022-03-22 | $10.29 | $10.69 | $10.29 | $10.42 | $10.02 | 545,178 |
| 2022-03-21 | $10.40 | $10.78 | $10.30 | $10.44 | $10.04 | 557,136 |
| 2022-03-18 | $10.25 | $10.55 | $10.11 | $10.26 | $9.87 | 634,396 |
| 2022-03-17 | $10.19 | $10.47 | $10.07 | $10.46 | $10.06 | 526,764 |
| 2022-03-16 | $9.96 | $10.16 | $9.66 | $10.15 | $9.76 | 874,805 |
| 2022-03-15 | $9.87 | $10.03 | $9.73 | $9.93 | $9.55 | 375,889 |
| 2022-03-14 | $10.32 | $10.34 | $9.89 | $9.92 | $9.54 | 488,141 |
| 2022-03-11 | $10.50 | $10.66 | $10.14 | $10.14 | $9.75 | 570,564 |
| 2022-03-10 | $9.80 | $10.41 | $9.77 | $10.30 | $9.91 | 678,611 |
| 2022-03-09 | $9.50 | $10.00 | $9.50 | $9.95 | $9.57 | 548,348 |
| 2022-03-08 | $9.12 | $9.64 | $9.10 | $9.38 | $9.02 | 476,287 |
| 2022-03-07 | $9.54 | $9.61 | $9.06 | $9.11 | $8.76 | 733,994 |
| 2022-03-04 | $9.80 | $9.85 | $9.53 | $9.59 | $9.22 | 752,908 |
| 2022-03-03 | $9.97 | $10.24 | $9.69 | $9.99 | $9.61 | 775,999 |
| 2022-03-02 | $9.70 | $10.05 | $9.70 | $9.89 | $9.51 | 726,646 |
| 2022-03-01 | $9.30 | $9.71 | $9.23 | $9.65 | $9.28 | 803,502 |
| 2022-02-28 | $9.78 | $9.94 | $9.25 | $9.47 | $9.11 | 751,696 |
| 2022-02-25 | $10.05 | $10.14 | $9.80 | $9.89 | $9.51 | 651,568 |
| 2022-02-24 | $9.80 | $10.03 | $9.47 | $9.97 | $9.59 | 1,149,582 |
| 2022-02-23 | $10.32 | $10.51 | $10.05 | $10.12 | $9.73 | 805,876 |
| 2022-02-22 | $9.62 | $10.34 | $9.62 | $10.19 | $9.80 | 1,507,778 |
| 2022-02-18 | $9.40 | $9.79 | $9.40 | $9.68 | $9.31 | 609,952 |
| 2022-02-17 | $9.65 | $9.74 | $9.38 | $9.43 | $9.07 | 325,427 |
| 2022-02-16 | $9.17 | $9.77 | $9.11 | $9.72 | $9.35 | 875,204 |
| 2022-02-15 | $9.08 | $9.28 | $9.08 | $9.17 | $8.82 | 318,377 |
| 2022-02-14 | $9.08 | $9.18 | $8.85 | $9.00 | $8.66 | 538,215 |
| 2022-02-11 | $9.20 | $9.78 | $8.94 | $9.03 | $8.69 | 1,357,731 |
| 2022-02-10 | $9.18 | $9.61 | $9.17 | $9.23 | $8.88 | 576,510 |
| 2022-02-09 | $9.35 | $9.48 | $9.14 | $9.28 | $8.93 | 832,219 |
| 2022-02-08 | $9.40 | $9.71 | $9.31 | $9.34 | $8.98 | 371,620 |
| 2022-02-07 | $9.34 | $9.56 | $9.32 | $9.37 | $9.01 | 208,418 |
| 2022-02-04 | $9.36 | $9.36 | $9.17 | $9.30 | $8.94 | 246,208 |
| 2022-02-03 | $9.48 | $9.53 | $9.28 | $9.30 | $8.94 | 340,206 |
| 2022-02-02 | $9.78 | $9.79 | $9.42 | $9.59 | $9.22 | 353,411 |
| 2022-02-01 | $9.65 | $9.85 | $9.52 | $9.68 | $9.31 | 464,562 |
| 2022-01-31 | $9.32 | $9.70 | $9.02 | $9.68 | $9.31 | 1,042,133 |
| 2022-01-28 | $9.22 | $9.54 | $9.01 | $9.53 | $9.17 | 1,573,831 |
| 2022-01-27 | $8.61 | $8.83 | $8.38 | $8.68 | $8.35 | 537,300 |
| 2022-01-26 | $8.69 | $8.95 | $8.59 | $8.69 | $8.36 | 471,689 |
| 2022-01-25 | $8.17 | $8.70 | $8.10 | $8.56 | $8.23 | 674,468 |
| 2022-01-24 | $8.31 | $8.31 | $7.87 | $8.26 | $7.94 | 827,453 |
| 2022-01-21 | $8.86 | $8.90 | $8.41 | $8.43 | $8.11 | 504,431 |
| 2022-01-20 | $9.00 | $9.13 | $8.81 | $8.85 | $8.51 | 459,490 |
| 2022-01-19 | $9.10 | $9.24 | $8.92 | $9.00 | $8.66 | 527,739 |
| 2022-01-18 | $9.30 | $9.39 | $8.86 | $8.91 | $8.57 | 822,409 |
| 2022-01-14 | $9.39 | $9.56 | $9.31 | $9.49 | $9.13 | 360,532 |
| 2022-01-13 | $9.54 | $9.78 | $9.47 | $9.52 | $9.16 | 399,803 |
| 2022-01-12 | $9.55 | $9.75 | $9.50 | $9.57 | $9.20 | 383,607 |
| 2022-01-11 | $9.23 | $9.62 | $9.15 | $9.51 | $9.15 | 368,833 |
| 2022-01-10 | $9.28 | $9.38 | $9.15 | $9.27 | $8.92 | 334,886 |
| 2022-01-07 | $9.34 | $9.51 | $9.25 | $9.38 | $9.02 | 271,086 |
| 2022-01-06 | $9.06 | $9.37 | $8.90 | $9.27 | $8.92 | 568,315 |
| 2022-01-05 | $9.69 | $9.69 | $9.15 | $9.18 | $8.83 | 472,486 |
| 2022-01-04 | $9.79 | $9.81 | $9.53 | $9.63 | $9.26 | 432,542 |
| 2022-01-03 | $9.63 | $9.85 | $9.54 | $9.70 | $9.33 | 436,426 |
| 2021-12-31 | $9.63 | $9.74 | $9.42 | $9.49 | $9.13 | 301,107 |
| 2021-12-30 | $9.95 | $10.09 | $9.66 | $9.74 | $9.37 | 536,440 |
| 2021-12-29 | $9.61 | $9.87 | $9.12 | $9.85 | $9.47 | 2,472,229 |
| 2021-12-28 | $10.14 | $10.58 | $9.60 | $9.61 | $9.24 | 1,775,201 |
| 2021-12-27 | $9.77 | $10.20 | $9.72 | $10.15 | $9.76 | 860,898 |
| 2021-12-23 | $9.58 | $9.76 | $9.48 | $9.69 | $9.32 | 689,806 |
| 2021-12-22 | $9.44 | $9.58 | $9.28 | $9.54 | $9.18 | 413,638 |
| 2021-12-21 | $9.50 | $9.76 | $9.45 | $9.49 | $9.13 | 448,552 |
| 2021-12-20 | $9.31 | $9.47 | $9.10 | $9.45 | $9.09 | 421,201 |
| 2021-12-17 | $9.70 | $9.89 | $9.35 | $9.40 | $9.04 | 886,351 |
| 2021-12-16 | $9.54 | $9.91 | $9.54 | $9.75 | $9.38 | 522,066 |
| 2021-12-15 | $9.28 | $9.70 | $9.14 | $9.50 | $9.14 | 578,965 |
| 2021-12-14 | $9.18 | $9.56 | $9.05 | $9.33 | $8.97 | 558,858 |
| 2021-12-13 | $9.46 | $9.46 | $9.07 | $9.10 | $8.75 | 600,804 |
| 2021-12-10 | $9.76 | $9.76 | $9.41 | $9.57 | $9.20 | 584,803 |
| 2021-12-09 | $9.62 | $9.90 | $9.55 | $9.76 | $9.39 | 757,717 |
| 2021-12-08 | $9.60 | $9.77 | $9.46 | $9.71 | $9.34 | 470,881 |
| 2021-12-07 | $9.61 | $9.88 | $9.57 | $9.63 | $9.26 | 812,890 |
| 2021-12-06 | $9.23 | $9.65 | $9.05 | $9.39 | $9.03 | 689,283 |
| 2021-12-03 | $9.54 | $9.54 | $9.00 | $9.17 | $8.82 | 763,962 |
| 2021-12-02 | $9.70 | $9.90 | $9.36 | $9.53 | $9.17 | 1,081,357 |
| 2021-12-01 | $9.24 | $9.53 | $9.15 | $9.43 | $9.07 | 1,456,815 |
| 2021-11-30 | $8.70 | $8.88 | $8.57 | $8.68 | $8.35 | 4,739,479 |
| 2021-11-29 | $9.24 | $9.64 | $8.75 | $8.79 | $8.45 | 951,584 |
| 2021-11-26 | $9.04 | $9.18 | $8.71 | $9.15 | $8.80 | 854,776 |
| 2021-11-24 | $9.30 | $9.42 | $9.01 | $9.14 | $8.79 | 724,986 |
| 2021-11-23 | $9.25 | $9.54 | $9.11 | $9.26 | $8.91 | 1,477,088 |
| 2021-11-22 | $9.72 | $9.72 | $9.12 | $9.15 | $8.80 | 827,399 |
| 2021-11-19 | $10.12 | $10.28 | $9.55 | $9.58 | $9.21 | 1,000,663 |
| 2021-11-18 | $9.90 | $10.33 | $9.69 | $10.19 | $9.80 | 784,356 |
| 2021-11-17 | $10.64 | $10.64 | $9.84 | $10.06 | $9.68 | 1,354,541 |
| 2021-11-16 | $11.30 | $11.38 | $10.47 | $10.50 | $10.10 | 1,272,128 |
| 2021-11-15 | $11.66 | $11.72 | $10.94 | $11.39 | $10.95 | 1,295,055 |
| 2021-11-12 | $11.87 | $11.87 | $11.36 | $11.52 | $11.08 | 1,200,940 |
| 2021-11-11 | $12.18 | $12.38 | $11.85 | $11.88 | $11.43 | 692,965 |
| 2021-11-10 | $12.00 | $12.50 | $12.00 | $12.14 | $11.68 | 1,044,844 |
| 2021-11-09 | $12.00 | $12.18 | $11.85 | $12.08 | $11.62 | 861,070 |
| 2021-11-08 | $11.66 | $11.99 | $11.56 | $11.89 | $11.44 | 717,656 |
| 2021-11-05 | $11.43 | $11.58 | $11.24 | $11.41 | $10.97 | 398,298 |
| 2021-11-04 | $11.68 | $11.74 | $11.16 | $11.34 | $10.91 | 1,120,852 |
| 2021-11-03 | $11.09 | $11.82 | $11.09 | $11.75 | $11.30 | 1,044,013 |
| 2021-11-02 | $10.73 | $11.22 | $10.57 | $11.14 | $10.71 | 1,288,120 |
| 2021-11-01 | $10.67 | $11.14 | $10.55 | $10.83 | $10.42 | 617,548 |
| 2021-10-29 | $11.15 | $11.15 | $10.46 | $10.63 | $10.22 | 1,162,589 |
| 2021-10-28 | $11.01 | $11.19 | $10.80 | $11.15 | $10.72 | 592,828 |
| 2021-10-27 | $11.60 | $11.80 | $11.01 | $11.01 | $10.59 | 997,721 |
| 2021-10-26 | $11.91 | $12.15 | $11.68 | $11.69 | $11.24 | 804,363 |
| 2021-10-25 | $11.48 | $11.91 | $11.48 | $11.90 | $11.45 | 1,070,664 |
| 2021-10-22 | $11.48 | $11.48 | $11.14 | $11.41 | $10.97 | 431,911 |
| 2021-10-21 | $11.57 | $11.69 | $11.10 | $11.40 | $10.96 | 828,602 |
| 2021-10-20 | $10.84 | $11.73 | $10.84 | $11.71 | $11.26 | 1,277,817 |
| 2021-10-19 | $10.90 | $11.02 | $10.68 | $10.92 | $10.50 | 460,057 |
| 2021-10-18 | $10.85 | $10.92 | $10.53 | $10.77 | $10.36 | 705,048 |
| 2021-10-15 | $10.44 | $10.83 | $10.41 | $10.74 | $10.33 | 791,918 |
| 2021-10-14 | $10.34 | $10.49 | $10.17 | $10.32 | $9.93 | 642,038 |
| 2021-10-13 | $10.36 | $10.48 | $10.23 | $10.29 | $9.90 | 462,284 |
| 2021-10-12 | $10.42 | $10.57 | $10.29 | $10.35 | $9.95 | 441,795 |
| 2021-10-11 | $10.19 | $10.60 | $10.10 | $10.31 | $9.92 | 489,020 |
| 2021-10-08 | $10.22 | $10.55 | $10.14 | $10.25 | $9.86 | 437,340 |
| 2021-10-07 | $10.39 | $10.48 | $10.22 | $10.23 | $9.84 | 727,788 |
| 2021-10-06 | $10.22 | $10.30 | $9.96 | $10.23 | $9.84 | 702,510 |
| 2021-10-05 | $10.21 | $10.43 | $10.12 | $10.31 | $9.92 | 504,100 |
| 2021-10-04 | $10.27 | $10.43 | $10.07 | $10.15 | $9.76 | 391,436 |
| 2021-10-01 | $10.14 | $10.38 | $10.02 | $10.24 | $9.85 | 762,751 |
| 2021-09-30 | $9.79 | $10.25 | $9.79 | $10.07 | $9.69 | 915,219 |
| 2021-09-29 | $9.65 | $9.96 | $9.65 | $9.76 | $9.39 | 555,646 |
| 2021-09-28 | $9.60 | $9.81 | $9.44 | $9.60 | $9.23 | 511,100 |
| 2021-09-27 | $9.40 | $9.80 | $9.32 | $9.69 | $9.32 | 478,436 |
| 2021-09-24 | $9.48 | $9.62 | $9.33 | $9.38 | $9.02 | 543,856 |
| 2021-09-23 | $9.73 | $9.88 | $9.59 | $9.59 | $9.22 | 541,193 |
| 2021-09-22 | $9.75 | $10.03 | $9.70 | $9.70 | $9.33 | 750,785 |
| 2021-09-21 | $9.97 | $10.03 | $9.59 | $9.61 | $9.24 | 911,053 |
| 2021-09-20 | $10.50 | $10.50 | $9.76 | $9.83 | $9.45 | 1,654,434 |
| 2021-09-17 | $11.18 | $11.41 | $10.88 | $10.98 | $10.56 | 949,842 |
| 2021-09-16 | $10.90 | $11.31 | $10.58 | $11.07 | $10.65 | 1,102,919 |
| 2021-09-15 | $11.13 | $11.41 | $10.68 | $11.02 | $10.60 | 1,369,057 |
| 2021-09-14 | $11.34 | $11.91 | $11.19 | $11.24 | $10.81 | 1,624,010 |
| 2021-09-13 | $12.22 | $12.75 | $11.33 | $11.54 | $11.10 | 4,743,910 |
| 2021-09-10 | $10.85 | $11.14 | $10.47 | $10.56 | $10.16 | 1,325,176 |
| 2021-09-09 | $11.11 | $11.49 | $10.61 | $10.82 | $10.41 | 1,118,041 |
| 2021-09-08 | $11.16 | $11.45 | $10.50 | $11.08 | $10.66 | 1,785,593 |
| 2021-09-07 | $10.42 | $11.27 | $10.31 | $11.16 | $10.73 | 1,951,096 |
| 2021-09-03 | $10.35 | $10.45 | $10.24 | $10.28 | $9.89 | 491,128 |
| 2021-09-02 | $10.73 | $10.89 | $10.32 | $10.36 | $9.96 | 852,313 |
| 2021-09-01 | $10.78 | $11.10 | $10.46 | $10.55 | $10.15 | 1,428,141 |
| 2021-08-31 | $10.83 | $11.22 | $10.52 | $10.78 | $10.37 | 1,608,826 |
| 2021-08-30 | $10.25 | $11.10 | $10.04 | $10.98 | $10.56 | 2,493,868 |
| 2021-08-27 | $10.05 | $10.75 | $10.01 | $10.23 | $9.84 | 1,340,614 |
| 2021-08-26 | $10.15 | $10.23 | $9.89 | $10.05 | $9.67 | 1,129,337 |
| 2021-08-25 | $9.64 | $10.15 | $9.42 | $10.12 | $9.73 | 1,467,214 |
| 2021-08-24 | $8.97 | $9.77 | $8.94 | $9.74 | $9.37 | 1,775,719 |
| 2021-08-23 | $8.67 | $9.01 | $8.64 | $8.96 | $8.62 | 836,087 |
| 2021-08-20 | $8.27 | $8.67 | $8.27 | $8.55 | $8.22 | 423,166 |
| 2021-08-19 | $8.13 | $8.31 | $8.07 | $8.30 | $7.98 | 559,990 |
| 2021-08-18 | $8.20 | $8.42 | $8.15 | $8.19 | $7.88 | 708,594 |
| 2021-08-17 | $8.27 | $8.50 | $8.20 | $8.32 | $8.00 | 496,901 |
| 2021-08-16 | $8.41 | $8.55 | $8.33 | $8.36 | $8.04 | 208,546 |
| 2021-08-13 | $8.75 | $8.75 | $8.37 | $8.48 | $8.16 | 579,069 |
| 2021-08-12 | $8.74 | $8.81 | $8.47 | $8.71 | $8.38 | 625,805 |
| 2021-08-11 | $8.51 | $8.77 | $8.30 | $8.71 | $8.38 | 962,145 |
| 2021-08-10 | $8.21 | $8.55 | $8.14 | $8.55 | $8.22 | 664,210 |
| 2021-08-09 | $8.28 | $8.28 | $8.04 | $8.20 | $7.89 | 504,894 |
| 2021-08-06 | $8.12 | $8.30 | $8.12 | $8.21 | $7.90 | 357,123 |
| 2021-08-05 | $7.97 | $8.26 | $7.97 | $8.10 | $7.79 | 338,666 |
| 2021-08-04 | $8.02 | $8.11 | $7.87 | $7.96 | $7.66 | 343,806 |
| 2021-08-03 | $7.77 | $8.03 | $7.69 | $8.02 | $7.71 | 480,780 |
| 2021-08-02 | $7.82 | $7.94 | $7.76 | $7.79 | $7.49 | 517,233 |
| 2021-07-30 | $8.08 | $8.08 | $7.80 | $7.81 | $7.51 | 1,288,287 |
| 2021-07-29 | $8.28 | $8.28 | $8.02 | $8.08 | $7.77 | 812,348 |
| 2021-07-28 | $8.13 | $8.30 | $8.11 | $8.26 | $7.94 | 291,046 |
| 2021-07-27 | $8.08 | $8.22 | $8.02 | $8.09 | $7.78 | 426,322 |
| 2021-07-26 | $7.96 | $8.25 | $7.96 | $8.15 | $7.84 | 410,223 |
| 2021-07-23 | $8.13 | $8.28 | $7.93 | $7.97 | $7.67 | 559,688 |
| 2021-07-22 | $8.35 | $8.35 | $8.07 | $8.12 | $7.81 | 738,267 |
| 2021-07-21 | $8.03 | $8.46 | $8.03 | $8.38 | $8.06 | 529,423 |
| 2021-07-20 | $7.90 | $8.05 | $7.73 | $8.03 | $7.72 | 711,973 |
| 2021-07-19 | $8.06 | $8.08 | $7.89 | $7.94 | $7.64 | 1,280,586 |
| 2021-07-16 | $8.35 | $8.38 | $8.11 | $8.18 | $7.87 | 397,856 |
| 2021-07-15 | $8.49 | $8.58 | $8.32 | $8.35 | $8.03 | 472,919 |
| 2021-07-14 | $8.41 | $8.67 | $8.41 | $8.54 | $8.21 | 641,195 |
| 2021-07-13 | $8.59 | $8.59 | $8.33 | $8.50 | $8.18 | 607,618 |
| 2021-07-12 | $8.14 | $8.61 | $8.10 | $8.58 | $8.25 | 506,255 |
| 2021-07-09 | $8.17 | $8.31 | $8.12 | $8.20 | $7.89 | 240,702 |
| 2021-07-08 | $8.25 | $8.25 | $8.09 | $8.13 | $7.82 | 503,519 |
| 2021-07-07 | $8.25 | $8.38 | $8.17 | $8.30 | $7.98 | 751,475 |
| 2021-07-06 | $8.59 | $8.64 | $8.25 | $8.31 | $7.99 | 709,161 |
| 2021-07-02 | $8.51 | $8.60 | $8.31 | $8.53 | $8.20 | 782,669 |
| 2021-07-01 | $8.62 | $8.69 | $8.40 | $8.50 | $8.18 | 869,106 |
| 2021-06-30 | $8.75 | $8.82 | $8.53 | $8.62 | $8.29 | 699,965 |
| 2021-06-29 | $9.18 | $9.19 | $8.66 | $8.80 | $8.46 | 1,063,613 |
| 2021-06-28 | $9.48 | $9.54 | $9.06 | $9.16 | $8.81 | 859,793 |
| 2021-06-25 | $9.23 | $9.32 | $8.84 | $9.20 | $8.85 | 1,450,774 |
| 2021-06-24 | $9.58 | $9.66 | $9.47 | $9.54 | $9.18 | 305,728 |
| 2021-06-23 | $9.82 | $10.03 | $9.58 | $9.58 | $9.21 | 645,416 |
| 2021-06-22 | $9.50 | $9.92 | $9.32 | $9.74 | $9.37 | 731,085 |
| 2021-06-21 | $9.77 | $9.77 | $9.45 | $9.45 | $9.09 | 362,019 |
| 2021-06-18 | $9.85 | $9.87 | $9.53 | $9.67 | $9.30 | 1,276,809 |
| 2021-06-17 | $10.16 | $10.33 | $9.89 | $9.91 | $9.53 | 573,283 |
| 2021-06-16 | $10.07 | $10.34 | $10.04 | $10.22 | $9.83 | 631,534 |
| 2021-06-15 | $10.04 | $10.11 | $9.75 | $10.07 | $9.69 | 677,963 |
| 2021-06-14 | $9.86 | $10.25 | $9.79 | $10.10 | $9.71 | 920,055 |
| 2021-06-11 | $10.28 | $10.50 | $9.89 | $9.91 | $9.53 | 620,100 |
| 2021-06-10 | $10.30 | $10.64 | $10.08 | $10.39 | $9.99 | 1,173,471 |
| 2021-06-09 | $9.77 | $10.39 | $9.69 | $10.21 | $9.82 | 988,664 |
| 2021-06-08 | $10.22 | $10.34 | $9.68 | $9.77 | $9.40 | 1,403,637 |
| 2021-06-07 | $10.00 | $10.43 | $9.97 | $10.21 | $9.82 | 1,981,333 |
| 2021-06-04 | $9.41 | $9.99 | $9.27 | $9.93 | $9.55 | 1,254,459 |
| 2021-06-03 | $8.97 | $9.48 | $8.91 | $9.37 | $9.01 | 2,067,270 |
| 2021-06-02 | $9.09 | $9.33 | $8.94 | $9.07 | $8.72 | 1,295,461 |
| 2021-06-01 | $9.00 | $9.33 | $8.93 | $9.11 | $8.76 | 1,624,933 |
| 2021-05-28 | $8.57 | $8.96 | $8.56 | $8.88 | $8.54 | 1,089,351 |
| 2021-05-27 | $8.40 | $8.58 | $8.22 | $8.57 | $8.24 | 1,351,060 |
| 2021-05-26 | $8.23 | $8.39 | $8.07 | $8.31 | $7.99 | 509,563 |
| 2021-05-25 | $8.20 | $8.21 | $8.03 | $8.10 | $7.79 | 364,899 |
| 2021-05-24 | $8.26 | $8.35 | $7.98 | $8.13 | $7.82 | 382,393 |
| 2021-05-21 | $8.59 | $8.64 | $8.13 | $8.23 | $7.92 | 710,488 |
| 2021-05-20 | $8.40 | $8.61 | $8.29 | $8.55 | $8.22 | 774,027 |
| 2021-05-19 | $8.30 | $8.42 | $8.22 | $8.34 | $8.02 | 449,501 |
| 2021-05-18 | $8.68 | $8.70 | $8.35 | $8.42 | $8.10 | 873,212 |
| 2021-05-17 | $8.36 | $8.58 | $8.04 | $8.56 | $8.23 | 1,081,073 |
| 2021-05-14 | $8.07 | $8.53 | $8.07 | $8.33 | $8.01 | 1,340,549 |
| 2021-05-13 | $7.71 | $7.98 | $7.69 | $7.96 | $7.64 | 726,743 |
| 2021-05-12 | $7.76 | $7.80 | $7.59 | $7.69 | $7.38 | 466,424 |
| 2021-05-11 | $7.83 | $7.90 | $7.66 | $7.85 | $7.53 | 836,985 |
| 2021-05-10 | $7.99 | $8.25 | $7.86 | $7.94 | $7.62 | 1,174,110 |
| 2021-05-07 | $7.41 | $7.89 | $7.41 | $7.89 | $7.57 | 912,113 |
| 2021-05-06 | $7.33 | $7.47 | $7.17 | $7.46 | $7.16 | 315,752 |
| 2021-05-05 | $7.29 | $7.40 | $7.11 | $7.28 | $6.98 | 345,210 |
| 2021-05-04 | $7.26 | $7.33 | $7.11 | $7.24 | $6.95 | 540,285 |
| 2021-05-03 | $7.54 | $7.60 | $7.28 | $7.32 | $7.02 | 485,130 |
| 2021-04-30 | $7.54 | $7.56 | $7.42 | $7.49 | $7.19 | 322,688 |
| 2021-04-29 | $7.82 | $7.86 | $7.60 | $7.63 | $7.32 | 371,753 |
| 2021-04-28 | $7.72 | $8.13 | $7.68 | $7.79 | $7.47 | 887,937 |
| 2021-04-27 | $7.40 | $7.81 | $7.40 | $7.72 | $7.41 | 910,358 |
| 2021-04-26 | $7.20 | $7.44 | $7.20 | $7.41 | $7.11 | 680,535 |
| 2021-04-23 | $7.19 | $7.28 | $7.10 | $7.20 | $6.91 | 460,469 |
| 2021-04-22 | $7.22 | $7.34 | $7.17 | $7.19 | $6.90 | 247,314 |
| 2021-04-21 | $7.18 | $7.25 | $7.06 | $7.23 | $6.94 | 434,753 |
| 2021-04-20 | $7.37 | $7.49 | $7.15 | $7.19 | $6.90 | 512,493 |
| 2021-04-19 | $7.39 | $7.69 | $7.38 | $7.42 | $7.12 | 463,807 |
| 2021-04-16 | $7.20 | $7.40 | $7.10 | $7.37 | $7.07 | 777,064 |
| 2021-04-15 | $7.34 | $7.39 | $7.15 | $7.20 | $6.91 | 352,934 |
| 2021-04-14 | $7.45 | $7.52 | $7.26 | $7.34 | $7.04 | 574,230 |
| 2021-04-13 | $7.27 | $7.36 | $7.16 | $7.29 | $6.99 | 451,655 |
| 2021-04-12 | $7.73 | $7.73 | $7.25 | $7.32 | $7.02 | 547,573 |
| 2021-04-09 | $7.69 | $7.71 | $7.47 | $7.51 | $7.20 | 433,386 |
| 2021-04-08 | $7.78 | $7.80 | $7.66 | $7.70 | $7.39 | 264,223 |
| 2021-04-07 | $7.84 | $7.94 | $7.75 | $7.77 | $7.45 | 682,848 |
| 2021-04-06 | $7.64 | $8.00 | $7.64 | $7.80 | $7.48 | 474,259 |
| 2021-04-05 | $7.72 | $7.72 | $7.52 | $7.67 | $7.36 | 256,435 |
| 2021-04-01 | $7.65 | $7.71 | $7.52 | $7.59 | $7.28 | 214,792 |
| 2021-03-31 | $7.66 | $7.85 | $7.57 | $7.61 | $7.30 | 313,167 |
| 2021-03-30 | $7.59 | $7.72 | $7.55 | $7.70 | $7.39 | 362,533 |
| 2021-03-29 | $7.58 | $7.66 | $7.43 | $7.59 | $7.28 | 222,180 |
| 2021-03-26 | $7.69 | $7.77 | $7.53 | $7.65 | $7.34 | 442,712 |
| 2021-03-25 | $7.56 | $7.75 | $7.41 | $7.60 | $7.29 | 494,921 |
| 2021-03-24 | $7.87 | $7.95 | $7.52 | $7.65 | $7.34 | 566,989 |
| 2021-03-23 | $7.78 | $8.01 | $7.78 | $7.88 | $7.56 | 366,612 |
| 2021-03-22 | $7.88 | $7.91 | $7.66 | $7.90 | $7.58 | 322,026 |
| 2021-03-19 | $7.76 | $8.07 | $7.69 | $7.92 | $7.60 | 286,096 |
| 2021-03-18 | $8.10 | $8.16 | $7.76 | $7.80 | $7.48 | 434,500 |
| 2021-03-17 | $7.93 | $8.09 | $7.84 | $8.07 | $7.74 | 529,707 |
| 2021-03-16 | $8.30 | $8.43 | $7.92 | $8.00 | $7.67 | 540,803 |
| 2021-03-15 | $8.02 | $8.39 | $7.96 | $8.22 | $7.89 | 920,146 |
| 2021-03-12 | $7.74 | $8.05 | $7.74 | $7.94 | $7.62 | 757,782 |
| 2021-03-11 | $7.75 | $7.87 | $7.59 | $7.86 | $7.54 | 780,622 |
| 2021-03-10 | $7.28 | $7.79 | $7.27 | $7.75 | $7.43 | 1,230,000 |
| 2021-03-09 | $7.12 | $7.31 | $7.04 | $7.19 | $6.90 | 1,039,843 |
| 2021-03-08 | $7.12 | $7.30 | $7.02 | $7.13 | $6.84 | 1,170,562 |
| 2021-03-05 | $7.54 | $7.56 | $7.00 | $7.12 | $6.83 | 985,890 |
| 2021-03-04 | $7.37 | $7.68 | $7.19 | $7.39 | $7.09 | 1,318,291 |
| 2021-03-03 | $7.63 | $7.73 | $7.24 | $7.28 | $6.98 | 584,209 |
| 2021-03-02 | $7.52 | $7.72 | $7.42 | $7.67 | $7.36 | 563,067 |
| 2021-03-01 | $7.63 | $7.84 | $7.57 | $7.59 | $7.28 | 509,877 |
| 2021-02-26 | $7.75 | $7.75 | $7.37 | $7.45 | $7.15 | 1,227,048 |
| 2021-02-25 | $8.24 | $8.26 | $7.61 | $7.65 | $7.34 | 1,020,933 |
| 2021-02-24 | $8.00 | $8.44 | $7.89 | $8.16 | $7.83 | 875,748 |
| 2021-02-23 | $8.04 | $8.43 | $7.80 | $7.95 | $7.63 | 1,460,710 |
| 2021-02-22 | $8.65 | $8.65 | $8.02 | $8.03 | $7.70 | 1,071,815 |
| 2021-02-19 | $8.81 | $9.05 | $8.58 | $8.63 | $8.28 | 1,012,175 |
| 2021-02-18 | $8.51 | $9.16 | $8.45 | $8.72 | $8.36 | 1,720,316 |
| 2021-02-17 | $8.52 | $8.73 | $8.36 | $8.63 | $8.28 | 417,456 |
| 2021-02-16 | $8.30 | $8.69 | $8.30 | $8.59 | $8.24 | 957,893 |
| 2021-02-12 | $8.32 | $8.49 | $8.05 | $8.28 | $7.94 | 641,424 |
| 2021-02-11 | $8.16 | $8.32 | $8.07 | $8.30 | $7.96 | 575,006 |
| 2021-02-10 | $8.26 | $8.32 | $8.08 | $8.13 | $7.80 | 383,925 |
| 2021-02-09 | $8.31 | $8.32 | $8.14 | $8.27 | $7.93 | 342,193 |
| 2021-02-08 | $8.32 | $8.55 | $8.19 | $8.31 | $7.97 | 960,873 |
| 2021-02-05 | $8.06 | $8.28 | $7.97 | $8.27 | $7.93 | 679,750 |
| 2021-02-04 | $7.80 | $8.04 | $7.69 | $8.02 | $7.69 | 634,702 |
| 2021-02-03 | $7.78 | $7.88 | $7.66 | $7.78 | $7.46 | 293,795 |
| 2021-02-02 | $7.92 | $7.98 | $7.72 | $7.78 | $7.46 | 473,013 |
| 2021-02-01 | $7.60 | $7.88 | $7.55 | $7.86 | $7.54 | 394,188 |
| 2021-01-29 | $7.73 | $7.80 | $7.44 | $7.46 | $7.16 | 412,133 |
| 2021-01-28 | $7.77 | $7.95 | $7.73 | $7.75 | $7.43 | 267,292 |
| 2021-01-27 | $7.65 | $7.92 | $7.50 | $7.71 | $7.40 | 648,039 |
| 2021-01-26 | $7.46 | $7.88 | $7.46 | $7.78 | $7.46 | 805,672 |
| 2021-01-25 | $7.46 | $7.52 | $7.27 | $7.38 | $7.08 | 367,815 |
| 2021-01-22 | $7.46 | $7.70 | $7.40 | $7.48 | $7.18 | 560,357 |
| 2021-01-21 | $7.94 | $7.94 | $7.53 | $7.61 | $7.30 | 663,898 |
| 2021-01-20 | $7.78 | $7.95 | $7.62 | $7.88 | $7.56 | 552,762 |
| 2021-01-19 | $8.06 | $8.06 | $7.75 | $7.78 | $7.46 | 539,632 |
| 2021-01-15 | $8.16 | $8.24 | $7.99 | $8.00 | $7.67 | 397,548 |
| 2021-01-14 | $8.13 | $8.27 | $8.00 | $8.27 | $7.93 | 464,042 |
| 2021-01-13 | $8.09 | $8.34 | $8.04 | $8.10 | $7.77 | 450,651 |
| 2021-01-12 | $7.98 | $8.21 | $7.96 | $8.11 | $7.78 | 731,521 |
| 2021-01-11 | $8.10 | $8.13 | $7.86 | $7.94 | $7.62 | 837,018 |
| 2021-01-08 | $8.35 | $8.44 | $8.13 | $8.22 | $7.89 | 429,077 |
| 2021-01-07 | $8.45 | $8.54 | $8.11 | $8.32 | $7.98 | 828,008 |
| 2021-01-06 | $8.30 | $8.54 | $8.17 | $8.31 | $7.97 | 593,768 |
| 2021-01-05 | $8.17 | $8.40 | $8.10 | $8.19 | $7.86 | 469,019 |
| 2021-01-04 | $8.75 | $8.75 | $8.20 | $8.28 | $7.94 | 1,137,516 |
| 2020-12-31 | $8.88 | $8.95 | $8.51 | $8.74 | $8.38 | 696,816 |
| 2020-12-30 | $9.18 | $9.34 | $8.83 | $8.88 | $8.52 | 767,084 |
| 2020-12-29 | $8.67 | $9.20 | $8.67 | $9.13 | $8.76 | 1,027,883 |
| 2020-12-28 | $8.65 | $8.88 | $8.64 | $8.67 | $8.32 | 498,472 |
| 2020-12-24 | $8.73 | $8.82 | $8.57 | $8.68 | $8.33 | 181,462 |
| 2020-12-23 | $8.48 | $8.79 | $8.48 | $8.69 | $8.34 | 356,609 |
| 2020-12-22 | $8.53 | $8.85 | $8.38 | $8.45 | $8.11 | 633,574 |
| 2020-12-21 | $8.49 | $8.60 | $8.16 | $8.47 | $8.13 | 570,461 |
| 2020-12-18 | $8.89 | $8.95 | $8.60 | $8.73 | $8.37 | 868,595 |
| 2020-12-17 | $9.01 | $9.08 | $8.85 | $8.90 | $8.54 | 530,298 |
| 2020-12-16 | $9.05 | $9.07 | $8.86 | $9.04 | $8.67 | 461,659 |
| 2020-12-15 | $8.95 | $9.06 | $8.75 | $9.06 | $8.69 | 381,716 |
| 2020-12-14 | $9.06 | $9.27 | $8.76 | $8.81 | $8.45 | 539,699 |
| 2020-12-11 | $9.22 | $9.37 | $8.95 | $8.99 | $8.62 | 520,823 |
| 2020-12-10 | $8.79 | $9.40 | $8.71 | $9.38 | $9.00 | 859,252 |
| 2020-12-09 | $8.91 | $8.95 | $8.58 | $8.79 | $8.43 | 628,685 |
| 2020-12-08 | $9.00 | $9.06 | $8.61 | $8.72 | $8.36 | 381,831 |
| 2020-12-07 | $9.07 | $9.11 | $8.87 | $8.95 | $8.59 | 477,878 |
| 2020-12-04 | $9.02 | $9.18 | $8.95 | $9.08 | $8.71 | 567,554 |
| 2020-12-03 | $9.10 | $9.28 | $8.94 | $8.97 | $8.60 | 479,012 |
| 2020-12-02 | $8.77 | $9.27 | $8.69 | $9.12 | $8.75 | 570,328 |
| 2020-12-01 | $8.87 | $9.10 | $8.81 | $8.86 | $8.50 | 593,309 |
| 2020-11-30 | $9.08 | $9.10 | $8.58 | $8.61 | $8.26 | 620,725 |
| 2020-11-27 | $8.77 | $9.15 | $8.73 | $9.07 | $8.70 | 490,610 |
| 2020-11-25 | $8.86 | $8.86 | $8.45 | $8.76 | $8.40 | 472,114 |
| 2020-11-24 | $8.50 | $8.99 | $8.48 | $8.82 | $8.46 | 1,209,392 |
| 2020-11-23 | $8.47 | $8.53 | $8.26 | $8.31 | $7.97 | 705,974 |
| 2020-11-20 | $8.30 | $8.38 | $8.00 | $8.12 | $7.79 | 609,469 |
| 2020-11-19 | $8.19 | $8.51 | $8.11 | $8.33 | $7.99 | 594,730 |
| 2020-11-18 | $8.50 | $8.58 | $8.14 | $8.19 | $7.86 | 711,995 |
| 2020-11-17 | $8.24 | $8.65 | $8.07 | $8.61 | $8.26 | 819,298 |
| 2020-11-16 | $8.59 | $8.59 | $8.22 | $8.37 | $8.03 | 724,025 |
| 2020-11-13 | $7.87 | $8.28 | $7.87 | $8.26 | $7.92 | 687,747 |
| 2020-11-12 | $8.27 | $8.40 | $7.85 | $7.91 | $7.59 | 1,186,868 |
| 2020-11-11 | $8.75 | $8.78 | $8.28 | $8.30 | $7.96 | 1,158,512 |
| 2020-11-10 | $8.26 | $8.92 | $8.02 | $8.80 | $8.44 | 2,131,714 |
| 2020-11-09 | $8.15 | $8.69 | $8.09 | $8.09 | $7.76 | 1,511,349 |
| 2020-11-06 | $7.60 | $7.67 | $7.28 | $7.61 | $7.30 | 1,046,064 |
| 2020-11-05 | $7.15 | $7.64 | $7.11 | $7.52 | $7.21 | 1,701,032 |
| 2020-11-04 | $7.09 | $7.18 | $6.91 | $7.02 | $6.73 | 737,416 |
| 2020-11-03 | $7.19 | $7.39 | $6.93 | $7.05 | $6.76 | 1,370,430 |
| 2020-11-02 | $6.50 | $7.08 | $6.44 | $6.94 | $6.66 | 1,639,163 |
| 2020-10-30 | $6.28 | $6.32 | $6.15 | $6.26 | $6.01 | 677,699 |
| 2020-10-29 | $6.11 | $6.41 | $6.01 | $6.31 | $6.05 | 1,028,489 |
| 2020-10-28 | $6.19 | $6.50 | $5.86 | $6.12 | $5.87 | 1,204,040 |
| 2020-10-27 | $6.67 | $6.88 | $6.36 | $6.36 | $6.10 | 696,093 |
| 2020-10-26 | $6.60 | $6.79 | $6.52 | $6.72 | $6.45 | 718,542 |
| 2020-10-23 | $6.63 | $6.78 | $6.49 | $6.65 | $6.38 | 554,616 |
| 2020-10-22 | $6.51 | $6.74 | $6.35 | $6.60 | $6.33 | 978,104 |
| 2020-10-21 | $6.57 | $6.64 | $6.41 | $6.49 | $6.23 | 1,120,365 |
| 2020-10-20 | $7.04 | $7.25 | $6.58 | $6.61 | $6.34 | 1,261,061 |
| 2020-10-19 | $6.76 | $7.17 | $6.71 | $6.89 | $6.61 | 1,290,715 |
| 2020-10-16 | $6.55 | $6.91 | $6.38 | $6.76 | $6.48 | 1,075,076 |
| 2020-10-15 | $6.56 | $6.82 | $6.45 | $6.56 | $6.29 | 934,636 |
| 2020-10-14 | $6.88 | $6.99 | $6.54 | $6.61 | $6.34 | 1,491,014 |
| 2020-10-13 | $6.95 | $6.95 | $6.68 | $6.79 | $6.51 | 906,265 |
| 2020-10-12 | $7.01 | $7.07 | $6.82 | $7.00 | $6.72 | 616,494 |
| 2020-10-09 | $7.28 | $7.30 | $6.98 | $7.06 | $6.77 | 692,482 |
| 2020-10-08 | $7.13 | $7.34 | $7.01 | $7.25 | $6.87 | 572,502 |
| 2020-10-07 | $6.97 | $7.20 | $6.83 | $7.06 | $6.69 | 636,852 |
| 2020-10-06 | $7.17 | $7.39 | $6.88 | $6.91 | $6.55 | 1,104,835 |
| 2020-10-05 | $7.34 | $7.49 | $7.03 | $7.12 | $6.75 | 1,320,027 |
| 2020-10-02 | $7.29 | $7.46 | $7.16 | $7.29 | $6.91 | 551,652 |
| 2020-10-01 | $7.24 | $7.51 | $7.17 | $7.42 | $7.04 | 919,231 |
| 2020-09-30 | $7.39 | $7.48 | $7.13 | $7.24 | $6.87 | 779,000 |
| 2020-09-29 | $7.11 | $7.35 | $6.97 | $7.16 | $6.79 | 1,088,685 |
| 2020-09-28 | $7.44 | $7.73 | $7.22 | $7.23 | $6.86 | 1,272,228 |
| 2020-09-25 | $7.69 | $7.77 | $7.21 | $7.40 | $7.02 | 1,740,177 |
| 2020-09-24 | $6.91 | $7.80 | $6.72 | $7.63 | $7.24 | 2,650,273 |
| 2020-09-23 | $7.33 | $7.63 | $6.84 | $6.86 | $6.51 | 1,511,740 |
| 2020-09-22 | $7.64 | $7.78 | $7.22 | $7.25 | $6.87 | 1,276,587 |
| 2020-09-21 | $7.66 | $7.70 | $7.40 | $7.60 | $7.21 | 1,522,408 |
| 2020-09-18 | $7.99 | $8.09 | $7.69 | $7.86 | $7.45 | 3,220,549 |
| 2020-09-17 | $8.18 | $8.22 | $7.83 | $7.88 | $7.47 | 1,690,865 |
| 2020-09-16 | $8.57 | $8.83 | $8.27 | $8.36 | $7.93 | 2,937,250 |
| 2020-09-15 | $9.22 | $9.38 | $8.82 | $9.17 | $8.70 | 1,635,118 |
| 2020-09-14 | $9.71 | $9.74 | $9.20 | $9.21 | $8.73 | 1,711,234 |
| 2020-09-11 | $10.36 | $10.36 | $9.72 | $9.74 | $9.24 | 1,001,851 |
| 2020-09-10 | $10.37 | $10.61 | $10.21 | $10.25 | $9.72 | 900,335 |
| 2020-09-09 | $10.32 | $10.52 | $10.16 | $10.28 | $9.75 | 816,700 |
| 2020-09-08 | $9.93 | $10.43 | $9.77 | $10.26 | $9.73 | 753,254 |
| 2020-09-04 | $10.46 | $10.50 | $10.01 | $10.18 | $9.65 | 757,782 |
| 2020-09-03 | $10.19 | $10.53 | $10.07 | $10.28 | $9.75 | 920,327 |
| 2020-09-02 | $10.40 | $10.42 | $9.86 | $10.11 | $9.59 | 1,222,140 |
| 2020-09-01 | $10.59 | $10.60 | $10.25 | $10.40 | $9.86 | 579,531 |
| 2020-08-31 | $10.77 | $10.79 | $10.19 | $10.33 | $9.80 | 1,591,363 |
| 2020-08-28 | $10.00 | $10.61 | $9.96 | $10.60 | $10.05 | 949,325 |
| 2020-08-27 | $10.10 | $10.16 | $9.83 | $9.90 | $9.39 | 585,210 |
| 2020-08-26 | $10.15 | $10.36 | $9.85 | $10.04 | $9.52 | 923,207 |
| 2020-08-25 | $10.19 | $10.25 | $9.75 | $10.17 | $9.64 | 1,204,551 |
| 2020-08-24 | $10.16 | $10.25 | $9.60 | $10.06 | $9.54 | 1,306,963 |
| 2020-08-21 | $10.25 | $10.52 | $9.86 | $10.11 | $9.59 | 1,508,095 |
| 2020-08-20 | $10.23 | $10.44 | $10.10 | $10.25 | $9.72 | 1,465,283 |
| 2020-08-19 | $10.66 | $10.93 | $10.14 | $10.37 | $9.83 | 1,258,529 |
| 2020-08-18 | $10.83 | $11.04 | $10.56 | $10.66 | $10.11 | 1,013,599 |
| 2020-08-17 | $11.27 | $11.41 | $10.72 | $10.79 | $10.23 | 1,026,038 |
| 2020-08-14 | $11.63 | $11.63 | $11.25 | $11.37 | $10.78 | 622,096 |
| 2020-08-13 | $11.33 | $11.97 | $11.29 | $11.53 | $10.93 | 918,348 |
| 2020-08-12 | $12.15 | $12.24 | $11.22 | $11.46 | $10.87 | 1,762,686 |
| 2020-08-11 | $12.60 | $12.68 | $11.82 | $11.86 | $11.25 | 1,350,434 |
| 2020-08-10 | $12.61 | $13.22 | $12.37 | $12.44 | $11.80 | 814,773 |
| 2020-08-07 | $12.75 | $12.86 | $12.37 | $12.85 | $12.19 | 968,286 |
| 2020-08-06 | $12.57 | $12.75 | $12.28 | $12.69 | $12.03 | 1,113,305 |
| 2020-08-05 | $13.28 | $13.76 | $12.57 | $12.65 | $12.00 | 1,835,780 |
| 2020-08-04 | $14.75 | $14.94 | $12.83 | $13.05 | $12.37 | 5,395,175 |
| 2020-08-03 | $11.55 | $13.76 | $11.40 | $13.27 | $12.58 | 3,160,407 |
| 2020-07-31 | $12.14 | $12.26 | $11.85 | $12.00 | $11.38 | 745,453 |
| 2020-07-30 | $12.00 | $12.19 | $11.58 | $12.12 | $11.49 | 1,206,228 |
| 2020-07-29 | $12.34 | $12.58 | $12.06 | $12.32 | $11.68 | 669,242 |
| 2020-07-28 | $12.66 | $12.83 | $12.17 | $12.22 | $11.59 | 985,059 |
| 2020-07-27 | $12.45 | $13.19 | $12.25 | $12.77 | $12.11 | 1,180,407 |
| 2020-07-24 | $12.50 | $13.00 | $12.27 | $12.47 | $11.82 | 1,359,274 |
| 2020-07-23 | $12.31 | $13.01 | $12.05 | $12.47 | $11.82 | 2,047,729 |
| 2020-07-22 | $11.38 | $12.38 | $11.13 | $12.30 | $11.66 | 1,762,658 |
| 2020-07-21 | $10.83 | $11.69 | $10.77 | $11.36 | $10.77 | 2,405,614 |
| 2020-07-20 | $11.08 | $11.38 | $10.81 | $10.89 | $10.33 | 1,121,919 |
| 2020-07-17 | $11.48 | $11.61 | $11.00 | $11.23 | $10.65 | 1,337,949 |
| 2020-07-16 | $11.47 | $11.66 | $11.26 | $11.51 | $10.91 | 634,466 |
| 2020-07-15 | $11.50 | $11.74 | $11.42 | $11.68 | $11.08 | 1,274,503 |
| 2020-07-14 | $11.29 | $11.29 | $10.92 | $11.27 | $10.69 | 1,504,282 |
| 2020-07-13 | $11.61 | $12.12 | $11.33 | $11.34 | $10.75 | 2,709,753 |
| 2020-07-10 | $10.67 | $11.49 | $10.50 | $11.37 | $10.78 | 1,285,587 |
| 2020-07-09 | $11.00 | $11.00 | $10.48 | $10.52 | $9.98 | 843,907 |
| 2020-07-08 | $10.96 | $11.14 | $10.77 | $11.03 | $10.46 | 989,674 |
| 2020-07-07 | $11.17 | $11.17 | $10.67 | $10.89 | $10.33 | 2,270,581 |
| 2020-07-06 | $10.35 | $11.41 | $9.76 | $11.32 | $10.73 | 3,866,849 |
| 2020-07-02 | $9.97 | $10.06 | $9.22 | $9.22 | $8.74 | 1,909,667 |
| 2020-07-01 | $9.63 | $9.96 | $9.53 | $9.77 | $9.26 | 969,981 |
| 2020-06-30 | $10.30 | $10.54 | $9.53 | $9.70 | $9.20 | 1,672,814 |
| 2020-06-29 | $10.35 | $10.56 | $10.17 | $10.33 | $9.80 | 889,776 |
| 2020-06-26 | $10.75 | $10.77 | $10.17 | $10.21 | $9.68 | 917,378 |
| 2020-06-25 | $10.09 | $10.89 | $9.93 | $10.67 | $10.12 | 1,648,049 |
| 2020-06-24 | $10.35 | $10.56 | $9.98 | $10.04 | $9.52 | 1,756,755 |
| 2020-06-23 | $10.00 | $10.64 | $9.91 | $10.24 | $9.71 | 1,506,987 |
| 2020-06-22 | $10.28 | $10.40 | $9.56 | $9.85 | $9.34 | 1,566,165 |
| 2020-06-19 | $9.59 | $10.29 | $9.46 | $10.22 | $9.69 | 3,029,427 |
| 2020-06-18 | $9.46 | $9.84 | $9.31 | $9.33 | $8.85 | 2,356,950 |
| 2020-06-17 | $10.37 | $10.54 | $10.05 | $10.06 | $9.54 | 1,433,715 |
| 2020-06-16 | $10.92 | $10.99 | $10.31 | $10.39 | $9.85 | 1,406,426 |
| 2020-06-15 | $10.22 | $10.50 | $10.16 | $10.43 | $9.89 | 966,008 |
| 2020-06-12 | $10.51 | $10.84 | $10.12 | $10.75 | $10.19 | 1,344,972 |
| 2020-06-11 | $10.50 | $10.74 | $9.97 | $9.98 | $9.46 | 1,718,893 |
| 2020-06-10 | $10.63 | $11.21 | $10.22 | $10.86 | $10.30 | 1,716,990 |
| 2020-06-09 | $10.95 | $11.03 | $10.34 | $10.77 | $10.21 | 2,111,874 |
| 2020-06-08 | $10.81 | $11.62 | $10.61 | $11.50 | $10.90 | 2,424,999 |
| 2020-06-05 | $10.64 | $10.94 | $10.27 | $10.37 | $9.83 | 1,903,009 |
| 2020-06-04 | $10.21 | $10.32 | $9.69 | $10.18 | $9.65 | 2,174,719 |
| 2020-06-03 | $9.50 | $10.28 | $9.30 | $10.16 | $9.63 | 2,705,012 |
| 2020-06-02 | $8.65 | $9.57 | $8.59 | $9.39 | $8.90 | 2,081,030 |
| 2020-06-01 | $8.40 | $8.96 | $8.24 | $8.53 | $8.09 | 2,157,987 |
| 2020-05-29 | $8.94 | $8.94 | $7.89 | $8.01 | $7.60 | 14,391,807 |
| 2020-05-28 | $9.66 | $9.66 | $8.73 | $8.83 | $8.37 | 3,549,321 |
| 2020-05-27 | $9.80 | $9.88 | $9.07 | $9.66 | $9.16 | 1,734,372 |
| 2020-05-26 | $9.70 | $9.99 | $9.32 | $9.53 | $9.04 | 1,996,248 |
| 2020-05-22 | $9.27 | $9.74 | $8.85 | $9.51 | $9.02 | 1,755,962 |
| 2020-05-21 | $8.76 | $9.61 | $8.49 | $9.38 | $8.89 | 1,977,857 |
| 2020-05-20 | $8.62 | $9.03 | $8.48 | $8.76 | $8.31 | 1,494,482 |
| 2020-05-19 | $8.80 | $8.88 | $8.15 | $8.49 | $8.05 | 1,643,106 |
| 2020-05-18 | $9.11 | $9.14 | $8.64 | $8.89 | $8.43 | 1,479,425 |
| 2020-05-15 | $8.46 | $8.79 | $8.16 | $8.40 | $7.97 | 1,556,216 |
| 2020-05-14 | $7.77 | $8.67 | $7.56 | $8.46 | $8.02 | 1,957,138 |
| 2020-05-13 | $8.72 | $8.75 | $7.66 | $7.93 | $7.52 | 3,287,982 |
| 2020-05-12 | $9.00 | $9.43 | $8.66 | $8.73 | $8.28 | 2,137,729 |
| 2020-05-11 | $7.98 | $8.88 | $7.69 | $8.81 | $8.35 | 1,600,834 |
| 2020-05-08 | $8.00 | $8.43 | $7.88 | $8.10 | $7.68 | 1,708,174 |
| 2020-05-07 | $7.33 | $8.22 | $7.07 | $7.84 | $7.43 | 2,172,427 |
| 2020-05-06 | $6.90 | $7.40 | $6.57 | $7.25 | $6.87 | 1,112,228 |
| 2020-05-05 | $7.18 | $7.47 | $6.79 | $6.90 | $6.54 | 1,185,101 |
| 2020-05-04 | $6.67 | $7.10 | $6.50 | $7.06 | $6.69 | 1,179,353 |
| 2020-05-01 | $6.92 | $7.03 | $6.36 | $6.63 | $6.29 | 926,709 |
| 2020-04-30 | $7.40 | $7.77 | $6.96 | $7.12 | $6.75 | 1,247,214 |
| 2020-04-29 | $7.52 | $7.80 | $7.23 | $7.48 | $7.09 | 1,765,873 |
| 2020-04-28 | $6.00 | $7.09 | $6.00 | $6.98 | $6.62 | 2,273,100 |
| 2020-04-27 | $6.21 | $6.39 | $5.66 | $5.93 | $5.62 | 2,267,798 |
| 2020-04-24 | $6.30 | $6.47 | $6.00 | $6.10 | $5.78 | 1,468,424 |
| 2020-04-23 | $6.70 | $6.72 | $6.20 | $6.30 | $5.97 | 2,151,157 |
| 2020-04-22 | $7.02 | $7.15 | $6.62 | $6.67 | $6.32 | 1,070,899 |
| 2020-04-21 | $7.20 | $7.23 | $6.85 | $6.85 | $6.50 | 1,157,362 |
| 2020-04-20 | $7.12 | $7.62 | $6.85 | $7.32 | $6.94 | 1,542,905 |
| 2020-04-17 | $7.70 | $7.78 | $7.16 | $7.33 | $6.95 | 1,751,408 |
| 2020-04-16 | $7.48 | $7.60 | $7.07 | $7.48 | $7.09 | 1,241,702 |
| 2020-04-15 | $6.86 | $7.75 | $6.59 | $7.58 | $7.19 | 1,518,718 |
| 2020-04-14 | $6.96 | $7.23 | $6.80 | $7.12 | $6.75 | 896,074 |
| 2020-04-13 | $7.10 | $7.18 | $6.60 | $6.83 | $6.48 | 891,401 |
| 2020-04-09 | $7.42 | $7.54 | $6.87 | $7.09 | $6.72 | 824,833 |
| 2020-04-08 | $7.09 | $7.24 | $7.00 | $7.20 | $6.83 | 993,903 |
| 2020-04-07 | $7.38 | $7.59 | $6.78 | $6.93 | $6.57 | 1,346,928 |
| 2020-04-06 | $7.56 | $7.82 | $6.86 | $7.01 | $6.65 | 1,123,250 |
| 2020-04-03 | $7.20 | $7.36 | $6.98 | $7.34 | $6.96 | 805,956 |
| 2020-04-02 | $6.77 | $7.23 | $6.55 | $7.20 | $6.83 | 676,384 |
| 2020-04-01 | $6.73 | $6.93 | $6.51 | $6.79 | $6.44 | 722,335 |
| 2020-03-31 | $6.71 | $7.42 | $6.71 | $7.05 | $6.69 | 992,417 |
| 2020-03-30 | $7.04 | $7.07 | $6.45 | $6.73 | $6.38 | 830,348 |
| 2020-03-27 | $7.42 | $7.53 | $6.74 | $6.74 | $6.39 | 901,874 |
| 2020-03-26 | $7.83 | $8.19 | $7.68 | $7.85 | $7.44 | 931,097 |
| 2020-03-25 | $7.50 | $8.03 | $7.25 | $7.62 | $7.23 | 1,058,472 |
| 2020-03-24 | $6.74 | $7.55 | $6.71 | $7.27 | $6.89 | 1,009,464 |
| 2020-03-23 | $6.77 | $6.79 | $6.27 | $6.45 | $6.12 | 874,658 |
| 2020-03-20 | $6.33 | $7.44 | $6.10 | $6.81 | $6.46 | 1,928,366 |
| 2020-03-19 | $5.90 | $6.90 | $5.85 | $6.10 | $5.78 | 1,430,524 |
| 2020-03-18 | $6.91 | $7.10 | $5.89 | $6.08 | $5.77 | 2,319,528 |
| 2020-03-17 | $7.32 | $7.79 | $6.80 | $7.64 | $7.24 | 1,609,629 |
| 2020-03-16 | $7.72 | $8.59 | $7.10 | $7.14 | $6.77 | 2,177,050 |
| 2020-03-13 | $9.57 | $9.90 | $8.82 | $9.21 | $8.73 | 1,199,447 |
| 2020-03-12 | $9.00 | $9.35 | $8.45 | $8.73 | $8.28 | 1,314,623 |
| 2020-03-11 | $10.63 | $10.82 | $9.94 | $10.16 | $9.63 | 782,510 |
| 2020-03-10 | $10.45 | $11.17 | $10.23 | $11.06 | $10.49 | 1,225,212 |
| 2020-03-09 | $11.10 | $11.48 | $9.96 | $9.96 | $9.44 | 1,922,408 |
| 2020-03-06 | $12.67 | $13.03 | $12.18 | $12.22 | $11.59 | 880,728 |
| 2020-03-05 | $13.19 | $13.39 | $13.02 | $13.19 | $12.51 | 579,306 |
| 2020-03-04 | $13.15 | $13.60 | $13.04 | $13.57 | $12.87 | 484,025 |
| 2020-03-03 | $13.08 | $13.56 | $12.69 | $12.96 | $12.29 | 1,067,575 |
| 2020-03-02 | $12.66 | $13.14 | $12.39 | $13.08 | $12.40 | 761,783 |
| 2020-02-28 | $12.40 | $12.86 | $12.08 | $12.64 | $11.99 | 1,681,345 |
| 2020-02-27 | $12.97 | $13.46 | $12.63 | $13.03 | $12.36 | 892,977 |
| 2020-02-26 | $13.40 | $13.80 | $13.17 | $13.30 | $12.61 | 739,763 |
| 2020-02-25 | $14.15 | $14.15 | $13.21 | $13.25 | $12.56 | 1,016,557 |
| 2020-02-24 | $14.03 | $14.24 | $13.70 | $13.95 | $13.23 | 754,703 |
| 2020-02-21 | $14.19 | $14.54 | $14.02 | $14.49 | $13.74 | 768,171 |
| 2020-02-20 | $14.00 | $14.45 | $13.76 | $14.31 | $13.57 | 1,577,904 |
| 2020-02-19 | $13.82 | $14.38 | $13.76 | $14.09 | $13.36 | 748,951 |
| 2020-02-18 | $13.67 | $14.00 | $13.51 | $13.70 | $12.99 | 592,214 |
| 2020-02-14 | $13.71 | $13.96 | $13.56 | $13.79 | $13.08 | 964,285 |
| 2020-02-13 | $14.51 | $14.51 | $13.43 | $13.58 | $12.88 | 2,235,961 |
| 2020-02-12 | $14.70 | $14.88 | $14.50 | $14.81 | $14.04 | 600,405 |
| 2020-02-11 | $14.80 | $15.01 | $14.33 | $14.66 | $13.90 | 875,433 |
| 2020-02-10 | $14.98 | $15.21 | $14.79 | $14.99 | $14.21 | 332,305 |
| 2020-02-07 | $15.15 | $15.35 | $14.72 | $14.98 | $14.20 | 933,523 |
| 2020-02-06 | $14.87 | $15.20 | $14.53 | $14.80 | $14.03 | 601,572 |
| 2020-02-05 | $14.90 | $15.11 | $14.61 | $14.73 | $13.97 | 933,969 |
| 2020-02-04 | $15.50 | $15.80 | $14.51 | $14.80 | $14.03 | 2,161,654 |
| 2020-02-03 | $14.50 | $15.38 | $14.47 | $15.19 | $14.40 | 963,724 |
| 2020-01-31 | $14.61 | $14.66 | $14.00 | $14.35 | $13.61 | 675,188 |
| 2020-01-30 | $14.26 | $14.85 | $14.11 | $14.84 | $14.07 | 508,617 |
| 2020-01-29 | $14.56 | $14.96 | $14.40 | $14.41 | $13.66 | 781,874 |
| 2020-01-28 | $13.98 | $14.52 | $13.79 | $14.45 | $13.70 | 825,363 |
| 2020-01-27 | $13.50 | $13.85 | $13.24 | $13.75 | $13.04 | 1,048,636 |
| 2020-01-24 | $14.50 | $14.60 | $13.94 | $13.99 | $13.27 | 714,434 |
| 2020-01-23 | $15.03 | $15.20 | $14.47 | $14.55 | $13.80 | 986,194 |
| 2020-01-22 | $15.08 | $15.34 | $14.67 | $14.97 | $14.20 | 1,321,893 |
| 2020-01-21 | $15.68 | $15.90 | $15.02 | $15.08 | $14.30 | 1,211,199 |
| 2020-01-17 | $15.26 | $15.75 | $15.26 | $15.60 | $14.79 | 1,358,804 |
| 2020-01-16 | $14.97 | $15.53 | $14.97 | $15.26 | $14.47 | 1,241,124 |
| 2020-01-15 | $15.45 | $15.57 | $14.71 | $14.83 | $14.06 | 1,322,278 |
| 2020-01-14 | $15.28 | $15.60 | $14.61 | $15.47 | $14.67 | 1,982,686 |
| 2020-01-13 | $16.37 | $16.48 | $15.48 | $15.62 | $14.81 | 1,514,414 |
| 2020-01-10 | $16.82 | $16.89 | $16.35 | $16.37 | $15.52 | 879,370 |
| 2020-01-09 | $16.15 | $16.73 | $16.10 | $16.65 | $15.79 | 1,210,160 |
| 2020-01-08 | $15.73 | $16.41 | $15.73 | $16.04 | $15.21 | 1,310,387 |
| 2020-01-07 | $15.89 | $16.02 | $15.67 | $15.87 | $15.05 | 744,104 |
| 2020-01-06 | $15.51 | $16.26 | $15.40 | $15.97 | $15.14 | 958,445 |
| 2020-01-03 | $16.02 | $16.27 | $15.38 | $15.80 | $14.98 | 1,401,472 |
| 2020-01-02 | $16.35 | $16.76 | $16.13 | $16.41 | $15.56 | 2,010,894 |
| 2019-12-31 | $16.21 | $16.51 | $16.04 | $16.23 | $15.39 | 823,763 |
| 2019-12-30 | $16.42 | $16.60 | $15.81 | $16.29 | $15.45 | 1,379,395 |
| 2019-12-27 | $17.28 | $17.41 | $16.24 | $16.42 | $15.57 | 2,101,936 |
| 2019-12-26 | $16.89 | $17.70 | $16.45 | $17.05 | $16.17 | 2,750,062 |
| 2019-12-24 | $16.43 | $17.48 | $16.27 | $16.48 | $15.63 | 1,699,231 |
| 2019-12-23 | $15.08 | $16.46 | $15.05 | $16.34 | $15.49 | 2,435,040 |
| 2019-12-20 | $14.92 | $15.15 | $14.67 | $15.00 | $14.22 | 2,112,751 |
| 2019-12-19 | $15.04 | $15.49 | $14.53 | $14.80 | $14.03 | 1,841,716 |
| 2019-12-18 | $14.48 | $15.66 | $14.48 | $14.79 | $14.02 | 2,599,436 |
| 2019-12-17 | $14.30 | $14.65 | $13.86 | $14.54 | $13.79 | 2,092,494 |
| 2019-12-16 | $14.90 | $15.00 | $14.30 | $14.47 | $13.72 | 1,856,449 |
| 2019-12-13 | $14.15 | $15.05 | $14.00 | $14.75 | $13.99 | 1,666,721 |
| 2019-12-12 | $13.18 | $14.24 | $13.18 | $13.96 | $13.24 | 1,594,696 |
| 2019-12-11 | $13.41 | $13.59 | $13.07 | $13.20 | $12.52 | 734,045 |
| 2019-12-10 | $13.97 | $14.06 | $13.17 | $13.25 | $12.56 | 1,386,180 |
| 2019-12-09 | $14.04 | $14.28 | $13.64 | $14.05 | $13.32 | 1,594,981 |
| 2019-12-06 | $13.39 | $13.97 | $13.35 | $13.80 | $13.09 | 1,902,163 |
| 2019-12-05 | $13.52 | $13.58 | $13.02 | $13.23 | $12.55 | 1,100,584 |
| 2019-12-04 | $12.92 | $13.65 | $12.84 | $13.42 | $12.73 | 1,173,172 |
| 2019-12-03 | $12.74 | $12.88 | $12.46 | $12.87 | $12.20 | 689,664 |
| 2019-12-02 | $13.34 | $13.75 | $12.72 | $12.85 | $12.19 | 1,076,062 |
| 2019-11-29 | $13.94 | $13.94 | $13.26 | $13.36 | $12.67 | 647,678 |
| 2019-11-27 | $12.88 | $13.88 | $12.75 | $13.78 | $13.07 | 1,874,917 |
| 2019-11-26 | $12.74 | $12.95 | $12.40 | $12.90 | $12.23 | 2,212,938 |
| 2019-11-25 | $12.80 | $13.11 | $12.65 | $12.81 | $12.15 | 794,084 |
| 2019-11-22 | $12.67 | $13.16 | $12.48 | $12.74 | $12.08 | 1,189,713 |
| 2019-11-21 | $12.62 | $12.74 | $12.21 | $12.69 | $12.03 | 854,531 |
| 2019-11-20 | $12.08 | $12.74 | $11.96 | $12.54 | $11.89 | 1,552,154 |
| 2019-11-19 | $11.42 | $11.86 | $11.17 | $11.84 | $11.23 | 654,416 |
| 2019-11-18 | $11.50 | $11.73 | $11.16 | $11.38 | $10.79 | 685,956 |
| 2019-11-15 | $11.27 | $11.72 | $10.96 | $11.58 | $10.98 | 644,561 |
| 2019-11-14 | $11.75 | $11.93 | $11.01 | $11.07 | $10.50 | 1,052,955 |
| 2019-11-13 | $11.90 | $12.07 | $11.36 | $11.60 | $11.00 | 1,325,019 |
| 2019-11-12 | $12.72 | $13.03 | $11.90 | $12.07 | $11.45 | 1,269,565 |
| 2019-11-11 | $12.30 | $12.93 | $12.30 | $12.72 | $12.06 | 1,100,023 |
| 2019-11-08 | $12.66 | $12.71 | $12.28 | $12.41 | $11.77 | 785,702 |
| 2019-11-07 | $12.25 | $12.91 | $12.25 | $12.59 | $11.94 | 947,695 |
| 2019-11-06 | $12.70 | $12.83 | $11.96 | $12.20 | $11.57 | 1,108,317 |
| 2019-11-05 | $12.69 | $13.06 | $12.54 | $12.68 | $12.02 | 775,878 |
| 2019-11-04 | $12.00 | $12.79 | $11.87 | $12.54 | $11.89 | 1,289,013 |
| 2019-11-01 | $11.75 | $11.88 | $11.35 | $11.79 | $11.18 | 760,023 |
| 2019-10-31 | $11.40 | $11.57 | $10.97 | $11.56 | $10.96 | 1,044,836 |
| 2019-10-30 | $11.37 | $11.44 | $11.00 | $11.40 | $10.81 | 1,021,539 |
| 2019-10-29 | $11.02 | $11.87 | $10.76 | $11.39 | $10.80 | 2,562,181 |
| 2019-10-28 | $12.47 | $13.21 | $10.83 | $11.28 | $10.70 | 3,662,614 |
| 2019-10-25 | $12.50 | $13.26 | $12.35 | $12.73 | $12.07 | 2,159,974 |
| 2019-10-24 | $12.69 | $12.88 | $12.35 | $12.42 | $11.78 | 1,071,009 |
| 2019-10-23 | $12.28 | $12.81 | $12.26 | $12.69 | $12.03 | 1,272,200 |
| 2019-10-22 | $12.92 | $13.00 | $12.25 | $12.38 | $11.74 | 1,056,460 |
| 2019-10-21 | $12.61 | $12.88 | $12.35 | $12.84 | $12.18 | 1,209,155 |
| 2019-10-18 | $12.46 | $12.62 | $12.28 | $12.51 | $11.86 | 789,453 |
| 2019-10-17 | $12.99 | $13.08 | $12.45 | $12.51 | $11.86 | 890,992 |
| 2019-10-16 | $13.24 | $13.38 | $12.69 | $12.85 | $12.19 | 806,329 |
| 2019-10-15 | $12.90 | $13.29 | $12.77 | $13.24 | $12.55 | 1,066,199 |
| 2019-10-14 | $12.94 | $13.38 | $12.67 | $12.85 | $12.19 | 544,518 |
| 2019-10-11 | $13.68 | $13.79 | $13.05 | $13.06 | $12.38 | 1,020,101 |
| 2019-10-10 | $12.89 | $13.55 | $12.72 | $13.39 | $12.70 | 1,207,397 |
| 2019-10-09 | $12.78 | $12.95 | $12.43 | $12.75 | $12.09 | 938,241 |
| 2019-10-08 | $13.38 | $13.38 | $12.61 | $12.71 | $12.05 | 1,208,025 |
| 2019-10-07 | $13.45 | $13.99 | $13.30 | $13.36 | $12.67 | 1,550,180 |
| 2019-10-04 | $13.05 | $13.52 | $12.89 | $13.51 | $12.81 | 1,332,305 |
| 2019-10-03 | $13.16 | $13.17 | $12.59 | $13.11 | $12.43 | 887,543 |
| 2019-10-02 | $12.58 | $13.16 | $12.14 | $13.13 | $12.45 | 1,251,115 |
| 2019-10-01 | $12.91 | $13.18 | $12.37 | $12.76 | $12.10 | 1,267,956 |
| 2019-09-30 | $13.18 | $13.35 | $12.54 | $13.00 | $12.33 | 1,535,456 |
| 2019-09-27 | $12.42 | $13.20 | $12.42 | $13.07 | $12.39 | 1,785,893 |
| 2019-09-26 | $12.57 | $12.82 | $12.15 | $12.40 | $11.76 | 1,340,933 |
| 2019-09-25 | $11.66 | $12.45 | $11.56 | $12.36 | $11.72 | 1,277,413 |
| 2019-09-24 | $11.81 | $11.99 | $11.28 | $11.78 | $11.17 | 1,485,958 |
| 2019-09-23 | $11.78 | $12.12 | $11.43 | $11.87 | $11.26 | 912,930 |
| 2019-09-20 | $12.43 | $12.73 | $11.76 | $11.90 | $11.28 | 2,552,087 |
| 2019-09-19 | $11.55 | $12.46 | $11.33 | $12.23 | $11.60 | 2,416,402 |
| 2019-09-18 | $12.01 | $12.19 | $11.58 | $11.84 | $11.23 | 1,069,969 |
| 2019-09-17 | $11.71 | $12.13 | $11.51 | $12.03 | $11.41 | 1,170,005 |
| 2019-09-16 | $10.99 | $11.94 | $10.60 | $11.83 | $11.22 | 1,659,547 |
| 2019-09-13 | $11.98 | $12.24 | $11.01 | $11.13 | $10.55 | 1,937,511 |
| 2019-09-12 | $12.00 | $12.29 | $11.66 | $11.78 | $11.17 | 1,142,006 |
| 2019-09-11 | $11.98 | $12.14 | $11.40 | $12.02 | $11.40 | 1,851,553 |
| 2019-09-10 | $11.52 | $12.30 | $11.50 | $11.90 | $11.28 | 1,871,247 |
| 2019-09-09 | $11.93 | $12.47 | $11.56 | $11.80 | $11.19 | 1,644,133 |
| 2019-09-06 | $11.56 | $12.27 | $11.50 | $11.73 | $11.12 | 3,170,617 |
| 2019-09-05 | $11.17 | $11.67 | $10.93 | $11.45 | $10.86 | 5,382,039 |
| 2019-09-04 | $9.97 | $11.38 | $9.58 | $11.05 | $10.48 | 4,846,429 |
| 2019-09-03 | $11.76 | $11.85 | $9.53 | $9.57 | $9.07 | 6,998,998 |
| 2019-08-30 | $11.97 | $11.97 | $10.82 | $10.84 | $10.28 | 3,840,222 |
| 2019-08-29 | $12.30 | $12.90 | $11.44 | $11.90 | $11.28 | 4,703,140 |
| 2019-08-28 | $12.54 | $13.11 | $12.36 | $12.74 | $12.08 | 2,190,109 |
| 2019-08-27 | $13.70 | $13.85 | $12.82 | $12.87 | $12.20 | 4,190,738 |
| 2019-08-26 | $14.89 | $15.10 | $13.91 | $13.95 | $13.23 | 1,842,689 |
| 2019-08-23 | $15.54 | $15.74 | $14.58 | $14.69 | $13.93 | 1,644,950 |
| 2019-08-22 | $15.56 | $15.90 | $15.43 | $15.55 | $14.75 | 1,636,354 |
| 2019-08-21 | $15.34 | $15.72 | $15.10 | $15.59 | $14.78 | 1,879,102 |
| 2019-08-20 | $15.30 | $15.74 | $14.80 | $15.14 | $14.36 | 3,133,107 |
| 2019-08-19 | $17.18 | $17.33 | $14.90 | $14.95 | $14.18 | 5,169,002 |
| 2019-08-16 | $18.00 | $18.57 | $17.70 | $17.74 | $16.82 | 3,831,643 |
| 2019-08-15 | $17.98 | $18.34 | $17.08 | $17.47 | $16.57 | 5,420,419 |
| 2019-08-14 | $16.70 | $17.69 | $15.87 | $16.58 | $15.72 | 5,068,497 |
| 2019-08-13 | $17.36 | $18.02 | $16.80 | $17.23 | $16.34 | 6,765,718 |
| 2019-08-12 | $19.31 | $19.36 | $15.17 | $16.75 | $15.88 | 30,223,733 |
| 2019-08-09 | $34.90 | $38.69 | $34.51 | $38.17 | $36.19 | 1,954,915 |
| 2019-08-08 | $34.10 | $35.68 | $34.04 | $34.95 | $33.14 | 1,130,617 |
| 2019-08-07 | $34.26 | $34.95 | $33.49 | $34.54 | $32.75 | 748,082 |
| 2019-08-06 | $34.73 | $36.63 | $34.24 | $35.32 | $33.49 | 724,488 |
| 2019-08-05 | $33.13 | $34.93 | $33.01 | $34.08 | $32.32 | 1,022,614 |
| 2019-08-02 | $35.06 | $35.55 | $33.86 | $35.02 | $33.21 | 901,423 |
| 2019-08-01 | $36.78 | $37.08 | $35.02 | $35.41 | $33.58 | 727,211 |
| 2019-07-31 | $37.99 | $38.12 | $36.55 | $36.74 | $34.84 | 1,027,699 |
| 2019-07-30 | $37.91 | $38.81 | $37.38 | $37.60 | $35.65 | 832,964 |
| 2019-07-29 | $37.41 | $38.75 | $36.65 | $38.19 | $36.21 | 1,311,668 |
| 2019-07-26 | $34.15 | $37.85 | $34.00 | $37.42 | $35.48 | 1,584,873 |
| 2019-07-25 | $34.11 | $34.47 | $33.56 | $33.97 | $32.21 | 791,064 |
| 2019-07-24 | $33.66 | $34.37 | $33.42 | $33.94 | $32.18 | 567,703 |
| 2019-07-23 | $33.67 | $33.88 | $32.74 | $33.79 | $32.04 | 839,087 |
| 2019-07-22 | $34.80 | $34.95 | $33.39 | $33.50 | $31.77 | 1,244,563 |
| 2019-07-19 | $35.22 | $35.43 | $34.75 | $34.90 | $33.09 | 719,785 |
| 2019-07-18 | $35.76 | $36.40 | $34.30 | $35.34 | $33.51 | 1,152,604 |
| 2019-07-17 | $36.32 | $36.82 | $35.88 | $35.91 | $34.05 | 759,215 |
| 2019-07-16 | $35.69 | $36.88 | $35.03 | $36.17 | $34.30 | 1,087,518 |
| 2019-07-15 | $37.99 | $37.99 | $35.67 | $35.87 | $34.01 | 1,024,232 |
| 2019-07-12 | $37.85 | $38.60 | $37.82 | $37.86 | $35.90 | 587,156 |
| 2019-07-11 | $38.24 | $38.79 | $37.59 | $37.93 | $35.97 | 844,328 |
| 2019-07-10 | $38.10 | $39.22 | $37.31 | $38.00 | $36.03 | 1,033,096 |
| 2019-07-09 | $37.05 | $38.48 | $36.92 | $38.15 | $36.18 | 801,153 |
| 2019-07-08 | $36.49 | $37.54 | $35.82 | $37.49 | $35.55 | 870,092 |
| 2019-07-05 | $36.07 | $36.62 | $35.76 | $36.40 | $34.52 | 517,699 |
| 2019-07-03 | $36.70 | $37.73 | $36.25 | $36.45 | $34.56 | 779,555 |
| 2019-07-02 | $36.00 | $36.86 | $35.38 | $36.73 | $34.83 | 1,215,369 |
| 2019-07-01 | $36.03 | $37.00 | $35.31 | $35.51 | $33.67 | 1,116,550 |
| 2019-06-28 | $34.45 | $35.51 | $34.24 | $35.50 | $33.66 | 1,245,201 |
| 2019-06-27 | $33.82 | $34.48 | $33.28 | $33.91 | $32.16 | 958,776 |
| 2019-06-26 | $35.00 | $35.58 | $32.91 | $33.71 | $31.97 | 1,022,906 |
| 2019-06-25 | $34.40 | $35.00 | $34.11 | $34.76 | $32.96 | 966,194 |
| 2019-06-24 | $34.19 | $34.70 | $33.53 | $34.28 | $32.51 | 765,857 |
| 2019-06-21 | $33.80 | $34.44 | $33.38 | $34.13 | $32.36 | 1,236,168 |
| 2019-06-20 | $33.48 | $33.99 | $32.65 | $33.91 | $32.16 | 1,264,991 |
| 2019-06-19 | $33.98 | $33.98 | $32.64 | $32.70 | $31.01 | 954,463 |
| 2019-06-18 | $33.50 | $34.07 | $33.18 | $33.59 | $31.85 | 1,019,229 |
| 2019-06-17 | $33.34 | $33.52 | $32.21 | $33.03 | $31.32 | 736,250 |
| 2019-06-14 | $34.05 | $34.52 | $32.88 | $32.90 | $31.20 | 1,491,201 |
| 2019-06-13 | $34.23 | $34.32 | $32.64 | $34.05 | $32.29 | 2,499,936 |
| 2019-06-12 | $31.49 | $34.68 | $31.00 | $34.62 | $32.83 | 4,838,225 |
| 2019-06-11 | $28.96 | $30.93 | $28.75 | $30.78 | $29.19 | 2,999,178 |
| 2019-06-10 | $27.59 | $28.57 | $27.54 | $28.55 | $27.07 | 1,301,752 |
| 2019-06-07 | $27.92 | $28.25 | $27.04 | $27.41 | $25.99 | 721,925 |
| 2019-06-06 | $27.24 | $27.64 | $26.62 | $27.62 | $26.19 | 1,094,618 |
| 2019-06-05 | $26.62 | $27.50 | $26.41 | $26.97 | $25.57 | 1,591,792 |
| 2019-06-04 | $25.33 | $26.55 | $25.32 | $26.52 | $25.15 | 1,476,282 |
| 2019-06-03 | $25.98 | $26.25 | $24.31 | $25.00 | $23.71 | 1,184,696 |
| 2019-05-31 | $25.80 | $26.42 | $25.31 | $25.61 | $24.28 | 1,049,620 |
| 2019-05-30 | $25.62 | $26.73 | $25.53 | $25.91 | $24.57 | 1,264,027 |
| 2019-05-29 | $25.74 | $25.81 | $24.05 | $25.59 | $24.27 | 1,475,812 |
| 2019-05-28 | $26.60 | $27.01 | $25.16 | $25.76 | $24.43 | 15,804,039 |
| 2019-05-24 | $26.46 | $26.63 | $25.64 | $26.60 | $25.22 | 1,292,645 |
| 2019-05-23 | $25.95 | $26.36 | $25.44 | $25.97 | $24.63 | 1,125,091 |
| 2019-05-22 | $26.18 | $26.72 | $25.94 | $26.21 | $24.85 | 1,196,364 |
| 2019-05-21 | $25.01 | $26.43 | $25.01 | $26.08 | $24.73 | 2,107,665 |
| 2019-05-20 | $24.25 | $25.04 | $23.19 | $24.69 | $23.41 | 1,619,674 |
| 2019-05-17 | $24.95 | $25.68 | $24.28 | $24.43 | $23.17 | 1,090,373 |
| 2019-05-16 | $24.66 | $26.02 | $24.21 | $25.33 | $24.02 | 1,406,924 |
| 2019-05-15 | $23.90 | $24.98 | $23.74 | $24.76 | $23.48 | 1,500,205 |
| 2019-05-14 | $24.12 | $25.13 | $23.56 | $24.34 | $22.80 | 931,995 |
| 2019-05-13 | $23.80 | $24.09 | $22.80 | $23.81 | $22.30 | 1,205,239 |
| 2019-05-10 | $25.22 | $26.35 | $24.08 | $24.72 | $23.15 | 1,361,584 |
| 2019-05-09 | $23.95 | $25.61 | $23.70 | $25.55 | $23.93 | 1,068,252 |
| 2019-05-08 | $23.71 | $25.14 | $23.32 | $24.54 | $22.99 | 1,236,314 |
| 2019-05-07 | $23.72 | $24.20 | $23.09 | $23.44 | $21.95 | 839,543 |
| 2019-05-06 | $23.54 | $24.73 | $23.20 | $24.27 | $22.73 | 971,566 |
| 2019-05-03 | $23.43 | $24.76 | $23.17 | $24.49 | $22.94 | 2,030,396 |
| 2019-05-02 | $22.21 | $23.25 | $22.04 | $23.11 | $21.65 | 1,221,451 |
| 2019-05-01 | $21.74 | $22.37 | $21.32 | $22.17 | $20.77 | 734,854 |
| 2019-04-30 | $21.29 | $22.20 | $21.09 | $21.78 | $20.40 | 896,831 |
| 2019-04-29 | $20.99 | $21.84 | $20.77 | $21.29 | $19.94 | 1,098,274 |
| 2019-04-26 | $21.33 | $22.46 | $20.64 | $21.01 | $19.68 | 2,080,428 |
| 2019-04-25 | $21.63 | $22.04 | $18.62 | $21.13 | $19.79 | 5,036,482 |
| 2019-04-24 | $24.40 | $24.44 | $21.54 | $21.72 | $20.34 | 4,208,674 |
| 2019-04-23 | $24.34 | $25.09 | $24.27 | $24.53 | $22.98 | 949,689 |
| 2019-04-22 | $24.04 | $25.06 | $24.02 | $24.33 | $22.79 | 1,186,737 |
| 2019-04-18 | $26.08 | $26.34 | $23.50 | $24.04 | $22.52 | 2,032,705 |
| 2019-04-17 | $26.07 | $26.90 | $25.20 | $26.13 | $24.47 | 1,082,432 |
| 2019-04-16 | $26.52 | $27.42 | $25.60 | $25.78 | $24.15 | 1,264,988 |
| 2019-04-15 | $25.71 | $26.68 | $25.54 | $26.52 | $24.84 | 1,213,876 |
| 2019-04-12 | $24.63 | $25.84 | $24.38 | $25.61 | $23.99 | 1,266,945 |
| 2019-04-11 | $24.97 | $25.29 | $24.05 | $24.57 | $23.01 | 579,661 |
| 2019-04-10 | $24.46 | $25.60 | $24.46 | $25.18 | $23.58 | 1,023,601 |
| 2019-04-09 | $25.40 | $25.60 | $23.43 | $24.33 | $22.79 | 1,141,616 |
| 2019-04-08 | $24.88 | $25.61 | $24.86 | $25.47 | $23.86 | 879,331 |
| 2019-04-05 | $24.59 | $25.54 | $24.25 | $24.97 | $23.39 | 802,046 |
| 2019-04-04 | $24.40 | $24.85 | $23.90 | $24.61 | $23.05 | 737,776 |
| 2019-04-03 | $24.89 | $25.25 | $24.15 | $24.39 | $22.84 | 649,347 |
| 2019-04-02 | $25.46 | $25.62 | $24.27 | $24.63 | $23.07 | 591,520 |
| 2019-04-01 | $25.98 | $26.22 | $25.22 | $25.52 | $23.90 | 704,126 |
| 2019-03-29 | $25.13 | $26.00 | $24.57 | $25.52 | $23.90 | 1,058,406 |
| 2019-03-28 | $24.22 | $24.95 | $23.97 | $24.86 | $23.29 | 1,578,957 |
| 2019-03-27 | $25.50 | $25.72 | $23.22 | $24.25 | $22.71 | 2,594,645 |
| 2019-03-26 | $26.26 | $27.71 | $24.79 | $25.48 | $23.87 | 1,850,919 |
| 2019-03-25 | $25.88 | $27.47 | $25.83 | $26.87 | $25.17 | 1,268,790 |
| 2019-03-22 | $27.64 | $27.64 | $25.67 | $25.84 | $24.20 | 1,270,656 |
| 2019-03-21 | $28.69 | $29.55 | $27.80 | $28.14 | $26.36 | 666,549 |
| 2019-03-20 | $28.90 | $29.32 | $28.06 | $28.93 | $27.10 | 807,569 |
| 2019-03-19 | $29.20 | $30.46 | $28.69 | $28.89 | $27.06 | 1,227,463 |
| 2019-03-18 | $28.55 | $29.59 | $28.40 | $29.39 | $27.53 | 694,748 |
| 2019-03-15 | $27.58 | $28.96 | $27.41 | $28.32 | $26.53 | 1,031,468 |
| 2019-03-14 | $27.36 | $27.69 | $26.86 | $27.27 | $25.54 | 601,946 |
| 2019-03-13 | $27.18 | $27.92 | $27.08 | $27.63 | $25.88 | 580,362 |
| 2019-03-12 | $27.49 | $28.55 | $26.78 | $27.16 | $25.44 | 1,037,466 |
| 2019-03-11 | $26.86 | $27.95 | $26.86 | $27.47 | $25.73 | 802,342 |
| 2019-03-08 | $26.13 | $28.07 | $26.07 | $26.48 | $24.80 | 1,479,164 |
| 2019-03-07 | $26.60 | $27.32 | $25.10 | $25.60 | $23.98 | 1,808,012 |
| 2019-03-06 | $28.29 | $28.29 | $26.19 | $26.27 | $24.61 | 1,741,641 |
| 2019-03-05 | $28.41 | $28.97 | $27.78 | $28.28 | $26.49 | 509,351 |
| 2019-03-04 | $29.01 | $29.38 | $27.81 | $28.39 | $26.59 | 824,849 |
| 2019-03-01 | $30.71 | $31.30 | $28.96 | $29.06 | $27.22 | 905,813 |
| 2019-02-28 | $31.64 | $31.92 | $29.94 | $30.57 | $28.63 | 1,401,017 |
| 2019-02-27 | $32.95 | $33.43 | $31.60 | $31.64 | $29.64 | 743,536 |
| 2019-02-26 | $33.24 | $33.70 | $32.60 | $33.03 | $30.94 | 365,690 |
| 2019-02-25 | $34.28 | $34.56 | $33.35 | $33.46 | $31.34 | 413,211 |
| 2019-02-22 | $32.56 | $33.74 | $32.56 | $33.67 | $31.54 | 764,896 |
| 2019-02-21 | $32.70 | $32.99 | $32.11 | $32.42 | $30.37 | 557,071 |
| 2019-02-20 | $32.82 | $34.42 | $31.86 | $33.00 | $30.91 | 1,481,862 |
| 2019-02-19 | $34.44 | $34.44 | $32.50 | $32.61 | $30.54 | 1,796,097 |
| 2019-02-15 | $35.37 | $35.70 | $34.59 | $34.78 | $32.58 | 558,910 |
| 2019-02-14 | $35.00 | $35.71 | $34.65 | $35.42 | $33.18 | 593,046 |
| 2019-02-13 | $36.26 | $37.03 | $35.13 | $35.20 | $32.97 | 552,279 |
| 2019-02-12 | $36.79 | $37.63 | $36.52 | $36.76 | $34.43 | 915,176 |
| 2019-02-11 | $35.76 | $36.58 | $35.22 | $36.32 | $34.02 | 995,640 |
| 2019-02-08 | $35.18 | $36.14 | $34.68 | $35.99 | $33.71 | 813,521 |
| 2019-02-07 | $35.62 | $35.77 | $34.24 | $35.20 | $32.97 | 820,583 |
| 2019-02-06 | $36.96 | $37.46 | $35.41 | $35.49 | $33.24 | 787,544 |
| 2019-02-05 | $36.98 | $37.78 | $36.83 | $37.30 | $34.94 | 1,553,553 |
| 2019-02-04 | $35.98 | $37.28 | $35.65 | $37.06 | $34.71 | 1,111,623 |
| 2019-02-01 | $36.38 | $36.70 | $35.70 | $36.18 | $33.89 | 657,033 |
| 2019-01-31 | $35.83 | $36.71 | $35.78 | $36.51 | $34.20 | 874,025 |
| 2019-01-30 | $34.80 | $35.59 | $34.38 | $35.56 | $33.31 | 397,443 |
| 2019-01-29 | $35.00 | $35.26 | $34.20 | $34.75 | $32.55 | 368,665 |
| 2019-01-28 | $33.77 | $35.39 | $33.77 | $34.79 | $32.59 | 811,972 |
| 2019-01-25 | $34.25 | $34.81 | $33.85 | $34.34 | $32.16 | 736,127 |
| 2019-01-24 | $33.72 | $34.72 | $32.86 | $33.51 | $31.39 | 996,038 |
| 2019-01-23 | $33.27 | $34.32 | $32.97 | $33.78 | $31.64 | 851,200 |
| 2019-01-22 | $32.93 | $33.32 | $32.03 | $32.48 | $30.42 | 460,849 |
| 2019-01-18 | $31.95 | $33.73 | $31.95 | $33.21 | $31.11 | 1,065,041 |
| 2019-01-17 | $31.32 | $31.86 | $30.95 | $31.76 | $29.75 | 582,560 |
| 2019-01-16 | $32.03 | $32.88 | $31.47 | $31.54 | $29.54 | 813,483 |
| 2019-01-15 | $32.12 | $32.39 | $31.41 | $31.80 | $29.79 | 485,341 |
| 2019-01-14 | $32.15 | $32.88 | $31.75 | $32.09 | $30.06 | 352,628 |
| 2019-01-11 | $33.02 | $33.88 | $32.04 | $32.49 | $30.43 | 663,260 |
| 2019-01-10 | $32.28 | $33.51 | $31.73 | $33.44 | $31.32 | 695,110 |
| 2019-01-09 | $31.60 | $34.00 | $31.54 | $32.37 | $30.32 | 1,488,140 |
| 2019-01-08 | $31.39 | $31.87 | $30.07 | $31.46 | $29.47 | 1,130,307 |
| 2019-01-07 | $30.55 | $32.39 | $30.09 | $31.24 | $29.26 | 1,157,062 |
| 2019-01-04 | $28.90 | $30.79 | $28.86 | $30.70 | $28.76 | 1,516,180 |
| 2019-01-03 | $28.45 | $28.89 | $27.60 | $28.68 | $26.86 | 759,194 |
| 2019-01-02 | $27.35 | $28.49 | $26.74 | $28.48 | $26.68 | 656,395 |
| 2018-12-31 | $27.09 | $27.78 | $26.65 | $27.57 | $25.82 | 330,458 |
| 2018-12-28 | $26.61 | $27.57 | $26.11 | $26.92 | $25.21 | 710,911 |
| 2018-12-27 | $25.24 | $26.43 | $24.81 | $26.34 | $24.67 | 720,036 |
| 2018-12-26 | $24.69 | $25.74 | $23.68 | $25.74 | $24.11 | 489,491 |
| 2018-12-24 | $24.50 | $25.74 | $24.09 | $24.57 | $23.01 | 249,059 |
| 2018-12-21 | $26.07 | $26.07 | $24.74 | $24.97 | $23.39 | 564,815 |
| 2018-12-20 | $26.04 | $26.75 | $26.02 | $26.08 | $24.43 | 468,776 |
| 2018-12-19 | $26.38 | $27.47 | $25.82 | $26.05 | $24.40 | 910,823 |
| 2018-12-18 | $25.79 | $26.77 | $25.51 | $26.16 | $24.50 | 897,966 |
| 2018-12-17 | $27.43 | $27.53 | $25.21 | $25.42 | $23.81 | 805,109 |
| 2018-12-14 | $27.43 | $27.90 | $27.02 | $27.53 | $25.79 | 707,144 |
| 2018-12-13 | $27.93 | $28.10 | $27.51 | $27.79 | $26.03 | 306,145 |
| 2018-12-12 | $28.60 | $29.11 | $27.87 | $27.88 | $26.11 | 553,201 |
| 2018-12-11 | $27.19 | $28.69 | $27.19 | $28.30 | $26.51 | 1,082,451 |
| 2018-12-10 | $27.75 | $28.08 | $26.53 | $26.70 | $25.01 | 800,950 |
| 2018-12-07 | $27.80 | $28.35 | $27.41 | $27.74 | $25.98 | 1,161,172 |
| 2018-12-06 | $26.50 | $28.00 | $26.00 | $27.97 | $26.20 | 846,331 |
| 2018-12-04 | $28.35 | $28.40 | $27.24 | $27.35 | $25.62 | 1,280,466 |
| 2018-12-03 | $28.00 | $29.24 | $27.92 | $28.56 | $26.75 | 1,329,937 |
| 2018-11-30 | $27.47 | $27.81 | $26.39 | $27.56 | $25.81 | 467,265 |
| 2018-11-29 | $25.96 | $27.80 | $25.91 | $27.46 | $25.72 | 641,767 |
| 2018-11-28 | $24.70 | $26.25 | $24.21 | $26.21 | $24.55 | 1,078,330 |
| 2018-11-27 | $26.00 | $26.28 | $24.08 | $24.33 | $22.79 | 669,997 |
| 2018-11-26 | $26.66 | $27.00 | $25.02 | $25.79 | $24.16 | 961,661 |
| 2018-11-23 | $25.72 | $26.86 | $25.61 | $26.54 | $24.86 | 519,390 |
| 2018-11-21 | $25.37 | $26.48 | $25.37 | $26.04 | $24.39 | 638,289 |
| 2018-11-20 | $25.25 | $26.00 | $24.60 | $25.01 | $23.43 | 984,180 |
| 2018-11-19 | $26.85 | $26.85 | $25.54 | $26.44 | $24.76 | 500,289 |
| 2018-11-16 | $26.12 | $27.25 | $25.97 | $26.86 | $25.16 | 965,601 |
| 2018-11-15 | $25.35 | $26.73 | $24.90 | $26.35 | $24.68 | 778,752 |
| 2018-11-14 | $23.50 | $25.28 | $23.49 | $25.17 | $23.58 | 736,488 |
| 2018-11-13 | $24.32 | $24.89 | $23.13 | $23.18 | $21.71 | 710,802 |
| 2018-11-12 | $25.00 | $25.32 | $24.05 | $24.18 | $22.65 | 475,544 |
| 2018-11-09 | $25.82 | $25.98 | $24.79 | $25.26 | $23.66 | 903,784 |
| 2018-11-08 | $26.24 | $27.13 | $25.84 | $26.01 | $24.36 | 491,258 |
| 2018-11-07 | $26.49 | $26.92 | $25.95 | $26.39 | $24.72 | 376,606 |
| 2018-11-06 | $26.55 | $27.32 | $26.05 | $26.37 | $24.70 | 461,714 |
| 2018-11-05 | $26.70 | $27.40 | $26.15 | $26.57 | $24.89 | 712,668 |
| 2018-11-02 | $27.00 | $27.28 | $25.60 | $26.82 | $25.12 | 1,153,632 |
| 2018-11-01 | $23.61 | $26.99 | $23.33 | $26.67 | $24.98 | 2,447,315 |
| 2018-10-31 | $22.83 | $23.39 | $22.23 | $23.06 | $21.60 | 1,619,277 |
| 2018-10-30 | $22.36 | $22.98 | $22.10 | $22.80 | $21.36 | 1,213,454 |
| 2018-10-29 | $23.48 | $23.52 | $21.78 | $22.31 | $20.90 | 1,290,800 |
| 2018-10-26 | $23.35 | $23.63 | $22.65 | $22.97 | $21.51 | 1,397,872 |
| 2018-10-25 | $22.19 | $24.01 | $22.15 | $23.35 | $21.87 | 1,276,604 |
| 2018-10-24 | $22.51 | $23.23 | $22.00 | $22.10 | $20.70 | 979,143 |
| 2018-10-23 | $22.21 | $22.73 | $21.80 | $22.45 | $21.03 | 889,612 |
| 2018-10-22 | $23.28 | $23.50 | $22.32 | $22.79 | $21.35 | 592,969 |
| 2018-10-19 | $22.65 | $23.73 | $22.28 | $22.89 | $21.44 | 579,072 |
| 2018-10-18 | $22.86 | $23.09 | $22.20 | $22.45 | $21.03 | 733,671 |
| 2018-10-17 | $23.95 | $24.00 | $22.81 | $23.13 | $21.66 | 1,067,768 |
| 2018-10-16 | $25.10 | $25.30 | $23.80 | $24.23 | $22.69 | 1,133,734 |
| 2018-10-15 | $24.67 | $26.10 | $23.48 | $24.82 | $23.25 | 962,024 |
| 2018-10-12 | $22.18 | $24.91 | $22.18 | $24.61 | $23.05 | 1,952,740 |
| 2018-10-11 | $21.90 | $22.66 | $20.50 | $21.64 | $20.27 | 1,482,724 |
| 2018-10-10 | $23.64 | $23.72 | $21.70 | $22.02 | $20.62 | 1,234,194 |
| 2018-10-09 | $24.64 | $25.06 | $22.73 | $23.56 | $22.07 | 1,254,891 |
| 2018-10-08 | $24.78 | $25.10 | $23.68 | $24.87 | $23.29 | 753,699 |
| 2018-10-05 | $24.53 | $25.30 | $24.02 | $24.18 | $22.65 | 1,017,785 |
| 2018-10-04 | $26.90 | $26.90 | $24.27 | $24.38 | $22.84 | 1,292,658 |
| 2018-10-03 | $29.35 | $29.70 | $26.66 | $26.90 | $25.20 | 1,561,271 |
| 2018-10-02 | $26.30 | $28.40 | $26.25 | $27.83 | $26.07 | 1,550,068 |
| 2018-10-01 | $25.80 | $26.95 | $24.17 | $25.88 | $24.24 | 1,281,007 |
| 2018-09-28 | $26.89 | $26.89 | $24.36 | $25.43 | $23.82 | 1,675,878 |
| 2018-09-27 | $28.71 | $29.53 | $26.34 | $26.99 | $25.28 | 1,796,508 |
| 2018-09-26 | $30.33 | $31.84 | $28.49 | $29.27 | $27.42 | 1,327,506 |
| 2018-09-25 | $26.73 | $29.88 | $24.50 | $29.77 | $27.88 | 2,689,668 |
| 2018-09-24 | $29.55 | $30.12 | $27.67 | $28.34 | $26.54 | 1,521,186 |
| 2018-09-21 | $28.13 | $30.10 | $27.30 | $29.76 | $27.87 | 2,504,864 |
| 2018-09-20 | $25.40 | $28.63 | $25.10 | $28.11 | $26.33 | 4,330,718 |
| 2018-09-19 | $23.91 | $25.12 | $23.50 | $24.98 | $23.40 | 2,266,812 |
| 2018-09-18 | $23.81 | $24.20 | $23.11 | $23.99 | $22.47 | 1,315,762 |
| 2018-09-17 | $21.50 | $23.89 | $21.50 | $23.63 | $22.13 | 2,632,106 |
| 2018-09-14 | $21.28 | $21.85 | $21.01 | $21.40 | $20.04 | 862,440 |
| 2018-09-13 | $22.50 | $23.42 | $20.83 | $21.30 | $19.95 | 1,444,379 |
| 2018-09-12 | $22.16 | $22.98 | $21.78 | $22.41 | $20.99 | 815,040 |
| 2018-09-11 | $22.62 | $22.62 | $20.65 | $22.22 | $20.81 | 1,477,526 |
| 2018-09-10 | $23.65 | $24.05 | $22.68 | $22.98 | $21.52 | 816,691 |
| 2018-09-07 | $24.50 | $25.15 | $23.27 | $23.69 | $22.19 | 1,707,032 |
| 2018-09-06 | $21.89 | $25.16 | $21.85 | $24.50 | $22.95 | 3,344,684 |
| 2018-09-05 | $20.02 | $22.03 | $19.85 | $21.57 | $20.20 | 4,104,579 |
| 2018-09-04 | $21.55 | $21.55 | $19.30 | $20.04 | $18.77 | 3,545,368 |
| 2018-08-31 | $19.02 | $22.93 | $19.02 | $22.50 | $21.07 | 4,750,118 |
| 2018-08-30 | $21.44 | $21.73 | $18.30 | $18.82 | $17.63 | 6,255,269 |
| 2018-08-29 | $24.14 | $24.60 | $21.89 | $21.99 | $20.60 | 2,793,711 |
| 2018-08-28 | $25.85 | $25.98 | $23.50 | $24.02 | $22.50 | 2,399,209 |
| 2018-08-27 | $26.53 | $26.84 | $25.70 | $25.80 | $24.17 | 826,622 |
| 2018-08-24 | $28.56 | $28.56 | $25.84 | $26.40 | $24.73 | 1,521,374 |
| 2018-08-23 | $29.09 | $29.90 | $28.40 | $28.42 | $26.62 | 504,429 |
| 2018-08-22 | $28.35 | $29.44 | $27.36 | $29.35 | $27.49 | 1,092,683 |
| 2018-08-21 | $28.35 | $28.90 | $28.35 | $28.40 | $26.60 | 630,757 |
| 2018-08-20 | $29.35 | $29.62 | $27.66 | $28.34 | $26.54 | 1,074,299 |
| 2018-08-17 | $30.82 | $30.82 | $28.79 | $29.29 | $27.43 | 1,852,284 |
| 2018-08-16 | $31.53 | $32.73 | $30.81 | $31.04 | $29.07 | 1,129,093 |
| 2018-08-15 | $29.91 | $31.93 | $27.75 | $31.48 | $29.49 | 928,972 |
| 2018-08-14 | $30.44 | $31.46 | $30.19 | $30.53 | $28.60 | 920,246 |
| 2018-08-13 | $31.47 | $31.92 | $29.69 | $30.17 | $28.26 | 1,538,027 |
| 2018-08-10 | $33.39 | $33.39 | $31.29 | $31.96 | $29.94 | 1,112,562 |
| 2018-08-09 | $33.85 | $34.65 | $33.43 | $33.95 | $31.80 | 440,487 |
| 2018-08-08 | $35.03 | $35.39 | $33.11 | $33.70 | $31.56 | 1,103,399 |
| 2018-08-07 | $37.20 | $37.35 | $34.73 | $35.04 | $32.82 | 963,995 |
| 2018-08-06 | $37.21 | $37.62 | $37.03 | $37.20 | $34.84 | 397,823 |
| 2018-08-03 | $36.51 | $37.64 | $36.04 | $37.36 | $34.99 | 519,704 |
| 2018-08-02 | $35.59 | $36.93 | $35.50 | $36.51 | $34.20 | 789,162 |
| 2018-08-01 | $35.48 | $36.23 | $35.32 | $36.00 | $33.72 | 651,124 |
| 2018-07-31 | $35.92 | $36.31 | $35.50 | $35.63 | $33.37 | 283,195 |
| 2018-07-30 | $36.46 | $37.68 | $35.40 | $35.89 | $33.62 | 396,595 |
| 2018-07-27 | $36.81 | $37.70 | $35.54 | $36.45 | $34.14 | 735,504 |
| 2018-07-26 | $37.16 | $37.20 | $36.56 | $36.73 | $34.40 | 400,167 |
| 2018-07-25 | $36.22 | $37.14 | $35.92 | $37.05 | $34.70 | 626,455 |
| 2018-07-24 | $35.31 | $36.54 | $35.31 | $35.93 | $33.65 | 936,815 |
| 2018-07-23 | $35.38 | $35.49 | $34.84 | $35.12 | $32.90 | 297,343 |
| 2018-07-20 | $34.88 | $35.92 | $34.51 | $35.62 | $33.36 | 1,023,918 |
| 2018-07-19 | $34.36 | $35.96 | $34.23 | $34.35 | $32.17 | 401,744 |
| 2018-07-18 | $35.34 | $35.98 | $34.45 | $35.11 | $32.89 | 655,975 |
| 2018-07-17 | $34.34 | $35.85 | $33.68 | $35.24 | $33.01 | 728,944 |
| 2018-07-16 | $34.87 | $36.26 | $33.88 | $34.27 | $32.10 | 523,746 |
| 2018-07-13 | $35.35 | $35.41 | $34.21 | $34.72 | $32.52 | 512,969 |
| 2018-07-12 | $36.95 | $37.59 | $35.01 | $35.34 | $33.10 | 610,312 |
| 2018-07-11 | $36.37 | $36.82 | $35.50 | $36.64 | $34.32 | 722,049 |
| 2018-07-10 | $36.32 | $37.48 | $35.26 | $36.54 | $34.23 | 515,951 |
| 2018-07-09 | $36.31 | $37.51 | $35.96 | $36.42 | $34.11 | 944,735 |
| 2018-07-06 | $35.80 | $36.54 | $34.52 | $36.14 | $33.85 | 497,108 |
| 2018-07-05 | $35.61 | $36.09 | $34.05 | $35.78 | $33.51 | 1,010,980 |
| 2018-07-03 | $32.85 | $36.02 | $32.83 | $35.33 | $33.09 | 1,394,180 |
| 2018-07-02 | $32.59 | $33.69 | $31.20 | $32.84 | $30.76 | 877,736 |
| 2018-06-29 | $35.42 | $35.64 | $32.01 | $32.98 | $30.89 | 1,296,570 |
| 2018-06-28 | $33.42 | $35.56 | $33.05 | $35.20 | $32.97 | 1,457,380 |
| 2018-06-27 | $37.19 | $37.19 | $32.91 | $33.13 | $31.03 | 1,417,755 |
| 2018-06-26 | $37.49 | $38.95 | $36.90 | $37.19 | $34.83 | 482,645 |
| 2018-06-25 | $40.24 | $40.24 | $37.45 | $37.49 | $35.11 | 1,054,645 |
| 2018-06-22 | $41.17 | $41.94 | $39.65 | $40.47 | $37.91 | 954,963 |
| 2018-06-21 | $42.69 | $42.84 | $40.84 | $41.17 | $38.56 | 2,993,124 |
| 2018-06-20 | $38.60 | $39.49 | $38.00 | $38.79 | $36.33 | 1,367,942 |
| 2018-06-19 | $36.94 | $39.15 | $36.23 | $38.29 | $35.86 | 1,973,679 |
| 2018-06-18 | $39.68 | $39.69 | $36.84 | $37.20 | $34.84 | 1,962,842 |
| 2018-06-15 | $41.35 | $41.44 | $39.65 | $40.04 | $37.50 | 1,740,644 |
| 2018-06-14 | $44.72 | $45.23 | $40.00 | $40.49 | $37.92 | 1,682,729 |
| 2018-06-13 | $47.28 | $47.53 | $44.64 | $44.70 | $41.87 | 694,579 |
| 2018-06-12 | $49.18 | $49.76 | $46.70 | $47.00 | $44.02 | 597,081 |
| 2018-06-11 | $50.04 | $52.49 | $48.58 | $49.25 | $46.13 | 759,025 |
| 2018-06-08 | $49.25 | $50.99 | $47.55 | $49.98 | $46.81 | 1,237,164 |
| 2018-06-07 | $47.59 | $47.59 | $45.84 | $47.29 | $44.29 | 527,282 |
| 2018-06-06 | $47.76 | $48.43 | $46.96 | $47.42 | $44.42 | 638,205 |
| 2018-06-05 | $45.68 | $48.04 | $45.08 | $47.63 | $44.61 | 1,295,123 |
| 2018-06-04 | $43.00 | $45.67 | $42.64 | $45.41 | $42.53 | 979,460 |
| 2018-06-01 | $42.64 | $43.54 | $41.56 | $42.23 | $39.55 | 463,931 |
| 2018-05-31 | $41.83 | $42.53 | $41.56 | $42.29 | $39.61 | 545,312 |
| 2018-05-30 | $41.51 | $42.80 | $41.25 | $41.98 | $39.32 | 549,198 |
| 2018-05-29 | $42.93 | $43.21 | $40.73 | $41.20 | $38.59 | 516,051 |
| 2018-05-25 | $44.22 | $44.50 | $42.31 | $43.66 | $40.89 | 420,565 |
| 2018-05-24 | $43.98 | $44.90 | $43.30 | $43.49 | $40.73 | 469,419 |
| 2018-05-23 | $45.44 | $45.84 | $44.00 | $44.26 | $41.46 | 593,552 |
| 2018-05-22 | $46.99 | $47.28 | $45.47 | $45.85 | $42.95 | 559,305 |
| 2018-05-21 | $46.97 | $47.48 | $46.63 | $46.69 | $43.73 | 431,025 |
| 2018-05-18 | $46.87 | $47.48 | $46.27 | $46.60 | $43.65 | 489,597 |
| 2018-05-17 | $46.00 | $47.60 | $45.66 | $47.10 | $44.12 | 1,096,271 |
| 2018-05-16 | $45.93 | $47.98 | $45.58 | $45.95 | $43.04 | 1,530,614 |
| 2018-05-15 | $44.62 | $48.10 | $44.62 | $45.31 | $42.44 | 2,182,669 |
| 2018-05-14 | $45.94 | $47.13 | $44.02 | $44.62 | $41.79 | 2,370,556 |
| 2018-05-11 | $51.99 | $53.00 | $47.93 | $47.99 | $44.95 | 1,119,047 |
| 2018-05-10 | $51.26 | $52.50 | $51.01 | $52.31 | $48.64 | 927,894 |
| 2018-05-09 | $46.98 | $50.70 | $46.85 | $50.50 | $46.95 | 1,225,164 |
| 2018-05-08 | $49.93 | $50.84 | $45.51 | $46.76 | $43.48 | 2,660,541 |
| 2018-05-07 | $52.23 | $53.77 | $49.56 | $50.10 | $46.58 | 652,121 |
| 2018-05-04 | $55.38 | $57.09 | $51.48 | $52.30 | $48.63 | 1,711,264 |
| 2018-05-03 | $57.65 | $57.65 | $52.32 | $52.34 | $48.66 | 1,058,950 |
| 2018-05-02 | $61.40 | $61.40 | $57.25 | $57.36 | $53.33 | 567,984 |
| 2018-05-01 | $63.48 | $64.01 | $61.30 | $61.61 | $57.28 | 249,617 |
| 2018-04-30 | $62.11 | $64.33 | $62.07 | $63.92 | $59.43 | 398,409 |
| 2018-04-27 | $60.00 | $63.20 | $58.37 | $62.12 | $57.76 | 1,065,277 |
| 2018-04-26 | $62.06 | $62.47 | $59.10 | $59.32 | $55.15 | 601,788 |
| 2018-04-25 | $65.09 | $65.35 | $60.78 | $61.81 | $57.47 | 505,294 |
| 2018-04-24 | $65.21 | $66.10 | $65.15 | $65.22 | $60.64 | 183,705 |
| 2018-04-23 | $64.32 | $65.62 | $64.32 | $64.73 | $60.18 | 98,571 |
| 2018-04-20 | $65.58 | $66.39 | $64.55 | $64.73 | $60.18 | 189,493 |
| 2018-04-19 | $66.65 | $67.27 | $65.51 | $65.68 | $61.07 | 143,436 |
| 2018-04-18 | $66.86 | $67.71 | $66.15 | $66.90 | $62.20 | 204,860 |
| 2018-04-17 | $64.19 | $66.71 | $64.18 | $66.53 | $61.86 | 301,044 |
| 2018-04-16 | $65.62 | $66.50 | $63.75 | $63.81 | $59.33 | 206,713 |
| 2018-04-13 | $66.99 | $66.99 | $65.43 | $65.47 | $60.87 | 172,923 |
| 2018-04-12 | $66.34 | $67.30 | $65.66 | $66.59 | $61.91 | 290,297 |
| 2018-04-11 | $66.64 | $67.11 | $65.48 | $65.99 | $61.35 | 244,976 |
| 2018-04-10 | $66.56 | $67.84 | $65.94 | $66.96 | $62.26 | 162,784 |
| 2018-04-09 | $66.72 | $66.98 | $65.80 | $65.97 | $61.34 | 65,392 |
| 2018-04-06 | $65.54 | $66.80 | $65.54 | $66.46 | $61.79 | 146,695 |
| 2018-04-05 | $66.50 | $67.38 | $65.90 | $66.29 | $61.63 | 121,072 |
| 2018-04-04 | $65.53 | $66.50 | $64.60 | $66.47 | $61.80 | 375,888 |
| 2018-04-03 | $66.53 | $66.68 | $65.64 | $66.43 | $61.76 | 138,661 |
| 2018-04-02 | $65.33 | $66.60 | $62.52 | $65.94 | $61.31 | 191,541 |
| 2018-03-29 | $68.70 | $68.70 | $64.65 | $65.76 | $61.14 | 286,377 |
| 2018-03-28 | $65.40 | $66.24 | $64.03 | $65.10 | $60.53 | 178,049 |
| 2018-03-27 | $64.73 | $66.56 | $63.41 | $65.41 | $60.82 | 225,071 |
| 2018-03-26 | $65.82 | $65.88 | $63.08 | $64.66 | $60.12 | 202,370 |
| 2018-03-23 | $64.89 | $64.89 | $63.30 | $63.40 | $58.95 | 211,567 |
| 2018-03-22 | $64.21 | $65.30 | $62.79 | $65.01 | $60.44 | 383,569 |
| 2018-03-21 | $64.22 | $66.27 | $62.75 | $65.51 | $60.91 | 318,825 |
| 2018-03-20 | $63.44 | $65.23 | $62.50 | $63.98 | $59.49 | 573,581 |
| 2018-03-19 | $65.16 | $65.41 | $62.90 | $63.05 | $58.62 | 207,678 |
| 2018-03-16 | $65.54 | $66.40 | $65.00 | $65.31 | $60.72 | 294,198 |
| 2018-03-15 | $65.32 | $65.77 | $64.94 | $65.35 | $60.76 | 235,375 |
| 2018-03-14 | $65.64 | $65.88 | $65.22 | $65.40 | $60.81 | 257,067 |
| 2018-03-13 | $66.83 | $67.14 | $65.19 | $65.22 | $60.64 | 443,460 |
| 2018-03-12 | $64.52 | $67.60 | $64.52 | $66.81 | $62.12 | 594,127 |
| 2018-03-09 | $61.80 | $64.33 | $61.74 | $63.62 | $59.15 | 340,714 |
| 2018-03-08 | $62.00 | $62.15 | $60.79 | $61.41 | $57.10 | 200,189 |
| 2018-03-07 | $61.99 | $62.95 | $60.98 | $61.70 | $57.37 | 141,677 |
| 2018-03-06 | $61.76 | $63.16 | $61.76 | $62.23 | $57.86 | 546,849 |
| 2018-03-05 | $60.99 | $61.88 | $60.57 | $61.76 | $57.42 | 357,935 |
| 2018-03-02 | $60.64 | $61.76 | $59.79 | $61.20 | $56.90 | 740,150 |
| 2018-03-01 | $62.68 | $63.64 | $60.80 | $61.19 | $56.89 | 464,883 |
| 2018-02-28 | $62.98 | $64.70 | $62.56 | $62.94 | $58.52 | 411,852 |
| 2018-02-27 | $63.51 | $63.85 | $61.83 | $62.66 | $58.26 | 332,141 |
| 2018-02-26 | $64.99 | $66.17 | $63.49 | $64.12 | $59.62 | 279,040 |
| 2018-02-23 | $67.60 | $67.62 | $64.46 | $64.77 | $60.22 | 316,093 |
| 2018-02-22 | $67.17 | $67.75 | $66.30 | $67.19 | $62.47 | 235,827 |
| 2018-02-21 | $66.00 | $67.73 | $65.36 | $66.80 | $62.11 | 326,136 |
| 2018-02-20 | $66.30 | $68.38 | $65.93 | $66.00 | $61.36 | 466,669 |
| 2018-02-16 | $67.08 | $68.86 | $66.97 | $67.02 | $62.31 | 777,370 |
| 2018-02-15 | $65.32 | $67.78 | $64.87 | $67.57 | $62.82 | 488,892 |
| 2018-02-14 | $61.40 | $64.60 | $61.19 | $64.41 | $59.89 | 663,881 |
| 2018-02-13 | $62.47 | $62.80 | $61.74 | $62.06 | $57.70 | 248,697 |
| 2018-02-12 | $60.16 | $62.85 | $60.16 | $62.46 | $58.07 | 356,503 |
| 2018-02-09 | $61.00 | $61.10 | $57.69 | $58.95 | $54.81 | 706,548 |
| 2018-02-08 | $63.83 | $63.83 | $59.88 | $60.29 | $56.05 | 872,998 |
| 2018-02-07 | $64.40 | $66.07 | $62.37 | $63.03 | $58.60 | 325,631 |
| 2018-02-06 | $58.45 | $65.38 | $56.86 | $64.39 | $59.87 | 805,047 |
| 2018-02-05 | $62.24 | $62.50 | $61.16 | $61.32 | $57.01 | 607,376 |
| 2018-02-02 | $67.79 | $68.53 | $62.66 | $63.65 | $59.18 | 611,136 |
| 2018-02-01 | $69.00 | $70.81 | $67.06 | $68.44 | $63.63 | 346,238 |
| 2018-01-31 | $66.39 | $69.94 | $66.32 | $69.80 | $64.90 | 416,320 |
| 2018-01-30 | $63.97 | $66.94 | $63.16 | $66.40 | $61.74 | 495,765 |
| 2018-01-29 | $65.61 | $65.63 | $64.64 | $64.64 | $60.10 | 446,332 |
| 2018-01-26 | $67.15 | $67.73 | $65.65 | $65.99 | $61.35 | 430,174 |
| 2018-01-25 | $67.89 | $68.12 | $65.85 | $67.19 | $62.47 | 477,423 |
| 2018-01-24 | $70.02 | $71.80 | $67.76 | $67.91 | $63.14 | 489,125 |
| 2018-01-23 | $70.06 | $70.41 | $68.19 | $69.47 | $64.59 | 345,919 |
| 2018-01-22 | $71.85 | $72.31 | $69.39 | $69.79 | $64.89 | 282,442 |
| 2018-01-19 | $73.42 | $73.42 | $71.55 | $72.06 | $67.00 | 299,391 |
| 2018-01-18 | $72.56 | $73.45 | $71.43 | $72.88 | $67.76 | 186,090 |
| 2018-01-17 | $72.10 | $72.61 | $71.77 | $72.17 | $67.10 | 289,688 |
| 2018-01-16 | $72.34 | $73.09 | $71.38 | $71.76 | $66.72 | 377,770 |
| 2018-01-12 | $69.05 | $70.92 | $68.94 | $70.50 | $65.55 | 195,611 |
| 2018-01-11 | $68.30 | $69.34 | $68.30 | $68.97 | $64.13 | 394,272 |
| 2018-01-10 | $67.11 | $68.97 | $66.77 | $68.20 | $63.41 | 236,533 |
| 2018-01-09 | $66.90 | $67.45 | $66.52 | $67.12 | $62.41 | 364,972 |
| 2018-01-08 | $68.46 | $68.75 | $66.50 | $66.68 | $62.00 | 446,101 |
| 2018-01-05 | $69.93 | $70.16 | $68.42 | $68.75 | $63.92 | 438,093 |
| 2018-01-04 | $67.03 | $69.75 | $66.91 | $69.51 | $64.63 | 290,320 |
| 2018-01-03 | $67.33 | $67.45 | $66.43 | $66.92 | $62.22 | 274,934 |
| 2018-01-02 | $66.60 | $67.44 | $66.00 | $67.21 | $62.49 | 362,809 |
| 2017-12-29 | $65.74 | $66.01 | $64.55 | $65.85 | $61.22 | 544,053 |
| 2017-12-28 | $65.95 | $66.29 | $65.20 | $65.61 | $61.00 | 370,861 |
| 2017-12-27 | $65.36 | $66.48 | $65.01 | $66.00 | $61.36 | 208,247 |
| 2017-12-26 | $65.46 | $65.56 | $64.97 | $65.46 | $60.86 | 147,062 |
| 2017-12-22 | $64.89 | $65.71 | $64.53 | $65.47 | $60.87 | 244,188 |
| 2017-12-21 | $65.68 | $65.68 | $64.15 | $64.87 | $60.31 | 403,442 |
| 2017-12-20 | $66.01 | $66.64 | $65.75 | $65.98 | $61.35 | 509,686 |
| 2017-12-19 | $65.40 | $67.20 | $65.37 | $66.08 | $61.44 | 891,209 |
| 2017-12-18 | $65.73 | $65.92 | $64.30 | $65.09 | $60.52 | 251,685 |
| 2017-12-15 | $65.19 | $65.37 | $63.79 | $65.33 | $60.74 | 356,888 |
| 2017-12-14 | $65.00 | $65.43 | $64.58 | $65.37 | $60.78 | 631,554 |
| 2017-12-13 | $65.35 | $66.50 | $63.64 | $65.04 | $60.47 | 568,470 |
| 2017-12-12 | $64.94 | $65.67 | $64.16 | $65.26 | $60.68 | 468,768 |
| 2017-12-11 | $64.55 | $65.17 | $64.25 | $64.88 | $60.32 | 729,432 |
| 2017-12-08 | $63.11 | $65.47 | $62.84 | $64.98 | $60.42 | 623,312 |
| 2017-12-07 | $59.63 | $62.45 | $59.37 | $62.36 | $57.98 | 1,003,601 |
| 2017-12-06 | $58.75 | $59.76 | $58.75 | $59.63 | $55.44 | 549,039 |
| 2017-12-05 | $58.50 | $59.43 | $57.81 | $59.10 | $54.95 | 318,207 |
| 2017-12-04 | $58.90 | $59.76 | $58.13 | $58.24 | $54.15 | 904,263 |
| 2017-12-01 | $57.47 | $59.00 | $57.13 | $58.24 | $54.15 | 728,885 |
| 2017-11-30 | $56.56 | $57.68 | $55.85 | $57.13 | $53.12 | 418,359 |
| 2017-11-29 | $56.39 | $56.89 | $55.67 | $56.08 | $52.14 | 587,288 |
| 2017-11-28 | $55.11 | $57.29 | $54.82 | $56.01 | $52.08 | 934,802 |
| 2017-11-27 | $57.40 | $58.60 | $54.88 | $54.88 | $51.02 | 499,669 |
| 2017-11-24 | $57.05 | $57.10 | $56.50 | $56.90 | $52.90 | 112,344 |
| 2017-11-22 | $56.98 | $57.50 | $56.41 | $57.05 | $53.04 | 231,401 |
| 2017-11-21 | $56.30 | $57.33 | $55.70 | $56.97 | $52.97 | 293,962 |
| 2017-11-20 | $54.35 | $56.50 | $53.14 | $56.22 | $52.27 | 515,451 |
| 2017-11-17 | $54.89 | $55.24 | $53.68 | $54.25 | $50.44 | 494,270 |
| 2017-11-16 | $52.77 | $54.87 | $52.53 | $54.65 | $50.81 | 744,810 |
| 2017-11-15 | $49.50 | $51.73 | $49.47 | $50.85 | $47.28 | 520,745 |
| 2017-11-14 | $51.35 | $51.58 | $49.51 | $50.27 | $46.74 | 705,774 |
| 2017-11-13 | $52.00 | $52.31 | $50.61 | $51.60 | $47.98 | 187,636 |
| 2017-11-10 | $53.81 | $54.70 | $52.28 | $52.48 | $48.79 | 223,949 |
| 2017-11-09 | $53.08 | $55.85 | $53.08 | $54.32 | $50.50 | 567,541 |
| 2017-11-08 | $53.10 | $55.11 | $52.59 | $53.71 | $49.94 | 298,271 |
| 2017-11-07 | $54.50 | $54.68 | $52.55 | $52.94 | $49.22 | 263,865 |
| 2017-11-06 | $52.77 | $54.56 | $51.75 | $54.44 | $50.62 | 295,757 |
| 2017-11-03 | $52.87 | $52.98 | $51.50 | $52.63 | $48.93 | 322,553 |
| 2017-11-02 | $54.28 | $54.51 | $52.20 | $53.06 | $49.33 | 292,185 |
| 2017-11-01 | $54.65 | $55.43 | $54.00 | $54.10 | $50.30 | 553,746 |
| 2017-10-31 | $54.75 | $55.20 | $54.10 | $54.90 | $51.04 | 413,137 |
| 2017-10-30 | $55.05 | $55.05 | $53.98 | $54.77 | $50.92 | 247,255 |
| 2017-10-27 | $55.76 | $56.11 | $54.70 | $55.00 | $51.14 | 194,818 |
| 2017-10-26 | $57.08 | $57.30 | $55.47 | $55.65 | $51.74 | 172,002 |
| 2017-10-25 | $57.41 | $57.80 | $55.55 | $56.65 | $52.67 | 381,018 |
| 2017-10-24 | $57.08 | $57.88 | $55.75 | $57.14 | $53.13 | 692,151 |
| 2017-10-23 | $55.28 | $58.61 | $55.05 | $57.15 | $53.14 | 882,569 |
| 2017-10-20 | $53.92 | $54.20 | $53.23 | $53.97 | $50.18 | 425,433 |
| 2017-10-19 | $53.11 | $54.16 | $53.00 | $53.79 | $50.01 | 420,948 |
| 2017-10-18 | $54.90 | $54.90 | $53.25 | $53.67 | $49.90 | 426,569 |
| 2017-10-17 | $54.41 | $54.90 | $53.81 | $54.82 | $50.97 | 616,046 |
| 2017-10-16 | $54.77 | $54.92 | $54.06 | $54.38 | $50.56 | 400,498 |
| 2017-10-13 | $53.75 | $54.81 | $53.43 | $54.66 | $50.82 | 313,897 |
| 2017-10-12 | $53.18 | $53.75 | $52.95 | $53.68 | $49.91 | 409,949 |
| 2017-10-11 | $53.19 | $54.07 | $52.55 | $53.00 | $49.28 | 655,213 |
| 2017-10-10 | $53.00 | $53.27 | $52.59 | $53.05 | $49.32 | 360,093 |
| 2017-10-09 | $53.46 | $53.82 | $52.21 | $52.86 | $49.15 | 502,737 |
| 2017-10-06 | $53.67 | $54.07 | $53.19 | $53.47 | $49.71 | 497,406 |
| 2017-10-05 | $53.16 | $54.10 | $52.70 | $53.83 | $50.05 | 770,257 |
| 2017-10-04 | $52.56 | $53.25 | $51.39 | $52.96 | $49.24 | 1,171,527 |
| 2017-10-03 | $51.58 | $52.28 | $51.58 | $52.25 | $48.58 | 828,231 |
| 2017-10-02 | $51.54 | $52.00 | $51.08 | $51.78 | $48.14 | 622,019 |
| 2017-09-29 | $50.63 | $52.40 | $50.63 | $51.54 | $47.92 | 2,131,036 |
| 2017-09-28 | $49.60 | $50.83 | $49.04 | $50.64 | $47.08 | 1,396,333 |
| 2017-09-27 | $51.00 | $51.05 | $49.00 | $49.35 | $45.88 | 4,079,593 |
| 2017-09-26 | $49.49 | $50.37 | $48.70 | $50.20 | $46.67 | 871,702 |
| 2017-09-25 | $49.14 | $49.73 | $48.40 | $49.39 | $45.92 | 514,446 |
| 2017-09-22 | $47.70 | $49.77 | $47.68 | $49.49 | $46.01 | 529,248 |
| 2017-09-21 | $47.52 | $48.02 | $47.13 | $47.92 | $44.55 | 337,079 |
| 2017-09-20 | $47.55 | $48.49 | $46.85 | $47.53 | $44.19 | 362,324 |
| 2017-09-19 | $46.31 | $47.90 | $46.00 | $47.81 | $44.45 | 477,591 |
| 2017-09-18 | $46.01 | $46.41 | $45.49 | $46.39 | $43.13 | 292,874 |
| 2017-09-15 | $45.75 | $46.25 | $44.88 | $45.92 | $42.69 | 323,240 |
| 2017-09-14 | $45.80 | $46.10 | $45.59 | $45.74 | $42.53 | 176,766 |
| 2017-09-13 | $45.17 | $46.03 | $44.63 | $45.83 | $42.61 | 325,800 |
| 2017-09-12 | $45.42 | $45.90 | $44.60 | $44.94 | $41.78 | 278,963 |
| 2017-09-11 | $46.36 | $47.02 | $45.00 | $45.13 | $41.96 | 323,223 |
| 2017-09-08 | $46.06 | $48.00 | $45.17 | $46.29 | $43.04 | 412,199 |
| 2017-09-07 | $47.21 | $47.80 | $47.12 | $47.60 | $44.26 | 242,556 |
| 2017-09-06 | $46.50 | $47.90 | $46.36 | $47.17 | $43.86 | 360,572 |
| 2017-09-05 | $46.00 | $46.89 | $45.51 | $46.50 | $43.23 | 245,247 |
| 2017-09-01 | $45.75 | $46.39 | $45.39 | $46.02 | $42.79 | 129,744 |
| 2017-08-31 | $44.95 | $46.40 | $44.95 | $45.60 | $42.40 | 360,647 |
| 2017-08-30 | $44.80 | $45.95 | $44.48 | $44.96 | $41.80 | 223,772 |
| 2017-08-29 | $44.88 | $45.10 | $44.17 | $44.68 | $41.54 | 158,511 |
| 2017-08-28 | $45.45 | $45.67 | $44.82 | $44.98 | $41.82 | 148,154 |
| 2017-08-25 | $45.32 | $45.82 | $43.81 | $45.20 | $42.02 | 397,291 |
| 2017-08-24 | $44.95 | $46.00 | $44.06 | $45.16 | $41.99 | 670,567 |
| 2017-08-23 | $42.45 | $44.81 | $42.45 | $44.69 | $41.55 | 353,070 |
| 2017-08-22 | $42.26 | $42.91 | $42.13 | $42.69 | $39.69 | 205,508 |
| 2017-08-21 | $42.49 | $42.67 | $42.00 | $42.02 | $39.07 | 86,614 |
| 2017-08-18 | $41.74 | $42.67 | $41.74 | $42.44 | $39.46 | 289,522 |
| 2017-08-17 | $42.32 | $42.73 | $41.65 | $41.67 | $38.74 | 246,919 |
| 2017-08-16 | $42.49 | $42.78 | $41.51 | $42.25 | $39.28 | 433,372 |
| 2017-08-15 | $42.31 | $43.21 | $41.12 | $42.35 | $39.37 | 699,505 |
| 2017-08-14 | $40.47 | $42.31 | $39.98 | $42.17 | $39.21 | 1,450,399 |
| 2017-08-11 | $36.54 | $38.42 | $36.32 | $37.96 | $35.29 | 391,880 |
| 2017-08-10 | $36.39 | $36.93 | $36.14 | $36.74 | $34.16 | 358,113 |
| 2017-08-09 | $37.32 | $37.37 | $36.43 | $36.53 | $33.96 | 311,233 |
| 2017-08-08 | $37.20 | $37.79 | $36.95 | $37.13 | $34.52 | 363,947 |
| 2017-08-07 | $37.04 | $37.58 | $37.04 | $37.35 | $34.73 | 266,089 |
| 2017-08-04 | $36.81 | $37.23 | $36.71 | $37.05 | $34.45 | 237,651 |
| 2017-08-03 | $36.81 | $37.16 | $36.43 | $36.76 | $34.18 | 253,282 |
| 2017-08-02 | $37.05 | $37.19 | $36.46 | $36.80 | $34.21 | 208,022 |
| 2017-08-01 | $36.41 | $37.36 | $36.30 | $37.04 | $34.44 | 536,242 |
| 2017-07-31 | $37.50 | $37.60 | $36.09 | $36.32 | $33.77 | 393,486 |
| 2017-07-28 | $37.89 | $37.89 | $37.28 | $37.49 | $34.85 | 236,992 |
| 2017-07-27 | $38.35 | $38.46 | $37.92 | $38.05 | $35.38 | 183,540 |
| 2017-07-26 | $38.39 | $38.62 | $37.70 | $38.24 | $35.55 | 573,543 |
| 2017-07-25 | $38.42 | $38.84 | $38.09 | $38.50 | $35.80 | 448,101 |
| 2017-07-24 | $38.63 | $39.00 | $38.05 | $38.06 | $35.39 | 246,973 |
| 2017-07-21 | $38.62 | $39.34 | $38.52 | $38.75 | $36.03 | 276,570 |
| 2017-07-20 | $39.04 | $39.43 | $38.37 | $38.67 | $35.95 | 522,640 |
| 2017-07-19 | $37.23 | $38.91 | $37.02 | $38.80 | $36.07 | 830,076 |
| 2017-07-18 | $39.75 | $39.85 | $37.67 | $37.73 | $35.08 | 737,689 |
| 2017-07-17 | $40.65 | $40.91 | $39.72 | $39.96 | $37.15 | 475,955 |
| 2017-07-14 | $42.13 | $42.13 | $40.41 | $40.91 | $38.04 | 416,686 |
| 2017-07-13 | $42.64 | $42.82 | $41.61 | $41.69 | $38.76 | 469,688 |
| 2017-07-12 | $42.33 | $42.87 | $42.17 | $42.68 | $39.68 | 296,215 |
| 2017-07-11 | $42.44 | $42.50 | $41.84 | $42.20 | $39.24 | 333,356 |
| 2017-07-10 | $41.58 | $42.69 | $41.48 | $42.23 | $39.26 | 284,327 |
| 2017-07-07 | $41.90 | $42.95 | $41.25 | $41.57 | $38.65 | 256,872 |
| 2017-07-06 | $42.69 | $42.99 | $41.67 | $41.79 | $38.85 | 369,185 |
| 2017-07-05 | $43.49 | $43.60 | $42.39 | $42.71 | $39.71 | 448,369 |
| 2017-07-03 | $42.79 | $44.20 | $42.66 | $43.61 | $40.55 | 243,208 |
| 2017-06-30 | $42.14 | $42.95 | $41.99 | $42.64 | $39.64 | 325,693 |
| 2017-06-29 | $41.69 | $42.63 | $41.42 | $41.96 | $39.01 | 585,728 |
| 2017-06-28 | $41.20 | $42.09 | $41.09 | $41.97 | $39.02 | 424,490 |
| 2017-06-27 | $41.04 | $41.13 | $40.61 | $41.07 | $38.18 | 362,823 |
| 2017-06-26 | $41.20 | $41.70 | $40.91 | $41.09 | $38.20 | 270,683 |
| 2017-06-23 | $41.43 | $41.43 | $40.30 | $40.91 | $38.04 | 181,903 |
| 2017-06-22 | $40.35 | $41.75 | $39.89 | $41.43 | $38.52 | 335,040 |
| 2017-06-21 | $39.20 | $40.48 | $37.94 | $40.27 | $37.44 | 2,024,885 |
| 2017-06-20 | $43.52 | $43.75 | $42.02 | $42.60 | $39.61 | 645,692 |
| 2017-06-19 | $41.98 | $43.72 | $41.93 | $43.30 | $40.26 | 552,493 |
| 2017-06-16 | $41.67 | $42.47 | $41.67 | $42.10 | $39.14 | 326,432 |
| 2017-06-15 | $41.90 | $42.43 | $41.26 | $41.76 | $38.83 | 584,441 |
| 2017-06-14 | $42.30 | $42.41 | $41.75 | $41.80 | $38.86 | 813,173 |
| 2017-06-13 | $42.40 | $42.58 | $41.81 | $42.18 | $39.22 | 760,093 |
| 2017-06-12 | $43.04 | $43.06 | $41.61 | $42.37 | $39.39 | 438,020 |
| 2017-06-09 | $43.90 | $44.46 | $42.66 | $43.17 | $40.14 | 234,315 |
| 2017-06-08 | $45.68 | $45.73 | $43.12 | $44.03 | $40.94 | 552,214 |
| 2017-06-07 | $45.74 | $45.90 | $45.16 | $45.70 | $42.49 | 425,738 |
| 2017-06-06 | $46.75 | $47.34 | $45.72 | $45.92 | $42.69 | 259,674 |
| 2017-06-05 | $46.25 | $47.14 | $46.19 | $46.67 | $43.39 | 234,566 |
| 2017-06-02 | $45.64 | $46.41 | $45.41 | $46.20 | $42.95 | 307,566 |
| 2017-06-01 | $44.84 | $45.81 | $44.77 | $45.57 | $42.37 | 279,471 |
| 2017-05-31 | $44.46 | $44.95 | $44.03 | $44.56 | $41.43 | 276,984 |
| 2017-05-30 | $44.80 | $44.81 | $43.76 | $44.32 | $41.21 | 292,752 |
| 2017-05-26 | $43.97 | $44.83 | $43.08 | $44.50 | $41.37 | 335,665 |
| 2017-05-25 | $42.66 | $44.23 | $42.50 | $44.15 | $41.05 | 177,884 |
| 2017-05-24 | $42.21 | $42.76 | $42.10 | $42.60 | $39.61 | 259,500 |
| 2017-05-23 | $42.30 | $42.44 | $41.96 | $42.20 | $39.24 | 176,833 |
| 2017-05-22 | $42.80 | $43.25 | $42.03 | $42.23 | $39.26 | 307,157 |
| 2017-05-19 | $41.69 | $43.35 | $41.69 | $42.82 | $39.81 | 238,254 |
| 2017-05-18 | $42.69 | $42.77 | $40.89 | $41.69 | $38.76 | 796,854 |
| 2017-05-17 | $43.57 | $43.93 | $43.23 | $43.37 | $40.32 | 685,920 |
| 2017-05-16 | $43.25 | $43.91 | $43.07 | $43.66 | $40.59 | 335,216 |
| 2017-05-15 | $42.18 | $43.21 | $41.85 | $43.06 | $40.03 | 352,646 |
| 2017-05-12 | $42.67 | $42.71 | $41.61 | $42.04 | $39.09 | 274,937 |
| 2017-05-11 | $42.00 | $43.87 | $41.56 | $42.59 | $39.60 | 407,988 |
| 2017-05-10 | $41.99 | $42.31 | $41.74 | $42.05 | $39.10 | 313,582 |
| 2017-05-09 | $41.87 | $42.01 | $41.70 | $41.83 | $38.79 | 234,963 |
| 2017-05-08 | $41.50 | $41.99 | $41.18 | $41.87 | $38.83 | 286,739 |
| 2017-05-05 | $41.59 | $42.03 | $41.10 | $41.63 | $38.61 | 192,094 |
| 2017-05-04 | $41.30 | $41.62 | $40.88 | $41.44 | $38.43 | 189,767 |
| 2017-05-03 | $40.13 | $41.60 | $40.02 | $41.44 | $38.43 | 269,365 |
| 2017-05-02 | $39.83 | $40.34 | $39.56 | $40.29 | $37.36 | 367,474 |
| 2017-05-01 | $39.06 | $40.68 | $39.06 | $39.90 | $37.00 | 227,675 |
| 2017-04-28 | $39.67 | $39.67 | $39.00 | $39.07 | $36.23 | 172,139 |
| 2017-04-27 | $39.30 | $39.80 | $39.01 | $39.66 | $36.78 | 197,160 |
| 2017-04-26 | $39.33 | $39.52 | $38.97 | $39.08 | $36.24 | 292,838 |
| 2017-04-25 | $40.00 | $40.23 | $39.09 | $39.46 | $36.60 | 242,535 |
| 2017-04-24 | $39.49 | $40.20 | $39.33 | $39.78 | $36.89 | 651,749 |
| 2017-04-21 | $38.90 | $39.67 | $38.69 | $39.13 | $36.29 | 133,457 |
| 2017-04-20 | $39.22 | $39.41 | $38.81 | $39.02 | $36.19 | 249,718 |
| 2017-04-19 | $39.44 | $39.53 | $38.94 | $39.06 | $36.22 | 346,144 |
| 2017-04-18 | $39.20 | $39.89 | $38.90 | $39.22 | $36.37 | 402,223 |
| 2017-04-17 | $39.14 | $39.54 | $38.96 | $39.35 | $36.49 | 285,327 |
| 2017-04-13 | $38.94 | $39.26 | $38.56 | $38.78 | $35.96 | 140,519 |
| 2017-04-12 | $38.99 | $39.49 | $38.55 | $38.97 | $36.14 | 359,160 |
| 2017-04-11 | $39.24 | $39.50 | $39.05 | $39.15 | $36.31 | 162,826 |
| 2017-04-10 | $39.31 | $39.69 | $39.08 | $39.15 | $36.31 | 212,768 |
| 2017-04-07 | $39.83 | $40.19 | $39.10 | $39.53 | $36.66 | 262,373 |
| 2017-04-06 | $39.86 | $40.25 | $39.43 | $39.81 | $36.92 | 445,156 |
| 2017-04-05 | $39.86 | $40.41 | $39.61 | $39.81 | $36.92 | 463,079 |
| 2017-04-04 | $39.00 | $40.11 | $39.00 | $39.80 | $36.91 | 478,166 |
| 2017-04-03 | $38.09 | $39.70 | $38.09 | $39.30 | $36.45 | 556,929 |
| 2017-03-31 | $38.44 | $38.72 | $37.78 | $37.86 | $35.11 | 434,390 |
| 2017-03-30 | $38.60 | $38.73 | $38.09 | $38.47 | $35.68 | 177,554 |
| 2017-03-29 | $38.37 | $38.56 | $37.45 | $38.44 | $35.65 | 440,809 |
| 2017-03-28 | $38.78 | $38.95 | $37.64 | $38.37 | $35.58 | 232,320 |
| 2017-03-27 | $38.85 | $39.20 | $37.67 | $38.62 | $35.82 | 1,338,218 |
| 2017-03-24 | $38.00 | $39.09 | $37.75 | $39.01 | $36.18 | 732,314 |
| 2017-03-23 | $36.79 | $37.82 | $36.48 | $37.75 | $35.01 | 711,377 |
| 2017-03-22 | $35.78 | $36.83 | $35.78 | $36.73 | $34.06 | 522,561 |
| 2017-03-21 | $36.12 | $36.21 | $35.84 | $36.10 | $33.48 | 556,076 |
| 2017-03-20 | $35.40 | $36.15 | $35.40 | $36.01 | $33.40 | 392,806 |
| 2017-03-17 | $35.67 | $35.89 | $35.06 | $35.20 | $32.64 | 382,901 |
| 2017-03-16 | $34.98 | $35.69 | $34.91 | $35.58 | $33.00 | 301,003 |
| 2017-03-15 | $34.81 | $35.29 | $33.67 | $35.13 | $32.58 | 413,167 |
| 2017-03-14 | $34.59 | $35.14 | $34.53 | $34.80 | $32.27 | 600,950 |
| 2017-03-13 | $33.89 | $34.85 | $33.79 | $34.80 | $32.27 | 313,308 |
| 2017-03-10 | $33.44 | $33.94 | $33.08 | $33.85 | $31.39 | 306,269 |
| 2017-03-09 | $33.00 | $33.47 | $32.90 | $33.16 | $30.75 | 361,511 |
| 2017-03-08 | $33.00 | $33.20 | $32.07 | $33.02 | $30.62 | 121,584 |
| 2017-03-07 | $33.10 | $33.17 | $32.83 | $33.00 | $30.60 | 411,445 |
| 2017-03-06 | $33.48 | $33.50 | $32.80 | $33.20 | $30.79 | 389,593 |
| 2017-03-03 | $32.32 | $33.71 | $32.32 | $33.62 | $31.18 | 328,350 |
| 2017-03-02 | $32.77 | $33.26 | $32.51 | $32.57 | $30.21 | 265,323 |
| 2017-03-01 | $31.99 | $33.26 | $31.99 | $32.91 | $30.52 | 336,094 |
| 2017-02-28 | $32.11 | $32.25 | $31.44 | $31.80 | $29.49 | 371,948 |
| 2017-02-27 | $32.40 | $32.62 | $31.13 | $32.30 | $29.95 | 345,373 |
| 2017-02-24 | $33.30 | $33.30 | $32.32 | $32.57 | $30.21 | 421,893 |
| 2017-02-23 | $35.00 | $35.00 | $33.40 | $33.60 | $31.16 | 331,408 |
| 2017-02-22 | $34.70 | $34.86 | $34.23 | $34.82 | $32.29 | 180,865 |
| 2017-02-21 | $34.71 | $35.10 | $34.12 | $34.68 | $32.16 | 161,224 |
| 2017-02-17 | $34.25 | $35.03 | $33.83 | $34.62 | $32.11 | 319,507 |
| 2017-02-16 | $35.11 | $35.19 | $34.14 | $34.25 | $31.76 | 197,795 |
| 2017-02-15 | $34.61 | $35.35 | $34.35 | $35.13 | $32.58 | 397,904 |
| 2017-02-14 | $34.49 | $35.14 | $34.43 | $34.70 | $32.18 | 211,837 |
| 2017-02-13 | $35.79 | $35.80 | $34.45 | $34.49 | $31.99 | 634,463 |
| 2017-02-10 | $35.38 | $35.77 | $35.08 | $35.67 | $33.08 | 546,537 |
| 2017-02-09 | $34.30 | $35.36 | $32.76 | $35.30 | $32.74 | 568,882 |
| 2017-02-08 | $33.20 | $34.65 | $32.85 | $34.42 | $31.92 | 476,339 |
| 2017-02-07 | $32.66 | $33.74 | $32.30 | $33.22 | $30.81 | 279,219 |
| 2017-02-06 | $32.22 | $32.65 | $32.19 | $32.52 | $30.16 | 315,292 |
| 2017-02-03 | $32.18 | $32.62 | $32.13 | $32.36 | $30.01 | 299,324 |
| 2017-02-02 | $31.47 | $32.04 | $31.33 | $32.02 | $29.70 | 291,010 |
| 2017-02-01 | $31.07 | $31.74 | $30.83 | $31.35 | $29.07 | 316,989 |
| 2017-01-31 | $30.61 | $31.24 | $30.61 | $31.07 | $28.81 | 446,793 |
| 2017-01-30 | $30.92 | $31.15 | $30.66 | $30.84 | $28.60 | 285,416 |
| 2017-01-27 | $31.64 | $31.89 | $31.06 | $31.34 | $29.06 | 299,375 |
| 2017-01-26 | $32.51 | $32.96 | $31.78 | $31.90 | $29.58 | 197,878 |
| 2017-01-25 | $33.06 | $33.26 | $31.76 | $32.75 | $30.37 | 640,333 |
| 2017-01-24 | $33.74 | $34.12 | $33.02 | $33.20 | $30.79 | 608,084 |
| 2017-01-23 | $32.65 | $33.99 | $32.50 | $33.93 | $31.47 | 703,010 |
| 2017-01-20 | $32.15 | $32.65 | $31.54 | $32.64 | $30.27 | 545,892 |
| 2017-01-19 | $31.83 | $32.01 | $31.16 | $31.91 | $29.59 | 701,547 |
| 2017-01-18 | $31.70 | $31.94 | $31.50 | $31.91 | $29.59 | 750,040 |
| 2017-01-17 | $31.20 | $31.86 | $31.03 | $31.78 | $29.47 | 572,725 |
| 2017-01-13 | $31.01 | $31.70 | $30.51 | $31.55 | $29.26 | 475,238 |
| 2017-01-12 | $31.02 | $31.28 | $30.46 | $31.12 | $28.86 | 403,070 |
| 2017-01-11 | $30.96 | $31.10 | $29.93 | $30.92 | $28.68 | 1,065,605 |
| 2017-01-10 | $29.92 | $31.27 | $29.34 | $31.06 | $28.80 | 981,948 |
| 2017-01-09 | $29.54 | $30.00 | $29.22 | $29.84 | $27.67 | 957,357 |
| 2017-01-06 | $28.70 | $29.82 | $28.35 | $29.61 | $27.46 | 901,525 |
| 2017-01-05 | $28.08 | $28.65 | $27.84 | $28.56 | $26.49 | 376,730 |
| 2017-01-04 | $28.50 | $28.66 | $27.91 | $27.96 | $25.93 | 409,732 |
| 2017-01-03 | $27.50 | $28.29 | $27.50 | $28.25 | $26.20 | 586,940 |
| 2016-12-30 | $26.65 | $27.15 | $26.38 | $26.92 | $24.97 | 175,753 |
| 2016-12-29 | $26.63 | $27.35 | $25.90 | $26.84 | $24.89 | 518,664 |
| 2016-12-28 | $25.56 | $26.50 | $25.53 | $26.41 | $24.49 | 414,873 |
| 2016-12-27 | $25.05 | $25.65 | $24.90 | $25.50 | $23.65 | 378,706 |
| 2016-12-23 | $24.84 | $26.02 | $24.60 | $25.32 | $23.48 | 355,456 |
| 2016-12-22 | $24.83 | $25.13 | $24.54 | $24.62 | $22.83 | 327,706 |
| 2016-12-21 | $23.68 | $25.14 | $23.50 | $24.80 | $23.00 | 428,971 |
| 2016-12-20 | $23.72 | $24.06 | $23.23 | $23.72 | $22.00 | 616,577 |
| 2016-12-19 | $24.65 | $24.65 | $23.52 | $23.61 | $21.90 | 947,083 |
| 2016-12-16 | $25.04 | $25.06 | $24.40 | $24.57 | $22.79 | 667,825 |
| 2016-12-15 | $25.68 | $25.70 | $24.77 | $25.17 | $23.34 | 481,515 |
| 2016-12-14 | $25.91 | $26.65 | $25.43 | $25.54 | $23.69 | 374,930 |
| 2016-12-13 | $25.32 | $25.97 | $25.00 | $25.90 | $24.02 | 732,338 |
| 2016-12-12 | $25.37 | $25.37 | $24.89 | $25.03 | $23.21 | 278,667 |
| 2016-12-09 | $25.85 | $25.99 | $24.97 | $25.36 | $23.52 | 408,087 |
| 2016-12-08 | $25.72 | $26.14 | $25.62 | $25.75 | $23.88 | 358,959 |
| 2016-12-07 | $26.10 | $26.86 | $25.50 | $25.66 | $23.80 | 398,432 |
| 2016-12-06 | $26.43 | $26.57 | $26.05 | $26.15 | $24.25 | 274,845 |
| 2016-12-05 | $26.32 | $27.27 | $26.17 | $26.32 | $24.41 | 227,570 |
| 2016-12-02 | $27.37 | $27.47 | $25.91 | $26.44 | $24.52 | 497,898 |
| 2016-12-01 | $27.50 | $27.95 | $27.31 | $27.54 | $25.54 | 238,549 |
| 2016-11-30 | $28.61 | $28.61 | $27.15 | $27.19 | $25.22 | 377,310 |
| 2016-11-29 | $28.64 | $29.00 | $28.12 | $28.23 | $26.18 | 275,079 |
| 2016-11-28 | $28.50 | $29.00 | $28.50 | $28.79 | $26.70 | 145,656 |
| 2016-11-25 | $28.82 | $29.00 | $28.53 | $28.69 | $26.61 | 69,517 |
| 2016-11-23 | $28.91 | $29.20 | $28.37 | $29.02 | $26.91 | 302,354 |
| 2016-11-22 | $29.41 | $29.58 | $29.08 | $29.11 | $27.00 | 167,140 |
| 2016-11-21 | $28.56 | $29.28 | $28.45 | $29.15 | $27.03 | 219,515 |
| 2016-11-18 | $28.42 | $28.71 | $27.99 | $28.34 | $26.28 | 157,509 |
| 2016-11-17 | $28.46 | $29.00 | $28.18 | $28.60 | $26.52 | 195,382 |
| 2016-11-16 | $28.43 | $28.87 | $27.88 | $28.37 | $26.31 | 180,299 |
| 2016-11-15 | $28.00 | $28.69 | $27.06 | $28.59 | $26.51 | 222,788 |
| 2016-11-14 | $27.86 | $27.86 | $26.81 | $27.40 | $25.41 | 729,236 |
| 2016-11-11 | $27.42 | $28.21 | $27.01 | $28.12 | $26.08 | 596,369 |
| 2016-11-10 | $30.00 | $31.02 | $28.12 | $28.21 | $26.16 | 569,941 |
| 2016-11-09 | $28.01 | $30.78 | $28.01 | $29.91 | $27.74 | 233,358 |
| 2016-11-08 | $30.48 | $30.99 | $29.22 | $30.93 | $28.68 | 190,666 |
| 2016-11-07 | $30.10 | $30.79 | $29.95 | $30.71 | $28.48 | 247,284 |
| 2016-11-04 | $29.40 | $30.29 | $28.66 | $29.52 | $27.38 | 309,798 |
| 2016-11-03 | $29.61 | $30.08 | $29.24 | $29.29 | $27.16 | 185,770 |
| 2016-11-02 | $30.43 | $30.43 | $29.59 | $29.73 | $27.57 | 217,305 |
| 2016-11-01 | $31.17 | $31.53 | $30.44 | $30.68 | $28.45 | 274,872 |
| 2016-10-31 | $31.46 | $31.46 | $31.00 | $31.14 | $28.88 | 151,113 |
| 2016-10-28 | $31.94 | $31.94 | $31.20 | $31.29 | $29.02 | 172,171 |
| 2016-10-27 | $31.14 | $31.56 | $30.91 | $31.20 | $28.93 | 125,548 |
| 2016-10-26 | $31.11 | $31.22 | $30.94 | $31.03 | $28.78 | 149,060 |
| 2016-10-25 | $31.69 | $31.69 | $31.19 | $31.24 | $28.97 | 119,126 |
| 2016-10-24 | $31.88 | $32.02 | $31.48 | $31.62 | $29.32 | 84,531 |
| 2016-10-21 | $31.65 | $31.91 | $31.37 | $31.62 | $29.32 | 99,378 |
| 2016-10-20 | $32.01 | $32.30 | $31.75 | $31.94 | $29.62 | 128,816 |
| 2016-10-19 | $31.70 | $32.16 | $31.48 | $32.07 | $29.74 | 419,845 |
| 2016-10-18 | $32.01 | $32.02 | $31.28 | $31.51 | $29.22 | 578,122 |
| 2016-10-17 | $31.55 | $31.82 | $31.28 | $31.79 | $29.48 | 148,306 |
| 2016-10-14 | $31.81 | $32.05 | $31.29 | $31.62 | $29.32 | 189,269 |
| 2016-10-13 | $31.69 | $31.82 | $31.20 | $31.39 | $29.11 | 169,756 |
| 2016-10-12 | $31.53 | $31.83 | $31.53 | $31.69 | $29.39 | 158,911 |
| 2016-10-11 | $31.90 | $32.20 | $31.32 | $31.60 | $29.31 | 154,146 |
| 2016-10-10 | $31.69 | $32.12 | $31.69 | $32.08 | $29.75 | 121,154 |
| 2016-10-07 | $31.79 | $31.90 | $31.42 | $31.52 | $29.23 | 114,012 |
| 2016-10-06 | $32.50 | $32.50 | $31.55 | $31.78 | $29.47 | 122,130 |
| 2016-10-05 | $32.00 | $32.74 | $31.88 | $32.50 | $30.14 | 611,219 |
| 2016-10-04 | $30.83 | $31.92 | $30.83 | $31.84 | $29.53 | 312,429 |
| 2016-10-03 | $31.14 | $31.27 | $30.65 | $30.97 | $28.72 | 174,518 |
| 2016-09-30 | $30.54 | $31.24 | $30.54 | $31.11 | $28.85 | 414,868 |
| 2016-09-29 | $30.11 | $30.90 | $30.11 | $30.68 | $28.45 | 257,798 |
| 2016-09-28 | $30.20 | $30.34 | $30.10 | $30.30 | $28.10 | 110,557 |
| 2016-09-27 | $29.79 | $30.21 | $29.50 | $30.07 | $27.89 | 159,981 |
| 2016-09-26 | $30.09 | $30.25 | $29.66 | $29.80 | $27.64 | 168,412 |
| 2016-09-23 | $30.33 | $30.58 | $30.00 | $30.31 | $28.11 | 209,312 |
| 2016-09-22 | $29.68 | $30.55 | $29.52 | $30.36 | $28.16 | 384,650 |
| 2016-09-21 | $28.77 | $29.46 | $28.56 | $29.38 | $27.25 | 326,701 |
| 2016-09-20 | $28.77 | $29.70 | $28.45 | $28.56 | $26.49 | 331,767 |
| 2016-09-19 | $28.64 | $29.35 | $28.63 | $28.73 | $26.64 | 177,991 |
| 2016-09-16 | $28.77 | $28.95 | $28.35 | $28.46 | $26.39 | 141,261 |
| 2016-09-15 | $28.07 | $29.10 | $28.07 | $28.93 | $26.83 | 253,616 |
| 2016-09-14 | $29.26 | $29.56 | $28.60 | $28.62 | $26.54 | 129,067 |
| 2016-09-13 | $29.33 | $29.66 | $28.69 | $29.16 | $27.04 | 191,683 |
| 2016-09-12 | $28.70 | $29.85 | $28.50 | $29.64 | $27.49 | 258,997 |
| 2016-09-09 | $30.11 | $30.25 | $29.02 | $29.04 | $26.93 | 192,322 |
| 2016-09-08 | $31.16 | $31.25 | $30.10 | $30.20 | $28.01 | 200,357 |
| 2016-09-07 | $30.93 | $31.30 | $30.88 | $31.30 | $29.03 | 122,751 |
| 2016-09-06 | $30.76 | $31.30 | $30.72 | $31.21 | $28.94 | 241,507 |
| 2016-09-02 | $30.55 | $30.72 | $30.13 | $30.55 | $28.33 | 87,095 |
| 2016-09-01 | $29.90 | $30.49 | $29.41 | $30.38 | $28.17 | 124,571 |
| 2016-08-31 | $30.18 | $30.75 | $29.61 | $29.76 | $27.60 | 329,006 |
| 2016-08-30 | $31.75 | $31.75 | $29.91 | $30.46 | $28.25 | 301,468 |
| 2016-08-29 | $30.74 | $30.89 | $30.24 | $30.82 | $28.58 | 181,568 |
| 2016-08-26 | $30.76 | $31.14 | $30.16 | $30.20 | $28.01 | 171,471 |
| 2016-08-25 | $31.02 | $31.16 | $30.60 | $30.79 | $28.55 | 187,443 |
| 2016-08-24 | $30.15 | $31.10 | $29.80 | $30.94 | $28.69 | 225,763 |
| 2016-08-23 | $29.74 | $30.50 | $29.65 | $30.12 | $27.93 | 184,337 |
| 2016-08-22 | $29.31 | $30.00 | $28.86 | $29.59 | $27.44 | 202,299 |
| 2016-08-19 | $29.01 | $29.38 | $29.00 | $29.14 | $27.02 | 172,101 |
| 2016-08-18 | $28.61 | $29.27 | $28.47 | $29.26 | $27.14 | 173,405 |
| 2016-08-17 | $28.71 | $28.78 | $28.34 | $28.53 | $26.46 | 91,206 |
| 2016-08-16 | $28.96 | $29.21 | $28.71 | $28.77 | $26.68 | 188,905 |
| 2016-08-15 | $28.06 | $29.35 | $28.04 | $29.20 | $27.08 | 217,994 |
| 2016-08-12 | $29.58 | $29.95 | $28.76 | $28.82 | $26.73 | 192,838 |
| 2016-08-11 | $29.65 | $29.88 | $29.26 | $29.50 | $27.36 | 149,625 |
| 2016-08-10 | $29.82 | $29.95 | $29.06 | $29.64 | $27.49 | 342,360 |
| 2016-08-09 | $29.83 | $30.04 | $29.39 | $29.86 | $27.69 | 288,961 |
| 2016-08-08 | $29.50 | $29.68 | $29.12 | $29.67 | $27.52 | 122,597 |
| 2016-08-05 | $29.89 | $29.90 | $29.29 | $29.37 | $27.24 | 97,490 |
| 2016-08-04 | $29.36 | $29.70 | $29.05 | $29.50 | $27.36 | 313,566 |
| 2016-08-03 | $28.66 | $29.49 | $28.66 | $29.48 | $27.34 | 495,247 |
| 2016-08-02 | $29.14 | $29.36 | $28.50 | $28.74 | $26.65 | 235,746 |
| 2016-08-01 | $29.62 | $29.62 | $29.09 | $29.14 | $27.02 | 213,907 |
| 2016-07-29 | $29.65 | $30.03 | $29.53 | $29.68 | $27.53 | 209,497 |
| 2016-07-28 | $29.63 | $29.87 | $29.48 | $29.56 | $27.41 | 178,319 |
| 2016-07-27 | $30.26 | $30.43 | $29.75 | $29.76 | $27.60 | 204,191 |
| 2016-07-26 | $30.65 | $31.00 | $30.18 | $30.22 | $28.03 | 137,165 |
| 2016-07-25 | $30.55 | $30.74 | $30.22 | $30.58 | $28.36 | 142,090 |
| 2016-07-22 | $30.55 | $30.70 | $30.30 | $30.51 | $28.29 | 229,683 |
| 2016-07-21 | $31.14 | $31.57 | $30.41 | $30.51 | $28.29 | 224,216 |
| 2016-07-20 | $31.98 | $32.37 | $31.21 | $31.21 | $28.94 | 124,157 |
| 2016-07-19 | $31.88 | $32.63 | $31.61 | $31.90 | $29.58 | 182,037 |
| 2016-07-18 | $31.67 | $32.10 | $31.54 | $31.88 | $29.57 | 243,266 |
| 2016-07-15 | $32.50 | $33.08 | $31.61 | $31.67 | $29.37 | 350,717 |
| 2016-07-14 | $32.05 | $32.27 | $31.83 | $32.16 | $29.83 | 318,419 |
| 2016-07-13 | $31.31 | $31.87 | $31.16 | $31.70 | $29.40 | 315,595 |
| 2016-07-12 | $31.06 | $31.31 | $30.79 | $31.12 | $28.86 | 232,593 |
| 2016-07-11 | $31.08 | $31.20 | $30.88 | $31.17 | $28.91 | 168,661 |
| 2016-07-08 | $31.01 | $31.30 | $30.65 | $30.88 | $28.64 | 190,326 |
| 2016-07-07 | $30.83 | $30.89 | $30.54 | $30.76 | $28.53 | 208,930 |
| 2016-07-06 | $30.48 | $30.80 | $30.19 | $30.60 | $28.38 | 280,680 |
| 2016-07-05 | $31.00 | $31.16 | $30.38 | $30.67 | $28.44 | 402,394 |
| 2016-07-01 | $30.66 | $31.12 | $30.64 | $30.93 | $28.68 | 204,945 |
| 2016-06-30 | $31.19 | $31.20 | $30.49 | $30.54 | $28.32 | 327,015 |
| 2016-06-29 | $30.45 | $31.07 | $30.18 | $31.00 | $28.75 | 404,172 |
| 2016-06-28 | $29.21 | $30.53 | $29.02 | $29.88 | $27.71 | 689,266 |
| 2016-06-27 | $29.21 | $29.77 | $28.16 | $28.73 | $26.64 | 890,735 |
| 2016-06-24 | $29.76 | $30.77 | $29.15 | $29.71 | $27.55 | 682,430 |
| 2016-06-23 | $31.61 | $31.68 | $30.75 | $31.09 | $28.83 | 212,335 |
| 2016-06-22 | $31.34 | $31.55 | $31.02 | $31.13 | $28.87 | 448,457 |
| 2016-06-21 | $32.00 | $32.05 | $31.02 | $31.26 | $28.99 | 596,360 |
| 2016-06-20 | $31.50 | $32.00 | $31.40 | $31.85 | $29.54 | 521,345 |
| 2016-06-17 | $30.25 | $31.61 | $30.14 | $31.19 | $28.93 | 853,764 |
| 2016-06-16 | $30.15 | $30.58 | $29.80 | $30.16 | $27.97 | 294,595 |
| 2016-06-15 | $30.32 | $30.90 | $30.20 | $30.41 | $28.20 | 477,091 |
| 2016-06-14 | $29.99 | $30.50 | $29.80 | $30.30 | $28.10 | 684,917 |
| 2016-06-13 | $29.61 | $30.02 | $29.61 | $29.93 | $27.76 | 204,026 |
| 2016-06-10 | $29.18 | $29.97 | $28.91 | $29.76 | $27.60 | 322,121 |
| 2016-06-09 | $29.53 | $29.75 | $29.02 | $29.65 | $27.50 | 388,232 |
| 2016-06-08 | $29.68 | $30.00 | $29.49 | $29.82 | $27.65 | 309,942 |
| 2016-06-07 | $29.16 | $30.06 | $29.16 | $29.59 | $27.44 | 369,192 |
| 2016-06-06 | $28.69 | $29.39 | $28.66 | $29.24 | $27.12 | 194,222 |
| 2016-06-03 | $28.62 | $28.99 | $28.49 | $28.75 | $26.66 | 212,754 |
| 2016-06-02 | $27.99 | $28.93 | $27.75 | $28.78 | $26.69 | 288,885 |
| 2016-06-01 | $28.35 | $28.36 | $27.75 | $28.14 | $26.10 | 213,316 |
| 2016-05-31 | $28.23 | $28.59 | $27.68 | $28.41 | $26.35 | 262,994 |
| 2016-05-27 | $27.32 | $28.03 | $27.32 | $28.03 | $25.99 | 192,864 |
| 2016-05-26 | $26.68 | $27.80 | $26.68 | $27.31 | $25.33 | 169,810 |
| 2016-05-25 | $27.24 | $27.24 | $26.70 | $26.84 | $24.89 | 122,739 |
| 2016-05-24 | $27.22 | $27.50 | $26.68 | $26.86 | $24.91 | 108,215 |
| 2016-05-23 | $27.01 | $27.58 | $26.91 | $26.98 | $25.02 | 195,519 |
| 2016-05-20 | $26.24 | $27.40 | $26.24 | $27.10 | $25.13 | 248,892 |
| 2016-05-19 | $26.82 | $26.82 | $25.76 | $26.20 | $24.30 | 421,493 |
| 2016-05-18 | $27.04 | $27.33 | $26.66 | $26.97 | $24.98 | 277,402 |
| 2016-05-17 | $27.93 | $28.10 | $27.01 | $27.14 | $25.14 | 342,139 |
| 2016-05-16 | $28.13 | $28.48 | $27.28 | $27.86 | $25.80 | 343,761 |
| 2016-05-13 | $28.53 | $28.86 | $27.93 | $28.03 | $25.96 | 215,881 |
| 2016-05-12 | $29.28 | $29.39 | $28.11 | $28.69 | $26.57 | 265,921 |
| 2016-05-11 | $28.97 | $29.19 | $28.57 | $29.04 | $26.90 | 180,398 |
| 2016-05-10 | $29.23 | $29.40 | $28.66 | $29.19 | $27.03 | 197,743 |
| 2016-05-09 | $28.13 | $29.10 | $27.92 | $28.93 | $26.79 | 275,422 |
| 2016-05-06 | $28.19 | $28.26 | $27.88 | $28.21 | $26.13 | 136,968 |
| 2016-05-05 | $27.98 | $28.47 | $27.77 | $28.31 | $26.22 | 277,862 |
| 2016-05-04 | $28.00 | $28.57 | $27.80 | $28.00 | $25.93 | 468,372 |
| 2016-05-03 | $28.97 | $28.97 | $28.04 | $28.14 | $26.06 | 406,263 |
| 2016-05-02 | $28.42 | $29.70 | $28.42 | $29.24 | $27.08 | 392,643 |
| 2016-04-29 | $28.89 | $29.31 | $28.47 | $28.47 | $26.37 | 465,771 |
| 2016-04-28 | $28.91 | $29.12 | $28.52 | $28.90 | $26.77 | 308,058 |
| 2016-04-27 | $29.28 | $29.33 | $28.54 | $29.01 | $26.87 | 371,986 |
| 2016-04-26 | $28.81 | $29.26 | $28.50 | $29.17 | $27.02 | 274,344 |
| 2016-04-25 | $29.69 | $30.20 | $28.71 | $28.83 | $26.70 | 423,904 |
| 2016-04-22 | $30.76 | $30.95 | $29.61 | $29.68 | $27.49 | 296,292 |
| 2016-04-21 | $30.30 | $31.05 | $29.84 | $30.87 | $28.59 | 261,094 |
| 2016-04-20 | $30.99 | $31.40 | $30.55 | $30.62 | $28.36 | 418,101 |
| 2016-04-19 | $29.68 | $31.24 | $29.44 | $31.10 | $28.80 | 1,284,215 |
| 2016-04-18 | $29.00 | $29.65 | $28.75 | $29.53 | $27.35 | 507,810 |
| 2016-04-15 | $29.26 | $29.60 | $29.11 | $29.35 | $27.18 | 194,311 |
| 2016-04-14 | $29.40 | $29.55 | $28.89 | $29.32 | $27.16 | 481,586 |
| 2016-04-13 | $27.59 | $29.35 | $27.54 | $29.25 | $27.09 | 766,000 |
| 2016-04-12 | $25.95 | $27.25 | $25.93 | $27.17 | $25.16 | 319,907 |
| 2016-04-11 | $26.60 | $27.18 | $25.98 | $26.03 | $24.11 | 286,275 |
| 2016-04-08 | $25.70 | $26.65 | $25.52 | $26.60 | $24.64 | 279,308 |
| 2016-04-07 | $26.41 | $26.49 | $25.34 | $25.70 | $23.80 | 347,377 |
| 2016-04-06 | $27.00 | $27.11 | $26.04 | $26.56 | $24.60 | 399,700 |
| 2016-04-05 | $27.53 | $27.56 | $27.11 | $27.13 | $25.13 | 220,418 |
| 2016-04-04 | $27.79 | $27.85 | $27.51 | $27.80 | $25.75 | 308,616 |
| 2016-04-01 | $28.01 | $28.24 | $27.64 | $28.02 | $25.95 | 216,309 |
| 2016-03-31 | $28.31 | $28.98 | $28.00 | $28.30 | $26.21 | 262,074 |
| 2016-03-30 | $28.51 | $28.59 | $28.14 | $28.32 | $26.23 | 284,313 |
| 2016-03-29 | $28.56 | $28.78 | $28.03 | $28.23 | $26.15 | 219,484 |
| 2016-03-28 | $28.80 | $29.06 | $28.64 | $28.87 | $26.74 | 135,755 |
| 2016-03-24 | $28.61 | $29.55 | $28.55 | $28.80 | $26.67 | 92,602 |
| 2016-03-23 | $29.09 | $29.36 | $28.53 | $28.82 | $26.69 | 318,855 |
| 2016-03-22 | $29.40 | $30.00 | $29.10 | $29.36 | $27.19 | 96,328 |
| 2016-03-21 | $29.44 | $29.66 | $29.34 | $29.47 | $27.29 | 196,985 |
| 2016-03-18 | $28.86 | $29.66 | $28.86 | $29.47 | $27.29 | 319,080 |
| 2016-03-17 | $29.10 | $29.39 | $28.51 | $28.79 | $26.66 | 396,165 |
| 2016-03-16 | $28.49 | $29.28 | $28.42 | $29.14 | $26.99 | 293,881 |
| 2016-03-15 | $28.62 | $28.79 | $28.50 | $28.73 | $26.61 | 226,346 |
| 2016-03-14 | $29.10 | $29.10 | $28.53 | $28.91 | $26.78 | 108,355 |
| 2016-03-11 | $28.81 | $29.33 | $28.51 | $29.15 | $27.00 | 153,167 |
| 2016-03-10 | $29.17 | $29.17 | $28.20 | $28.37 | $26.28 | 590,969 |
| 2016-03-09 | $28.72 | $28.94 | $28.48 | $28.67 | $26.55 | 285,288 |
| 2016-03-08 | $27.76 | $28.42 | $27.65 | $28.26 | $26.17 | 220,879 |
| 2016-03-07 | $28.51 | $28.55 | $27.63 | $28.04 | $25.97 | 379,316 |
| 2016-03-04 | $29.34 | $29.56 | $28.50 | $28.79 | $26.66 | 353,660 |
| 2016-03-03 | $30.10 | $30.38 | $29.10 | $29.34 | $27.17 | 386,834 |
| 2016-03-02 | $29.29 | $30.37 | $29.20 | $30.01 | $27.79 | 609,389 |
| 2016-03-01 | $29.66 | $29.96 | $28.54 | $29.46 | $27.28 | 415,494 |
| 2016-02-29 | $30.28 | $30.92 | $29.16 | $29.28 | $27.12 | 776,973 |
| 2016-02-26 | $30.00 | $30.69 | $29.66 | $29.79 | $27.59 | 439,652 |
| 2016-02-25 | $29.15 | $30.06 | $29.10 | $29.72 | $27.53 | 418,062 |
| 2016-02-24 | $28.18 | $29.05 | $27.63 | $28.98 | $26.84 | 259,238 |
| 2016-02-23 | $28.71 | $28.91 | $28.16 | $28.86 | $26.73 | 350,880 |
| 2016-02-22 | $28.80 | $29.38 | $27.91 | $28.94 | $26.80 | 583,657 |
| 2016-02-19 | $28.34 | $28.39 | $27.75 | $28.22 | $26.14 | 248,165 |
| 2016-02-18 | $28.70 | $28.96 | $28.26 | $28.53 | $26.42 | 509,888 |
| 2016-02-17 | $28.74 | $28.91 | $28.06 | $28.62 | $26.51 | 609,710 |
| 2016-02-16 | $27.85 | $28.50 | $27.33 | $28.35 | $26.26 | 398,236 |
| 2016-02-12 | $27.32 | $27.69 | $26.27 | $27.19 | $25.18 | 296,530 |
| 2016-02-11 | $27.22 | $27.35 | $26.47 | $26.90 | $24.91 | 200,399 |
| 2016-02-10 | $28.13 | $28.52 | $27.23 | $27.90 | $25.84 | 219,233 |
| 2016-02-09 | $28.00 | $28.00 | $27.40 | $27.76 | $25.71 | 150,364 |
| 2016-02-08 | $27.50 | $28.10 | $27.49 | $27.86 | $25.80 | 193,639 |
| 2016-02-05 | $27.90 | $27.90 | $27.52 | $27.85 | $25.79 | 308,363 |
| 2016-02-04 | $26.53 | $27.91 | $26.23 | $27.90 | $25.84 | 367,175 |
| 2016-02-03 | $28.07 | $28.07 | $26.20 | $26.40 | $24.45 | 458,746 |
| 2016-02-02 | $27.63 | $28.15 | $27.40 | $27.70 | $25.65 | 460,432 |
| 2016-02-01 | $27.07 | $28.15 | $26.90 | $28.07 | $26.00 | 413,314 |
| 2016-01-29 | $27.00 | $27.40 | $26.52 | $27.29 | $25.28 | 383,055 |
| 2016-01-28 | $26.94 | $26.95 | $26.27 | $26.69 | $24.72 | 222,414 |
| 2016-01-27 | $26.43 | $27.19 | $26.26 | $26.61 | $24.65 | 327,071 |
| 2016-01-26 | $25.55 | $26.58 | $25.41 | $26.44 | $24.49 | 213,046 |
| 2016-01-25 | $25.96 | $25.96 | $25.30 | $25.50 | $23.62 | 262,282 |
| 2016-01-22 | $25.27 | $25.98 | $24.99 | $25.94 | $24.02 | 207,586 |
| 2016-01-21 | $23.56 | $25.00 | $23.56 | $24.73 | $22.90 | 211,964 |
| 2016-01-20 | $23.97 | $24.54 | $22.77 | $23.94 | $22.17 | 666,754 |
| 2016-01-19 | $24.60 | $25.06 | $24.34 | $24.59 | $22.77 | 425,181 |
| 2016-01-15 | $24.86 | $25.47 | $23.79 | $24.52 | $22.71 | 462,554 |
| 2016-01-14 | $25.81 | $25.82 | $24.90 | $25.72 | $23.82 | 186,642 |
| 2016-01-13 | $26.23 | $26.75 | $25.66 | $25.83 | $23.92 | 328,958 |
| 2016-01-12 | $25.84 | $26.40 | $25.81 | $26.23 | $24.29 | 349,436 |
| 2016-01-11 | $24.73 | $25.74 | $24.55 | $25.41 | $23.53 | 197,894 |
| 2016-01-08 | $25.51 | $25.52 | $24.55 | $24.73 | $22.90 | 184,100 |
| 2016-01-07 | $24.88 | $25.45 | $24.59 | $25.32 | $23.45 | 197,046 |
| 2016-01-06 | $25.52 | $26.11 | $25.12 | $25.58 | $23.69 | 173,018 |
| 2016-01-05 | $26.20 | $26.29 | $25.93 | $26.10 | $24.17 | 177,929 |
| 2016-01-04 | $26.60 | $26.92 | $26.13 | $26.19 | $24.26 | 190,826 |
| 2015-12-31 | $26.62 | $27.21 | $26.47 | $27.08 | $25.08 | 195,752 |
| 2015-12-30 | $26.57 | $27.00 | $26.25 | $26.89 | $24.90 | 302,979 |
| 2015-12-29 | $26.15 | $26.53 | $26.07 | $26.51 | $24.55 | 250,005 |
| 2015-12-28 | $25.86 | $26.30 | $24.82 | $26.13 | $24.20 | 718,511 |
| 2015-12-24 | $25.88 | $26.25 | $25.65 | $25.65 | $23.76 | 102,778 |
| 2015-12-23 | $25.28 | $26.00 | $25.18 | $25.93 | $24.02 | 345,754 |
| 2015-12-22 | $25.17 | $25.40 | $24.91 | $25.29 | $23.42 | 355,881 |
| 2015-12-21 | $24.44 | $25.08 | $23.90 | $25.08 | $23.23 | 355,858 |
| 2015-12-18 | $26.23 | $26.23 | $24.26 | $24.41 | $22.61 | 296,205 |
| 2015-12-17 | $25.34 | $26.93 | $25.29 | $26.02 | $24.10 | 850,330 |
| 2015-12-16 | $24.75 | $25.09 | $24.39 | $25.09 | $23.24 | 370,275 |
| 2015-12-15 | $23.76 | $25.03 | $23.59 | $24.83 | $23.00 | 628,226 |
| 2015-12-14 | $24.69 | $24.89 | $23.14 | $23.50 | $21.76 | 525,376 |
| 2015-12-11 | $25.02 | $25.02 | $24.54 | $24.81 | $22.98 | 405,238 |
| 2015-12-10 | $24.41 | $25.09 | $24.41 | $25.00 | $23.15 | 204,646 |
| 2015-12-09 | $24.32 | $25.40 | $24.20 | $24.60 | $22.78 | 497,879 |
| 2015-12-08 | $23.75 | $24.39 | $23.42 | $24.34 | $22.54 | 308,627 |
| 2015-12-07 | $24.42 | $24.65 | $23.20 | $24.05 | $22.27 | 358,899 |
| 2015-12-04 | $24.09 | $24.65 | $23.66 | $24.37 | $22.57 | 176,903 |
| 2015-12-03 | $24.98 | $24.98 | $23.86 | $24.18 | $22.39 | 303,063 |
| 2015-12-02 | $24.67 | $24.90 | $24.11 | $24.67 | $22.85 | 380,599 |
| 2015-12-01 | $25.14 | $25.40 | $24.52 | $24.61 | $22.79 | 377,034 |
| 2015-11-30 | $25.00 | $25.53 | $24.63 | $25.15 | $23.29 | 460,151 |
| 2015-11-27 | $25.01 | $25.27 | $24.34 | $24.62 | $22.80 | 183,347 |
| 2015-11-25 | $25.69 | $25.88 | $23.76 | $24.46 | $22.65 | 978,100 |
| 2015-11-24 | $25.55 | $26.48 | $25.50 | $25.84 | $23.93 | 702,384 |
| 2015-11-23 | $29.25 | $29.25 | $25.42 | $25.88 | $23.97 | 1,831,274 |
| 2015-11-20 | $27.50 | $29.00 | $27.04 | $28.42 | $26.32 | 1,498,004 |
| 2015-11-19 | $27.52 | $27.85 | $27.00 | $27.26 | $25.25 | 610,455 |
| 2015-11-18 | $27.34 | $27.58 | $26.42 | $27.23 | $25.22 | 973,915 |
| 2015-11-17 | $27.00 | $27.63 | $26.62 | $27.37 | $25.35 | 801,426 |
| 2015-11-16 | $26.25 | $27.00 | $25.93 | $26.89 | $24.90 | 731,227 |
| 2015-11-13 | $26.08 | $26.76 | $25.80 | $26.08 | $24.15 | 740,896 |
| 2015-11-12 | $26.00 | $26.55 | $25.30 | $26.08 | $24.15 | 367,715 |
| 2015-11-11 | $26.30 | $26.74 | $25.97 | $26.07 | $24.15 | 435,044 |
| 2015-11-10 | $25.48 | $26.29 | $25.25 | $26.12 | $24.19 | 534,505 |
| 2015-11-09 | $25.51 | $27.10 | $25.36 | $25.47 | $23.59 | 504,893 |
| 2015-11-06 | $25.52 | $26.07 | $25.50 | $25.74 | $23.84 | 402,619 |
| 2015-11-05 | $25.38 | $26.00 | $25.13 | $25.53 | $23.64 | 354,002 |
| 2015-11-04 | $25.98 | $26.00 | $25.14 | $25.45 | $23.57 | 495,763 |
| 2015-11-03 | $25.64 | $26.22 | $24.31 | $25.84 | $23.93 | 983,674 |
| 2015-11-02 | $26.81 | $27.59 | $25.61 | $25.93 | $24.02 | 665,885 |
| 2015-10-30 | $26.73 | $27.64 | $25.75 | $26.75 | $24.77 | 845,659 |
| 2015-10-29 | $26.57 | $27.98 | $26.15 | $26.58 | $24.62 | 916,089 |
| 2015-10-28 | $24.25 | $27.24 | $24.25 | $26.90 | $24.91 | 1,478,904 |
| 2015-10-27 | $23.98 | $24.18 | $23.10 | $24.09 | $22.31 | 572,832 |
| 2015-10-26 | $25.00 | $27.49 | $23.38 | $23.99 | $22.22 | 1,854,015 |
| 2015-10-23 | $20.92 | $21.47 | $20.92 | $21.30 | $19.73 | 642,305 |
| 2015-10-22 | $20.70 | $20.90 | $20.60 | $20.72 | $19.19 | 165,117 |
| 2015-10-21 | $20.77 | $21.12 | $20.52 | $20.57 | $19.05 | 519,906 |
| 2015-10-20 | $20.90 | $20.94 | $20.49 | $20.76 | $19.23 | 314,847 |
| 2015-10-19 | $20.89 | $20.98 | $20.68 | $20.80 | $19.26 | 529,519 |
| 2015-10-16 | $21.04 | $21.21 | $20.77 | $21.06 | $19.51 | 341,654 |
| 2015-10-15 | $20.37 | $21.10 | $20.37 | $21.10 | $19.54 | 537,975 |
| 2015-10-14 | $20.36 | $20.55 | $19.90 | $20.35 | $18.85 | 224,002 |
| 2015-10-13 | $20.71 | $20.72 | $19.89 | $20.29 | $18.79 | 496,609 |
| 2015-10-12 | $19.78 | $21.10 | $19.47 | $20.77 | $19.24 | 378,192 |
| 2015-10-09 | $19.75 | $20.05 | $19.32 | $19.71 | $18.25 | 361,500 |
| 2015-10-08 | $18.88 | $19.84 | $18.73 | $19.66 | $18.21 | 319,271 |
| 2015-10-07 | $17.88 | $18.98 | $17.88 | $18.93 | $17.53 | 317,123 |
| 2015-10-06 | $18.04 | $18.24 | $17.78 | $17.82 | $16.50 | 339,695 |
| 2015-10-05 | $17.67 | $18.36 | $17.67 | $17.97 | $16.64 | 229,856 |
| 2015-10-02 | $17.00 | $17.61 | $16.62 | $17.57 | $16.27 | 304,605 |
| 2015-10-01 | $17.79 | $18.00 | $17.14 | $17.15 | $15.88 | 474,854 |
| 2015-09-30 | $18.16 | $18.48 | $17.82 | $17.82 | $16.50 | 200,243 |
| 2015-09-29 | $17.56 | $18.43 | $17.47 | $17.98 | $16.65 | 307,081 |
| 2015-09-28 | $17.71 | $17.81 | $17.10 | $17.46 | $16.17 | 454,099 |
| 2015-09-25 | $17.83 | $18.30 | $17.15 | $17.99 | $16.66 | 308,269 |
| 2015-09-24 | $17.62 | $17.90 | $17.36 | $17.55 | $16.25 | 674,091 |
| 2015-09-23 | $17.98 | $18.35 | $17.64 | $17.78 | $16.47 | 360,109 |
| 2015-09-22 | $18.41 | $18.42 | $17.85 | $18.00 | $16.67 | 441,589 |
| 2015-09-21 | $19.33 | $19.49 | $18.44 | $18.57 | $17.20 | 385,956 |
| 2015-09-18 | $18.86 | $19.66 | $18.72 | $19.24 | $17.82 | 252,755 |
| 2015-09-17 | $19.82 | $19.97 | $19.02 | $19.15 | $17.74 | 434,692 |
| 2015-09-16 | $20.29 | $20.74 | $19.66 | $19.78 | $18.32 | 235,341 |
| 2015-09-15 | $20.04 | $20.42 | $19.90 | $20.21 | $18.72 | 148,808 |
| 2015-09-14 | $20.45 | $20.47 | $19.94 | $19.95 | $18.48 | 240,681 |
| 2015-09-11 | $20.37 | $20.50 | $20.13 | $20.50 | $18.99 | 101,628 |
| 2015-09-10 | $20.31 | $20.53 | $20.12 | $20.48 | $18.97 | 159,921 |
| 2015-09-09 | $20.47 | $20.84 | $20.01 | $20.36 | $18.86 | 255,271 |
| 2015-09-08 | $19.41 | $20.35 | $19.41 | $20.26 | $18.76 | 315,912 |
| 2015-09-04 | $18.87 | $19.40 | $18.70 | $19.28 | $17.86 | 156,836 |