Green Plains Inc (GPRE) Exchange: NASDAQ
Data as of May 9, 2025
$3.66 ($-0.04) -1.08%
Green Plains Inc - Daily Information
Click for more stock information on Green Plains Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.68 |
| Previous Close | $3.66 |
| High | $3.80 |
| Low | $3.65 |
| Adjusted Open | $3.68 |
| Previous Adjusted Close | $3.66 |
| Adjusted High | $3.80 |
| Adjusted Low | $3.65 |
About Green Plains Inc (GPRE)
Green Plains Inc. is a leading biorefining company focused on the development and utilization of fermentation, agricultural and biological technologies in the processing of annually renewable crops into sustainable value-added ingredients. This includes the production of cleaner low carbon biofuels, renewable feedstocks for advanced biofuels and high purity alcohols for use in cleaners and disinfectants. Green Plains is an innovative producer of Ultra-High Protein and novel ingredients for animal and aquaculture diets to help satisfy a growing global appetite for sustainable protein. The Company also owns a 48.9% limited partner interest and a 2.0% general partner interest in Green Plains Partners LP.
Invest in Green Plains Inc (GPRE)
Historical Stock Data for Green Plains Inc (GPRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $3.68 | $3.80 | $3.65 | $3.66 | $3.66 | 1,089,382 |
| 2025-05-05 | $3.77 | $3.86 | $3.68 | $3.70 | $3.70 | 1,299,659 |
| 2025-05-02 | $3.74 | $3.88 | $3.64 | $3.81 | $3.81 | 910,570 |
| 2025-05-01 | $3.57 | $3.72 | $3.57 | $3.69 | $3.69 | 1,117,980 |
| 2025-04-30 | $3.65 | $3.67 | $3.52 | $3.58 | $3.58 | 989,051 |
| 2025-04-29 | $3.68 | $3.74 | $3.57 | $3.71 | $3.71 | 1,113,697 |
| 2025-04-28 | $3.60 | $3.85 | $3.60 | $3.70 | $3.70 | 1,431,508 |
| 2025-04-25 | $3.58 | $3.64 | $3.43 | $3.58 | $3.58 | 906,871 |
| 2025-04-24 | $3.40 | $3.64 | $3.35 | $3.58 | $3.58 | 2,647,458 |
| 2025-04-23 | $3.63 | $3.67 | $3.33 | $3.41 | $3.41 | 1,446,674 |
| 2025-04-22 | $3.34 | $3.62 | $3.34 | $3.51 | $3.51 | 1,772,115 |
| 2025-04-21 | $3.33 | $3.35 | $3.14 | $3.30 | $3.30 | 1,956,793 |
| 2025-04-17 | $3.48 | $3.63 | $3.34 | $3.40 | $3.40 | 2,107,538 |
| 2025-04-16 | $3.58 | $3.67 | $3.41 | $3.48 | $3.48 | 2,203,717 |
| 2025-04-15 | $3.79 | $3.97 | $3.58 | $3.62 | $3.62 | 2,929,661 |
| 2025-04-14 | $3.83 | $3.99 | $3.71 | $3.86 | $3.86 | 1,272,117 |
| 2025-04-11 | $3.95 | $3.98 | $3.68 | $3.78 | $3.78 | 1,523,506 |
| 2025-04-10 | $3.91 | $3.98 | $3.64 | $3.95 | $3.95 | 1,918,627 |
| 2025-04-09 | $3.51 | $4.09 | $3.26 | $4.06 | $4.06 | 3,665,814 |
| 2025-04-08 | $3.94 | $3.98 | $3.47 | $3.57 | $3.57 | 2,761,198 |
| 2025-04-07 | $3.81 | $4.31 | $3.70 | $3.89 | $3.89 | 2,554,001 |
| 2025-04-04 | $4.08 | $4.20 | $3.75 | $4.09 | $4.09 | 2,530,597 |
| 2025-04-03 | $4.66 | $4.73 | $4.31 | $4.35 | $4.35 | 1,779,636 |
| 2025-04-02 | $4.94 | $5.04 | $4.71 | $5.01 | $5.01 | 750,197 |
| 2025-04-01 | $4.81 | $4.90 | $4.62 | $4.85 | $4.85 | 1,017,444 |
| 2025-03-31 | $4.75 | $4.93 | $4.64 | $4.85 | $4.85 | 1,433,217 |
| 2025-03-28 | $5.34 | $5.40 | $4.74 | $4.86 | $4.86 | 1,755,820 |
| 2025-03-27 | $5.11 | $5.54 | $4.99 | $5.40 | $5.40 | 1,622,699 |
| 2025-03-26 | $5.08 | $5.22 | $4.98 | $5.09 | $5.09 | 1,391,879 |
| 2025-03-25 | $5.06 | $5.31 | $5.02 | $5.05 | $5.05 | 1,645,431 |
| 2025-03-24 | $5.41 | $5.52 | $5.02 | $5.06 | $5.06 | 1,690,814 |
| 2025-03-21 | $5.21 | $5.36 | $5.09 | $5.33 | $5.33 | 14,644,517 |
| 2025-03-20 | $5.26 | $5.46 | $5.17 | $5.26 | $5.26 | 1,388,335 |
| 2025-03-19 | $5.22 | $5.34 | $5.09 | $5.28 | $5.28 | 1,430,438 |
| 2025-03-18 | $5.60 | $5.62 | $5.14 | $5.21 | $5.21 | 1,983,780 |
| 2025-03-17 | $5.20 | $5.70 | $5.16 | $5.60 | $5.60 | 1,768,705 |
| 2025-03-14 | $5.13 | $5.22 | $5.01 | $5.16 | $5.16 | 1,500,593 |
| 2025-03-13 | $5.02 | $5.20 | $4.91 | $5.08 | $5.08 | 1,628,835 |
| 2025-03-12 | $5.17 | $5.33 | $4.97 | $5.02 | $5.02 | 2,108,743 |
| 2025-03-11 | $5.21 | $5.32 | $4.78 | $5.12 | $5.12 | 3,219,265 |
| 2025-03-10 | $5.72 | $6.09 | $5.46 | $5.48 | $5.48 | 2,427,379 |
| 2025-03-07 | $5.94 | $6.24 | $5.74 | $5.74 | $5.74 | 2,016,413 |
| 2025-03-06 | $5.45 | $5.93 | $5.32 | $5.90 | $5.90 | 1,943,748 |
| 2025-03-05 | $5.04 | $5.62 | $4.95 | $5.55 | $5.55 | 2,323,210 |
| 2025-03-04 | $5.11 | $5.19 | $4.87 | $5.00 | $5.00 | 3,090,799 |
| 2025-03-03 | $5.98 | $6.07 | $5.39 | $5.41 | $5.41 | 2,852,385 |
| 2025-02-28 | $5.89 | $5.94 | $5.62 | $5.87 | $5.87 | 1,737,692 |
| 2025-02-27 | $5.83 | $5.96 | $5.76 | $5.78 | $5.78 | 1,568,212 |
| 2025-02-26 | $5.96 | $6.16 | $5.80 | $5.93 | $5.93 | 1,925,733 |
| 2025-02-25 | $6.45 | $6.45 | $5.82 | $5.99 | $5.99 | 2,258,105 |
| 2025-02-24 | $6.24 | $6.67 | $6.18 | $6.41 | $6.41 | 1,481,719 |
| 2025-02-21 | $6.26 | $6.55 | $5.96 | $6.18 | $6.18 | 2,495,349 |
| 2025-02-20 | $6.61 | $6.69 | $6.18 | $6.20 | $6.20 | 1,884,269 |
| 2025-02-19 | $6.45 | $6.72 | $6.40 | $6.59 | $6.59 | 1,515,957 |
| 2025-02-18 | $6.62 | $7.00 | $6.46 | $6.47 | $6.47 | 1,929,566 |
| 2025-02-14 | $6.57 | $6.76 | $6.25 | $6.67 | $6.67 | 2,115,403 |
| 2025-02-13 | $6.16 | $7.07 | $5.96 | $6.54 | $6.54 | 4,375,072 |
| 2025-02-12 | $6.13 | $6.53 | $5.98 | $6.23 | $6.23 | 2,240,542 |
| 2025-02-11 | $6.42 | $6.67 | $6.10 | $6.20 | $6.20 | 2,690,642 |
| 2025-02-10 | $6.78 | $7.11 | $6.34 | $6.51 | $6.51 | 4,141,796 |
| 2025-02-07 | $7.16 | $7.52 | $6.23 | $6.60 | $6.60 | 7,079,405 |
| 2025-02-06 | $8.57 | $8.64 | $8.24 | $8.29 | $8.29 | 1,330,122 |
| 2025-02-05 | $8.74 | $8.79 | $8.41 | $8.45 | $8.45 | 944,659 |
| 2025-02-04 | $8.57 | $8.82 | $8.42 | $8.69 | $8.69 | 953,167 |
| 2025-02-03 | $8.70 | $8.88 | $8.48 | $8.63 | $8.63 | 1,220,690 |
| 2025-01-31 | $8.92 | $9.24 | $8.80 | $8.93 | $8.93 | 1,694,460 |
| 2025-01-30 | $9.04 | $9.04 | $8.76 | $8.85 | $8.85 | 1,016,040 |
| 2025-01-29 | $8.84 | $9.04 | $8.65 | $8.98 | $8.98 | 1,016,913 |
| 2025-01-28 | $9.49 | $9.51 | $8.90 | $8.93 | $8.93 | 1,018,620 |
| 2025-01-27 | $9.45 | $9.78 | $9.36 | $9.54 | $9.54 | 1,188,832 |
| 2025-01-24 | $9.51 | $9.64 | $9.30 | $9.37 | $9.37 | 669,854 |
| 2025-01-23 | $9.19 | $9.54 | $9.18 | $9.51 | $9.51 | 1,181,143 |
| 2025-01-22 | $9.69 | $9.86 | $9.23 | $9.24 | $9.24 | 1,515,050 |
| 2025-01-21 | $10.11 | $10.17 | $9.64 | $9.90 | $9.90 | 1,204,479 |
| 2025-01-17 | $10.05 | $10.45 | $9.84 | $10.26 | $10.26 | 2,538,998 |
| 2025-01-16 | $9.76 | $10.29 | $9.67 | $10.02 | $10.02 | 1,749,917 |
| 2025-01-15 | $9.39 | $9.68 | $9.22 | $9.65 | $9.65 | 1,124,327 |
| 2025-01-14 | $9.48 | $9.63 | $9.03 | $9.15 | $9.15 | 1,165,660 |
| 2025-01-13 | $9.63 | $9.74 | $9.30 | $9.47 | $9.47 | 1,164,808 |
| 2025-01-10 | $10.03 | $10.04 | $9.20 | $9.64 | $9.64 | 2,025,924 |
| 2025-01-08 | $9.88 | $10.12 | $9.79 | $10.00 | $10.00 | 1,774,099 |
| 2025-01-07 | $10.07 | $10.37 | $9.96 | $10.09 | $10.09 | 1,338,355 |
| 2025-01-06 | $9.76 | $10.35 | $9.76 | $10.04 | $10.04 | 1,294,927 |
| 2025-01-03 | $10.00 | $10.11 | $9.62 | $9.64 | $9.64 | 863,191 |
| 2025-01-02 | $9.62 | $10.04 | $9.59 | $9.92 | $9.92 | 1,075,174 |
| 2024-12-31 | $9.00 | $9.70 | $9.00 | $9.48 | $9.48 | 1,865,878 |
| 2024-12-30 | $9.10 | $9.19 | $8.81 | $8.91 | $8.91 | 1,206,879 |
| 2024-12-27 | $9.28 | $9.50 | $9.00 | $9.08 | $9.08 | 1,322,227 |
| 2024-12-26 | $9.22 | $9.43 | $8.99 | $9.32 | $9.32 | 885,417 |
| 2024-12-24 | $9.09 | $9.25 | $8.96 | $9.21 | $9.21 | 489,885 |
| 2024-12-23 | $9.38 | $9.51 | $9.13 | $9.13 | $9.13 | 881,480 |
| 2024-12-20 | $9.15 | $9.48 | $9.12 | $9.38 | $9.38 | 2,503,876 |
| 2024-12-19 | $9.92 | $10.03 | $9.17 | $9.22 | $9.22 | 1,507,418 |
| 2024-12-18 | $10.88 | $10.98 | $9.84 | $9.92 | $9.92 | 1,660,692 |
| 2024-12-17 | $10.24 | $11.11 | $10.11 | $10.88 | $10.88 | 1,613,162 |
| 2024-12-16 | $10.53 | $10.53 | $10.24 | $10.30 | $10.30 | 753,399 |
| 2024-12-13 | $10.83 | $10.90 | $10.45 | $10.71 | $10.71 | 702,408 |
| 2024-12-12 | $10.89 | $11.00 | $10.46 | $10.89 | $10.89 | 837,674 |
| 2024-12-11 | $10.77 | $10.92 | $10.56 | $10.89 | $10.89 | 662,594 |
| 2024-12-10 | $11.02 | $11.09 | $10.65 | $10.77 | $10.77 | 925,196 |
| 2024-12-09 | $10.68 | $11.54 | $10.63 | $10.96 | $10.96 | 1,388,283 |
| 2024-12-06 | $10.48 | $10.73 | $10.40 | $10.58 | $10.58 | 1,274,844 |
| 2024-12-05 | $10.48 | $10.49 | $10.18 | $10.39 | $10.39 | 1,011,297 |
| 2024-12-04 | $10.60 | $10.70 | $10.21 | $10.45 | $10.45 | 775,841 |
| 2024-12-03 | $11.33 | $11.49 | $10.63 | $10.64 | $10.64 | 816,557 |
| 2024-12-02 | $10.82 | $11.50 | $10.66 | $11.36 | $11.36 | 1,605,125 |
| 2024-11-29 | $10.83 | $11.00 | $10.63 | $10.80 | $10.80 | 369,815 |
| 2024-11-27 | $10.77 | $11.10 | $10.77 | $10.82 | $10.82 | 758,934 |
| 2024-11-26 | $11.20 | $11.24 | $10.52 | $10.67 | $10.67 | 807,462 |
| 2024-11-25 | $11.39 | $11.74 | $11.20 | $11.21 | $11.21 | 1,011,771 |
| 2024-11-22 | $11.20 | $11.62 | $11.15 | $11.32 | $11.32 | 1,305,965 |
| 2024-11-21 | $10.90 | $11.27 | $10.79 | $11.09 | $11.09 | 966,723 |
| 2024-11-20 | $10.46 | $11.25 | $10.46 | $10.88 | $10.88 | 920,869 |
| 2024-11-19 | $10.57 | $10.73 | $10.36 | $10.55 | $10.55 | 910,480 |
| 2024-11-18 | $10.78 | $10.99 | $10.59 | $10.61 | $10.61 | 897,751 |
| 2024-11-15 | $11.35 | $11.37 | $10.69 | $10.91 | $10.91 | 1,468,800 |
| 2024-11-14 | $10.93 | $11.19 | $10.77 | $11.12 | $11.12 | 1,128,180 |
| 2024-11-13 | $11.33 | $11.35 | $10.80 | $10.82 | $10.82 | 1,229,909 |
| 2024-11-12 | $11.20 | $11.33 | $10.77 | $11.16 | $11.16 | 1,431,723 |
| 2024-11-11 | $11.36 | $11.73 | $11.26 | $11.31 | $11.31 | 2,504,497 |
| 2024-11-08 | $11.53 | $11.64 | $11.28 | $11.37 | $11.37 | 926,468 |
| 2024-11-07 | $11.82 | $11.93 | $11.30 | $11.72 | $11.72 | 1,025,963 |
| 2024-11-06 | $12.41 | $12.60 | $11.65 | $11.83 | $11.83 | 2,217,595 |
| 2024-11-05 | $12.97 | $13.10 | $12.64 | $12.87 | $12.87 | 1,133,455 |
| 2024-11-04 | $12.01 | $13.81 | $12.01 | $13.10 | $13.10 | 2,693,753 |
| 2024-11-01 | $12.48 | $12.77 | $11.88 | $11.94 | $11.94 | 1,764,317 |
| 2024-10-31 | $12.93 | $14.04 | $12.19 | $12.23 | $12.23 | 2,634,446 |
| 2024-10-30 | $11.10 | $11.88 | $11.06 | $11.64 | $11.64 | 1,152,185 |
| 2024-10-29 | $12.09 | $12.09 | $11.19 | $11.24 | $11.24 | 1,025,171 |
| 2024-10-28 | $11.40 | $12.25 | $11.22 | $12.18 | $12.18 | 1,592,068 |
| 2024-10-25 | $11.06 | $11.70 | $11.03 | $11.49 | $11.49 | 1,321,908 |
| 2024-10-24 | $10.88 | $11.06 | $10.76 | $10.98 | $10.98 | 976,665 |
| 2024-10-23 | $11.59 | $11.67 | $10.74 | $10.87 | $10.87 | 818,243 |
| 2024-10-22 | $11.42 | $11.73 | $11.05 | $11.67 | $11.67 | 945,679 |
| 2024-10-21 | $11.69 | $11.89 | $11.39 | $11.41 | $11.41 | 725,617 |
| 2024-10-18 | $12.01 | $12.20 | $11.62 | $11.64 | $11.64 | 969,618 |
| 2024-10-17 | $12.24 | $12.30 | $11.84 | $11.94 | $11.94 | 718,649 |
| 2024-10-16 | $11.74 | $12.40 | $11.66 | $12.34 | $12.34 | 854,386 |
| 2024-10-15 | $11.98 | $12.22 | $11.64 | $11.70 | $11.70 | 1,063,967 |
| 2024-10-14 | $13.24 | $13.24 | $12.14 | $12.20 | $12.20 | 938,184 |
| 2024-10-11 | $12.97 | $13.49 | $12.91 | $13.34 | $13.34 | 475,565 |
| 2024-10-10 | $13.06 | $13.18 | $12.73 | $13.04 | $13.04 | 499,947 |
| 2024-10-09 | $13.19 | $13.27 | $13.00 | $13.06 | $13.06 | 556,378 |
| 2024-10-08 | $13.24 | $13.24 | $12.63 | $13.23 | $13.23 | 892,279 |
| 2024-10-07 | $13.49 | $13.54 | $13.15 | $13.40 | $13.40 | 419,870 |
| 2024-10-04 | $13.35 | $13.56 | $13.18 | $13.50 | $13.50 | 547,456 |
| 2024-10-03 | $12.91 | $13.23 | $12.71 | $13.04 | $13.04 | 877,120 |
| 2024-10-02 | $13.31 | $13.40 | $12.75 | $13.01 | $13.01 | 674,095 |
| 2024-10-01 | $13.33 | $13.59 | $12.95 | $13.07 | $13.07 | 605,208 |
| 2024-09-30 | $13.56 | $13.74 | $13.39 | $13.54 | $13.54 | 1,016,312 |
| 2024-09-27 | $13.39 | $13.79 | $13.39 | $13.55 | $13.55 | 1,144,342 |
| 2024-09-26 | $12.82 | $13.48 | $12.82 | $13.15 | $13.15 | 639,021 |
| 2024-09-25 | $13.38 | $13.38 | $12.86 | $12.94 | $12.94 | 631,067 |
| 2024-09-24 | $13.00 | $13.58 | $12.87 | $13.48 | $13.48 | 732,289 |
| 2024-09-23 | $13.35 | $13.44 | $12.72 | $12.93 | $12.93 | 530,178 |
| 2024-09-20 | $13.42 | $13.42 | $13.04 | $13.29 | $13.29 | 1,428,419 |
| 2024-09-19 | $13.85 | $13.98 | $13.51 | $13.52 | $13.52 | 661,052 |
| 2024-09-18 | $13.40 | $13.96 | $13.31 | $13.42 | $13.42 | 1,102,695 |
| 2024-09-17 | $12.98 | $13.45 | $12.85 | $13.37 | $13.37 | 802,524 |
| 2024-09-16 | $12.69 | $12.95 | $12.46 | $12.88 | $12.88 | 753,551 |
| 2024-09-13 | $12.36 | $12.80 | $12.35 | $12.58 | $12.58 | 726,929 |
| 2024-09-12 | $12.32 | $12.62 | $12.05 | $12.26 | $12.26 | 888,352 |
| 2024-09-11 | $11.94 | $12.34 | $11.63 | $12.24 | $12.24 | 1,586,728 |
| 2024-09-10 | $12.34 | $12.52 | $11.89 | $11.94 | $11.94 | 1,258,773 |
| 2024-09-09 | $13.83 | $13.83 | $12.40 | $12.47 | $12.47 | 1,349,074 |
| 2024-09-06 | $13.72 | $14.03 | $13.27 | $13.83 | $13.83 | 836,441 |
| 2024-09-05 | $14.50 | $14.67 | $13.48 | $13.60 | $13.60 | 1,445,356 |
| 2024-09-04 | $13.07 | $14.60 | $13.01 | $14.35 | $14.35 | 1,894,128 |
| 2024-09-03 | $13.96 | $14.10 | $12.90 | $13.05 | $13.05 | 1,358,616 |
| 2024-08-30 | $14.21 | $14.32 | $13.98 | $14.17 | $14.17 | 780,932 |
| 2024-08-29 | $14.06 | $14.57 | $13.85 | $14.24 | $14.24 | 690,638 |
| 2024-08-28 | $13.71 | $14.17 | $13.68 | $13.99 | $13.99 | 724,174 |
| 2024-08-27 | $13.99 | $14.10 | $13.79 | $13.89 | $13.89 | 492,565 |
| 2024-08-26 | $14.25 | $14.59 | $14.01 | $14.05 | $14.05 | 522,442 |
| 2024-08-23 | $13.71 | $14.38 | $13.64 | $14.04 | $14.04 | 601,359 |
| 2024-08-22 | $13.71 | $13.75 | $13.43 | $13.60 | $13.60 | 682,203 |
| 2024-08-21 | $13.60 | $14.08 | $13.55 | $13.83 | $13.83 | 837,478 |
| 2024-08-20 | $13.86 | $13.93 | $13.17 | $13.45 | $13.45 | 1,007,281 |
| 2024-08-19 | $14.10 | $14.33 | $13.99 | $14.05 | $14.05 | 1,166,491 |
| 2024-08-16 | $13.82 | $14.47 | $13.68 | $14.18 | $14.18 | 967,540 |
| 2024-08-15 | $13.79 | $13.93 | $13.65 | $13.85 | $13.85 | 1,168,652 |
| 2024-08-14 | $14.24 | $14.24 | $13.30 | $13.50 | $13.50 | 1,012,230 |
| 2024-08-13 | $13.13 | $14.22 | $12.90 | $14.21 | $14.21 | 1,395,249 |
| 2024-08-12 | $13.29 | $13.37 | $13.02 | $13.16 | $13.16 | 1,173,482 |
| 2024-08-09 | $14.12 | $14.26 | $12.77 | $13.21 | $13.21 | 1,230,765 |
| 2024-08-08 | $14.52 | $14.82 | $14.18 | $14.21 | $14.21 | 1,077,427 |
| 2024-08-07 | $14.03 | $15.70 | $14.03 | $14.44 | $14.44 | 1,708,725 |
| 2024-08-06 | $16.18 | $16.46 | $13.57 | $14.13 | $14.13 | 3,166,199 |
| 2024-08-05 | $16.21 | $16.56 | $15.87 | $16.18 | $16.18 | 804,632 |
| 2024-08-02 | $17.16 | $17.44 | $16.87 | $17.03 | $17.03 | 1,035,460 |
| 2024-08-01 | $17.76 | $17.84 | $17.16 | $17.58 | $17.58 | 860,546 |
| 2024-07-31 | $18.04 | $18.13 | $17.55 | $17.73 | $17.73 | 703,629 |
| 2024-07-30 | $17.58 | $17.90 | $17.48 | $17.76 | $17.76 | 529,380 |
| 2024-07-29 | $17.55 | $17.76 | $17.25 | $17.55 | $17.55 | 552,817 |
| 2024-07-26 | $18.00 | $18.14 | $17.50 | $17.59 | $17.59 | 827,547 |
| 2024-07-25 | $16.15 | $17.99 | $16.10 | $17.90 | $17.90 | 1,013,792 |
| 2024-07-24 | $16.50 | $16.64 | $16.05 | $16.24 | $16.24 | 425,320 |
| 2024-07-23 | $16.47 | $16.67 | $16.18 | $16.51 | $16.51 | 625,453 |
| 2024-07-22 | $16.63 | $17.50 | $16.25 | $16.60 | $16.60 | 619,790 |
| 2024-07-19 | $16.61 | $16.88 | $16.51 | $16.65 | $16.65 | 565,887 |
| 2024-07-18 | $16.94 | $17.16 | $16.51 | $16.57 | $16.57 | 794,487 |
| 2024-07-17 | $16.67 | $17.34 | $16.66 | $17.04 | $17.04 | 1,111,059 |
| 2024-07-16 | $16.09 | $16.82 | $15.95 | $16.69 | $16.69 | 1,166,188 |
| 2024-07-15 | $16.49 | $16.62 | $16.04 | $16.13 | $16.13 | 931,215 |
| 2024-07-12 | $16.86 | $16.98 | $16.12 | $16.46 | $16.46 | 894,027 |
| 2024-07-11 | $15.41 | $16.62 | $15.33 | $16.60 | $16.60 | 1,561,849 |
| 2024-07-10 | $15.35 | $15.47 | $14.92 | $15.13 | $15.13 | 478,525 |
| 2024-07-09 | $14.78 | $15.43 | $14.57 | $15.28 | $15.28 | 1,293,406 |
| 2024-07-08 | $14.43 | $14.95 | $14.43 | $14.87 | $14.87 | 769,688 |
| 2024-07-05 | $15.09 | $15.14 | $14.35 | $14.39 | $14.39 | 902,041 |
| 2024-07-03 | $15.22 | $15.25 | $14.97 | $15.00 | $15.00 | 339,303 |
| 2024-07-02 | $15.70 | $15.70 | $15.09 | $15.14 | $15.14 | 590,042 |
| 2024-07-01 | $15.85 | $16.01 | $15.17 | $15.54 | $15.54 | 1,005,066 |
| 2024-06-28 | $16.75 | $16.87 | $15.81 | $15.86 | $15.86 | 2,355,214 |
| 2024-06-27 | $16.64 | $16.74 | $16.48 | $16.60 | $16.60 | 612,949 |
| 2024-06-26 | $15.99 | $16.83 | $15.80 | $16.51 | $16.51 | 875,937 |
| 2024-06-25 | $15.70 | $16.12 | $15.39 | $16.03 | $16.03 | 978,696 |
| 2024-06-24 | $15.03 | $15.85 | $15.01 | $15.78 | $15.78 | 842,261 |
| 2024-06-21 | $14.79 | $15.01 | $14.63 | $15.00 | $15.00 | 2,296,919 |
| 2024-06-20 | $14.85 | $15.09 | $14.54 | $14.79 | $14.79 | 704,748 |
| 2024-06-18 | $14.84 | $14.96 | $14.48 | $14.88 | $14.88 | 1,023,815 |
| 2024-06-17 | $15.00 | $15.20 | $14.40 | $14.85 | $14.85 | 1,659,166 |
| 2024-06-14 | $15.61 | $15.61 | $15.03 | $15.12 | $15.12 | 916,085 |
| 2024-06-13 | $16.05 | $16.15 | $15.36 | $15.63 | $15.63 | 1,397,666 |
| 2024-06-12 | $17.02 | $17.08 | $16.04 | $16.18 | $16.18 | 740,529 |
| 2024-06-11 | $16.55 | $16.75 | $16.26 | $16.64 | $16.64 | 699,769 |
| 2024-06-10 | $16.53 | $16.81 | $16.13 | $16.68 | $16.68 | 649,436 |
| 2024-06-07 | $16.83 | $16.98 | $16.60 | $16.67 | $16.67 | 634,865 |
| 2024-06-06 | $16.63 | $17.30 | $16.60 | $17.10 | $17.10 | 543,651 |
| 2024-06-05 | $17.13 | $17.22 | $16.81 | $16.86 | $16.86 | 746,022 |
| 2024-06-04 | $17.42 | $17.42 | $16.92 | $17.11 | $17.11 | 813,186 |
| 2024-06-03 | $17.50 | $17.71 | $17.12 | $17.58 | $17.58 | 1,155,266 |
| 2024-05-31 | $17.19 | $17.35 | $16.74 | $17.17 | $17.17 | 1,096,639 |
| 2024-05-30 | $17.14 | $17.80 | $16.89 | $16.98 | $16.98 | 2,244,645 |
| 2024-05-29 | $17.79 | $17.85 | $16.86 | $17.00 | $17.00 | 1,520,067 |
| 2024-05-28 | $18.49 | $18.62 | $18.02 | $18.04 | $18.04 | 1,184,119 |
| 2024-05-24 | $18.67 | $18.68 | $18.24 | $18.27 | $18.27 | 688,684 |
| 2024-05-23 | $19.40 | $19.58 | $18.41 | $18.56 | $18.56 | 820,999 |
| 2024-05-22 | $19.17 | $19.80 | $18.94 | $19.40 | $19.40 | 1,111,653 |
| 2024-05-21 | $18.97 | $19.32 | $18.87 | $19.21 | $19.21 | 3,072,573 |
| 2024-05-20 | $19.07 | $19.36 | $18.87 | $19.14 | $19.14 | 525,997 |
| 2024-05-17 | $19.13 | $19.46 | $18.85 | $19.16 | $19.16 | 778,291 |
| 2024-05-16 | $18.95 | $19.23 | $18.42 | $19.08 | $19.08 | 965,618 |
| 2024-05-15 | $20.34 | $20.40 | $18.92 | $19.02 | $19.02 | 1,004,287 |
| 2024-05-14 | $20.23 | $20.54 | $19.83 | $20.24 | $20.24 | 1,221,444 |
| 2024-05-13 | $19.98 | $20.39 | $19.66 | $19.78 | $19.78 | 1,044,323 |
| 2024-05-10 | $20.26 | $20.39 | $19.44 | $19.98 | $19.98 | 714,917 |
| 2024-05-09 | $19.53 | $20.21 | $19.39 | $20.19 | $20.19 | 899,682 |
| 2024-05-08 | $19.18 | $19.63 | $18.75 | $19.58 | $19.58 | 1,370,716 |
| 2024-05-07 | $19.79 | $20.10 | $19.27 | $19.28 | $19.28 | 2,244,011 |
| 2024-05-06 | $20.50 | $20.82 | $19.66 | $19.90 | $19.90 | 1,209,809 |
| 2024-05-03 | $20.30 | $20.49 | $19.71 | $20.17 | $20.17 | 1,810,804 |
| 2024-05-02 | $20.20 | $20.81 | $19.79 | $20.74 | $20.74 | 1,360,857 |
| 2024-05-01 | $20.55 | $20.83 | $20.02 | $20.12 | $20.12 | 1,716,225 |
| 2024-04-30 | $21.52 | $21.60 | $20.64 | $20.67 | $20.67 | 986,583 |
| 2024-04-29 | $21.43 | $21.81 | $21.39 | $21.74 | $21.74 | 679,104 |
| 2024-04-26 | $21.03 | $21.48 | $20.71 | $21.40 | $21.40 | 851,611 |
| 2024-04-25 | $21.63 | $21.66 | $20.95 | $21.16 | $21.16 | 945,981 |
| 2024-04-24 | $22.08 | $22.39 | $21.64 | $21.75 | $21.75 | 587,743 |
| 2024-04-23 | $22.11 | $22.75 | $21.94 | $22.27 | $22.27 | 759,948 |
| 2024-04-22 | $22.15 | $22.21 | $21.35 | $22.12 | $22.12 | 987,248 |
| 2024-04-19 | $21.11 | $22.43 | $21.11 | $22.23 | $22.23 | 4,830,201 |
| 2024-04-18 | $20.91 | $21.39 | $20.66 | $21.14 | $21.14 | 938,425 |
| 2024-04-17 | $21.33 | $21.52 | $20.81 | $20.93 | $20.93 | 1,134,163 |
| 2024-04-16 | $20.65 | $21.30 | $20.53 | $21.11 | $21.11 | 903,438 |
| 2024-04-15 | $20.67 | $21.52 | $20.48 | $20.93 | $20.93 | 2,838,957 |
| 2024-04-12 | $22.58 | $23.21 | $21.58 | $21.93 | $21.93 | 1,191,372 |
| 2024-04-11 | $23.09 | $23.10 | $22.04 | $22.38 | $22.38 | 1,049,256 |
| 2024-04-10 | $22.33 | $23.50 | $22.23 | $23.11 | $23.11 | 1,012,121 |
| 2024-04-09 | $22.91 | $23.32 | $22.52 | $23.06 | $23.06 | 699,037 |
| 2024-04-08 | $23.55 | $23.76 | $22.49 | $22.73 | $22.73 | 929,499 |
| 2024-04-05 | $23.45 | $23.66 | $22.89 | $23.44 | $23.44 | 666,610 |
| 2024-04-04 | $23.26 | $24.04 | $23.18 | $23.40 | $23.40 | 1,074,696 |
| 2024-04-03 | $23.33 | $23.67 | $22.94 | $23.08 | $23.08 | 993,311 |
| 2024-04-02 | $22.68 | $23.39 | $22.32 | $23.33 | $23.33 | 874,078 |
| 2024-04-01 | $23.14 | $23.58 | $22.21 | $22.80 | $22.80 | 964,783 |
| 2024-03-28 | $22.46 | $23.44 | $22.46 | $23.12 | $23.12 | 1,336,656 |
| 2024-03-27 | $21.86 | $22.50 | $21.47 | $22.45 | $22.45 | 1,149,357 |
| 2024-03-26 | $22.08 | $22.39 | $21.67 | $21.68 | $21.68 | 1,057,781 |
| 2024-03-25 | $21.81 | $22.16 | $21.43 | $22.06 | $22.06 | 1,012,670 |
| 2024-03-22 | $21.69 | $22.10 | $21.41 | $21.81 | $21.81 | 566,401 |
| 2024-03-21 | $22.01 | $22.24 | $21.36 | $21.60 | $21.60 | 886,394 |
| 2024-03-20 | $21.63 | $21.97 | $20.92 | $21.88 | $21.88 | 1,023,153 |
| 2024-03-19 | $20.70 | $21.92 | $20.70 | $21.80 | $21.80 | 1,364,468 |
| 2024-03-18 | $20.08 | $20.94 | $19.81 | $20.92 | $20.92 | 1,089,778 |
| 2024-03-15 | $20.13 | $20.90 | $20.08 | $20.26 | $20.26 | 1,686,425 |
| 2024-03-14 | $20.20 | $20.24 | $19.84 | $20.21 | $20.21 | 723,112 |
| 2024-03-13 | $20.33 | $20.95 | $20.27 | $20.31 | $20.31 | 571,746 |
| 2024-03-12 | $20.62 | $20.81 | $20.19 | $20.40 | $20.40 | 940,253 |
| 2024-03-11 | $20.69 | $21.05 | $20.63 | $20.90 | $20.90 | 1,027,053 |
| 2024-03-08 | $20.90 | $21.15 | $20.58 | $20.67 | $20.67 | 533,336 |
| 2024-03-07 | $20.98 | $21.43 | $20.76 | $20.78 | $20.78 | 758,678 |
| 2024-03-06 | $21.64 | $21.64 | $20.73 | $20.78 | $20.78 | 740,801 |
| 2024-03-05 | $20.51 | $21.60 | $20.49 | $21.54 | $21.54 | 972,931 |
| 2024-03-04 | $21.13 | $21.31 | $20.20 | $20.62 | $20.62 | 706,852 |
| 2024-03-01 | $21.38 | $21.75 | $21.01 | $21.26 | $21.26 | 852,083 |
| 2024-02-29 | $22.00 | $22.09 | $21.24 | $21.30 | $21.30 | 859,219 |
| 2024-02-28 | $21.64 | $21.96 | $21.51 | $21.62 | $21.62 | 471,557 |
| 2024-02-27 | $22.34 | $22.56 | $21.61 | $21.83 | $21.83 | 609,129 |
| 2024-02-26 | $21.98 | $22.21 | $21.69 | $21.97 | $21.97 | 902,439 |
| 2024-02-23 | $22.48 | $22.82 | $22.01 | $22.06 | $22.06 | 841,481 |
| 2024-02-22 | $22.52 | $22.82 | $22.23 | $22.57 | $22.57 | 1,042,698 |
| 2024-02-21 | $22.66 | $22.96 | $22.48 | $22.80 | $22.80 | 691,290 |
| 2024-02-20 | $22.81 | $22.97 | $22.52 | $22.75 | $22.75 | 704,125 |
| 2024-02-16 | $23.61 | $23.74 | $22.84 | $23.04 | $23.04 | 1,419,044 |
| 2024-02-15 | $23.96 | $24.12 | $23.40 | $23.79 | $23.79 | 1,093,872 |
| 2024-02-14 | $23.64 | $23.98 | $23.25 | $23.56 | $23.56 | 1,010,915 |
| 2024-02-13 | $23.83 | $24.21 | $22.99 | $23.23 | $23.23 | 1,241,012 |
| 2024-02-12 | $24.39 | $24.84 | $24.21 | $24.61 | $24.61 | 1,434,350 |
| 2024-02-09 | $23.81 | $25.22 | $23.60 | $24.71 | $24.71 | 2,809,394 |
| 2024-02-08 | $22.60 | $23.72 | $22.59 | $23.63 | $23.63 | 2,551,119 |
| 2024-02-07 | $25.20 | $25.24 | $22.17 | $22.63 | $22.63 | 3,927,992 |
| 2024-02-06 | $19.69 | $20.08 | $19.55 | $20.02 | $20.02 | 1,254,535 |
| 2024-02-05 | $20.13 | $20.13 | $19.44 | $19.71 | $19.71 | 1,169,830 |
| 2024-02-02 | $20.48 | $20.71 | $20.13 | $20.47 | $20.47 | 613,770 |
| 2024-02-01 | $20.93 | $21.28 | $20.26 | $20.77 | $20.77 | 937,432 |
| 2024-01-31 | $21.14 | $21.50 | $20.72 | $20.73 | $20.73 | 680,408 |
| 2024-01-30 | $21.52 | $21.62 | $20.91 | $21.13 | $21.13 | 991,834 |
| 2024-01-29 | $21.61 | $22.20 | $21.39 | $21.87 | $21.87 | 1,541,839 |
| 2024-01-26 | $20.45 | $21.65 | $20.39 | $21.61 | $21.61 | 1,723,702 |
| 2024-01-25 | $19.99 | $20.17 | $19.68 | $20.16 | $20.16 | 994,784 |
| 2024-01-24 | $20.36 | $20.41 | $19.70 | $19.72 | $19.72 | 798,674 |
| 2024-01-23 | $20.67 | $20.77 | $20.01 | $20.08 | $20.08 | 1,017,996 |
| 2024-01-22 | $20.73 | $21.02 | $20.09 | $20.32 | $20.32 | 1,662,236 |
| 2024-01-19 | $21.00 | $21.02 | $20.32 | $20.93 | $20.93 | 964,284 |
| 2024-01-18 | $21.29 | $21.36 | $20.55 | $20.91 | $20.91 | 1,410,884 |
| 2024-01-17 | $20.97 | $21.26 | $20.49 | $21.21 | $21.21 | 1,804,305 |
| 2024-01-16 | $21.58 | $22.15 | $21.33 | $21.48 | $21.48 | 1,674,175 |
| 2024-01-12 | $22.20 | $22.69 | $21.37 | $21.71 | $21.71 | 2,500,527 |
| 2024-01-11 | $23.18 | $23.30 | $22.16 | $22.22 | $22.22 | 2,861,619 |
| 2024-01-10 | $23.50 | $23.91 | $23.31 | $23.49 | $23.49 | 1,695,357 |
| 2024-01-09 | $23.92 | $24.24 | $23.48 | $23.63 | $23.63 | 1,594,052 |
| 2024-01-08 | $24.29 | $24.76 | $23.75 | $24.09 | $24.09 | 1,091,816 |
| 2024-01-05 | $24.40 | $24.90 | $24.09 | $24.53 | $24.53 | 832,655 |
| 2024-01-04 | $24.57 | $24.81 | $24.07 | $24.45 | $24.45 | 797,788 |
| 2024-01-03 | $24.64 | $24.96 | $24.34 | $24.50 | $24.50 | 1,089,609 |
| 2024-01-02 | $25.22 | $25.66 | $24.58 | $24.80 | $24.80 | 731,115 |
| 2023-12-29 | $25.55 | $25.75 | $25.18 | $25.22 | $25.22 | 626,938 |
| 2023-12-28 | $25.35 | $25.61 | $25.12 | $25.37 | $25.37 | 631,530 |
| 2023-12-27 | $25.66 | $25.77 | $25.32 | $25.44 | $25.44 | 441,457 |
| 2023-12-26 | $25.69 | $26.04 | $25.65 | $25.73 | $25.73 | 407,013 |
| 2023-12-22 | $25.83 | $26.06 | $25.38 | $25.51 | $25.51 | 700,870 |
| 2023-12-21 | $25.59 | $25.86 | $25.42 | $25.71 | $25.71 | 1,118,221 |
| 2023-12-20 | $26.43 | $26.67 | $25.38 | $25.39 | $25.39 | 1,163,209 |
| 2023-12-19 | $26.01 | $26.62 | $25.82 | $26.43 | $26.43 | 943,153 |
| 2023-12-18 | $26.27 | $26.51 | $25.83 | $25.93 | $25.93 | 1,412,203 |
| 2023-12-15 | $27.88 | $27.88 | $25.96 | $26.10 | $26.10 | 4,372,713 |
| 2023-12-14 | $26.83 | $28.50 | $26.65 | $27.71 | $27.71 | 2,593,225 |
| 2023-12-13 | $25.28 | $26.46 | $25.03 | $26.19 | $26.19 | 1,217,527 |
| 2023-12-12 | $24.75 | $25.46 | $24.19 | $25.24 | $25.24 | 1,403,895 |
| 2023-12-11 | $23.96 | $24.74 | $23.68 | $24.65 | $24.65 | 1,380,839 |
| 2023-12-08 | $23.14 | $23.40 | $22.85 | $23.31 | $23.31 | 569,727 |
| 2023-12-07 | $23.21 | $23.37 | $23.00 | $23.12 | $23.12 | 895,852 |
| 2023-12-06 | $24.41 | $24.68 | $23.07 | $23.13 | $23.13 | 1,191,759 |
| 2023-12-05 | $24.80 | $24.80 | $24.06 | $24.35 | $24.35 | 600,222 |
| 2023-12-04 | $25.54 | $26.05 | $24.83 | $24.88 | $24.88 | 837,340 |
| 2023-12-01 | $24.56 | $25.46 | $24.52 | $25.44 | $25.44 | 1,038,887 |
| 2023-11-30 | $24.47 | $25.60 | $24.29 | $24.88 | $24.88 | 1,466,297 |
| 2023-11-29 | $23.89 | $24.34 | $23.57 | $24.19 | $24.19 | 925,259 |
| 2023-11-28 | $23.55 | $24.43 | $23.15 | $23.80 | $23.80 | 875,221 |
| 2023-11-27 | $24.41 | $24.47 | $23.47 | $23.54 | $23.54 | 1,175,528 |
| 2023-11-24 | $24.62 | $24.95 | $24.17 | $24.39 | $24.39 | 713,212 |
| 2023-11-22 | $24.86 | $25.11 | $24.36 | $24.53 | $24.53 | 1,016,346 |
| 2023-11-21 | $25.69 | $25.84 | $24.89 | $24.93 | $24.93 | 745,613 |
| 2023-11-20 | $25.92 | $26.55 | $25.69 | $25.94 | $25.94 | 1,119,570 |
| 2023-11-17 | $25.26 | $25.79 | $24.80 | $25.66 | $25.66 | 2,228,397 |
| 2023-11-16 | $25.97 | $26.16 | $25.05 | $25.10 | $25.10 | 1,725,653 |
| 2023-11-15 | $26.37 | $26.71 | $25.93 | $26.19 | $26.19 | 1,616,295 |
| 2023-11-14 | $26.58 | $27.20 | $26.32 | $26.52 | $26.52 | 1,058,184 |
| 2023-11-13 | $26.00 | $26.22 | $25.72 | $25.81 | $25.81 | 935,111 |
| 2023-11-10 | $26.27 | $26.36 | $25.33 | $26.03 | $26.03 | 1,269,759 |
| 2023-11-09 | $26.67 | $26.91 | $26.07 | $26.18 | $26.18 | 682,695 |
| 2023-11-08 | $26.63 | $26.98 | $26.24 | $26.50 | $26.50 | 1,473,034 |
| 2023-11-07 | $27.56 | $27.63 | $26.77 | $26.90 | $26.90 | 774,149 |
| 2023-11-06 | $28.10 | $28.22 | $27.58 | $27.89 | $27.89 | 973,655 |
| 2023-11-03 | $28.49 | $28.74 | $27.99 | $28.20 | $28.20 | 1,128,431 |
| 2023-11-02 | $28.50 | $28.83 | $27.34 | $28.12 | $28.12 | 1,744,489 |
| 2023-11-01 | $29.35 | $29.48 | $26.95 | $27.86 | $27.86 | 1,882,221 |
| 2023-10-31 | $31.28 | $31.92 | $29.36 | $29.38 | $29.38 | 2,466,185 |
| 2023-10-30 | $28.04 | $28.75 | $27.61 | $28.61 | $28.61 | 1,154,389 |
| 2023-10-27 | $28.05 | $28.40 | $27.20 | $27.54 | $27.54 | 571,092 |
| 2023-10-26 | $27.77 | $28.31 | $27.58 | $27.95 | $27.95 | 914,716 |
| 2023-10-25 | $27.35 | $27.96 | $27.18 | $27.71 | $27.71 | 659,059 |
| 2023-10-24 | $27.38 | $27.95 | $27.08 | $27.56 | $27.56 | 1,000,078 |
| 2023-10-23 | $26.82 | $27.68 | $26.60 | $27.03 | $27.03 | 856,627 |
| 2023-10-20 | $28.01 | $28.09 | $27.05 | $27.19 | $27.19 | 1,300,990 |
| 2023-10-19 | $28.59 | $28.61 | $27.98 | $27.98 | $27.98 | 696,411 |
| 2023-10-18 | $29.06 | $29.14 | $28.40 | $28.63 | $28.63 | 847,616 |
| 2023-10-17 | $28.92 | $29.93 | $28.75 | $29.29 | $29.29 | 1,130,085 |
| 2023-10-16 | $26.17 | $29.06 | $26.17 | $28.99 | $28.99 | 2,113,485 |
| 2023-10-13 | $27.08 | $27.10 | $25.78 | $25.87 | $25.87 | 1,889,251 |
| 2023-10-12 | $28.46 | $28.46 | $26.55 | $26.91 | $26.91 | 1,398,463 |
| 2023-10-11 | $28.52 | $28.72 | $28.09 | $28.38 | $28.38 | 716,462 |
| 2023-10-10 | $27.92 | $28.81 | $27.92 | $28.61 | $28.61 | 847,248 |
| 2023-10-09 | $27.53 | $28.17 | $27.19 | $27.95 | $27.95 | 922,890 |
| 2023-10-06 | $27.77 | $28.21 | $27.47 | $27.71 | $27.71 | 1,021,342 |
| 2023-10-05 | $28.59 | $28.76 | $27.96 | $28.03 | $28.03 | 698,327 |
| 2023-10-04 | $28.66 | $28.88 | $27.69 | $28.64 | $28.64 | 1,043,178 |
| 2023-10-03 | $28.91 | $29.42 | $28.66 | $28.82 | $28.82 | 886,344 |
| 2023-10-02 | $29.99 | $30.09 | $28.90 | $29.21 | $29.21 | 1,162,207 |
| 2023-09-29 | $30.18 | $30.60 | $29.97 | $30.10 | $30.10 | 1,257,399 |
| 2023-09-28 | $30.21 | $30.79 | $29.97 | $30.20 | $30.20 | 901,811 |
| 2023-09-27 | $30.86 | $31.35 | $30.35 | $30.39 | $30.39 | 694,516 |
| 2023-09-26 | $30.80 | $31.28 | $30.57 | $30.57 | $30.57 | 816,716 |
| 2023-09-25 | $31.16 | $31.51 | $30.83 | $31.03 | $31.03 | 707,643 |
| 2023-09-22 | $30.87 | $31.81 | $30.64 | $31.20 | $31.20 | 881,275 |
| 2023-09-21 | $31.16 | $31.44 | $30.49 | $30.62 | $30.62 | 881,360 |
| 2023-09-20 | $31.58 | $32.21 | $31.36 | $31.40 | $31.40 | 1,336,939 |
| 2023-09-19 | $32.54 | $32.90 | $31.54 | $31.60 | $31.60 | 967,360 |
| 2023-09-18 | $33.75 | $33.75 | $32.20 | $32.59 | $32.59 | 1,812,514 |
| 2023-09-15 | $34.02 | $34.56 | $33.35 | $33.80 | $33.80 | 1,987,808 |
| 2023-09-14 | $34.35 | $34.43 | $33.88 | $34.15 | $34.15 | 982,626 |
| 2023-09-13 | $34.45 | $34.62 | $33.30 | $33.84 | $33.84 | 703,939 |
| 2023-09-12 | $33.74 | $34.31 | $33.32 | $34.18 | $34.18 | 555,102 |
| 2023-09-11 | $33.10 | $34.62 | $33.03 | $33.72 | $33.72 | 1,139,124 |
| 2023-09-08 | $33.06 | $33.41 | $32.46 | $32.86 | $32.86 | 804,703 |
| 2023-09-07 | $31.56 | $32.89 | $31.35 | $32.79 | $32.79 | 854,234 |
| 2023-09-06 | $31.00 | $31.80 | $30.57 | $31.54 | $31.54 | 795,091 |
| 2023-09-05 | $31.07 | $31.27 | $30.36 | $31.08 | $31.08 | 806,907 |
| 2023-09-01 | $31.24 | $31.60 | $31.15 | $31.20 | $31.20 | 569,379 |
| 2023-08-31 | $31.43 | $31.43 | $30.98 | $31.04 | $31.04 | 872,162 |
| 2023-08-30 | $32.07 | $32.07 | $31.34 | $31.38 | $31.38 | 548,566 |
| 2023-08-29 | $31.66 | $32.07 | $31.36 | $31.99 | $31.99 | 470,981 |
| 2023-08-28 | $31.50 | $31.90 | $31.34 | $31.55 | $31.55 | 342,635 |
| 2023-08-25 | $30.96 | $31.83 | $30.72 | $31.43 | $31.43 | 1,711,591 |
| 2023-08-24 | $31.03 | $31.30 | $30.62 | $30.87 | $30.87 | 656,597 |
| 2023-08-23 | $31.95 | $31.95 | $31.23 | $31.58 | $31.58 | 689,545 |
| 2023-08-22 | $32.54 | $32.75 | $32.01 | $32.15 | $32.15 | 551,734 |
| 2023-08-21 | $31.86 | $32.36 | $31.57 | $32.29 | $32.29 | 352,381 |
| 2023-08-18 | $30.97 | $32.10 | $30.85 | $31.78 | $31.78 | 729,774 |
| 2023-08-17 | $31.54 | $31.72 | $31.29 | $31.38 | $31.38 | 347,286 |
| 2023-08-16 | $31.86 | $31.98 | $31.21 | $31.32 | $31.32 | 467,924 |
| 2023-08-15 | $32.06 | $32.13 | $31.64 | $31.85 | $31.85 | 932,641 |
| 2023-08-14 | $32.61 | $32.61 | $31.87 | $32.46 | $32.46 | 458,658 |
| 2023-08-11 | $33.60 | $34.09 | $32.73 | $32.89 | $32.89 | 618,184 |
| 2023-08-10 | $33.55 | $34.00 | $33.22 | $33.89 | $33.89 | 664,700 |
| 2023-08-09 | $33.18 | $34.12 | $33.10 | $33.85 | $33.85 | 751,853 |
| 2023-08-08 | $32.21 | $33.42 | $32.12 | $33.41 | $33.41 | 772,756 |
| 2023-08-07 | $31.44 | $33.36 | $31.16 | $32.77 | $32.77 | 1,770,199 |
| 2023-08-04 | $32.67 | $33.58 | $31.67 | $31.77 | $31.77 | 2,104,925 |
| 2023-08-03 | $34.87 | $34.97 | $34.10 | $34.21 | $34.21 | 636,904 |
| 2023-08-02 | $35.03 | $35.12 | $34.49 | $34.92 | $34.92 | 467,179 |
| 2023-08-01 | $35.08 | $35.78 | $34.92 | $35.40 | $35.40 | 1,110,069 |
| 2023-07-31 | $35.60 | $36.02 | $35.26 | $35.51 | $35.51 | 731,432 |
| 2023-07-28 | $35.34 | $35.48 | $34.75 | $35.41 | $35.41 | 624,936 |
| 2023-07-27 | $35.35 | $35.40 | $34.78 | $35.01 | $35.01 | 588,192 |
| 2023-07-26 | $34.57 | $35.20 | $34.57 | $35.11 | $35.11 | 397,942 |
| 2023-07-25 | $34.37 | $35.02 | $34.37 | $34.85 | $34.85 | 474,221 |
| 2023-07-24 | $34.46 | $35.06 | $34.38 | $34.55 | $34.55 | 643,540 |
| 2023-07-21 | $34.45 | $34.53 | $33.72 | $34.12 | $34.12 | 619,603 |
| 2023-07-20 | $34.71 | $34.75 | $33.66 | $34.19 | $34.19 | 454,511 |
| 2023-07-19 | $34.01 | $34.60 | $33.92 | $34.44 | $34.44 | 895,989 |
| 2023-07-18 | $32.44 | $33.78 | $32.23 | $33.75 | $33.75 | 544,907 |
| 2023-07-17 | $32.33 | $32.78 | $32.12 | $32.43 | $32.43 | 572,704 |
| 2023-07-14 | $33.44 | $33.45 | $31.77 | $32.37 | $32.37 | 779,684 |
| 2023-07-13 | $34.44 | $34.55 | $33.21 | $33.36 | $33.36 | 1,042,256 |
| 2023-07-12 | $34.26 | $35.19 | $33.73 | $34.42 | $34.42 | 908,670 |
| 2023-07-11 | $33.92 | $34.40 | $33.54 | $33.98 | $33.98 | 734,473 |
| 2023-07-10 | $33.35 | $33.86 | $33.35 | $33.79 | $33.79 | 558,703 |
| 2023-07-07 | $32.14 | $33.64 | $32.14 | $33.35 | $33.35 | 459,250 |
| 2023-07-06 | $32.36 | $32.51 | $31.73 | $32.01 | $32.01 | 568,898 |
| 2023-07-05 | $32.81 | $33.10 | $32.41 | $32.69 | $32.69 | 853,881 |
| 2023-07-03 | $32.22 | $33.12 | $31.61 | $32.89 | $32.89 | 416,987 |
| 2023-06-30 | $32.06 | $32.79 | $31.70 | $32.24 | $32.24 | 826,792 |
| 2023-06-29 | $31.00 | $31.79 | $30.92 | $31.65 | $31.65 | 592,166 |
| 2023-06-28 | $30.65 | $31.02 | $30.28 | $30.99 | $30.99 | 1,000,354 |
| 2023-06-27 | $30.40 | $30.88 | $30.07 | $30.60 | $30.60 | 436,280 |
| 2023-06-26 | $29.94 | $30.82 | $29.77 | $30.07 | $30.07 | 449,046 |
| 2023-06-23 | $29.29 | $30.41 | $29.19 | $30.19 | $30.19 | 1,787,244 |
| 2023-06-22 | $29.95 | $30.08 | $29.22 | $29.70 | $29.70 | 867,031 |
| 2023-06-21 | $31.09 | $31.12 | $30.33 | $30.33 | $30.33 | 657,745 |
| 2023-06-20 | $32.21 | $32.70 | $31.15 | $31.46 | $31.46 | 610,157 |
| 2023-06-16 | $33.21 | $33.40 | $31.75 | $32.19 | $32.19 | 1,037,620 |
| 2023-06-15 | $32.95 | $33.45 | $32.77 | $32.91 | $32.91 | 584,392 |
| 2023-06-14 | $32.82 | $33.22 | $32.46 | $33.06 | $33.06 | 591,182 |
| 2023-06-13 | $32.41 | $33.00 | $32.23 | $32.52 | $32.52 | 548,926 |
| 2023-06-12 | $31.62 | $32.09 | $31.20 | $31.98 | $31.98 | 436,811 |
| 2023-06-09 | $31.64 | $31.87 | $31.19 | $31.86 | $31.86 | 502,501 |
| 2023-06-08 | $32.08 | $32.35 | $31.16 | $31.73 | $31.73 | 531,012 |
| 2023-06-07 | $32.53 | $32.75 | $31.85 | $32.07 | $32.07 | 985,781 |
| 2023-06-06 | $30.79 | $32.43 | $30.72 | $32.13 | $32.13 | 948,149 |
| 2023-06-05 | $31.38 | $31.55 | $30.32 | $30.95 | $30.95 | 664,678 |
| 2023-06-02 | $29.56 | $31.52 | $29.54 | $31.50 | $31.50 | 1,300,485 |
| 2023-06-01 | $29.00 | $29.89 | $28.81 | $29.02 | $29.02 | 1,239,161 |
| 2023-05-31 | $29.31 | $29.64 | $27.92 | $29.00 | $29.00 | 1,260,096 |
| 2023-05-30 | $30.20 | $30.32 | $29.11 | $29.57 | $29.57 | 725,222 |
| 2023-05-26 | $31.20 | $31.34 | $30.39 | $30.42 | $30.42 | 423,174 |
| 2023-05-25 | $31.78 | $31.86 | $30.90 | $31.17 | $31.17 | 919,293 |
| 2023-05-24 | $32.20 | $32.38 | $31.24 | $32.13 | $32.13 | 553,263 |
| 2023-05-23 | $32.45 | $32.95 | $32.02 | $32.18 | $32.18 | 751,282 |
| 2023-05-22 | $31.17 | $32.71 | $30.50 | $32.38 | $32.38 | 801,273 |
| 2023-05-19 | $31.05 | $31.06 | $30.04 | $30.93 | $30.93 | 1,476,758 |
| 2023-05-18 | $29.92 | $30.63 | $29.60 | $30.58 | $30.58 | 713,131 |
| 2023-05-17 | $29.60 | $30.49 | $29.22 | $30.04 | $30.04 | 824,278 |
| 2023-05-16 | $30.76 | $30.76 | $29.48 | $29.49 | $29.49 | 598,125 |
| 2023-05-15 | $31.43 | $31.59 | $30.75 | $31.02 | $31.02 | 719,367 |
| 2023-05-12 | $30.48 | $31.77 | $30.45 | $31.59 | $31.59 | 1,028,060 |
| 2023-05-11 | $29.42 | $30.23 | $28.92 | $30.02 | $30.02 | 1,080,582 |
| 2023-05-10 | $30.00 | $30.40 | $29.44 | $29.71 | $29.71 | 1,003,823 |
| 2023-05-09 | $30.53 | $30.53 | $29.34 | $29.71 | $29.71 | 2,002,105 |
| 2023-05-08 | $31.88 | $32.13 | $30.93 | $30.96 | $30.96 | 1,306,310 |
| 2023-05-05 | $33.50 | $33.50 | $31.01 | $31.83 | $31.83 | 1,875,947 |
| 2023-05-04 | $33.40 | $34.25 | $31.82 | $33.36 | $33.36 | 1,557,773 |
| 2023-05-03 | $33.50 | $34.45 | $33.16 | $33.43 | $33.43 | 973,861 |
| 2023-05-02 | $33.65 | $33.87 | $32.74 | $33.71 | $33.71 | 671,874 |
| 2023-05-01 | $34.01 | $34.89 | $33.65 | $34.01 | $34.01 | 513,403 |
| 2023-04-28 | $33.52 | $34.43 | $33.28 | $34.17 | $34.17 | 467,036 |
| 2023-04-27 | $33.23 | $33.86 | $33.14 | $33.64 | $33.64 | 345,866 |
| 2023-04-26 | $32.60 | $33.21 | $32.37 | $32.95 | $32.95 | 572,294 |
| 2023-04-25 | $33.36 | $33.48 | $32.59 | $32.65 | $32.65 | 513,254 |
| 2023-04-24 | $32.69 | $33.86 | $32.64 | $33.75 | $33.75 | 393,583 |
| 2023-04-21 | $32.38 | $33.16 | $31.91 | $32.94 | $32.94 | 1,206,192 |
| 2023-04-20 | $32.64 | $33.01 | $32.30 | $32.42 | $32.42 | 453,656 |
| 2023-04-19 | $33.10 | $33.24 | $31.85 | $33.24 | $33.24 | 760,713 |
| 2023-04-18 | $32.51 | $33.70 | $32.27 | $33.56 | $33.56 | 1,067,493 |
| 2023-04-17 | $32.90 | $33.16 | $32.03 | $32.27 | $32.27 | 632,702 |
| 2023-04-14 | $33.11 | $33.17 | $32.11 | $32.35 | $32.35 | 671,707 |
| 2023-04-13 | $33.37 | $33.49 | $32.16 | $33.13 | $33.13 | 721,730 |
| 2023-04-12 | $32.64 | $33.55 | $32.17 | $33.17 | $33.17 | 1,318,747 |
| 2023-04-11 | $32.35 | $32.51 | $31.65 | $32.25 | $32.25 | 493,739 |
| 2023-04-10 | $30.44 | $31.78 | $30.19 | $31.51 | $31.51 | 1,024,484 |
| 2023-04-06 | $30.02 | $30.64 | $29.50 | $30.56 | $30.56 | 948,158 |
| 2023-04-05 | $30.68 | $30.86 | $29.76 | $30.05 | $30.05 | 1,112,511 |
| 2023-04-04 | $31.77 | $31.92 | $30.79 | $30.86 | $30.86 | 770,514 |
| 2023-04-03 | $31.77 | $32.15 | $31.21 | $31.78 | $31.78 | 813,452 |
| 2023-03-31 | $30.89 | $31.15 | $30.76 | $30.99 | $30.99 | 385,392 |
| 2023-03-30 | $31.48 | $31.62 | $30.37 | $30.58 | $30.58 | 450,096 |
| 2023-03-29 | $31.74 | $31.79 | $30.29 | $31.00 | $31.00 | 623,841 |
| 2023-03-28 | $30.67 | $31.72 | $30.52 | $31.29 | $31.29 | 683,915 |
| 2023-03-27 | $30.97 | $31.40 | $30.02 | $30.95 | $30.95 | 721,848 |
| 2023-03-24 | $27.82 | $30.51 | $27.73 | $30.47 | $30.47 | 984,128 |
| 2023-03-23 | $30.38 | $31.17 | $28.86 | $28.91 | $28.91 | 911,487 |
| 2023-03-22 | $31.79 | $32.13 | $30.15 | $30.23 | $30.23 | 863,422 |
| 2023-03-21 | $32.07 | $32.91 | $31.59 | $31.98 | $31.98 | 658,761 |
| 2023-03-20 | $31.18 | $31.91 | $30.75 | $31.17 | $31.17 | 1,072,010 |
| 2023-03-17 | $30.61 | $31.20 | $30.09 | $31.13 | $31.13 | 3,238,638 |
| 2023-03-16 | $30.82 | $32.05 | $30.50 | $31.16 | $31.16 | 1,160,590 |
| 2023-03-15 | $30.75 | $32.08 | $30.35 | $31.50 | $31.50 | 1,339,565 |
| 2023-03-14 | $32.24 | $32.72 | $31.18 | $32.17 | $32.17 | 758,139 |
| 2023-03-13 | $30.55 | $32.12 | $29.69 | $31.03 | $31.03 | 891,215 |
| 2023-03-10 | $32.47 | $33.38 | $31.41 | $31.66 | $31.66 | 891,023 |
| 2023-03-09 | $33.39 | $33.77 | $32.32 | $32.57 | $32.57 | 658,951 |
| 2023-03-08 | $33.11 | $33.58 | $32.57 | $33.36 | $33.36 | 640,342 |
| 2023-03-07 | $33.50 | $33.84 | $32.55 | $33.01 | $33.01 | 667,893 |
| 2023-03-06 | $34.76 | $35.74 | $33.08 | $33.48 | $33.48 | 963,901 |
| 2023-03-03 | $34.15 | $35.09 | $33.29 | $34.94 | $34.94 | 895,929 |
| 2023-03-02 | $34.93 | $35.03 | $33.91 | $34.24 | $34.24 | 637,205 |
| 2023-03-01 | $34.67 | $35.58 | $34.59 | $35.33 | $35.33 | 830,052 |
| 2023-02-28 | $35.56 | $35.68 | $34.47 | $34.67 | $34.67 | 822,509 |
| 2023-02-27 | $35.07 | $35.49 | $34.67 | $35.29 | $35.29 | 593,550 |
| 2023-02-24 | $33.45 | $34.77 | $33.27 | $34.75 | $34.75 | 610,524 |
| 2023-02-23 | $33.92 | $34.58 | $33.37 | $34.04 | $34.04 | 554,623 |
| 2023-02-22 | $33.28 | $33.98 | $33.08 | $33.48 | $33.48 | 569,116 |
| 2023-02-21 | $33.89 | $34.75 | $33.27 | $33.36 | $33.36 | 568,681 |
| 2023-02-17 | $35.60 | $35.81 | $34.36 | $34.64 | $34.64 | 577,649 |
| 2023-02-16 | $36.21 | $36.89 | $35.91 | $35.97 | $35.97 | 691,219 |
| 2023-02-15 | $35.65 | $36.79 | $35.10 | $36.76 | $36.76 | 738,091 |
| 2023-02-14 | $35.10 | $35.94 | $34.22 | $35.79 | $35.79 | 680,678 |
| 2023-02-13 | $34.36 | $36.13 | $33.91 | $35.33 | $35.33 | 992,644 |
| 2023-02-10 | $35.08 | $35.54 | $34.15 | $34.66 | $34.66 | 845,643 |
| 2023-02-09 | $37.06 | $37.40 | $34.54 | $34.95 | $34.95 | 959,104 |
| 2023-02-08 | $34.38 | $37.49 | $34.34 | $36.54 | $36.54 | 2,009,603 |
| 2023-02-07 | $34.13 | $34.42 | $32.83 | $33.92 | $33.92 | 1,309,498 |
| 2023-02-06 | $33.73 | $34.62 | $33.53 | $34.20 | $34.20 | 1,244,407 |
| 2023-02-03 | $35.80 | $36.31 | $33.94 | $33.96 | $33.96 | 949,699 |
| 2023-02-02 | $35.14 | $36.34 | $34.70 | $35.80 | $35.80 | 929,384 |
| 2023-02-01 | $34.66 | $35.40 | $33.20 | $34.94 | $34.94 | 1,066,314 |
| 2023-01-31 | $32.95 | $36.19 | $32.33 | $34.77 | $34.77 | 3,062,733 |
| 2023-01-30 | $30.67 | $31.72 | $30.25 | $31.05 | $31.05 | 565,042 |
| 2023-01-27 | $31.05 | $32.04 | $30.63 | $31.20 | $31.20 | 388,756 |
| 2023-01-26 | $32.43 | $32.73 | $30.71 | $31.14 | $31.14 | 539,107 |
| 2023-01-25 | $30.54 | $32.30 | $30.21 | $32.07 | $32.07 | 764,048 |
| 2023-01-24 | $30.85 | $31.51 | $30.64 | $31.13 | $31.13 | 351,798 |
| 2023-01-23 | $31.06 | $31.21 | $30.65 | $31.04 | $31.04 | 623,227 |
| 2023-01-20 | $30.36 | $31.26 | $30.01 | $31.06 | $31.06 | 860,964 |
| 2023-01-19 | $29.77 | $30.68 | $29.53 | $30.09 | $30.09 | 499,844 |
| 2023-01-18 | $31.70 | $32.12 | $29.97 | $30.16 | $30.16 | 423,705 |
| 2023-01-17 | $31.90 | $32.39 | $30.84 | $31.24 | $31.24 | 755,020 |
| 2023-01-13 | $31.88 | $32.82 | $31.70 | $32.53 | $32.53 | 473,435 |
| 2023-01-12 | $32.01 | $32.18 | $31.32 | $32.08 | $32.08 | 594,759 |
| 2023-01-11 | $32.05 | $32.30 | $31.45 | $31.77 | $31.77 | 603,378 |
| 2023-01-10 | $31.19 | $31.94 | $30.72 | $31.85 | $31.85 | 1,057,958 |
| 2023-01-09 | $32.17 | $32.61 | $31.14 | $31.14 | $31.14 | 835,429 |
| 2023-01-06 | $31.66 | $31.85 | $30.71 | $31.68 | $31.68 | 718,209 |
| 2023-01-05 | $29.84 | $30.99 | $29.20 | $30.91 | $30.91 | 913,427 |
| 2023-01-04 | $28.90 | $30.65 | $28.75 | $30.11 | $30.11 | 715,929 |
| 2023-01-03 | $30.33 | $30.92 | $28.46 | $28.90 | $28.90 | 1,049,239 |
| 2022-12-30 | $29.86 | $30.55 | $29.77 | $30.50 | $30.50 | 444,035 |
| 2022-12-29 | $29.33 | $30.33 | $29.25 | $30.21 | $30.21 | 478,596 |
| 2022-12-28 | $29.75 | $29.84 | $28.67 | $28.99 | $28.99 | 538,518 |
| 2022-12-27 | $29.93 | $30.11 | $29.41 | $29.80 | $29.80 | 359,490 |
| 2022-12-23 | $29.25 | $29.99 | $28.77 | $29.97 | $29.97 | 458,538 |
| 2022-12-22 | $29.58 | $29.62 | $28.50 | $29.14 | $29.14 | 648,446 |
| 2022-12-21 | $29.42 | $30.23 | $28.94 | $29.95 | $29.95 | 694,458 |
| 2022-12-20 | $29.22 | $29.80 | $28.97 | $28.97 | $28.97 | 527,683 |
| 2022-12-19 | $29.44 | $30.27 | $28.87 | $29.36 | $29.36 | 577,603 |
| 2022-12-16 | $30.22 | $31.20 | $29.32 | $29.48 | $29.48 | 2,620,496 |
| 2022-12-15 | $30.14 | $31.94 | $30.06 | $31.20 | $31.20 | 799,662 |
| 2022-12-14 | $31.64 | $32.50 | $30.72 | $30.86 | $30.86 | 853,901 |
| 2022-12-13 | $31.62 | $32.12 | $30.65 | $31.25 | $31.25 | 786,648 |
| 2022-12-12 | $28.98 | $30.84 | $28.63 | $30.75 | $30.75 | 973,859 |
| 2022-12-09 | $29.06 | $29.63 | $28.53 | $29.10 | $29.10 | 885,372 |
| 2022-12-08 | $29.99 | $30.29 | $28.85 | $29.10 | $29.10 | 1,327,076 |
| 2022-12-07 | $31.67 | $32.30 | $29.05 | $29.26 | $29.26 | 1,649,969 |
| 2022-12-06 | $32.15 | $32.60 | $31.56 | $31.81 | $31.81 | 916,348 |
| 2022-12-05 | $35.14 | $35.35 | $31.96 | $32.50 | $32.50 | 1,116,295 |
| 2022-12-02 | $34.24 | $35.51 | $34.14 | $35.06 | $35.06 | 473,837 |
| 2022-12-01 | $34.66 | $36.06 | $33.69 | $34.83 | $34.83 | 1,050,565 |
| 2022-11-30 | $32.74 | $35.00 | $32.30 | $34.56 | $34.56 | 1,570,717 |
| 2022-11-29 | $33.27 | $33.69 | $32.22 | $32.67 | $32.67 | 596,075 |
| 2022-11-28 | $33.40 | $34.15 | $32.93 | $32.95 | $32.95 | 926,586 |
| 2022-11-25 | $33.88 | $34.94 | $33.79 | $34.38 | $34.38 | 214,292 |
| 2022-11-23 | $34.80 | $34.83 | $33.45 | $34.05 | $34.05 | 593,298 |
| 2022-11-22 | $34.68 | $35.37 | $34.42 | $35.24 | $35.24 | 449,155 |
| 2022-11-21 | $33.42 | $34.29 | $32.91 | $34.27 | $34.27 | 792,836 |
| 2022-11-18 | $35.00 | $35.00 | $33.52 | $33.82 | $33.82 | 577,646 |
| 2022-11-17 | $34.00 | $34.98 | $33.37 | $34.95 | $34.95 | 549,758 |
| 2022-11-16 | $36.03 | $36.29 | $34.96 | $35.00 | $35.00 | 656,543 |
| 2022-11-15 | $36.70 | $37.00 | $35.58 | $36.51 | $36.51 | 939,032 |
| 2022-11-14 | $35.94 | $36.70 | $35.63 | $36.06 | $36.06 | 989,756 |
| 2022-11-11 | $35.23 | $37.07 | $35.06 | $36.53 | $36.53 | 1,124,358 |
| 2022-11-10 | $32.84 | $35.23 | $32.53 | $35.16 | $35.16 | 1,201,366 |
| 2022-11-09 | $32.41 | $32.87 | $31.22 | $31.48 | $31.48 | 955,288 |
| 2022-11-08 | $32.88 | $33.43 | $32.18 | $33.09 | $33.09 | 814,896 |
| 2022-11-07 | $31.77 | $32.98 | $31.50 | $32.88 | $32.88 | 1,002,043 |
| 2022-11-04 | $32.18 | $32.45 | $30.64 | $31.30 | $31.30 | 1,279,350 |
| 2022-11-03 | $27.43 | $31.27 | $26.45 | $31.27 | $31.27 | 2,528,403 |
| 2022-11-02 | $28.80 | $29.15 | $27.66 | $27.66 | $27.66 | 1,286,273 |
| 2022-11-01 | $29.76 | $30.62 | $28.93 | $29.08 | $29.08 | 1,126,251 |
| 2022-10-31 | $28.92 | $29.29 | $27.76 | $28.89 | $28.89 | 1,000,079 |
| 2022-10-28 | $27.84 | $28.93 | $26.67 | $28.87 | $28.87 | 1,054,564 |
| 2022-10-27 | $28.26 | $28.65 | $27.59 | $27.60 | $27.60 | 668,385 |
| 2022-10-26 | $26.94 | $28.30 | $26.74 | $27.76 | $27.76 | 1,010,328 |
| 2022-10-25 | $27.10 | $27.69 | $26.33 | $26.84 | $26.84 | 1,378,674 |
| 2022-10-24 | $28.55 | $28.91 | $26.71 | $27.26 | $27.26 | 1,870,412 |
| 2022-10-21 | $27.88 | $29.31 | $27.50 | $29.02 | $29.02 | 1,637,883 |
| 2022-10-20 | $28.12 | $28.26 | $27.29 | $27.59 | $27.59 | 795,675 |
| 2022-10-19 | $27.82 | $28.15 | $27.60 | $27.98 | $27.98 | 753,518 |
| 2022-10-18 | $29.19 | $29.73 | $27.94 | $28.06 | $28.06 | 895,827 |
| 2022-10-17 | $28.39 | $29.18 | $28.39 | $28.84 | $28.84 | 851,682 |
| 2022-10-14 | $28.73 | $29.62 | $27.28 | $27.67 | $27.67 | 683,403 |
| 2022-10-13 | $27.56 | $29.16 | $27.22 | $28.92 | $28.92 | 1,008,592 |
| 2022-10-12 | $27.85 | $28.19 | $27.25 | $28.09 | $28.09 | 682,098 |
| 2022-10-11 | $27.00 | $28.80 | $26.96 | $28.14 | $28.14 | 773,387 |
| 2022-10-10 | $27.92 | $28.31 | $27.33 | $27.51 | $27.51 | 1,098,587 |
| 2022-10-07 | $28.69 | $29.01 | $27.15 | $27.82 | $27.82 | 1,315,447 |
| 2022-10-06 | $30.05 | $30.71 | $28.70 | $29.02 | $29.02 | 1,276,101 |
| 2022-10-05 | $29.92 | $30.44 | $29.02 | $30.08 | $30.08 | 795,951 |
| 2022-10-04 | $31.05 | $31.37 | $30.09 | $30.64 | $30.64 | 1,057,109 |
| 2022-10-03 | $29.94 | $30.48 | $29.42 | $30.25 | $30.25 | 902,437 |
| 2022-09-30 | $28.77 | $29.78 | $28.57 | $29.07 | $29.07 | 823,215 |
| 2022-09-29 | $29.70 | $29.97 | $28.59 | $29.14 | $29.14 | 896,967 |
| 2022-09-28 | $29.13 | $30.74 | $28.94 | $30.25 | $30.25 | 1,232,207 |
| 2022-09-27 | $27.55 | $29.02 | $27.31 | $28.93 | $28.93 | 1,026,775 |
| 2022-09-26 | $27.18 | $27.92 | $26.64 | $27.07 | $27.07 | 975,721 |
| 2022-09-23 | $29.06 | $29.06 | $27.49 | $27.65 | $27.65 | 1,535,544 |
| 2022-09-22 | $30.47 | $30.71 | $29.43 | $29.76 | $29.76 | 884,812 |
| 2022-09-21 | $31.31 | $32.11 | $30.32 | $30.37 | $30.37 | 879,068 |
| 2022-09-20 | $32.00 | $32.01 | $30.74 | $30.94 | $30.94 | 921,254 |
| 2022-09-19 | $31.17 | $32.54 | $31.06 | $32.23 | $32.23 | 653,022 |
| 2022-09-16 | $32.03 | $32.30 | $31.11 | $32.05 | $32.05 | 3,426,409 |
| 2022-09-15 | $33.20 | $34.18 | $32.40 | $32.84 | $32.84 | 1,134,336 |
| 2022-09-14 | $35.09 | $35.09 | $33.65 | $34.01 | $34.01 | 964,638 |
| 2022-09-13 | $35.68 | $36.51 | $34.95 | $35.09 | $35.09 | 1,056,734 |
| 2022-09-12 | $38.20 | $38.59 | $36.29 | $36.70 | $36.70 | 972,349 |
| 2022-09-09 | $38.54 | $39.00 | $37.92 | $38.10 | $38.10 | 694,869 |
| 2022-09-08 | $35.54 | $37.96 | $35.54 | $37.93 | $37.93 | 861,507 |
| 2022-09-07 | $34.39 | $35.70 | $34.23 | $35.65 | $35.65 | 808,986 |
| 2022-09-06 | $35.31 | $35.84 | $34.23 | $35.06 | $35.06 | 774,299 |
| 2022-09-02 | $36.77 | $37.80 | $35.12 | $35.40 | $35.40 | 479,839 |
| 2022-09-01 | $36.39 | $36.66 | $34.78 | $35.56 | $35.56 | 976,485 |
| 2022-08-31 | $35.36 | $37.24 | $35.34 | $36.63 | $36.63 | 1,078,155 |
| 2022-08-30 | $37.41 | $37.56 | $35.26 | $35.55 | $35.55 | 989,248 |
| 2022-08-29 | $37.45 | $38.49 | $37.37 | $37.70 | $37.70 | 608,436 |
| 2022-08-26 | $38.59 | $39.32 | $37.72 | $37.96 | $37.96 | 646,867 |
| 2022-08-25 | $38.14 | $38.94 | $37.92 | $38.81 | $38.81 | 704,774 |
| 2022-08-24 | $37.01 | $38.10 | $36.85 | $37.94 | $37.94 | 614,706 |
| 2022-08-23 | $37.53 | $38.01 | $36.44 | $36.86 | $36.86 | 727,641 |
| 2022-08-22 | $37.16 | $37.73 | $36.27 | $36.86 | $36.86 | 571,016 |
| 2022-08-19 | $38.31 | $38.43 | $37.12 | $37.60 | $37.60 | 817,490 |
| 2022-08-18 | $38.54 | $39.25 | $38.09 | $39.04 | $39.04 | 637,967 |
| 2022-08-17 | $37.92 | $38.64 | $37.45 | $38.13 | $38.13 | 621,931 |
| 2022-08-16 | $39.16 | $39.24 | $38.13 | $38.22 | $38.22 | 701,414 |
| 2022-08-15 | $38.53 | $39.02 | $37.05 | $38.74 | $38.74 | 1,183,014 |
| 2022-08-12 | $39.87 | $40.50 | $39.13 | $40.23 | $40.23 | 603,996 |
| 2022-08-11 | $40.49 | $41.25 | $39.53 | $39.91 | $39.91 | 1,451,988 |
| 2022-08-10 | $38.31 | $40.11 | $37.86 | $39.93 | $39.93 | 2,147,044 |
| 2022-08-09 | $37.47 | $38.71 | $37.10 | $37.84 | $37.84 | 645,918 |
| 2022-08-08 | $36.83 | $38.43 | $36.78 | $37.75 | $37.75 | 828,268 |
| 2022-08-05 | $36.44 | $37.43 | $35.80 | $36.91 | $36.91 | 984,561 |
| 2022-08-04 | $37.14 | $37.29 | $35.72 | $36.68 | $36.68 | 1,251,583 |
| 2022-08-03 | $37.58 | $38.06 | $36.07 | $37.18 | $37.18 | 1,635,390 |
| 2022-08-02 | $36.00 | $39.67 | $35.31 | $37.48 | $37.48 | 1,798,297 |
| 2022-08-01 | $35.20 | $35.90 | $33.92 | $35.67 | $35.67 | 883,887 |
| 2022-07-29 | $34.84 | $36.63 | $34.60 | $36.02 | $36.02 | 987,082 |
| 2022-07-28 | $33.18 | $34.06 | $32.15 | $34.06 | $34.06 | 772,279 |
| 2022-07-27 | $31.08 | $32.71 | $30.76 | $32.49 | $32.49 | 693,231 |
| 2022-07-26 | $31.76 | $32.12 | $30.64 | $30.66 | $30.66 | 640,915 |
| 2022-07-25 | $31.14 | $31.81 | $30.51 | $31.65 | $31.65 | 724,377 |
| 2022-07-22 | $31.73 | $32.40 | $30.58 | $30.72 | $30.72 | 711,371 |
| 2022-07-21 | $32.41 | $32.62 | $30.72 | $31.56 | $31.56 | 666,838 |
| 2022-07-20 | $32.16 | $33.38 | $32.12 | $33.12 | $33.12 | 643,451 |
| 2022-07-19 | $31.11 | $32.31 | $31.06 | $32.27 | $32.27 | 653,052 |
| 2022-07-18 | $30.61 | $31.50 | $30.60 | $31.00 | $31.00 | 600,480 |
| 2022-07-15 | $28.75 | $29.70 | $28.24 | $29.65 | $29.65 | 1,193,522 |
| 2022-07-14 | $27.31 | $28.08 | $27.09 | $28.01 | $28.01 | 1,120,201 |
| 2022-07-13 | $27.61 | $28.50 | $27.42 | $27.96 | $27.96 | 515,360 |
| 2022-07-12 | $27.50 | $28.63 | $26.80 | $28.05 | $28.05 | 643,074 |
| 2022-07-11 | $27.79 | $28.89 | $27.59 | $28.18 | $28.18 | 744,711 |
| 2022-07-08 | $29.99 | $29.99 | $28.37 | $28.52 | $28.52 | 790,241 |
| 2022-07-07 | $28.36 | $30.24 | $28.36 | $29.78 | $29.78 | 1,103,941 |
| 2022-07-06 | $27.54 | $28.49 | $26.73 | $27.92 | $27.92 | 781,310 |
| 2022-07-05 | $28.28 | $28.40 | $26.73 | $28.07 | $28.07 | 1,360,977 |
| 2022-07-01 | $27.26 | $28.99 | $27.06 | $28.87 | $28.87 | 1,183,733 |
| 2022-06-30 | $27.41 | $27.88 | $26.84 | $27.17 | $27.17 | 1,118,186 |
| 2022-06-29 | $28.91 | $29.10 | $27.39 | $27.84 | $27.84 | 824,817 |
| 2022-06-28 | $29.50 | $30.09 | $28.39 | $28.91 | $28.91 | 796,728 |
| 2022-06-27 | $27.09 | $29.57 | $26.81 | $29.33 | $29.33 | 1,396,534 |
| 2022-06-24 | $28.41 | $29.04 | $26.63 | $26.87 | $26.87 | 2,392,916 |
| 2022-06-23 | $29.31 | $29.56 | $26.85 | $28.16 | $28.16 | 1,445,297 |
| 2022-06-22 | $29.74 | $30.54 | $29.06 | $29.44 | $29.44 | 1,220,406 |
| 2022-06-21 | $30.67 | $31.70 | $30.17 | $31.15 | $31.15 | 816,791 |
| 2022-06-17 | $31.22 | $32.31 | $29.66 | $30.25 | $30.25 | 2,540,551 |
| 2022-06-16 | $32.39 | $33.21 | $30.92 | $31.10 | $31.10 | 944,619 |
| 2022-06-15 | $33.65 | $34.29 | $32.21 | $33.44 | $33.44 | 611,088 |
| 2022-06-14 | $33.43 | $34.81 | $32.89 | $33.51 | $33.51 | 889,542 |
| 2022-06-13 | $35.00 | $35.43 | $32.55 | $32.79 | $32.79 | 1,258,406 |
| 2022-06-10 | $35.77 | $36.80 | $35.28 | $35.41 | $35.41 | 571,314 |
| 2022-06-09 | $37.18 | $37.89 | $36.60 | $36.67 | $36.67 | 983,007 |
| 2022-06-08 | $37.38 | $38.42 | $37.00 | $37.58 | $37.58 | 1,250,011 |
| 2022-06-07 | $36.43 | $37.17 | $36.17 | $37.13 | $37.13 | 529,655 |
| 2022-06-06 | $35.88 | $37.23 | $35.64 | $36.53 | $36.53 | 772,870 |
| 2022-06-03 | $36.56 | $37.48 | $35.44 | $35.64 | $35.64 | 951,891 |
| 2022-06-02 | $34.70 | $36.78 | $34.65 | $36.76 | $36.76 | 964,043 |
| 2022-06-01 | $32.81 | $35.27 | $32.62 | $34.70 | $34.70 | 1,594,251 |
| 2022-05-31 | $33.06 | $34.14 | $32.55 | $32.58 | $32.58 | 697,045 |
| 2022-05-27 | $32.61 | $33.22 | $32.25 | $33.08 | $33.08 | 518,343 |
| 2022-05-26 | $33.00 | $33.18 | $31.90 | $32.36 | $32.36 | 801,058 |
| 2022-05-25 | $31.91 | $32.62 | $30.93 | $32.55 | $32.55 | 1,133,344 |
| 2022-05-24 | $33.72 | $33.72 | $31.35 | $32.14 | $32.14 | 1,017,934 |
| 2022-05-23 | $33.24 | $34.11 | $32.49 | $34.08 | $34.08 | 887,667 |
| 2022-05-20 | $33.33 | $33.98 | $31.94 | $33.00 | $33.00 | 974,041 |
| 2022-05-19 | $33.36 | $33.79 | $31.43 | $33.13 | $33.13 | 1,178,704 |
| 2022-05-18 | $33.40 | $35.16 | $33.00 | $33.80 | $33.80 | 1,590,115 |
| 2022-05-17 | $32.22 | $33.48 | $31.98 | $33.47 | $33.47 | 956,976 |
| 2022-05-16 | $32.17 | $32.49 | $31.15 | $31.35 | $31.35 | 787,933 |
| 2022-05-13 | $30.46 | $32.34 | $30.46 | $31.81 | $31.81 | 1,002,182 |
| 2022-05-12 | $27.61 | $30.24 | $27.23 | $29.67 | $29.67 | 1,308,490 |
| 2022-05-11 | $29.60 | $29.69 | $27.72 | $28.04 | $28.04 | 1,156,103 |
| 2022-05-10 | $28.59 | $29.46 | $27.38 | $29.18 | $29.18 | 1,218,127 |
| 2022-05-09 | $31.13 | $31.47 | $28.10 | $28.49 | $28.49 | 1,296,021 |
| 2022-05-06 | $30.84 | $32.77 | $29.74 | $32.13 | $32.13 | 981,377 |
| 2022-05-05 | $30.86 | $30.94 | $29.35 | $30.82 | $30.82 | 1,025,554 |
| 2022-05-04 | $31.11 | $31.31 | $29.35 | $31.11 | $31.11 | 1,131,943 |
| 2022-05-03 | $30.80 | $31.58 | $30.08 | $30.51 | $30.51 | 1,760,086 |
| 2022-05-02 | $27.25 | $31.80 | $26.09 | $31.34 | $31.34 | 3,438,349 |
| 2022-04-29 | $28.86 | $29.45 | $27.69 | $28.07 | $28.07 | 1,262,745 |
| 2022-04-28 | $28.85 | $29.15 | $27.52 | $29.06 | $29.06 | 880,200 |
| 2022-04-27 | $27.78 | $28.63 | $27.55 | $28.04 | $28.04 | 747,719 |
| 2022-04-26 | $29.30 | $30.01 | $27.85 | $28.07 | $28.07 | 1,095,650 |
| 2022-04-25 | $29.59 | $29.94 | $28.56 | $29.37 | $29.37 | 1,386,238 |
| 2022-04-22 | $31.59 | $33.10 | $29.50 | $30.35 | $30.35 | 2,377,178 |
| 2022-04-21 | $32.10 | $34.07 | $31.85 | $32.40 | $32.40 | 1,940,432 |
| 2022-04-20 | $30.87 | $31.09 | $29.66 | $30.16 | $30.16 | 763,911 |
| 2022-04-19 | $30.34 | $31.23 | $30.08 | $30.55 | $30.55 | 647,856 |
| 2022-04-18 | $31.15 | $31.44 | $30.03 | $30.20 | $30.20 | 673,882 |
| 2022-04-14 | $31.58 | $32.25 | $31.07 | $31.20 | $31.20 | 559,919 |
| 2022-04-13 | $30.31 | $32.33 | $30.31 | $31.53 | $31.53 | 967,018 |
| 2022-04-12 | $29.34 | $31.46 | $29.31 | $30.24 | $30.24 | 1,948,641 |
| 2022-04-11 | $27.80 | $29.11 | $27.46 | $28.64 | $28.64 | 1,477,225 |
| 2022-04-08 | $28.50 | $28.86 | $28.00 | $28.13 | $28.13 | 1,637,950 |
| 2022-04-07 | $29.12 | $29.57 | $27.85 | $28.65 | $28.65 | 1,063,471 |
| 2022-04-06 | $28.17 | $29.67 | $27.95 | $28.94 | $28.94 | 1,335,504 |
| 2022-04-05 | $31.15 | $31.37 | $28.52 | $28.75 | $28.75 | 846,961 |
| 2022-04-04 | $31.87 | $32.32 | $30.71 | $30.83 | $30.83 | 891,670 |
| 2022-04-01 | $31.38 | $32.34 | $31.31 | $31.49 | $31.49 | 1,310,781 |
| 2022-03-31 | $30.27 | $31.90 | $30.02 | $31.01 | $31.01 | 1,220,602 |
| 2022-03-30 | $30.65 | $31.37 | $29.92 | $30.24 | $30.24 | 502,395 |
| 2022-03-29 | $30.57 | $31.18 | $30.06 | $30.52 | $30.52 | 1,384,716 |
| 2022-03-28 | $31.38 | $31.61 | $29.69 | $30.23 | $30.23 | 1,242,302 |
| 2022-03-25 | $31.88 | $31.88 | $30.59 | $31.74 | $31.74 | 574,769 |
| 2022-03-24 | $30.36 | $31.55 | $29.92 | $31.52 | $31.52 | 792,980 |
| 2022-03-23 | $31.69 | $32.07 | $29.86 | $30.02 | $30.02 | 872,462 |
| 2022-03-22 | $30.40 | $32.10 | $30.40 | $31.71 | $31.71 | 1,019,381 |
| 2022-03-21 | $31.24 | $31.28 | $29.20 | $30.28 | $30.28 | 1,190,186 |
| 2022-03-18 | $31.13 | $31.42 | $30.38 | $30.48 | $30.48 | 2,330,971 |
| 2022-03-17 | $30.15 | $32.00 | $30.15 | $31.46 | $31.46 | 731,661 |
| 2022-03-16 | $29.05 | $29.97 | $28.71 | $29.92 | $29.92 | 689,078 |
| 2022-03-15 | $29.07 | $29.54 | $28.33 | $28.57 | $28.57 | 1,087,697 |
| 2022-03-14 | $30.69 | $30.75 | $29.07 | $29.47 | $29.47 | 1,024,403 |
| 2022-03-11 | $32.04 | $32.60 | $30.81 | $30.84 | $30.84 | 629,538 |
| 2022-03-10 | $32.34 | $33.22 | $31.27 | $31.92 | $31.92 | 615,175 |
| 2022-03-09 | $32.03 | $32.78 | $31.16 | $32.60 | $32.60 | 1,350,896 |
| 2022-03-08 | $30.41 | $32.42 | $29.79 | $31.48 | $31.48 | 1,932,706 |
| 2022-03-07 | $30.09 | $31.64 | $29.23 | $29.72 | $29.72 | 1,768,317 |
| 2022-03-04 | $31.39 | $31.99 | $29.91 | $30.23 | $30.23 | 1,143,086 |
| 2022-03-03 | $34.11 | $34.17 | $31.69 | $32.00 | $32.00 | 808,061 |
| 2022-03-02 | $33.74 | $34.43 | $33.18 | $34.13 | $34.13 | 922,395 |
| 2022-03-01 | $32.83 | $33.65 | $32.39 | $33.13 | $33.13 | 1,388,659 |
| 2022-02-28 | $30.09 | $32.84 | $30.09 | $32.74 | $32.74 | 1,757,626 |
| 2022-02-25 | $29.98 | $30.51 | $29.43 | $30.05 | $30.05 | 815,470 |
| 2022-02-24 | $26.76 | $30.04 | $26.66 | $30.00 | $30.00 | 1,381,556 |
| 2022-02-23 | $27.19 | $28.32 | $27.19 | $27.46 | $27.46 | 986,067 |
| 2022-02-22 | $26.80 | $27.36 | $26.27 | $26.72 | $26.72 | 910,454 |
| 2022-02-18 | $26.94 | $27.82 | $26.65 | $26.93 | $26.93 | 873,951 |
| 2022-02-17 | $27.56 | $28.57 | $26.89 | $27.12 | $27.12 | 1,098,514 |
| 2022-02-16 | $28.86 | $29.42 | $27.79 | $28.13 | $28.13 | 885,881 |
| 2022-02-15 | $27.06 | $29.86 | $26.98 | $29.09 | $29.09 | 1,316,804 |
| 2022-02-14 | $30.20 | $30.20 | $26.66 | $26.92 | $26.92 | 2,547,595 |
| 2022-02-11 | $30.72 | $31.75 | $29.10 | $29.94 | $29.94 | 2,606,243 |
| 2022-02-10 | $32.42 | $34.46 | $31.53 | $32.95 | $32.95 | 2,164,857 |
| 2022-02-09 | $31.72 | $32.82 | $31.72 | $32.79 | $32.79 | 532,089 |
| 2022-02-08 | $30.64 | $31.28 | $30.04 | $31.24 | $31.24 | 479,050 |
| 2022-02-07 | $30.95 | $31.35 | $30.46 | $30.84 | $30.84 | 595,061 |
| 2022-02-04 | $30.34 | $31.25 | $30.04 | $30.99 | $30.99 | 557,933 |
| 2022-02-03 | $30.70 | $31.33 | $29.74 | $30.29 | $30.29 | 695,155 |
| 2022-02-02 | $31.82 | $32.22 | $31.08 | $31.33 | $31.33 | 1,353,182 |
| 2022-02-01 | $30.78 | $32.00 | $30.05 | $31.99 | $31.99 | 906,692 |
| 2022-01-31 | $29.49 | $30.85 | $29.49 | $30.54 | $30.54 | 728,535 |
| 2022-01-28 | $28.36 | $29.79 | $27.85 | $29.74 | $29.74 | 1,116,607 |
| 2022-01-27 | $30.09 | $30.70 | $28.05 | $28.43 | $28.43 | 1,114,849 |
| 2022-01-26 | $32.80 | $32.99 | $29.59 | $30.08 | $30.08 | 1,130,564 |
| 2022-01-25 | $31.43 | $32.35 | $30.76 | $32.03 | $32.03 | 1,120,762 |
| 2022-01-24 | $30.02 | $32.32 | $29.29 | $31.91 | $31.91 | 1,415,733 |
| 2022-01-21 | $30.43 | $31.88 | $29.93 | $30.00 | $30.00 | 1,338,721 |
| 2022-01-20 | $32.89 | $33.90 | $31.14 | $31.24 | $31.24 | 907,810 |
| 2022-01-19 | $33.54 | $34.46 | $32.92 | $33.06 | $33.06 | 979,661 |
| 2022-01-18 | $33.53 | $33.77 | $31.82 | $33.40 | $33.40 | 1,214,221 |
| 2022-01-14 | $32.58 | $33.06 | $31.42 | $32.40 | $32.40 | 911,693 |
| 2022-01-13 | $34.33 | $34.80 | $32.63 | $32.81 | $32.81 | 1,268,641 |
| 2022-01-12 | $37.00 | $37.28 | $34.57 | $34.68 | $34.68 | 923,483 |
| 2022-01-11 | $34.95 | $37.10 | $34.53 | $36.74 | $36.74 | 505,033 |
| 2022-01-10 | $35.35 | $35.56 | $34.25 | $34.86 | $34.86 | 798,908 |
| 2022-01-07 | $36.20 | $36.53 | $35.31 | $35.88 | $35.88 | 407,590 |
| 2022-01-06 | $38.45 | $38.61 | $36.05 | $36.35 | $36.35 | 617,282 |
| 2022-01-05 | $37.75 | $38.47 | $37.27 | $37.44 | $37.44 | 1,000,126 |
| 2022-01-04 | $37.00 | $37.74 | $36.54 | $37.69 | $37.69 | 568,405 |
| 2022-01-03 | $35.25 | $36.73 | $34.87 | $36.54 | $36.54 | 856,014 |
| 2021-12-31 | $34.54 | $35.26 | $34.41 | $34.76 | $34.76 | 304,008 |
| 2021-12-30 | $35.67 | $36.00 | $34.75 | $34.81 | $34.81 | 509,860 |
| 2021-12-29 | $35.39 | $35.89 | $34.57 | $35.43 | $35.43 | 287,139 |
| 2021-12-28 | $36.04 | $36.11 | $35.14 | $35.50 | $35.50 | 277,844 |
| 2021-12-27 | $35.72 | $36.14 | $34.95 | $36.08 | $36.08 | 286,413 |
| 2021-12-23 | $35.88 | $36.69 | $35.28 | $35.77 | $35.77 | 226,970 |
| 2021-12-22 | $35.86 | $36.29 | $35.38 | $35.75 | $35.75 | 729,263 |
| 2021-12-21 | $34.76 | $35.78 | $34.44 | $35.72 | $35.72 | 1,052,751 |
| 2021-12-20 | $34.23 | $34.59 | $33.12 | $34.24 | $34.24 | 962,380 |
| 2021-12-17 | $34.51 | $36.26 | $33.86 | $35.44 | $35.44 | 1,976,486 |
| 2021-12-16 | $35.65 | $37.06 | $34.57 | $34.71 | $34.71 | 964,346 |
| 2021-12-15 | $34.86 | $35.67 | $33.64 | $35.21 | $35.21 | 1,351,372 |
| 2021-12-14 | $35.25 | $35.99 | $34.76 | $35.16 | $35.16 | 803,338 |
| 2021-12-13 | $38.26 | $38.39 | $35.62 | $35.89 | $35.89 | 940,369 |
| 2021-12-10 | $38.38 | $38.80 | $37.46 | $38.79 | $38.79 | 496,066 |
| 2021-12-09 | $38.00 | $38.62 | $37.47 | $37.86 | $37.86 | 632,544 |
| 2021-12-08 | $39.60 | $39.70 | $38.12 | $38.36 | $38.36 | 578,172 |
| 2021-12-07 | $37.66 | $39.23 | $37.32 | $38.74 | $38.74 | 1,085,384 |
| 2021-12-06 | $36.43 | $37.60 | $35.31 | $36.48 | $36.48 | 602,253 |
| 2021-12-03 | $38.89 | $39.71 | $35.63 | $36.21 | $36.21 | 653,934 |
| 2021-12-02 | $37.23 | $39.41 | $37.23 | $38.42 | $38.42 | 540,727 |
| 2021-12-01 | $40.18 | $40.87 | $37.35 | $37.40 | $37.40 | 1,234,577 |
| 2021-11-30 | $38.07 | $38.91 | $36.60 | $38.65 | $38.65 | 1,504,949 |
| 2021-11-29 | $39.35 | $39.82 | $37.64 | $38.67 | $38.67 | 1,011,665 |
| 2021-11-26 | $38.01 | $38.91 | $35.88 | $38.18 | $38.18 | 776,189 |
| 2021-11-24 | $38.50 | $39.46 | $38.13 | $39.35 | $39.35 | 408,869 |
| 2021-11-23 | $40.51 | $40.84 | $38.15 | $38.88 | $38.88 | 891,670 |
| 2021-11-22 | $40.82 | $42.24 | $40.45 | $40.49 | $40.49 | 711,922 |
| 2021-11-19 | $40.21 | $41.15 | $39.85 | $40.33 | $40.33 | 637,766 |
| 2021-11-18 | $39.58 | $41.29 | $39.35 | $41.16 | $41.16 | 786,622 |
| 2021-11-17 | $39.89 | $40.35 | $38.65 | $39.21 | $39.21 | 587,533 |
| 2021-11-16 | $39.74 | $40.73 | $38.82 | $40.37 | $40.37 | 817,455 |
| 2021-11-15 | $39.90 | $40.08 | $38.45 | $39.53 | $39.53 | 937,752 |
| 2021-11-12 | $40.60 | $40.81 | $39.67 | $39.94 | $39.94 | 787,449 |
| 2021-11-11 | $40.11 | $41.52 | $39.99 | $40.70 | $40.70 | 428,090 |
| 2021-11-10 | $41.23 | $41.60 | $39.68 | $40.07 | $40.07 | 1,043,570 |
| 2021-11-09 | $44.13 | $44.27 | $41.50 | $41.64 | $41.64 | 1,365,264 |
| 2021-11-08 | $42.99 | $44.19 | $42.50 | $43.86 | $43.86 | 1,013,014 |
| 2021-11-05 | $40.69 | $42.50 | $40.13 | $42.06 | $42.06 | 1,783,875 |
| 2021-11-04 | $36.79 | $39.96 | $36.43 | $39.85 | $39.85 | 1,360,781 |
| 2021-11-03 | $38.10 | $39.71 | $37.48 | $38.89 | $38.89 | 1,189,398 |
| 2021-11-02 | $38.54 | $38.78 | $37.81 | $38.53 | $38.53 | 501,559 |
| 2021-11-01 | $38.44 | $40.00 | $37.72 | $38.94 | $38.94 | 920,651 |
| 2021-10-29 | $36.86 | $38.77 | $36.85 | $37.95 | $37.95 | 1,012,092 |
| 2021-10-28 | $35.01 | $36.93 | $34.93 | $36.89 | $36.89 | 574,259 |
| 2021-10-27 | $35.71 | $35.95 | $34.48 | $34.75 | $34.75 | 646,269 |
| 2021-10-26 | $37.07 | $37.17 | $35.90 | $36.01 | $36.01 | 408,346 |
| 2021-10-25 | $36.54 | $37.05 | $36.05 | $36.78 | $36.78 | 862,778 |
| 2021-10-22 | $36.28 | $36.55 | $34.94 | $36.30 | $36.30 | 524,213 |
| 2021-10-21 | $35.83 | $36.65 | $35.15 | $36.28 | $36.28 | 779,114 |
| 2021-10-20 | $36.06 | $36.06 | $35.04 | $35.76 | $35.76 | 992,070 |
| 2021-10-19 | $35.08 | $36.38 | $34.68 | $36.06 | $36.06 | 901,497 |
| 2021-10-18 | $34.58 | $35.41 | $34.28 | $35.12 | $35.12 | 652,615 |
| 2021-10-15 | $36.42 | $36.42 | $34.62 | $34.64 | $34.64 | 1,554,825 |
| 2021-10-14 | $35.98 | $35.98 | $35.14 | $35.67 | $35.67 | 483,192 |
| 2021-10-13 | $34.55 | $35.05 | $33.38 | $35.01 | $35.01 | 638,621 |
| 2021-10-12 | $34.45 | $34.96 | $33.30 | $34.80 | $34.80 | 1,016,823 |
| 2021-10-11 | $35.86 | $37.72 | $34.85 | $34.93 | $34.93 | 1,412,586 |
| 2021-10-08 | $34.14 | $35.52 | $34.09 | $35.03 | $35.03 | 466,779 |
| 2021-10-07 | $34.38 | $34.91 | $33.75 | $34.05 | $34.05 | 721,397 |
| 2021-10-06 | $33.80 | $34.40 | $32.61 | $33.86 | $33.86 | 635,914 |
| 2021-10-05 | $34.56 | $35.14 | $33.55 | $34.51 | $34.51 | 557,706 |
| 2021-10-04 | $34.80 | $35.18 | $33.66 | $34.09 | $34.09 | 718,201 |
| 2021-10-01 | $32.91 | $35.22 | $32.75 | $35.04 | $35.04 | 995,166 |
| 2021-09-30 | $31.83 | $32.86 | $31.25 | $32.65 | $32.65 | 828,581 |
| 2021-09-29 | $32.32 | $32.46 | $31.21 | $31.75 | $31.75 | 788,300 |
| 2021-09-28 | $33.60 | $33.91 | $32.32 | $32.35 | $32.35 | 982,655 |
| 2021-09-27 | $31.86 | $33.62 | $31.86 | $33.39 | $33.39 | 783,915 |
| 2021-09-24 | $31.42 | $32.42 | $31.19 | $31.42 | $31.42 | 712,231 |
| 2021-09-23 | $31.90 | $32.60 | $31.13 | $31.98 | $31.98 | 1,122,543 |
| 2021-09-22 | $34.43 | $35.19 | $31.60 | $31.70 | $31.70 | 1,930,980 |
| 2021-09-21 | $35.14 | $35.14 | $32.91 | $33.95 | $33.95 | 467,234 |
| 2021-09-20 | $33.20 | $34.60 | $32.75 | $33.37 | $33.37 | 1,326,528 |
| 2021-09-17 | $35.66 | $36.60 | $34.76 | $34.78 | $34.78 | 3,805,068 |
| 2021-09-16 | $34.45 | $35.74 | $34.40 | $35.58 | $35.58 | 993,188 |
| 2021-09-15 | $34.06 | $35.07 | $33.74 | $34.71 | $34.71 | 1,556,909 |
| 2021-09-14 | $36.53 | $37.00 | $33.51 | $33.65 | $33.65 | 1,600,628 |
| 2021-09-13 | $35.93 | $36.40 | $35.00 | $36.07 | $36.07 | 754,292 |
| 2021-09-10 | $36.26 | $36.26 | $35.24 | $35.50 | $35.50 | 568,715 |
| 2021-09-09 | $34.71 | $36.25 | $34.58 | $35.56 | $35.56 | 888,617 |
| 2021-09-08 | $37.20 | $37.32 | $34.86 | $34.94 | $34.94 | 829,657 |
| 2021-09-07 | $35.10 | $37.50 | $35.07 | $36.96 | $36.96 | 942,505 |
| 2021-09-03 | $36.47 | $36.47 | $35.20 | $35.29 | $35.29 | 671,248 |
| 2021-09-02 | $36.61 | $38.34 | $36.47 | $36.57 | $36.57 | 976,687 |
| 2021-09-01 | $35.15 | $36.55 | $34.70 | $36.01 | $36.01 | 800,149 |
| 2021-08-31 | $33.66 | $35.11 | $33.36 | $35.10 | $35.10 | 1,156,779 |
| 2021-08-30 | $35.72 | $35.98 | $33.78 | $33.85 | $33.85 | 781,336 |
| 2021-08-27 | $33.67 | $35.85 | $33.61 | $35.32 | $35.32 | 1,180,205 |
| 2021-08-26 | $34.59 | $34.78 | $33.43 | $33.65 | $33.65 | 1,006,952 |
| 2021-08-25 | $34.81 | $35.56 | $34.23 | $34.54 | $34.54 | 1,034,509 |
| 2021-08-24 | $33.95 | $34.92 | $33.60 | $34.65 | $34.65 | 1,120,083 |
| 2021-08-23 | $35.55 | $35.55 | $33.43 | $33.68 | $33.68 | 1,364,913 |
| 2021-08-20 | $35.06 | $35.49 | $32.59 | $33.77 | $33.77 | 1,481,953 |
| 2021-08-19 | $36.22 | $37.28 | $34.40 | $35.42 | $35.42 | 1,103,177 |
| 2021-08-18 | $35.60 | $38.27 | $34.89 | $37.05 | $37.05 | 1,714,723 |
| 2021-08-17 | $35.28 | $36.28 | $34.61 | $35.60 | $35.60 | 1,168,636 |
| 2021-08-16 | $36.00 | $37.34 | $35.03 | $35.34 | $35.34 | 646,732 |
| 2021-08-13 | $38.36 | $38.36 | $36.53 | $36.56 | $36.56 | 597,791 |
| 2021-08-12 | $37.78 | $38.44 | $37.43 | $38.25 | $38.25 | 519,174 |
| 2021-08-11 | $36.91 | $38.53 | $35.48 | $38.08 | $38.08 | 1,243,215 |
| 2021-08-10 | $36.94 | $37.66 | $35.45 | $36.90 | $36.90 | 880,212 |
| 2021-08-09 | $34.37 | $36.95 | $33.36 | $36.53 | $36.53 | 2,580,140 |
| 2021-08-06 | $33.93 | $34.98 | $32.67 | $34.94 | $34.94 | 1,249,541 |
| 2021-08-05 | $33.44 | $33.93 | $32.51 | $33.44 | $33.44 | 4,522,609 |
| 2021-08-04 | $37.57 | $37.78 | $34.97 | $35.04 | $35.04 | 962,364 |
| 2021-08-03 | $36.05 | $37.84 | $34.83 | $37.78 | $37.78 | 1,292,803 |
| 2021-08-02 | $36.00 | $38.13 | $34.45 | $36.00 | $36.00 | 2,093,986 |
| 2021-07-30 | $34.31 | $35.52 | $34.31 | $35.36 | $35.36 | 1,244,562 |
| 2021-07-29 | $33.46 | $34.60 | $33.21 | $34.55 | $34.55 | 476,962 |
| 2021-07-28 | $32.39 | $33.21 | $31.60 | $33.14 | $33.14 | 1,271,784 |
| 2021-07-27 | $34.36 | $34.36 | $31.92 | $32.28 | $32.28 | 1,411,089 |
| 2021-07-26 | $33.26 | $34.58 | $33.26 | $34.53 | $34.53 | 528,960 |
| 2021-07-23 | $33.67 | $33.71 | $32.51 | $33.16 | $33.16 | 568,828 |
| 2021-07-22 | $33.85 | $33.93 | $32.87 | $33.41 | $33.41 | 667,502 |
| 2021-07-21 | $32.62 | $34.54 | $32.62 | $33.87 | $33.87 | 805,782 |
| 2021-07-20 | $31.52 | $33.09 | $31.37 | $32.42 | $32.42 | 906,265 |
| 2021-07-19 | $30.97 | $31.99 | $30.56 | $31.59 | $31.59 | 755,420 |
| 2021-07-16 | $33.19 | $33.19 | $31.38 | $31.79 | $31.79 | 796,258 |
| 2021-07-15 | $30.81 | $32.92 | $30.61 | $32.83 | $32.83 | 1,667,545 |
| 2021-07-14 | $32.91 | $33.09 | $30.66 | $30.83 | $30.83 | 1,083,852 |
| 2021-07-13 | $34.11 | $34.11 | $32.58 | $32.61 | $32.61 | 1,338,223 |
| 2021-07-12 | $34.03 | $34.60 | $33.34 | $34.19 | $34.19 | 575,772 |
| 2021-07-09 | $32.91 | $34.18 | $32.16 | $34.14 | $34.14 | 636,979 |
| 2021-07-08 | $31.15 | $32.68 | $30.50 | $32.26 | $32.26 | 1,157,728 |
| 2021-07-07 | $32.91 | $33.00 | $30.94 | $31.79 | $31.79 | 978,356 |
| 2021-07-06 | $33.77 | $34.00 | $32.73 | $32.84 | $32.84 | 1,080,356 |
| 2021-07-02 | $34.22 | $34.32 | $33.29 | $33.51 | $33.51 | 592,920 |
| 2021-07-01 | $33.98 | $35.00 | $33.68 | $34.36 | $34.36 | 945,520 |
| 2021-06-30 | $34.12 | $34.23 | $33.59 | $33.62 | $33.62 | 676,589 |
| 2021-06-29 | $33.46 | $34.35 | $33.42 | $34.02 | $34.02 | 640,332 |
| 2021-06-28 | $32.78 | $33.38 | $32.38 | $33.24 | $33.24 | 751,151 |
| 2021-06-25 | $33.06 | $34.04 | $31.44 | $32.78 | $32.78 | 2,444,519 |
| 2021-06-24 | $33.62 | $33.80 | $33.05 | $33.13 | $33.13 | 665,900 |
| 2021-06-23 | $32.85 | $33.66 | $32.85 | $33.07 | $33.07 | 545,567 |
| 2021-06-22 | $32.38 | $32.95 | $31.93 | $32.84 | $32.84 | 461,462 |
| 2021-06-21 | $31.34 | $32.49 | $31.27 | $32.40 | $32.40 | 1,720,558 |
| 2021-06-18 | $31.65 | $32.48 | $31.06 | $31.31 | $31.31 | 2,975,972 |
| 2021-06-17 | $33.56 | $34.28 | $30.87 | $32.53 | $32.53 | 1,168,680 |
| 2021-06-16 | $32.89 | $33.80 | $32.38 | $33.50 | $33.50 | 1,558,545 |
| 2021-06-15 | $33.29 | $34.29 | $32.79 | $33.14 | $33.14 | 724,177 |
| 2021-06-14 | $33.98 | $34.92 | $33.40 | $33.58 | $33.58 | 660,054 |
| 2021-06-11 | $34.61 | $34.61 | $32.73 | $33.62 | $33.62 | 710,607 |
| 2021-06-10 | $34.34 | $34.83 | $33.01 | $34.65 | $34.65 | 909,164 |
| 2021-06-09 | $34.31 | $34.79 | $33.38 | $34.04 | $34.04 | 740,887 |
| 2021-06-08 | $32.73 | $34.20 | $32.28 | $34.00 | $34.00 | 932,842 |
| 2021-06-07 | $30.50 | $32.85 | $30.33 | $32.65 | $32.65 | 841,622 |
| 2021-06-04 | $32.46 | $32.88 | $30.19 | $30.47 | $30.47 | 664,727 |
| 2021-06-03 | $32.31 | $33.08 | $31.64 | $32.18 | $32.18 | 1,044,396 |
| 2021-06-02 | $32.34 | $33.48 | $31.87 | $32.76 | $32.76 | 904,131 |
| 2021-06-01 | $32.64 | $32.84 | $31.62 | $32.34 | $32.34 | 1,194,251 |
| 2021-05-28 | $32.00 | $32.19 | $31.61 | $31.89 | $31.89 | 635,424 |
| 2021-05-27 | $31.03 | $31.97 | $31.03 | $31.87 | $31.87 | 929,477 |
| 2021-05-26 | $29.48 | $31.05 | $29.29 | $30.89 | $30.89 | 1,149,194 |
| 2021-05-25 | $30.29 | $30.66 | $29.12 | $29.12 | $29.12 | 714,377 |
| 2021-05-24 | $28.68 | $30.00 | $28.58 | $29.91 | $29.91 | 729,333 |
| 2021-05-21 | $28.05 | $29.41 | $27.85 | $28.65 | $28.65 | 651,288 |
| 2021-05-20 | $28.96 | $29.24 | $26.65 | $27.59 | $27.59 | 1,778,279 |
| 2021-05-19 | $27.31 | $29.04 | $27.11 | $29.00 | $29.00 | 1,183,489 |
| 2021-05-18 | $27.31 | $28.49 | $27.01 | $28.10 | $28.10 | 714,461 |
| 2021-05-17 | $26.05 | $27.25 | $26.05 | $27.22 | $27.22 | 745,711 |
| 2021-05-14 | $26.23 | $26.79 | $25.56 | $26.75 | $26.75 | 1,095,479 |
| 2021-05-13 | $27.26 | $28.10 | $25.39 | $25.66 | $25.66 | 1,549,777 |
| 2021-05-12 | $29.37 | $29.37 | $26.97 | $27.23 | $27.23 | 1,709,199 |
| 2021-05-11 | $28.78 | $30.30 | $28.50 | $29.55 | $29.55 | 885,292 |
| 2021-05-10 | $32.08 | $32.57 | $29.84 | $29.95 | $29.95 | 1,276,628 |
| 2021-05-07 | $31.81 | $32.57 | $30.99 | $31.97 | $31.97 | 719,215 |
| 2021-05-06 | $32.01 | $32.21 | $30.87 | $32.00 | $32.00 | 1,182,115 |
| 2021-05-05 | $30.59 | $32.50 | $30.50 | $31.82 | $31.82 | 1,397,440 |
| 2021-05-04 | $29.74 | $30.86 | $29.02 | $30.67 | $30.67 | 1,001,078 |
| 2021-05-03 | $29.70 | $30.93 | $28.72 | $29.96 | $29.96 | 1,351,686 |
| 2021-04-30 | $29.45 | $31.26 | $29.15 | $29.80 | $29.80 | 1,924,817 |
| 2021-04-29 | $28.15 | $30.42 | $28.00 | $29.31 | $29.31 | 1,715,128 |
| 2021-04-28 | $27.06 | $27.87 | $26.98 | $27.49 | $27.49 | 823,528 |
| 2021-04-27 | $26.41 | $27.58 | $26.39 | $27.00 | $27.00 | 1,332,039 |
| 2021-04-26 | $25.00 | $26.72 | $24.91 | $26.36 | $26.36 | 844,444 |
| 2021-04-23 | $23.76 | $25.29 | $23.21 | $24.98 | $24.98 | 983,316 |
| 2021-04-22 | $24.08 | $24.60 | $23.54 | $23.64 | $23.64 | 835,283 |
| 2021-04-21 | $23.20 | $24.08 | $22.92 | $23.80 | $23.80 | 499,319 |
| 2021-04-20 | $24.18 | $24.35 | $22.86 | $23.63 | $23.63 | 1,560,096 |
| 2021-04-19 | $25.51 | $26.19 | $24.10 | $24.59 | $24.59 | 1,623,814 |
| 2021-04-16 | $25.96 | $26.76 | $25.70 | $25.88 | $25.88 | 2,355,392 |
| 2021-04-15 | $26.45 | $26.78 | $25.06 | $25.69 | $25.69 | 748,570 |
| 2021-04-14 | $26.37 | $27.40 | $26.10 | $26.31 | $26.31 | 612,152 |
| 2021-04-13 | $25.85 | $26.15 | $25.29 | $26.10 | $26.10 | 764,705 |
| 2021-04-12 | $27.61 | $27.81 | $25.80 | $26.03 | $26.03 | 923,001 |
| 2021-04-09 | $27.58 | $27.86 | $27.20 | $27.60 | $27.60 | 492,352 |
| 2021-04-08 | $27.04 | $27.78 | $26.36 | $27.61 | $27.61 | 800,695 |
| 2021-04-07 | $29.32 | $29.62 | $26.72 | $27.30 | $27.30 | 1,778,778 |
| 2021-04-06 | $29.98 | $30.88 | $29.29 | $29.66 | $29.66 | 779,803 |
| 2021-04-05 | $31.47 | $31.80 | $29.07 | $29.56 | $29.56 | 1,108,270 |
| 2021-04-01 | $28.28 | $31.30 | $28.11 | $31.10 | $31.10 | 2,543,579 |
| 2021-03-31 | $26.04 | $27.82 | $25.92 | $27.07 | $27.07 | 1,088,019 |
| 2021-03-30 | $25.72 | $26.19 | $24.70 | $25.91 | $25.91 | 841,059 |
| 2021-03-29 | $26.75 | $27.05 | $25.05 | $25.83 | $25.83 | 1,327,809 |
| 2021-03-26 | $25.45 | $27.53 | $25.45 | $27.12 | $27.12 | 1,304,989 |
| 2021-03-25 | $25.07 | $25.65 | $24.14 | $25.44 | $25.44 | 1,425,616 |
| 2021-03-24 | $24.89 | $26.57 | $24.62 | $25.72 | $25.72 | 1,067,465 |
| 2021-03-23 | $25.56 | $26.23 | $24.38 | $24.55 | $24.55 | 1,135,644 |
| 2021-03-22 | $25.75 | $26.48 | $24.77 | $25.89 | $25.89 | 701,177 |
| 2021-03-19 | $23.81 | $25.78 | $22.85 | $25.63 | $25.63 | 1,207,272 |
| 2021-03-18 | $26.48 | $26.80 | $24.92 | $25.08 | $25.08 | 632,611 |
| 2021-03-17 | $25.74 | $26.76 | $25.68 | $26.50 | $26.50 | 647,575 |
| 2021-03-16 | $26.80 | $27.10 | $25.97 | $26.00 | $26.00 | 921,933 |
| 2021-03-15 | $27.74 | $28.12 | $27.11 | $27.20 | $27.20 | 711,095 |
| 2021-03-12 | $27.20 | $27.79 | $26.51 | $27.70 | $27.70 | 953,254 |
| 2021-03-11 | $26.85 | $27.43 | $26.18 | $27.43 | $27.43 | 864,563 |
| 2021-03-10 | $25.48 | $27.01 | $25.40 | $26.61 | $26.61 | 1,087,598 |
| 2021-03-09 | $25.88 | $27.00 | $25.10 | $25.23 | $25.23 | 772,884 |
| 2021-03-08 | $25.00 | $26.24 | $24.52 | $25.49 | $25.49 | 869,211 |
| 2021-03-05 | $23.49 | $25.50 | $22.61 | $24.77 | $24.77 | 1,519,627 |
| 2021-03-04 | $24.13 | $25.01 | $22.42 | $23.05 | $23.05 | 1,403,711 |
| 2021-03-03 | $27.51 | $28.77 | $24.69 | $24.84 | $24.84 | 1,393,475 |
| 2021-03-02 | $25.91 | $28.63 | $25.17 | $27.48 | $27.48 | 3,130,245 |
| 2021-03-01 | $25.74 | $26.00 | $24.65 | $25.87 | $25.87 | 2,400,585 |
| 2021-02-26 | $24.41 | $25.72 | $23.80 | $25.32 | $25.32 | 5,036,239 |
| 2021-02-25 | $23.49 | $25.00 | $23.24 | $24.22 | $24.22 | 4,595,872 |
| 2021-02-24 | $25.40 | $26.42 | $25.17 | $26.04 | $26.04 | 537,354 |
| 2021-02-23 | $25.53 | $25.56 | $24.16 | $25.16 | $25.16 | 809,967 |
| 2021-02-22 | $27.01 | $27.69 | $26.08 | $26.19 | $26.19 | 918,120 |
| 2021-02-19 | $26.82 | $28.00 | $26.74 | $27.27 | $27.27 | 805,639 |
| 2021-02-18 | $26.11 | $27.49 | $25.63 | $26.22 | $26.22 | 1,002,967 |
| 2021-02-17 | $26.52 | $26.84 | $25.45 | $26.12 | $26.12 | 632,399 |
| 2021-02-16 | $26.80 | $27.44 | $26.28 | $26.67 | $26.67 | 738,533 |
| 2021-02-12 | $24.75 | $26.56 | $24.73 | $26.46 | $26.46 | 1,229,511 |
| 2021-02-11 | $24.55 | $25.94 | $24.07 | $25.18 | $25.18 | 1,331,770 |
| 2021-02-10 | $22.91 | $24.44 | $22.36 | $23.65 | $23.65 | 1,606,391 |
| 2021-02-09 | $21.03 | $23.74 | $20.48 | $22.51 | $22.51 | 1,270,083 |
| 2021-02-08 | $20.88 | $21.02 | $20.43 | $20.82 | $20.82 | 425,332 |
| 2021-02-05 | $20.33 | $20.72 | $19.83 | $20.66 | $20.66 | 467,079 |
| 2021-02-04 | $20.44 | $20.48 | $19.61 | $20.16 | $20.16 | 356,358 |
| 2021-02-03 | $21.20 | $22.06 | $20.14 | $20.41 | $20.41 | 988,923 |
| 2021-02-02 | $20.91 | $22.21 | $20.43 | $21.33 | $21.33 | 1,798,411 |
| 2021-02-01 | $19.38 | $20.64 | $19.13 | $20.40 | $20.40 | 434,522 |
| 2021-01-29 | $19.99 | $20.53 | $19.15 | $19.21 | $19.21 | 616,720 |
| 2021-01-28 | $20.00 | $20.04 | $18.15 | $19.87 | $19.87 | 1,084,294 |
| 2021-01-27 | $18.71 | $21.11 | $18.52 | $19.90 | $19.90 | 1,076,549 |
| 2021-01-26 | $19.88 | $20.31 | $19.24 | $19.28 | $19.28 | 724,499 |
| 2021-01-25 | $19.64 | $19.95 | $19.06 | $19.50 | $19.50 | 552,641 |
| 2021-01-22 | $18.44 | $19.51 | $18.16 | $19.47 | $19.47 | 384,260 |
| 2021-01-21 | $19.49 | $19.50 | $18.39 | $18.83 | $18.83 | 653,642 |
| 2021-01-20 | $18.03 | $19.87 | $18.00 | $19.49 | $19.49 | 1,560,858 |
| 2021-01-19 | $17.79 | $17.85 | $17.18 | $17.77 | $17.77 | 386,982 |
| 2021-01-15 | $18.40 | $18.40 | $17.25 | $17.51 | $17.51 | 470,176 |
| 2021-01-14 | $18.39 | $18.90 | $18.16 | $18.43 | $18.43 | 428,042 |
| 2021-01-13 | $18.65 | $18.90 | $18.22 | $18.27 | $18.27 | 501,160 |
| 2021-01-12 | $18.87 | $19.10 | $18.15 | $18.75 | $18.75 | 824,105 |
| 2021-01-11 | $17.87 | $18.77 | $17.72 | $18.53 | $18.53 | 782,153 |
| 2021-01-08 | $19.17 | $19.17 | $17.63 | $18.10 | $18.10 | 1,019,396 |
| 2021-01-07 | $16.51 | $19.22 | $16.40 | $18.85 | $18.85 | 1,744,589 |
| 2021-01-06 | $15.25 | $17.10 | $15.25 | $16.38 | $16.38 | 1,827,577 |
| 2021-01-05 | $13.96 | $16.20 | $13.00 | $14.62 | $14.62 | 3,578,263 |
| 2021-01-04 | $13.31 | $13.35 | $12.75 | $12.81 | $12.81 | 731,190 |
| 2020-12-31 | $13.34 | $13.52 | $13.12 | $13.17 | $13.17 | 415,038 |
| 2020-12-30 | $13.50 | $13.67 | $12.96 | $13.44 | $13.44 | 362,646 |
| 2020-12-29 | $13.71 | $13.73 | $13.17 | $13.46 | $13.46 | 287,600 |
| 2020-12-28 | $13.85 | $14.12 | $13.59 | $13.60 | $13.60 | 380,141 |
| 2020-12-24 | $13.84 | $13.87 | $13.49 | $13.72 | $13.72 | 227,460 |
| 2020-12-23 | $13.29 | $14.00 | $13.25 | $13.84 | $13.84 | 345,487 |
| 2020-12-22 | $13.03 | $13.30 | $12.78 | $13.14 | $13.14 | 466,413 |
| 2020-12-21 | $12.04 | $13.09 | $11.91 | $12.98 | $12.98 | 514,009 |
| 2020-12-18 | $12.91 | $13.06 | $12.17 | $12.63 | $12.63 | 1,286,724 |
| 2020-12-17 | $13.46 | $13.46 | $12.78 | $12.91 | $12.91 | 625,263 |
| 2020-12-16 | $14.05 | $14.19 | $13.15 | $13.25 | $13.25 | 528,046 |
| 2020-12-15 | $13.83 | $14.15 | $13.61 | $13.81 | $13.81 | 817,705 |
| 2020-12-14 | $14.11 | $14.40 | $13.61 | $13.66 | $13.66 | 405,162 |
| 2020-12-11 | $14.45 | $14.45 | $13.81 | $13.88 | $13.88 | 492,342 |
| 2020-12-10 | $14.39 | $14.79 | $14.02 | $14.53 | $14.53 | 271,976 |
| 2020-12-09 | $15.01 | $15.19 | $14.11 | $14.44 | $14.44 | 335,242 |
| 2020-12-08 | $14.70 | $14.87 | $14.41 | $14.80 | $14.80 | 282,704 |
| 2020-12-07 | $15.46 | $15.46 | $14.75 | $14.79 | $14.79 | 365,194 |
| 2020-12-04 | $15.04 | $15.52 | $14.75 | $15.51 | $15.51 | 452,070 |
| 2020-12-03 | $15.03 | $15.13 | $14.57 | $14.87 | $14.87 | 363,706 |
| 2020-12-02 | $14.71 | $15.30 | $14.67 | $15.04 | $15.04 | 412,189 |
| 2020-12-01 | $15.04 | $15.44 | $14.45 | $14.78 | $14.78 | 567,302 |
| 2020-11-30 | $15.95 | $16.42 | $14.72 | $14.78 | $14.78 | 874,341 |
| 2020-11-27 | $15.83 | $16.08 | $15.61 | $15.99 | $15.99 | 129,118 |
| 2020-11-25 | $15.95 | $16.18 | $15.50 | $15.87 | $15.87 | 208,327 |
| 2020-11-24 | $16.63 | $17.11 | $15.95 | $16.13 | $16.13 | 346,479 |
| 2020-11-23 | $15.42 | $16.40 | $15.24 | $16.35 | $16.35 | 464,752 |
| 2020-11-20 | $15.47 | $15.93 | $15.00 | $15.02 | $15.02 | 330,081 |
| 2020-11-19 | $16.10 | $16.11 | $14.93 | $15.65 | $15.65 | 1,226,422 |
| 2020-11-18 | $17.13 | $17.13 | $16.08 | $16.08 | $16.08 | 366,561 |
| 2020-11-17 | $16.63 | $17.15 | $16.38 | $17.01 | $17.01 | 373,068 |
| 2020-11-16 | $16.76 | $16.95 | $16.51 | $16.87 | $16.87 | 284,406 |
| 2020-11-13 | $15.85 | $16.27 | $15.63 | $16.17 | $16.17 | 227,913 |
| 2020-11-12 | $16.46 | $16.55 | $15.42 | $15.65 | $15.65 | 313,009 |
| 2020-11-11 | $17.21 | $17.28 | $16.42 | $16.57 | $16.57 | 265,296 |
| 2020-11-10 | $16.44 | $17.19 | $16.03 | $17.10 | $17.10 | 695,720 |
| 2020-11-09 | $15.42 | $16.48 | $15.21 | $16.23 | $16.23 | 600,597 |
| 2020-11-06 | $14.51 | $14.68 | $14.12 | $14.28 | $14.28 | 916,371 |
| 2020-11-05 | $13.78 | $14.66 | $13.75 | $14.58 | $14.58 | 585,488 |
| 2020-11-04 | $14.78 | $15.01 | $14.11 | $14.73 | $14.73 | 637,822 |
| 2020-11-03 | $15.42 | $15.54 | $14.91 | $14.93 | $14.93 | 283,620 |
| 2020-11-02 | $15.29 | $15.53 | $15.00 | $15.15 | $15.15 | 264,860 |
| 2020-10-30 | $15.44 | $15.57 | $14.88 | $15.10 | $15.10 | 295,746 |
| 2020-10-29 | $15.07 | $15.66 | $14.70 | $15.44 | $15.44 | 386,646 |
| 2020-10-28 | $15.00 | $15.29 | $14.61 | $15.13 | $15.13 | 523,701 |
| 2020-10-27 | $15.58 | $15.76 | $15.35 | $15.44 | $15.44 | 200,871 |
| 2020-10-26 | $15.89 | $16.02 | $15.51 | $15.62 | $15.62 | 240,963 |
| 2020-10-23 | $16.60 | $16.60 | $16.00 | $16.16 | $16.16 | 231,656 |
| 2020-10-22 | $16.45 | $16.63 | $15.96 | $16.41 | $16.41 | 226,312 |
| 2020-10-21 | $16.78 | $17.20 | $16.44 | $16.46 | $16.46 | 364,221 |
| 2020-10-20 | $16.94 | $17.36 | $16.50 | $16.81 | $16.81 | 361,250 |
| 2020-10-19 | $16.31 | $17.38 | $16.12 | $16.81 | $16.81 | 581,220 |
| 2020-10-16 | $16.15 | $16.43 | $15.93 | $15.96 | $15.96 | 251,577 |
| 2020-10-15 | $16.19 | $16.39 | $15.63 | $16.07 | $16.07 | 315,581 |
| 2020-10-14 | $16.18 | $16.86 | $16.11 | $16.69 | $16.69 | 702,585 |
| 2020-10-13 | $16.18 | $16.48 | $15.71 | $15.96 | $15.96 | 265,504 |
| 2020-10-12 | $16.38 | $16.49 | $15.80 | $16.08 | $16.08 | 198,814 |
| 2020-10-09 | $16.31 | $16.52 | $15.89 | $16.29 | $16.29 | 243,504 |
| 2020-10-08 | $16.29 | $16.59 | $16.00 | $16.21 | $16.21 | 222,862 |
| 2020-10-07 | $16.00 | $16.70 | $15.90 | $16.32 | $16.32 | 385,581 |
| 2020-10-06 | $16.15 | $16.24 | $15.75 | $15.76 | $15.76 | 447,135 |
| 2020-10-05 | $16.03 | $16.39 | $15.90 | $16.02 | $16.02 | 478,245 |
| 2020-10-02 | $14.93 | $15.90 | $14.10 | $15.76 | $15.76 | 295,478 |
| 2020-10-01 | $15.51 | $15.55 | $15.01 | $15.32 | $15.32 | 404,627 |
| 2020-09-30 | $15.66 | $15.96 | $15.26 | $15.48 | $15.48 | 419,568 |
| 2020-09-29 | $15.00 | $15.71 | $14.87 | $15.59 | $15.59 | 363,863 |
| 2020-09-28 | $14.43 | $15.22 | $14.38 | $15.03 | $15.03 | 363,540 |
| 2020-09-25 | $14.19 | $14.61 | $14.05 | $14.19 | $14.19 | 244,400 |
| 2020-09-24 | $14.05 | $14.58 | $13.60 | $14.17 | $14.17 | 519,794 |
| 2020-09-23 | $14.85 | $14.98 | $13.91 | $13.92 | $13.92 | 473,340 |
| 2020-09-22 | $14.52 | $14.91 | $14.29 | $14.87 | $14.87 | 437,819 |
| 2020-09-21 | $14.66 | $14.66 | $13.74 | $14.51 | $14.51 | 639,671 |
| 2020-09-18 | $15.18 | $15.77 | $14.84 | $15.01 | $15.01 | 1,468,113 |
| 2020-09-17 | $14.74 | $15.16 | $14.51 | $14.94 | $14.94 | 315,295 |
| 2020-09-16 | $15.26 | $15.90 | $14.88 | $15.04 | $15.04 | 1,149,542 |
| 2020-09-15 | $14.90 | $15.29 | $14.55 | $14.99 | $14.99 | 338,779 |
| 2020-09-14 | $14.03 | $15.00 | $13.97 | $14.75 | $14.75 | 574,527 |
| 2020-09-11 | $13.65 | $13.94 | $13.42 | $13.77 | $13.77 | 256,626 |
| 2020-09-10 | $13.75 | $13.90 | $13.43 | $13.57 | $13.57 | 318,420 |
| 2020-09-09 | $13.32 | $13.96 | $13.32 | $13.78 | $13.78 | 315,360 |
| 2020-09-08 | $13.41 | $13.70 | $13.10 | $13.15 | $13.15 | 309,664 |
| 2020-09-04 | $13.63 | $13.81 | $13.36 | $13.66 | $13.66 | 269,787 |
| 2020-09-03 | $13.89 | $13.97 | $13.26 | $13.40 | $13.40 | 310,632 |
| 2020-09-02 | $13.56 | $13.99 | $13.43 | $13.97 | $13.97 | 626,087 |
| 2020-09-01 | $13.34 | $13.80 | $13.16 | $13.64 | $13.64 | 494,755 |
| 2020-08-31 | $14.11 | $14.24 | $13.36 | $13.38 | $13.38 | 652,047 |
| 2020-08-28 | $13.82 | $14.25 | $13.82 | $14.11 | $14.11 | 361,242 |
| 2020-08-27 | $14.69 | $14.86 | $13.41 | $13.76 | $13.76 | 706,723 |
| 2020-08-26 | $15.66 | $15.78 | $14.37 | $14.52 | $14.52 | 661,915 |
| 2020-08-25 | $15.90 | $15.94 | $15.40 | $15.58 | $15.58 | 522,929 |
| 2020-08-24 | $16.08 | $16.08 | $15.76 | $15.88 | $15.88 | 380,823 |
| 2020-08-21 | $16.38 | $16.57 | $15.46 | $15.86 | $15.86 | 555,701 |
| 2020-08-20 | $16.71 | $16.75 | $16.16 | $16.37 | $16.37 | 285,547 |
| 2020-08-19 | $16.83 | $17.05 | $16.63 | $16.85 | $16.85 | 472,213 |
| 2020-08-18 | $16.65 | $17.04 | $16.55 | $16.80 | $16.80 | 385,077 |
| 2020-08-17 | $16.99 | $16.99 | $15.88 | $16.55 | $16.55 | 594,743 |
| 2020-08-14 | $17.01 | $17.26 | $16.70 | $16.84 | $16.84 | 960,085 |
| 2020-08-13 | $16.32 | $17.76 | $16.30 | $17.14 | $17.14 | 1,112,014 |
| 2020-08-12 | $15.85 | $16.82 | $15.74 | $16.58 | $16.58 | 932,690 |
| 2020-08-11 | $15.76 | $15.94 | $15.16 | $15.61 | $15.61 | 1,115,218 |
| 2020-08-10 | $14.30 | $15.15 | $14.30 | $15.01 | $15.01 | 729,525 |
| 2020-08-07 | $13.24 | $14.48 | $13.24 | $14.36 | $14.36 | 658,886 |
| 2020-08-06 | $13.06 | $13.55 | $12.85 | $13.07 | $13.07 | 745,074 |
| 2020-08-05 | $13.49 | $13.49 | $12.62 | $12.88 | $12.88 | 738,304 |
| 2020-08-04 | $13.15 | $13.92 | $12.79 | $13.20 | $13.20 | 688,385 |
| 2020-08-03 | $13.06 | $13.49 | $12.76 | $12.91 | $12.91 | 703,251 |
| 2020-07-31 | $13.21 | $13.24 | $12.68 | $12.93 | $12.93 | 1,140,931 |
| 2020-07-30 | $12.77 | $13.31 | $12.49 | $13.27 | $13.27 | 465,602 |
| 2020-07-29 | $12.53 | $13.16 | $12.50 | $12.98 | $12.98 | 300,399 |
| 2020-07-28 | $12.45 | $12.68 | $12.34 | $12.53 | $12.53 | 208,294 |
| 2020-07-27 | $12.35 | $12.72 | $12.28 | $12.60 | $12.60 | 255,667 |
| 2020-07-24 | $12.07 | $12.71 | $12.07 | $12.41 | $12.41 | 358,006 |
| 2020-07-23 | $12.08 | $12.22 | $11.86 | $12.05 | $12.05 | 372,136 |
| 2020-07-22 | $12.05 | $12.26 | $11.88 | $12.11 | $12.11 | 296,646 |
| 2020-07-21 | $11.92 | $12.35 | $11.76 | $12.14 | $12.14 | 446,046 |
| 2020-07-20 | $12.31 | $12.48 | $11.69 | $11.70 | $11.70 | 460,713 |
| 2020-07-17 | $11.92 | $12.43 | $11.92 | $12.31 | $12.31 | 451,000 |
| 2020-07-16 | $11.75 | $12.18 | $11.64 | $11.83 | $11.83 | 634,500 |
| 2020-07-15 | $11.99 | $12.35 | $11.63 | $11.81 | $11.81 | 482,800 |
| 2020-07-14 | $11.40 | $11.72 | $11.22 | $11.69 | $11.69 | 630,000 |
| 2020-07-13 | $11.67 | $11.91 | $11.31 | $11.45 | $11.45 | 467,300 |
| 2020-07-10 | $10.69 | $11.67 | $10.69 | $11.48 | $11.48 | 717,700 |
| 2020-07-09 | $10.71 | $10.83 | $10.41 | $10.64 | $10.64 | 398,500 |
| 2020-07-08 | $10.47 | $10.85 | $10.37 | $10.75 | $10.75 | 425,600 |
| 2020-07-07 | $10.46 | $10.84 | $10.39 | $10.41 | $10.41 | 741,400 |
| 2020-07-06 | $10.55 | $10.90 | $10.48 | $10.64 | $10.64 | 498,100 |
| 2020-07-02 | $10.42 | $10.66 | $10.15 | $10.26 | $10.26 | 394,100 |
| 2020-07-01 | $10.27 | $10.61 | $9.95 | $10.27 | $10.27 | 567,800 |
| 2020-06-30 | $10.00 | $10.27 | $9.77 | $10.22 | $10.22 | 601,500 |
| 2020-06-29 | $10.08 | $10.35 | $9.98 | $10.10 | $10.10 | 590,700 |
| 2020-06-26 | $9.77 | $10.44 | $9.30 | $9.96 | $9.96 | 1,366,073 |
| 2020-06-25 | $9.66 | $10.14 | $9.62 | $9.92 | $9.92 | 433,543 |
| 2020-06-24 | $9.98 | $10.01 | $9.54 | $9.79 | $9.79 | 730,805 |
| 2020-06-23 | $10.42 | $10.49 | $10.08 | $10.23 | $10.23 | 645,266 |
| 2020-06-22 | $10.38 | $10.54 | $9.78 | $10.20 | $10.20 | 602,449 |
| 2020-06-19 | $10.45 | $10.87 | $10.35 | $10.51 | $10.51 | 3,069,991 |
| 2020-06-18 | $9.36 | $10.44 | $9.36 | $10.33 | $10.33 | 1,544,358 |
| 2020-06-17 | $9.99 | $10.05 | $9.40 | $9.57 | $9.57 | 972,079 |
| 2020-06-16 | $9.90 | $10.22 | $9.35 | $10.01 | $10.01 | 753,297 |
| 2020-06-15 | $8.61 | $9.48 | $8.11 | $9.44 | $9.44 | 1,225,337 |
| 2020-06-12 | $9.17 | $9.52 | $8.90 | $9.13 | $9.13 | 473,898 |
| 2020-06-11 | $9.05 | $9.36 | $8.59 | $8.86 | $8.86 | 986,178 |
| 2020-06-10 | $10.02 | $10.14 | $9.44 | $9.81 | $9.81 | 579,719 |
| 2020-06-09 | $9.92 | $10.40 | $9.67 | $10.08 | $10.08 | 644,263 |
| 2020-06-08 | $10.30 | $10.48 | $9.86 | $10.29 | $10.29 | 844,035 |
| 2020-06-05 | $10.33 | $10.58 | $9.64 | $9.83 | $9.83 | 724,983 |
| 2020-06-04 | $9.20 | $9.90 | $9.20 | $9.66 | $9.66 | 571,999 |
| 2020-06-03 | $9.10 | $9.49 | $8.81 | $9.38 | $9.38 | 825,268 |
| 2020-06-02 | $9.25 | $9.29 | $8.76 | $8.99 | $8.99 | 551,154 |
| 2020-06-01 | $8.54 | $9.31 | $8.33 | $9.18 | $9.18 | 783,080 |
| 2020-05-29 | $8.51 | $8.92 | $8.41 | $8.55 | $8.55 | 1,277,152 |
| 2020-05-28 | $9.85 | $9.85 | $8.60 | $8.64 | $8.64 | 638,649 |
| 2020-05-27 | $9.67 | $9.81 | $9.19 | $9.76 | $9.76 | 410,068 |
| 2020-05-26 | $9.01 | $10.00 | $9.01 | $9.47 | $9.47 | 655,139 |
| 2020-05-22 | $9.26 | $9.29 | $8.26 | $8.81 | $8.81 | 853,490 |
| 2020-05-21 | $9.14 | $9.49 | $8.72 | $9.34 | $9.34 | 1,313,206 |
| 2020-05-20 | $7.80 | $9.63 | $7.77 | $9.13 | $9.13 | 3,607,439 |
| 2020-05-19 | $7.35 | $7.41 | $6.97 | $6.99 | $6.99 | 356,205 |
| 2020-05-18 | $6.72 | $7.39 | $6.61 | $7.35 | $7.35 | 774,325 |
| 2020-05-15 | $6.24 | $6.33 | $6.01 | $6.29 | $6.29 | 440,826 |
| 2020-05-14 | $5.85 | $6.35 | $5.64 | $6.20 | $6.20 | 461,257 |
| 2020-05-13 | $6.53 | $6.55 | $5.81 | $6.04 | $6.04 | 634,961 |
| 2020-05-12 | $6.88 | $6.96 | $6.50 | $6.50 | $6.50 | 416,718 |
| 2020-05-11 | $7.02 | $7.02 | $6.61 | $6.79 | $6.79 | 392,945 |
| 2020-05-08 | $6.32 | $7.21 | $6.32 | $7.13 | $7.13 | 591,422 |
| 2020-05-07 | $6.29 | $6.46 | $5.83 | $6.22 | $6.22 | 414,682 |
| 2020-05-06 | $6.68 | $6.79 | $6.07 | $6.10 | $6.10 | 517,846 |
| 2020-05-05 | $6.87 | $7.24 | $6.52 | $6.61 | $6.61 | 875,156 |
| 2020-05-04 | $5.98 | $6.75 | $5.82 | $6.59 | $6.59 | 906,781 |
| 2020-05-01 | $5.71 | $5.95 | $5.41 | $5.65 | $5.65 | 430,845 |
| 2020-04-30 | $6.04 | $6.26 | $5.42 | $5.87 | $5.87 | 691,959 |
| 2020-04-29 | $5.76 | $6.15 | $5.71 | $6.05 | $6.05 | 775,484 |
| 2020-04-28 | $5.25 | $5.64 | $5.06 | $5.55 | $5.55 | 617,776 |
| 2020-04-27 | $4.87 | $5.04 | $4.62 | $4.99 | $4.99 | 354,282 |
| 2020-04-24 | $4.83 | $5.00 | $4.60 | $4.87 | $4.87 | 249,302 |
| 2020-04-23 | $4.88 | $5.00 | $4.70 | $4.78 | $4.78 | 343,229 |
| 2020-04-22 | $4.93 | $5.02 | $4.63 | $4.76 | $4.76 | 396,926 |
| 2020-04-21 | $4.58 | $4.97 | $4.54 | $4.80 | $4.80 | 421,464 |
| 2020-04-20 | $4.96 | $5.07 | $4.70 | $4.84 | $4.84 | 581,917 |
| 2020-04-17 | $5.15 | $5.34 | $4.87 | $5.00 | $5.00 | 676,700 |
| 2020-04-16 | $4.75 | $5.11 | $4.63 | $5.04 | $5.04 | 671,529 |
| 2020-04-15 | $4.44 | $4.80 | $4.15 | $4.73 | $4.73 | 362,007 |
| 2020-04-14 | $4.65 | $4.81 | $4.45 | $4.63 | $4.63 | 534,825 |
| 2020-04-13 | $4.63 | $4.89 | $4.37 | $4.56 | $4.56 | 657,197 |
| 2020-04-09 | $4.60 | $5.00 | $4.29 | $4.49 | $4.49 | 597,026 |
| 2020-04-08 | $4.31 | $4.68 | $4.24 | $4.49 | $4.49 | 524,415 |
| 2020-04-07 | $4.65 | $4.76 | $3.94 | $4.22 | $4.22 | 647,424 |
| 2020-04-06 | $4.17 | $4.64 | $4.15 | $4.38 | $4.38 | 438,700 |
| 2020-04-03 | $4.32 | $4.40 | $3.81 | $4.06 | $4.06 | 534,979 |
| 2020-04-02 | $4.35 | $4.93 | $4.17 | $4.24 | $4.24 | 766,376 |
| 2020-04-01 | $4.68 | $4.69 | $3.99 | $4.13 | $4.13 | 810,167 |
| 2020-03-31 | $4.15 | $5.20 | $4.15 | $4.85 | $4.85 | 731,065 |
| 2020-03-30 | $4.81 | $4.81 | $3.81 | $4.08 | $4.08 | 668,307 |
| 2020-03-27 | $5.09 | $5.35 | $4.68 | $4.88 | $4.88 | 845,158 |
| 2020-03-26 | $5.15 | $5.75 | $5.06 | $5.32 | $5.32 | 615,050 |
| 2020-03-25 | $5.45 | $5.60 | $4.60 | $5.09 | $5.09 | 778,816 |
| 2020-03-24 | $4.71 | $5.55 | $4.57 | $5.41 | $5.41 | 1,036,905 |
| 2020-03-23 | $4.46 | $4.58 | $4.03 | $4.37 | $4.37 | 704,419 |
| 2020-03-20 | $4.58 | $5.17 | $4.33 | $4.61 | $4.61 | 1,597,173 |
| 2020-03-19 | $4.14 | $4.48 | $3.77 | $4.48 | $4.48 | 995,172 |
| 2020-03-18 | $4.49 | $5.01 | $3.80 | $4.00 | $4.00 | 980,226 |
| 2020-03-17 | $5.65 | $5.82 | $4.59 | $4.91 | $4.91 | 1,533,080 |
| 2020-03-16 | $5.30 | $6.85 | $5.16 | $5.51 | $5.51 | 1,383,837 |
| 2020-03-13 | $5.29 | $6.13 | $5.12 | $6.13 | $6.13 | 1,682,711 |
| 2020-03-12 | $5.33 | $5.72 | $4.55 | $4.86 | $4.86 | 1,372,502 |
| 2020-03-11 | $5.88 | $6.01 | $5.47 | $5.89 | $5.89 | 1,180,430 |
| 2020-03-10 | $6.25 | $6.46 | $5.84 | $6.08 | $6.08 | 1,904,763 |
| 2020-03-09 | $8.93 | $8.93 | $5.41 | $5.77 | $5.77 | 2,401,639 |
| 2020-03-06 | $10.04 | $10.39 | $9.57 | $10.15 | $10.15 | 756,590 |
| 2020-03-05 | $11.27 | $11.51 | $10.31 | $10.43 | $10.43 | 491,229 |
| 2020-03-04 | $12.27 | $12.42 | $11.59 | $11.63 | $11.63 | 381,216 |
| 2020-03-03 | $12.70 | $12.70 | $11.75 | $12.02 | $12.02 | 387,848 |
| 2020-03-02 | $12.10 | $12.75 | $11.63 | $12.68 | $12.68 | 666,021 |
| 2020-02-28 | $11.36 | $12.12 | $11.27 | $11.99 | $11.99 | 571,413 |
| 2020-02-27 | $11.83 | $12.61 | $11.49 | $11.91 | $11.91 | 623,453 |
| 2020-02-26 | $12.67 | $12.90 | $12.20 | $12.28 | $12.28 | 518,264 |
| 2020-02-25 | $13.12 | $13.20 | $12.47 | $12.58 | $12.58 | 497,190 |
| 2020-02-24 | $12.96 | $13.14 | $12.48 | $13.04 | $13.04 | 348,511 |
| 2020-02-21 | $13.58 | $13.79 | $13.32 | $13.45 | $13.45 | 263,193 |
| 2020-02-20 | $13.62 | $14.04 | $13.34 | $13.78 | $13.78 | 388,130 |
| 2020-02-19 | $13.00 | $13.67 | $13.00 | $13.56 | $13.56 | 300,887 |
| 2020-02-18 | $13.01 | $13.18 | $12.88 | $12.99 | $12.99 | 669,457 |
| 2020-02-14 | $13.17 | $13.31 | $12.94 | $13.15 | $13.15 | 393,531 |
| 2020-02-13 | $13.32 | $13.61 | $13.09 | $13.18 | $13.18 | 304,002 |
| 2020-02-12 | $13.23 | $13.60 | $13.00 | $13.42 | $13.42 | 827,417 |
| 2020-02-11 | $13.81 | $14.10 | $12.45 | $13.03 | $13.03 | 1,138,818 |
| 2020-02-10 | $12.28 | $12.67 | $12.17 | $12.64 | $12.64 | 543,762 |
| 2020-02-07 | $13.03 | $13.18 | $12.30 | $12.41 | $12.41 | 389,924 |
| 2020-02-06 | $13.41 | $13.60 | $13.01 | $13.20 | $13.20 | 675,488 |
| 2020-02-05 | $13.15 | $13.55 | $13.04 | $13.37 | $13.37 | 409,787 |
| 2020-02-04 | $12.90 | $13.20 | $12.88 | $12.97 | $12.97 | 358,291 |
| 2020-02-03 | $12.22 | $12.91 | $12.22 | $12.60 | $12.60 | 525,933 |
| 2020-01-31 | $12.53 | $12.67 | $12.20 | $12.47 | $12.47 | 396,413 |
| 2020-01-30 | $12.32 | $12.80 | $12.29 | $12.76 | $12.76 | 484,287 |
| 2020-01-29 | $12.64 | $12.74 | $12.40 | $12.55 | $12.55 | 238,618 |
| 2020-01-28 | $12.32 | $12.78 | $12.19 | $12.56 | $12.56 | 453,349 |
| 2020-01-27 | $11.91 | $12.33 | $11.80 | $12.18 | $12.18 | 553,215 |
| 2020-01-24 | $12.50 | $12.57 | $12.05 | $12.31 | $12.31 | 360,836 |
| 2020-01-23 | $12.23 | $12.90 | $11.92 | $12.49 | $12.49 | 919,825 |
| 2020-01-22 | $12.85 | $12.85 | $12.22 | $12.34 | $12.34 | 530,957 |
| 2020-01-21 | $12.83 | $13.07 | $12.58 | $12.78 | $12.78 | 509,868 |
| 2020-01-17 | $13.39 | $13.49 | $12.93 | $12.96 | $12.96 | 443,621 |
| 2020-01-16 | $13.34 | $13.57 | $13.07 | $13.26 | $13.26 | 681,347 |
| 2020-01-15 | $13.29 | $13.49 | $13.06 | $13.18 | $13.18 | 649,351 |
| 2020-01-14 | $13.43 | $13.77 | $13.19 | $13.41 | $13.41 | 492,443 |
| 2020-01-13 | $13.99 | $14.00 | $13.35 | $13.45 | $13.45 | 587,104 |
| 2020-01-10 | $14.32 | $14.52 | $13.93 | $14.00 | $14.00 | 404,847 |
| 2020-01-09 | $13.83 | $14.37 | $13.73 | $14.31 | $14.31 | 637,134 |
| 2020-01-08 | $14.29 | $14.29 | $13.66 | $13.79 | $13.79 | 525,217 |
| 2020-01-07 | $14.69 | $14.78 | $14.10 | $14.36 | $14.36 | 412,931 |
| 2020-01-06 | $15.19 | $15.19 | $14.51 | $14.80 | $14.80 | 377,903 |
| 2020-01-03 | $15.14 | $15.39 | $15.02 | $15.25 | $15.25 | 369,371 |
| 2020-01-02 | $15.77 | $15.77 | $14.89 | $15.25 | $15.25 | 421,129 |
| 2019-12-31 | $15.14 | $15.70 | $15.12 | $15.43 | $15.43 | 421,515 |
| 2019-12-30 | $15.38 | $15.63 | $15.21 | $15.32 | $15.32 | 276,294 |
| 2019-12-27 | $15.50 | $15.61 | $15.23 | $15.28 | $15.28 | 420,993 |
| 2019-12-26 | $15.81 | $15.99 | $15.49 | $15.57 | $15.57 | 244,930 |
| 2019-12-24 | $15.47 | $15.80 | $15.40 | $15.63 | $15.63 | 137,625 |
| 2019-12-23 | $15.50 | $15.63 | $15.26 | $15.44 | $15.44 | 611,034 |
| 2019-12-20 | $15.95 | $15.96 | $15.26 | $15.52 | $15.52 | 1,709,345 |
| 2019-12-19 | $16.17 | $16.29 | $15.80 | $15.92 | $15.92 | 466,098 |
| 2019-12-18 | $16.18 | $16.49 | $15.86 | $16.08 | $16.08 | 963,777 |
| 2019-12-17 | $15.62 | $16.39 | $15.62 | $16.20 | $16.20 | 714,573 |
| 2019-12-16 | $15.42 | $15.82 | $15.30 | $15.49 | $15.49 | 553,836 |
| 2019-12-13 | $15.05 | $15.50 | $14.78 | $15.17 | $15.17 | 680,747 |
| 2019-12-12 | $13.93 | $15.26 | $13.93 | $15.12 | $15.12 | 867,533 |
| 2019-12-11 | $14.05 | $14.36 | $13.85 | $13.89 | $13.89 | 672,922 |
| 2019-12-10 | $14.22 | $14.33 | $13.82 | $13.96 | $13.96 | 657,156 |
| 2019-12-09 | $14.71 | $14.84 | $14.21 | $14.22 | $14.22 | 439,696 |
| 2019-12-06 | $14.20 | $14.86 | $13.99 | $14.75 | $14.75 | 845,374 |
| 2019-12-05 | $14.84 | $14.84 | $14.02 | $14.05 | $14.05 | 863,743 |
| 2019-12-04 | $14.96 | $15.18 | $14.76 | $14.78 | $14.78 | 556,545 |
| 2019-12-03 | $14.80 | $14.81 | $14.27 | $14.77 | $14.77 | 585,153 |
| 2019-12-02 | $15.39 | $15.44 | $14.95 | $15.09 | $15.09 | 431,218 |
| 2019-11-29 | $15.33 | $15.52 | $15.17 | $15.25 | $15.25 | 211,964 |
| 2019-11-27 | $15.23 | $15.63 | $15.20 | $15.51 | $15.51 | 327,040 |
| 2019-11-26 | $15.29 | $15.35 | $15.05 | $15.20 | $15.20 | 428,457 |
| 2019-11-25 | $15.45 | $15.60 | $15.16 | $15.22 | $15.22 | 509,943 |
| 2019-11-22 | $15.48 | $15.60 | $15.33 | $15.45 | $15.45 | 481,170 |
| 2019-11-21 | $15.09 | $15.55 | $14.81 | $15.38 | $15.38 | 502,797 |
| 2019-11-20 | $14.86 | $15.13 | $14.63 | $14.88 | $14.88 | 514,920 |
| 2019-11-19 | $15.14 | $15.30 | $14.87 | $14.91 | $14.91 | 473,210 |
| 2019-11-18 | $14.98 | $15.19 | $14.86 | $15.15 | $15.15 | 479,735 |
| 2019-11-15 | $14.90 | $15.28 | $14.77 | $14.99 | $14.99 | 856,529 |
| 2019-11-14 | $14.73 | $15.01 | $14.62 | $14.73 | $14.73 | 676,088 |
| 2019-11-13 | $14.82 | $14.95 | $14.61 | $14.73 | $14.73 | 606,620 |
| 2019-11-12 | $15.27 | $15.36 | $14.87 | $15.02 | $15.02 | 649,519 |
| 2019-11-11 | $15.15 | $15.32 | $14.94 | $15.24 | $15.24 | 810,258 |
| 2019-11-08 | $15.17 | $15.55 | $14.86 | $15.33 | $15.33 | 721,703 |
| 2019-11-07 | $15.04 | $15.52 | $14.66 | $15.25 | $15.25 | 985,419 |
| 2019-11-06 | $13.57 | $15.02 | $13.32 | $14.65 | $14.65 | 1,672,153 |
| 2019-11-05 | $13.13 | $13.36 | $13.06 | $13.13 | $13.13 | 477,985 |
| 2019-11-04 | $12.92 | $13.06 | $12.59 | $13.05 | $13.05 | 270,833 |
| 2019-11-01 | $12.45 | $12.79 | $12.45 | $12.70 | $12.70 | 409,508 |
| 2019-10-31 | $12.30 | $12.36 | $11.91 | $12.33 | $12.33 | 407,856 |
| 2019-10-30 | $12.43 | $12.48 | $12.10 | $12.34 | $12.34 | 335,919 |
| 2019-10-29 | $12.01 | $12.62 | $11.96 | $12.45 | $12.45 | 451,613 |
| 2019-10-28 | $12.24 | $12.41 | $12.07 | $12.12 | $12.12 | 478,856 |
| 2019-10-25 | $11.53 | $12.17 | $11.53 | $12.14 | $12.14 | 767,008 |
| 2019-10-24 | $11.73 | $11.87 | $11.44 | $11.56 | $11.56 | 602,561 |
| 2019-10-23 | $11.42 | $11.90 | $11.24 | $11.68 | $11.68 | 500,095 |
| 2019-10-22 | $11.25 | $11.70 | $11.09 | $11.46 | $11.46 | 743,295 |
| 2019-10-21 | $10.55 | $11.20 | $10.55 | $11.14 | $11.14 | 693,958 |
| 2019-10-18 | $10.88 | $10.91 | $10.43 | $10.47 | $10.47 | 328,016 |
| 2019-10-17 | $10.74 | $10.98 | $10.73 | $10.91 | $10.91 | 340,504 |
| 2019-10-16 | $11.01 | $11.23 | $10.62 | $10.64 | $10.64 | 456,049 |
| 2019-10-15 | $10.84 | $11.32 | $10.73 | $11.01 | $11.01 | 579,072 |
| 2019-10-14 | $10.97 | $11.05 | $10.72 | $10.84 | $10.84 | 400,614 |
| 2019-10-11 | $10.69 | $11.45 | $10.69 | $11.10 | $11.10 | 929,723 |
| 2019-10-10 | $10.21 | $10.54 | $10.10 | $10.48 | $10.48 | 553,378 |
| 2019-10-09 | $10.55 | $10.65 | $10.09 | $10.13 | $10.13 | 432,276 |
| 2019-10-08 | $10.48 | $10.59 | $10.04 | $10.35 | $10.35 | 674,243 |
| 2019-10-07 | $11.06 | $11.09 | $10.82 | $10.91 | $10.91 | 499,104 |
| 2019-10-04 | $10.96 | $11.32 | $10.76 | $10.96 | $10.96 | 788,703 |
| 2019-10-03 | $10.42 | $10.98 | $10.16 | $10.91 | $10.91 | 690,689 |
| 2019-10-02 | $10.62 | $10.66 | $10.27 | $10.47 | $10.47 | 587,915 |
| 2019-10-01 | $10.64 | $10.86 | $10.31 | $10.74 | $10.74 | 905,942 |
| 2019-09-30 | $10.62 | $10.76 | $10.53 | $10.60 | $10.60 | 568,650 |
| 2019-09-27 | $10.25 | $10.81 | $10.25 | $10.63 | $10.63 | 649,931 |
| 2019-09-26 | $10.60 | $10.65 | $10.25 | $10.33 | $10.33 | 417,101 |
| 2019-09-25 | $10.03 | $10.70 | $10.03 | $10.60 | $10.60 | 669,382 |
| 2019-09-24 | $10.35 | $10.46 | $10.02 | $10.10 | $10.10 | 992,465 |
| 2019-09-23 | $9.99 | $10.52 | $9.99 | $10.31 | $10.31 | 859,300 |
| 2019-09-20 | $10.46 | $10.58 | $10.06 | $10.10 | $10.10 | 2,481,452 |
| 2019-09-19 | $11.06 | $11.06 | $10.36 | $10.46 | $10.46 | 699,691 |
| 2019-09-18 | $10.95 | $10.97 | $10.56 | $10.95 | $10.95 | 1,309,480 |
| 2019-09-17 | $11.08 | $11.19 | $10.62 | $11.08 | $11.08 | 1,038,903 |
| 2019-09-16 | $10.94 | $11.12 | $10.60 | $11.10 | $11.10 | 1,312,956 |
| 2019-09-13 | $10.98 | $10.98 | $10.36 | $10.79 | $10.79 | 1,166,323 |
| 2019-09-12 | $10.80 | $11.07 | $10.53 | $10.89 | $10.89 | 986,280 |
| 2019-09-11 | $10.77 | $10.92 | $10.36 | $10.90 | $10.90 | 1,382,351 |
| 2019-09-10 | $10.13 | $10.74 | $9.94 | $10.59 | $10.59 | 1,797,840 |
| 2019-09-09 | $9.41 | $10.11 | $9.21 | $10.07 | $10.07 | 1,367,216 |
| 2019-09-06 | $9.02 | $9.41 | $8.97 | $9.27 | $9.27 | 1,281,304 |
| 2019-09-05 | $8.62 | $9.22 | $8.52 | $9.05 | $9.05 | 1,228,421 |
| 2019-09-04 | $8.28 | $8.57 | $8.20 | $8.54 | $8.54 | 939,566 |
| 2019-09-03 | $8.06 | $8.31 | $7.91 | $8.17 | $8.17 | 930,214 |
| 2019-08-30 | $8.00 | $8.24 | $7.91 | $8.21 | $8.21 | 1,118,655 |
| 2019-08-29 | $7.64 | $8.24 | $7.64 | $7.91 | $7.91 | 838,627 |
| 2019-08-28 | $7.27 | $7.74 | $7.17 | $7.61 | $7.61 | 553,425 |
| 2019-08-27 | $7.57 | $7.57 | $7.04 | $7.25 | $7.25 | 1,114,835 |
| 2019-08-26 | $7.43 | $7.66 | $7.35 | $7.45 | $7.45 | 561,843 |
| 2019-08-23 | $7.90 | $7.93 | $7.29 | $7.34 | $7.34 | 1,118,999 |
| 2019-08-22 | $7.91 | $8.15 | $7.75 | $8.01 | $8.01 | 1,060,261 |
| 2019-08-21 | $7.65 | $7.96 | $7.46 | $7.87 | $7.87 | 680,265 |
| 2019-08-20 | $7.60 | $7.89 | $7.41 | $7.55 | $7.55 | 1,155,288 |
| 2019-08-19 | $7.66 | $7.76 | $7.52 | $7.69 | $7.69 | 813,480 |
| 2019-08-16 | $7.20 | $7.52 | $7.18 | $7.50 | $7.50 | 2,401,253 |
| 2019-08-15 | $7.59 | $7.59 | $7.01 | $7.15 | $7.15 | 1,363,797 |
| 2019-08-14 | $8.23 | $8.25 | $7.58 | $7.60 | $7.60 | 2,007,890 |
| 2019-08-13 | $7.98 | $8.59 | $7.91 | $8.43 | $8.43 | 932,972 |
| 2019-08-12 | $8.37 | $8.37 | $7.92 | $8.05 | $8.05 | 731,659 |
| 2019-08-09 | $8.82 | $8.82 | $8.14 | $8.41 | $8.41 | 691,312 |
| 2019-08-08 | $8.80 | $8.96 | $8.68 | $8.78 | $8.78 | 675,147 |
| 2019-08-07 | $8.61 | $8.69 | $8.18 | $8.68 | $8.68 | 715,791 |
| 2019-08-06 | $7.68 | $8.97 | $7.65 | $8.88 | $8.88 | 1,267,880 |
| 2019-08-05 | $8.98 | $9.00 | $8.53 | $8.67 | $8.67 | 1,222,210 |
| 2019-08-02 | $9.58 | $9.68 | $9.12 | $9.18 | $9.18 | 650,208 |
| 2019-08-01 | $10.05 | $10.21 | $9.48 | $9.54 | $9.54 | 747,093 |
| 2019-07-31 | $10.28 | $10.60 | $10.03 | $10.09 | $10.09 | 626,394 |
| 2019-07-30 | $9.83 | $10.42 | $9.49 | $10.31 | $10.31 | 2,308,513 |
| 2019-07-29 | $10.42 | $10.48 | $9.87 | $9.88 | $9.88 | 870,195 |
| 2019-07-26 | $10.20 | $10.52 | $10.19 | $10.45 | $10.45 | 375,236 |
| 2019-07-25 | $10.70 | $10.84 | $10.17 | $10.20 | $10.20 | 368,573 |
| 2019-07-24 | $10.44 | $10.73 | $10.40 | $10.62 | $10.62 | 596,671 |
| 2019-07-23 | $10.37 | $10.77 | $10.37 | $10.47 | $10.47 | 557,000 |
| 2019-07-22 | $10.51 | $10.60 | $10.16 | $10.34 | $10.34 | 554,617 |
| 2019-07-19 | $10.17 | $10.48 | $10.01 | $10.46 | $10.46 | 465,201 |
| 2019-07-18 | $10.15 | $10.29 | $10.08 | $10.21 | $10.21 | 795,107 |
| 2019-07-17 | $10.38 | $10.44 | $10.17 | $10.20 | $10.20 | 411,697 |
| 2019-07-16 | $10.42 | $10.51 | $10.27 | $10.41 | $10.41 | 391,843 |
| 2019-07-15 | $10.73 | $10.73 | $10.44 | $10.46 | $10.46 | 405,464 |
| 2019-07-12 | $10.75 | $10.82 | $10.57 | $10.73 | $10.73 | 372,910 |
| 2019-07-11 | $10.79 | $10.79 | $10.48 | $10.72 | $10.72 | 378,073 |
| 2019-07-10 | $10.93 | $11.20 | $10.70 | $10.83 | $10.83 | 941,041 |
| 2019-07-09 | $10.56 | $10.86 | $10.43 | $10.84 | $10.84 | 722,116 |
| 2019-07-08 | $10.44 | $10.66 | $10.26 | $10.60 | $10.60 | 345,670 |
| 2019-07-05 | $10.31 | $10.56 | $10.28 | $10.51 | $10.51 | 221,494 |
| 2019-07-03 | $10.50 | $10.50 | $10.21 | $10.30 | $10.30 | 341,870 |
| 2019-07-02 | $10.56 | $10.56 | $10.17 | $10.43 | $10.43 | 676,646 |
| 2019-07-01 | $10.92 | $11.08 | $10.47 | $10.61 | $10.61 | 824,905 |
| 2019-06-28 | $10.30 | $10.88 | $10.30 | $10.78 | $10.78 | 925,165 |
| 2019-06-27 | $10.68 | $10.82 | $10.18 | $10.30 | $10.30 | 1,071,765 |
| 2019-06-26 | $10.75 | $10.83 | $10.57 | $10.64 | $10.64 | 2,135,481 |
| 2019-06-25 | $11.02 | $11.15 | $10.61 | $10.62 | $10.62 | 1,305,371 |
| 2019-06-24 | $11.11 | $11.33 | $11.02 | $11.22 | $11.22 | 1,288,899 |
| 2019-06-21 | $11.73 | $11.90 | $11.12 | $11.18 | $11.18 | 1,208,016 |
| 2019-06-20 | $11.59 | $11.91 | $11.55 | $11.73 | $11.73 | 1,701,514 |
| 2019-06-19 | $11.44 | $11.60 | $10.91 | $11.38 | $11.38 | 6,284,514 |
| 2019-06-18 | $12.33 | $12.66 | $12.33 | $12.47 | $12.47 | 426,603 |
| 2019-06-17 | $11.98 | $12.23 | $11.82 | $12.20 | $12.20 | 546,653 |
| 2019-06-14 | $12.12 | $12.21 | $11.90 | $12.02 | $12.02 | 486,138 |
| 2019-06-13 | $11.52 | $12.18 | $11.49 | $12.17 | $12.17 | 499,618 |
| 2019-06-12 | $12.01 | $12.13 | $11.35 | $11.36 | $11.36 | 736,901 |
| 2019-06-11 | $12.26 | $12.42 | $12.05 | $12.09 | $12.09 | 520,437 |
| 2019-06-10 | $12.50 | $12.70 | $12.11 | $12.16 | $12.16 | 573,467 |
| 2019-06-07 | $12.89 | $12.89 | $12.44 | $12.46 | $12.46 | 501,234 |
| 2019-06-06 | $13.05 | $13.13 | $12.66 | $12.90 | $12.90 | 410,560 |
| 2019-06-05 | $13.32 | $13.41 | $12.80 | $13.02 | $13.02 | 787,288 |
| 2019-06-04 | $13.09 | $13.33 | $12.96 | $13.32 | $13.32 | 385,334 |
| 2019-06-03 | $13.11 | $13.38 | $12.93 | $12.98 | $12.98 | 566,339 |
| 2019-05-31 | $12.96 | $13.12 | $12.83 | $13.05 | $13.05 | 684,205 |
| 2019-05-30 | $13.77 | $13.85 | $13.17 | $13.18 | $13.18 | 433,103 |
| 2019-05-29 | $13.77 | $13.84 | $13.54 | $13.76 | $13.76 | 800,791 |
| 2019-05-28 | $14.32 | $14.33 | $13.78 | $13.89 | $13.89 | 973,680 |
| 2019-05-24 | $14.48 | $14.60 | $14.21 | $14.30 | $14.30 | 457,106 |
| 2019-05-23 | $14.79 | $14.80 | $14.31 | $14.36 | $14.36 | 512,911 |
| 2019-05-22 | $15.49 | $15.53 | $15.07 | $15.15 | $15.02 | 411,000 |
| 2019-05-21 | $15.52 | $15.79 | $15.28 | $15.59 | $15.46 | 617,075 |
| 2019-05-20 | $15.61 | $15.69 | $15.44 | $15.47 | $15.34 | 422,192 |
| 2019-05-17 | $15.66 | $15.94 | $15.53 | $15.69 | $15.56 | 414,754 |
| 2019-05-16 | $15.86 | $16.14 | $15.64 | $15.79 | $15.66 | 609,102 |
| 2019-05-15 | $15.77 | $15.93 | $15.68 | $15.86 | $15.73 | 339,381 |
| 2019-05-14 | $15.67 | $16.01 | $15.57 | $15.95 | $15.82 | 387,399 |
| 2019-05-13 | $16.02 | $16.02 | $15.50 | $15.55 | $15.42 | 609,490 |
| 2019-05-10 | $15.67 | $16.29 | $15.49 | $16.17 | $16.04 | 664,928 |
| 2019-05-09 | $14.80 | $16.23 | $14.27 | $15.65 | $15.52 | 1,090,889 |
| 2019-05-08 | $16.02 | $16.23 | $15.31 | $15.36 | $15.23 | 1,000,597 |
| 2019-05-07 | $16.65 | $16.69 | $15.97 | $16.03 | $15.90 | 665,812 |
| 2019-05-06 | $16.97 | $16.97 | $16.53 | $16.67 | $16.53 | 505,070 |
| 2019-05-03 | $16.82 | $17.04 | $16.54 | $17.03 | $16.89 | 872,767 |
| 2019-05-02 | $17.06 | $17.28 | $16.66 | $16.70 | $16.56 | 351,230 |
| 2019-05-01 | $17.38 | $17.55 | $17.15 | $17.16 | $17.02 | 605,450 |
| 2019-04-30 | $17.52 | $17.62 | $17.01 | $17.37 | $17.23 | 580,329 |
| 2019-04-29 | $17.13 | $17.53 | $17.01 | $17.49 | $17.35 | 483,096 |
| 2019-04-26 | $16.71 | $17.13 | $16.53 | $17.11 | $16.97 | 369,856 |
| 2019-04-25 | $17.11 | $17.11 | $16.74 | $16.75 | $16.61 | 254,776 |
| 2019-04-24 | $17.13 | $17.27 | $16.91 | $17.10 | $16.96 | 425,087 |
| 2019-04-23 | $17.29 | $17.52 | $17.20 | $17.21 | $17.07 | 377,394 |
| 2019-04-22 | $17.01 | $17.36 | $16.83 | $17.24 | $17.10 | 535,954 |
| 2019-04-18 | $17.42 | $17.55 | $16.83 | $16.89 | $16.75 | 563,562 |
| 2019-04-17 | $17.53 | $17.64 | $17.32 | $17.43 | $17.29 | 281,913 |
| 2019-04-16 | $16.96 | $17.47 | $16.86 | $17.42 | $17.28 | 366,391 |
| 2019-04-15 | $17.40 | $17.41 | $16.86 | $16.89 | $16.75 | 357,034 |
| 2019-04-12 | $17.64 | $17.72 | $17.40 | $17.43 | $17.29 | 420,822 |
| 2019-04-11 | $17.44 | $17.51 | $17.30 | $17.38 | $17.24 | 251,956 |
| 2019-04-10 | $17.31 | $17.74 | $17.24 | $17.48 | $17.34 | 652,783 |
| 2019-04-09 | $17.45 | $17.47 | $17.13 | $17.23 | $17.09 | 429,182 |
| 2019-04-08 | $17.46 | $17.66 | $17.26 | $17.51 | $17.36 | 418,614 |
| 2019-04-05 | $17.14 | $17.47 | $17.14 | $17.47 | $17.33 | 614,908 |
| 2019-04-04 | $16.57 | $17.20 | $16.57 | $17.11 | $16.97 | 455,178 |
| 2019-04-03 | $17.06 | $17.16 | $16.55 | $16.59 | $16.45 | 325,967 |
| 2019-04-02 | $16.89 | $16.99 | $16.64 | $16.94 | $16.80 | 287,894 |
| 2019-04-01 | $16.84 | $17.05 | $16.71 | $16.89 | $16.75 | 423,753 |
| 2019-03-29 | $16.81 | $16.88 | $16.50 | $16.68 | $16.54 | 311,318 |
| 2019-03-28 | $16.69 | $16.90 | $16.52 | $16.65 | $16.51 | 289,646 |
| 2019-03-27 | $16.84 | $17.00 | $16.55 | $16.76 | $16.62 | 301,231 |
| 2019-03-26 | $17.10 | $17.29 | $16.78 | $16.83 | $16.69 | 236,826 |
| 2019-03-25 | $17.03 | $17.17 | $16.79 | $16.94 | $16.80 | 563,972 |
| 2019-03-22 | $17.19 | $17.28 | $16.90 | $17.09 | $16.95 | 662,865 |
| 2019-03-21 | $16.97 | $17.51 | $16.85 | $17.39 | $17.25 | 518,062 |
| 2019-03-20 | $16.95 | $17.23 | $16.80 | $17.03 | $16.89 | 584,409 |
| 2019-03-19 | $16.57 | $17.06 | $16.56 | $16.97 | $16.83 | 539,228 |
| 2019-03-18 | $16.45 | $16.69 | $16.39 | $16.53 | $16.39 | 512,917 |
| 2019-03-15 | $16.22 | $16.49 | $16.22 | $16.44 | $16.30 | 1,199,587 |
| 2019-03-14 | $16.20 | $16.41 | $15.99 | $16.25 | $16.12 | 849,059 |
| 2019-03-13 | $15.92 | $16.24 | $15.84 | $16.18 | $16.05 | 392,575 |
| 2019-03-12 | $15.71 | $16.03 | $15.65 | $15.80 | $15.67 | 546,448 |
| 2019-03-11 | $15.33 | $15.70 | $15.26 | $15.69 | $15.56 | 410,532 |
| 2019-03-08 | $15.34 | $15.50 | $15.06 | $15.23 | $15.10 | 473,440 |
| 2019-03-07 | $15.87 | $15.98 | $15.39 | $15.51 | $15.38 | 856,941 |
| 2019-03-06 | $16.05 | $16.20 | $15.82 | $15.89 | $15.76 | 424,994 |
| 2019-03-05 | $15.75 | $16.48 | $15.58 | $16.08 | $15.95 | 1,663,864 |
| 2019-03-04 | $15.67 | $15.81 | $15.55 | $15.70 | $15.57 | 271,021 |
| 2019-03-01 | $15.66 | $15.98 | $15.53 | $15.64 | $15.51 | 472,446 |
| 2019-02-28 | $15.72 | $15.75 | $15.32 | $15.60 | $15.47 | 358,184 |
| 2019-02-27 | $15.72 | $15.84 | $15.41 | $15.69 | $15.56 | 243,807 |
| 2019-02-26 | $16.05 | $16.15 | $15.67 | $15.70 | $15.57 | 499,860 |
| 2019-02-25 | $15.97 | $16.16 | $15.91 | $16.06 | $15.93 | 568,426 |
| 2019-02-22 | $15.64 | $15.92 | $15.38 | $15.85 | $15.72 | 453,094 |
| 2019-02-21 | $15.42 | $15.56 | $15.09 | $15.53 | $15.40 | 537,004 |
| 2019-02-20 | $15.30 | $15.56 | $15.15 | $15.43 | $15.18 | 500,135 |
| 2019-02-19 | $15.30 | $15.43 | $15.10 | $15.34 | $15.10 | 569,617 |
| 2019-02-15 | $15.26 | $15.51 | $15.08 | $15.35 | $15.11 | 678,027 |
| 2019-02-14 | $14.93 | $15.68 | $14.93 | $15.18 | $14.94 | 843,516 |
| 2019-02-13 | $14.50 | $15.04 | $14.46 | $15.01 | $14.77 | 2,034,266 |
| 2019-02-12 | $13.59 | $14.58 | $13.59 | $14.44 | $14.21 | 2,258,333 |
| 2019-02-11 | $13.06 | $13.66 | $12.32 | $13.58 | $13.36 | 1,322,817 |
| 2019-02-08 | $13.73 | $13.83 | $13.30 | $13.38 | $13.17 | 616,187 |
| 2019-02-07 | $14.03 | $14.03 | $13.73 | $13.73 | $13.51 | 414,041 |
| 2019-02-06 | $14.09 | $14.20 | $13.84 | $14.05 | $13.83 | 609,797 |
| 2019-02-05 | $14.40 | $14.40 | $13.75 | $14.12 | $13.90 | 816,368 |
| 2019-02-04 | $14.45 | $14.70 | $14.36 | $14.47 | $14.24 | 422,534 |
| 2019-02-01 | $14.26 | $14.62 | $14.16 | $14.59 | $14.36 | 1,031,044 |
| 2019-01-31 | $14.26 | $14.42 | $14.04 | $14.21 | $13.98 | 530,972 |
| 2019-01-30 | $14.06 | $14.32 | $13.94 | $14.24 | $14.01 | 594,536 |
| 2019-01-29 | $13.90 | $14.03 | $13.63 | $13.97 | $13.75 | 262,629 |
| 2019-01-28 | $13.93 | $14.00 | $13.67 | $13.87 | $13.65 | 312,572 |
| 2019-01-25 | $13.96 | $14.26 | $13.86 | $14.11 | $13.89 | 403,395 |
| 2019-01-24 | $13.67 | $13.92 | $13.59 | $13.85 | $13.63 | 203,060 |
| 2019-01-23 | $13.96 | $14.17 | $13.70 | $13.72 | $13.50 | 353,065 |
| 2019-01-22 | $13.92 | $14.09 | $13.84 | $13.93 | $13.71 | 340,058 |
| 2019-01-18 | $13.75 | $14.17 | $13.64 | $14.05 | $13.83 | 464,166 |
| 2019-01-17 | $13.48 | $13.73 | $13.45 | $13.65 | $13.43 | 378,898 |
| 2019-01-16 | $13.61 | $13.74 | $13.50 | $13.58 | $13.36 | 237,519 |
| 2019-01-15 | $13.45 | $13.58 | $13.27 | $13.56 | $13.34 | 389,259 |
| 2019-01-14 | $13.37 | $13.59 | $13.25 | $13.45 | $13.24 | 373,640 |
| 2019-01-11 | $13.37 | $13.66 | $13.25 | $13.48 | $13.27 | 638,595 |
| 2019-01-10 | $13.30 | $13.61 | $13.20 | $13.46 | $13.25 | 325,383 |
| 2019-01-09 | $13.83 | $13.99 | $13.11 | $13.41 | $13.20 | 613,701 |
| 2019-01-08 | $13.96 | $13.97 | $13.26 | $13.69 | $13.47 | 1,086,980 |
| 2019-01-07 | $14.00 | $14.12 | $13.75 | $13.80 | $13.58 | 723,572 |
| 2019-01-04 | $13.55 | $13.88 | $13.31 | $13.75 | $13.53 | 561,002 |
| 2019-01-03 | $13.25 | $13.69 | $13.06 | $13.32 | $13.11 | 420,341 |
| 2019-01-02 | $12.90 | $13.53 | $12.90 | $13.29 | $13.08 | 744,851 |
| 2018-12-31 | $12.94 | $13.16 | $12.80 | $13.11 | $12.90 | 357,914 |
| 2018-12-28 | $12.88 | $13.12 | $12.75 | $12.89 | $12.69 | 472,486 |
| 2018-12-27 | $12.61 | $12.91 | $12.39 | $12.87 | $12.67 | 566,782 |
| 2018-12-26 | $12.17 | $12.95 | $12.03 | $12.85 | $12.65 | 677,512 |
| 2018-12-24 | $12.30 | $12.37 | $12.00 | $12.10 | $11.91 | 332,323 |
| 2018-12-21 | $12.56 | $12.78 | $12.40 | $12.49 | $12.29 | 1,760,898 |
| 2018-12-20 | $12.96 | $13.34 | $12.83 | $12.88 | $12.68 | 783,549 |
| 2018-12-19 | $13.11 | $13.40 | $12.86 | $13.06 | $12.85 | 766,840 |
| 2018-12-18 | $14.28 | $14.38 | $12.92 | $13.05 | $12.84 | 932,465 |
| 2018-12-17 | $14.28 | $14.51 | $13.99 | $14.28 | $14.05 | 888,899 |
| 2018-12-14 | $14.67 | $14.83 | $14.27 | $14.38 | $14.15 | 723,522 |
| 2018-12-13 | $15.83 | $15.83 | $14.79 | $14.83 | $14.59 | 833,436 |
| 2018-12-12 | $15.85 | $15.95 | $15.60 | $15.81 | $15.56 | 387,768 |
| 2018-12-11 | $16.07 | $16.15 | $15.44 | $15.63 | $15.38 | 584,459 |
| 2018-12-10 | $15.61 | $16.12 | $15.44 | $15.74 | $15.49 | 664,056 |
| 2018-12-07 | $16.09 | $16.54 | $15.59 | $15.68 | $15.43 | 536,866 |
| 2018-12-06 | $15.82 | $16.20 | $15.55 | $15.97 | $15.72 | 482,026 |
| 2018-12-04 | $16.80 | $16.89 | $16.14 | $16.17 | $15.91 | 580,761 |
| 2018-12-03 | $16.57 | $17.12 | $16.54 | $16.98 | $16.71 | 829,906 |
| 2018-11-30 | $15.40 | $16.37 | $15.38 | $16.25 | $15.99 | 1,262,636 |
| 2018-11-29 | $15.58 | $15.68 | $14.98 | $15.31 | $15.07 | 635,785 |
| 2018-11-28 | $16.05 | $16.55 | $15.44 | $15.53 | $15.28 | 564,037 |
| 2018-11-27 | $15.67 | $16.29 | $15.57 | $15.83 | $15.58 | 858,087 |
| 2018-11-26 | $15.55 | $16.07 | $15.55 | $15.77 | $15.52 | 555,130 |
| 2018-11-23 | $16.47 | $16.47 | $15.43 | $15.55 | $15.19 | 679,527 |
| 2018-11-21 | $16.48 | $17.04 | $16.46 | $16.88 | $16.49 | 340,461 |
| 2018-11-20 | $16.05 | $16.81 | $15.96 | $16.44 | $16.06 | 922,197 |
| 2018-11-19 | $17.07 | $17.07 | $16.24 | $16.34 | $15.96 | 686,059 |
| 2018-11-16 | $17.06 | $17.33 | $16.78 | $17.19 | $16.79 | 421,318 |
| 2018-11-15 | $17.12 | $17.28 | $16.65 | $17.02 | $16.62 | 423,127 |
| 2018-11-14 | $17.17 | $17.58 | $16.94 | $17.16 | $16.76 | 345,854 |
| 2018-11-13 | $17.05 | $17.38 | $16.60 | $16.93 | $16.54 | 668,007 |
| 2018-11-12 | $18.18 | $18.37 | $16.98 | $17.01 | $16.61 | 558,739 |
| 2018-11-09 | $17.45 | $18.24 | $17.23 | $18.17 | $17.75 | 569,339 |
| 2018-11-08 | $16.84 | $18.48 | $16.80 | $17.66 | $17.25 | 928,359 |
| 2018-11-07 | $17.90 | $17.92 | $17.25 | $17.34 | $16.94 | 665,486 |
| 2018-11-06 | $17.86 | $18.11 | $17.60 | $17.72 | $17.31 | 198,447 |
| 2018-11-05 | $18.17 | $18.18 | $17.78 | $17.93 | $17.51 | 347,781 |
| 2018-11-02 | $17.89 | $18.22 | $17.58 | $18.00 | $17.58 | 462,941 |
| 2018-11-01 | $17.10 | $17.85 | $16.87 | $17.81 | $17.39 | 650,499 |
| 2018-10-31 | $17.27 | $17.44 | $16.98 | $17.04 | $16.64 | 392,387 |
| 2018-10-30 | $16.65 | $17.03 | $16.57 | $17.02 | $16.62 | 558,935 |
| 2018-10-29 | $17.00 | $17.32 | $16.44 | $16.68 | $16.29 | 505,175 |
| 2018-10-26 | $17.30 | $17.60 | $16.80 | $16.94 | $16.54 | 1,135,060 |
| 2018-10-25 | $16.80 | $17.70 | $16.80 | $17.52 | $17.11 | 1,047,906 |
| 2018-10-24 | $17.47 | $17.47 | $16.63 | $16.64 | $16.25 | 582,900 |
| 2018-10-23 | $17.00 | $17.67 | $16.33 | $17.36 | $16.96 | 648,252 |
| 2018-10-22 | $17.45 | $18.00 | $17.08 | $17.24 | $16.84 | 583,009 |
| 2018-10-19 | $18.34 | $18.42 | $17.69 | $17.80 | $17.38 | 1,107,831 |
| 2018-10-18 | $18.45 | $18.72 | $18.23 | $18.35 | $17.92 | 354,288 |
| 2018-10-17 | $18.46 | $18.86 | $17.91 | $18.80 | $18.36 | 507,421 |
| 2018-10-16 | $18.50 | $18.79 | $18.25 | $18.53 | $18.10 | 785,435 |
| 2018-10-15 | $19.10 | $19.19 | $18.17 | $18.51 | $18.08 | 873,901 |
| 2018-10-12 | $18.97 | $19.39 | $18.70 | $19.05 | $18.61 | 1,639,294 |
| 2018-10-11 | $17.43 | $19.38 | $16.87 | $18.91 | $18.47 | 3,505,800 |
| 2018-10-10 | $17.60 | $17.82 | $15.99 | $16.10 | $15.72 | 1,850,494 |
| 2018-10-09 | $18.52 | $18.89 | $17.50 | $17.57 | $17.16 | 1,398,609 |
| 2018-10-08 | $17.63 | $18.53 | $17.63 | $18.47 | $18.04 | 584,735 |
| 2018-10-05 | $17.56 | $18.11 | $17.51 | $17.61 | $17.20 | 390,566 |
| 2018-10-04 | $17.97 | $18.05 | $17.42 | $17.51 | $17.10 | 446,102 |
| 2018-10-03 | $17.58 | $18.15 | $17.49 | $18.09 | $17.67 | 531,859 |
| 2018-10-02 | $17.20 | $17.54 | $16.97 | $17.42 | $17.01 | 451,342 |
| 2018-10-01 | $17.18 | $17.36 | $17.11 | $17.25 | $16.85 | 486,866 |
| 2018-09-28 | $17.50 | $17.70 | $17.20 | $17.20 | $16.80 | 373,599 |
| 2018-09-27 | $17.40 | $17.75 | $17.10 | $17.50 | $17.09 | 305,700 |
| 2018-09-26 | $17.20 | $17.73 | $17.00 | $17.35 | $16.95 | 355,456 |
| 2018-09-25 | $17.85 | $18.05 | $17.20 | $17.25 | $16.85 | 392,474 |
| 2018-09-24 | $17.40 | $18.20 | $17.40 | $17.75 | $17.34 | 632,807 |
| 2018-09-21 | $17.45 | $17.60 | $17.25 | $17.40 | $16.99 | 882,475 |
| 2018-09-20 | $17.00 | $17.40 | $16.75 | $17.35 | $16.95 | 498,048 |
| 2018-09-19 | $17.25 | $17.28 | $16.40 | $16.90 | $16.51 | 687,421 |
| 2018-09-18 | $17.40 | $17.65 | $17.15 | $17.20 | $16.80 | 436,729 |
| 2018-09-17 | $17.70 | $17.85 | $17.35 | $17.45 | $17.04 | 529,070 |
| 2018-09-14 | $17.55 | $17.78 | $17.30 | $17.65 | $17.24 | 396,073 |
| 2018-09-13 | $17.30 | $17.90 | $17.20 | $17.60 | $17.19 | 579,706 |
| 2018-09-12 | $16.90 | $17.35 | $16.55 | $17.25 | $16.85 | 785,002 |
| 2018-09-11 | $17.00 | $17.25 | $16.83 | $16.90 | $16.51 | 326,823 |
| 2018-09-10 | $17.05 | $17.10 | $16.65 | $17.10 | $16.70 | 477,132 |
| 2018-09-07 | $17.10 | $17.30 | $16.75 | $17.00 | $16.60 | 903,519 |
| 2018-09-06 | $17.75 | $17.84 | $16.95 | $17.20 | $16.80 | 822,280 |
| 2018-09-05 | $17.80 | $17.85 | $17.55 | $17.70 | $17.29 | 525,361 |
| 2018-09-04 | $17.80 | $18.03 | $17.45 | $17.90 | $17.48 | 530,345 |
| 2018-08-31 | $17.45 | $17.90 | $17.25 | $17.75 | $17.34 | 529,780 |
| 2018-08-30 | $17.25 | $17.65 | $17.06 | $17.55 | $17.14 | 595,619 |
| 2018-08-29 | $17.95 | $17.95 | $17.18 | $17.30 | $16.90 | 986,375 |
| 2018-08-28 | $18.00 | $18.15 | $17.90 | $18.00 | $17.58 | 415,398 |
| 2018-08-27 | $18.00 | $18.30 | $17.95 | $18.00 | $17.58 | 567,948 |
| 2018-08-24 | $17.95 | $18.15 | $17.80 | $18.00 | $17.58 | 796,596 |
| 2018-08-23 | $18.15 | $18.30 | $17.90 | $17.95 | $17.42 | 380,450 |
| 2018-08-22 | $18.25 | $18.35 | $17.85 | $18.20 | $17.66 | 679,694 |
| 2018-08-21 | $18.00 | $18.35 | $17.93 | $18.15 | $17.61 | 611,651 |
| 2018-08-20 | $17.35 | $18.03 | $17.35 | $17.95 | $17.42 | 1,332,152 |
| 2018-08-17 | $16.90 | $17.45 | $16.75 | $17.38 | $16.86 | 589,293 |
| 2018-08-16 | $16.95 | $17.20 | $16.80 | $16.90 | $16.40 | 508,028 |
| 2018-08-15 | $17.45 | $17.53 | $16.30 | $16.95 | $16.45 | 1,221,548 |
| 2018-08-14 | $17.55 | $17.75 | $17.40 | $17.50 | $16.98 | 415,893 |
| 2018-08-13 | $17.85 | $18.00 | $17.25 | $17.45 | $16.93 | 463,304 |
| 2018-08-10 | $17.25 | $18.00 | $17.21 | $17.80 | $17.27 | 477,966 |
| 2018-08-09 | $18.00 | $18.00 | $17.20 | $17.35 | $16.83 | 876,131 |
| 2018-08-08 | $17.75 | $18.10 | $17.75 | $17.90 | $17.37 | 796,582 |
| 2018-08-07 | $17.45 | $18.05 | $17.35 | $17.80 | $17.27 | 920,737 |
| 2018-08-06 | $17.25 | $17.45 | $17.15 | $17.30 | $16.78 | 715,458 |
| 2018-08-03 | $17.40 | $17.55 | $17.20 | $17.30 | $16.78 | 994,245 |
| 2018-08-02 | $17.15 | $17.55 | $17.15 | $17.40 | $16.88 | 1,091,944 |
| 2018-08-01 | $17.30 | $17.80 | $16.70 | $17.08 | $16.57 | 1,448,955 |
| 2018-07-31 | $16.20 | $16.80 | $16.00 | $16.60 | $16.11 | 1,016,616 |
| 2018-07-30 | $16.35 | $16.50 | $15.95 | $16.15 | $15.67 | 830,596 |
| 2018-07-27 | $16.20 | $16.40 | $15.85 | $16.30 | $15.81 | 841,594 |
| 2018-07-26 | $15.70 | $16.10 | $15.63 | $16.00 | $15.52 | 542,432 |
| 2018-07-25 | $15.70 | $15.95 | $15.48 | $15.70 | $15.23 | 744,062 |
| 2018-07-24 | $15.55 | $15.80 | $15.35 | $15.75 | $15.28 | 846,599 |
| 2018-07-23 | $15.95 | $16.00 | $15.25 | $15.40 | $14.94 | 657,223 |
| 2018-07-20 | $16.10 | $16.15 | $15.80 | $15.90 | $15.43 | 603,579 |
| 2018-07-19 | $16.15 | $16.35 | $16.00 | $16.20 | $15.72 | 574,494 |
| 2018-07-18 | $15.85 | $16.15 | $15.40 | $16.10 | $15.62 | 675,306 |
| 2018-07-17 | $15.90 | $16.10 | $15.75 | $15.80 | $15.33 | 739,991 |
| 2018-07-16 | $16.05 | $16.15 | $15.80 | $16.00 | $15.52 | 666,735 |
| 2018-07-13 | $16.65 | $16.75 | $16.10 | $16.15 | $15.67 | 613,558 |
| 2018-07-12 | $17.00 | $17.00 | $16.55 | $16.65 | $16.15 | 407,312 |
| 2018-07-11 | $17.25 | $17.25 | $16.60 | $16.90 | $16.40 | 599,702 |
| 2018-07-10 | $17.15 | $17.40 | $17.00 | $17.25 | $16.74 | 800,722 |
| 2018-07-09 | $17.00 | $17.10 | $16.85 | $16.90 | $16.40 | 601,592 |
| 2018-07-06 | $17.00 | $17.25 | $16.65 | $16.90 | $16.40 | 661,562 |
| 2018-07-05 | $17.15 | $17.15 | $16.60 | $17.05 | $16.54 | 1,177,034 |
| 2018-07-03 | $17.15 | $17.35 | $16.90 | $17.10 | $16.59 | 476,521 |
| 2018-07-02 | $18.35 | $18.35 | $17.00 | $17.05 | $16.54 | 1,005,459 |
| 2018-06-29 | $17.95 | $18.40 | $17.95 | $18.30 | $17.75 | 1,049,210 |
| 2018-06-28 | $18.80 | $18.80 | $17.35 | $18.00 | $17.46 | 2,008,135 |
| 2018-06-27 | $20.05 | $20.28 | $19.25 | $19.30 | $18.73 | 430,608 |
| 2018-06-26 | $20.10 | $20.25 | $19.45 | $20.05 | $19.45 | 469,146 |
| 2018-06-25 | $20.35 | $20.45 | $19.85 | $20.15 | $19.55 | 533,456 |
| 2018-06-22 | $20.60 | $20.85 | $20.10 | $20.50 | $19.89 | 1,181,957 |
| 2018-06-21 | $20.85 | $20.95 | $20.13 | $20.25 | $19.65 | 860,395 |
| 2018-06-20 | $20.75 | $21.00 | $20.53 | $20.80 | $20.18 | 1,074,877 |
| 2018-06-19 | $20.60 | $20.85 | $20.20 | $20.70 | $20.08 | 720,585 |
| 2018-06-18 | $20.20 | $20.83 | $20.20 | $20.75 | $20.13 | 429,026 |
| 2018-06-15 | $20.75 | $21.00 | $20.08 | $20.25 | $19.65 | 889,108 |
| 2018-06-14 | $20.70 | $21.00 | $20.55 | $20.80 | $20.18 | 812,622 |
| 2018-06-13 | $19.90 | $20.75 | $19.90 | $20.70 | $20.08 | 923,142 |
| 2018-06-12 | $20.00 | $20.60 | $19.50 | $19.80 | $19.21 | 832,509 |
| 2018-06-11 | $20.45 | $20.50 | $19.90 | $19.95 | $19.36 | 677,117 |
| 2018-06-08 | $20.60 | $20.70 | $20.25 | $20.45 | $19.84 | 310,796 |
| 2018-06-07 | $20.70 | $20.95 | $20.45 | $20.55 | $19.94 | 448,191 |
| 2018-06-06 | $20.75 | $21.15 | $20.60 | $20.65 | $20.03 | 632,586 |
| 2018-06-05 | $20.70 | $20.90 | $20.50 | $20.75 | $20.13 | 302,228 |
| 2018-06-04 | $20.90 | $21.15 | $20.63 | $20.75 | $20.13 | 489,899 |
| 2018-06-01 | $21.50 | $21.60 | $20.75 | $20.80 | $20.18 | 556,876 |
| 2018-05-31 | $21.50 | $21.83 | $21.30 | $21.35 | $20.71 | 844,871 |
| 2018-05-30 | $21.25 | $21.70 | $21.15 | $21.50 | $20.86 | 1,186,428 |
| 2018-05-29 | $20.60 | $21.15 | $20.45 | $21.00 | $20.37 | 536,782 |
| 2018-05-25 | $20.60 | $20.85 | $20.25 | $20.75 | $20.13 | 494,493 |
| 2018-05-24 | $20.55 | $21.00 | $20.45 | $20.85 | $20.23 | 371,625 |
| 2018-05-23 | $20.95 | $21.10 | $20.50 | $20.95 | $20.21 | 715,531 |
| 2018-05-22 | $21.65 | $21.90 | $20.83 | $20.90 | $20.16 | 961,069 |
| 2018-05-21 | $21.00 | $21.65 | $20.75 | $21.55 | $20.79 | 782,870 |
| 2018-05-18 | $20.85 | $21.10 | $20.50 | $20.85 | $20.11 | 809,107 |
| 2018-05-17 | $19.80 | $21.15 | $19.80 | $20.80 | $20.06 | 1,418,294 |
| 2018-05-16 | $19.85 | $19.95 | $19.60 | $19.65 | $18.96 | 683,388 |
| 2018-05-15 | $19.45 | $19.85 | $19.45 | $19.80 | $19.10 | 483,485 |
| 2018-05-14 | $19.30 | $19.85 | $19.30 | $19.55 | $18.86 | 489,860 |
| 2018-05-11 | $18.90 | $19.50 | $18.49 | $19.30 | $18.62 | 463,136 |
| 2018-05-10 | $19.35 | $19.65 | $18.75 | $18.80 | $18.14 | 804,683 |
| 2018-05-09 | $19.30 | $19.50 | $19.10 | $19.20 | $18.52 | 969,170 |
| 2018-05-08 | $18.65 | $19.25 | $18.60 | $19.20 | $18.52 | 1,024,122 |
| 2018-05-07 | $17.65 | $19.60 | $17.25 | $18.80 | $18.14 | 1,626,682 |
| 2018-05-04 | $17.85 | $18.55 | $17.75 | $17.95 | $17.32 | 627,598 |
| 2018-05-03 | $18.10 | $18.35 | $17.60 | $17.90 | $17.27 | 415,769 |
| 2018-05-02 | $18.20 | $18.50 | $18.20 | $18.35 | $17.70 | 213,613 |
| 2018-05-01 | $18.55 | $18.70 | $18.05 | $18.30 | $17.65 | 396,133 |
| 2018-04-30 | $18.55 | $18.90 | $18.20 | $18.60 | $17.94 | 762,094 |
| 2018-04-27 | $18.70 | $18.75 | $18.35 | $18.60 | $17.94 | 884,040 |
| 2018-04-26 | $18.55 | $18.73 | $17.90 | $18.65 | $17.99 | 594,955 |
| 2018-04-25 | $17.85 | $18.55 | $17.65 | $18.55 | $17.89 | 437,900 |
| 2018-04-24 | $17.80 | $18.00 | $17.58 | $17.80 | $17.17 | 803,420 |
| 2018-04-23 | $18.00 | $18.15 | $17.70 | $17.75 | $17.12 | 391,632 |
| 2018-04-20 | $18.15 | $18.25 | $17.95 | $18.00 | $17.36 | 479,757 |
| 2018-04-19 | $18.90 | $19.00 | $18.10 | $18.20 | $17.56 | 380,775 |
| 2018-04-18 | $18.40 | $19.00 | $18.35 | $18.95 | $18.28 | 852,991 |
| 2018-04-17 | $18.35 | $18.53 | $18.10 | $18.35 | $17.70 | 656,697 |
| 2018-04-16 | $17.80 | $18.50 | $17.60 | $18.25 | $17.60 | 756,320 |
| 2018-04-13 | $17.20 | $17.85 | $16.90 | $17.70 | $17.07 | 944,898 |
| 2018-04-12 | $16.25 | $17.30 | $16.20 | $17.10 | $16.50 | 549,163 |
| 2018-04-11 | $16.40 | $16.55 | $16.20 | $16.25 | $15.68 | 369,746 |
| 2018-04-10 | $16.45 | $16.60 | $16.20 | $16.50 | $15.92 | 381,293 |
| 2018-04-09 | $16.55 | $16.60 | $16.05 | $16.15 | $15.58 | 316,983 |
| 2018-04-06 | $16.55 | $16.85 | $16.05 | $16.43 | $15.84 | 367,518 |
| 2018-04-05 | $16.35 | $16.75 | $16.05 | $16.65 | $16.06 | 395,824 |
| 2018-04-04 | $15.85 | $16.30 | $15.85 | $16.20 | $15.63 | 422,018 |
| 2018-04-03 | $16.25 | $16.33 | $15.98 | $16.15 | $15.58 | 472,087 |
| 2018-04-02 | $16.70 | $16.83 | $15.75 | $16.15 | $15.58 | 760,819 |
| 2018-03-29 | $16.75 | $16.95 | $16.40 | $16.80 | $16.21 | 847,689 |
| 2018-03-28 | $16.85 | $17.00 | $16.35 | $16.65 | $16.06 | 539,420 |
| 2018-03-27 | $17.25 | $17.35 | $16.75 | $16.90 | $16.30 | 411,753 |
| 2018-03-26 | $17.05 | $17.10 | $16.65 | $17.10 | $16.50 | 394,900 |
| 2018-03-23 | $17.25 | $17.55 | $16.75 | $16.75 | $16.16 | 416,687 |
| 2018-03-22 | $17.80 | $17.95 | $17.15 | $17.20 | $16.59 | 474,938 |
| 2018-03-21 | $17.95 | $18.23 | $17.70 | $18.00 | $17.36 | 352,295 |
| 2018-03-20 | $18.15 | $18.35 | $17.70 | $17.85 | $17.22 | 438,124 |
| 2018-03-19 | $18.50 | $18.55 | $18.10 | $18.15 | $17.51 | 517,651 |
| 2018-03-16 | $18.40 | $18.60 | $18.35 | $18.50 | $17.85 | 1,583,860 |
| 2018-03-15 | $18.80 | $19.05 | $18.35 | $18.45 | $17.80 | 507,779 |
| 2018-03-14 | $19.00 | $19.10 | $18.60 | $18.70 | $18.04 | 313,269 |
| 2018-03-13 | $19.35 | $19.50 | $18.85 | $18.95 | $18.28 | 415,589 |
| 2018-03-12 | $18.95 | $19.50 | $18.80 | $19.35 | $18.67 | 480,784 |
| 2018-03-09 | $18.30 | $19.05 | $18.10 | $19.05 | $18.38 | 759,104 |
| 2018-03-08 | $18.45 | $18.50 | $18.00 | $18.15 | $17.51 | 727,621 |
| 2018-03-07 | $18.65 | $18.80 | $18.15 | $18.30 | $17.65 | 567,513 |
| 2018-03-06 | $19.40 | $19.60 | $18.75 | $18.75 | $18.09 | 491,772 |
| 2018-03-05 | $19.20 | $19.60 | $19.10 | $19.45 | $18.76 | 559,984 |
| 2018-03-02 | $18.55 | $19.20 | $18.40 | $19.20 | $18.52 | 623,991 |
| 2018-03-01 | $18.30 | $18.80 | $18.15 | $18.70 | $18.04 | 979,272 |
| 2018-02-28 | $18.90 | $18.95 | $18.30 | $18.30 | $17.65 | 605,326 |
| 2018-02-27 | $19.35 | $19.60 | $18.85 | $18.90 | $18.23 | 506,981 |
| 2018-02-26 | $19.20 | $19.45 | $18.95 | $19.45 | $18.76 | 506,456 |
| 2018-02-23 | $18.70 | $19.28 | $18.55 | $19.20 | $18.52 | 454,050 |
| 2018-02-22 | $19.05 | $19.15 | $18.63 | $18.75 | $18.09 | 416,651 |
| 2018-02-21 | $19.20 | $19.50 | $18.90 | $18.95 | $18.16 | 537,965 |
| 2018-02-20 | $19.05 | $19.50 | $19.05 | $19.25 | $18.45 | 612,825 |
| 2018-02-16 | $19.35 | $19.35 | $18.66 | $19.15 | $18.36 | 451,197 |
| 2018-02-15 | $19.35 | $19.55 | $18.98 | $19.35 | $18.55 | 740,230 |
| 2018-02-14 | $18.40 | $19.30 | $18.30 | $19.20 | $18.40 | 839,097 |
| 2018-02-13 | $18.30 | $18.70 | $18.25 | $18.50 | $17.73 | 545,870 |
| 2018-02-12 | $18.00 | $18.55 | $17.80 | $18.35 | $17.59 | 652,127 |
| 2018-02-09 | $18.30 | $18.45 | $17.38 | $17.75 | $17.01 | 1,586,925 |
| 2018-02-08 | $17.75 | $18.55 | $17.45 | $18.25 | $17.49 | 1,556,947 |
| 2018-02-07 | $16.80 | $17.55 | $16.75 | $17.15 | $16.44 | 1,013,233 |
| 2018-02-06 | $15.95 | $16.90 | $15.80 | $16.80 | $16.10 | 1,310,567 |
| 2018-02-05 | $16.65 | $16.90 | $16.00 | $16.15 | $15.48 | 646,139 |
| 2018-02-02 | $17.00 | $17.10 | $16.58 | $16.75 | $16.06 | 872,184 |
| 2018-02-01 | $17.50 | $17.70 | $17.00 | $17.10 | $16.39 | 650,141 |
| 2018-01-31 | $17.70 | $17.85 | $17.38 | $17.50 | $16.77 | 451,772 |
| 2018-01-30 | $18.00 | $18.05 | $17.50 | $17.70 | $16.97 | 793,752 |
| 2018-01-29 | $18.35 | $18.43 | $17.78 | $18.20 | $17.45 | 722,249 |
| 2018-01-26 | $18.50 | $18.70 | $18.30 | $18.50 | $17.73 | 511,066 |
| 2018-01-25 | $18.15 | $18.70 | $18.05 | $18.45 | $17.68 | 636,452 |
| 2018-01-24 | $18.05 | $18.45 | $17.80 | $18.15 | $17.40 | 1,536,688 |
| 2018-01-23 | $18.55 | $18.70 | $17.90 | $17.95 | $17.21 | 917,182 |
| 2018-01-22 | $17.25 | $18.75 | $17.25 | $18.60 | $17.83 | 1,089,598 |
| 2018-01-19 | $17.25 | $17.58 | $17.15 | $17.25 | $16.53 | 586,750 |
| 2018-01-18 | $17.45 | $17.60 | $17.20 | $17.30 | $16.58 | 237,259 |
| 2018-01-17 | $17.55 | $17.55 | $17.25 | $17.40 | $16.68 | 431,134 |
| 2018-01-16 | $17.55 | $18.10 | $17.35 | $17.40 | $16.68 | 573,610 |
| 2018-01-12 | $17.70 | $17.95 | $17.45 | $17.50 | $16.77 | 519,704 |
| 2018-01-11 | $17.45 | $17.90 | $17.26 | $17.70 | $16.97 | 681,762 |
| 2018-01-10 | $17.45 | $17.80 | $17.30 | $17.45 | $16.73 | 769,333 |
| 2018-01-09 | $16.75 | $17.55 | $16.65 | $17.40 | $16.68 | 1,072,391 |
| 2018-01-08 | $16.80 | $16.90 | $16.60 | $16.85 | $16.15 | 347,215 |
| 2018-01-05 | $16.90 | $16.95 | $16.70 | $16.80 | $16.10 | 402,335 |
| 2018-01-04 | $17.05 | $17.15 | $16.85 | $16.90 | $16.20 | 479,315 |
| 2018-01-03 | $16.60 | $17.05 | $16.60 | $16.95 | $16.25 | 1,106,240 |
| 2018-01-02 | $17.05 | $17.05 | $16.50 | $16.55 | $15.86 | 459,586 |
| 2017-12-29 | $17.10 | $17.10 | $16.75 | $16.85 | $16.15 | 504,291 |
| 2017-12-28 | $16.85 | $17.00 | $16.70 | $17.00 | $16.29 | 290,333 |
| 2017-12-27 | $17.10 | $17.10 | $16.65 | $16.80 | $16.10 | 380,863 |
| 2017-12-26 | $16.75 | $17.25 | $16.45 | $17.00 | $16.29 | 530,005 |
| 2017-12-22 | $16.80 | $16.90 | $16.55 | $16.75 | $16.06 | 418,132 |
| 2017-12-21 | $16.95 | $17.03 | $16.63 | $16.90 | $16.20 | 657,066 |
| 2017-12-20 | $16.85 | $17.10 | $16.60 | $17.00 | $16.29 | 608,559 |
| 2017-12-19 | $16.95 | $17.00 | $16.65 | $16.70 | $16.01 | 548,440 |
| 2017-12-18 | $16.55 | $17.00 | $16.53 | $16.75 | $16.06 | 723,703 |
| 2017-12-15 | $16.65 | $16.90 | $16.40 | $16.45 | $15.77 | 1,439,635 |
| 2017-12-14 | $16.75 | $16.90 | $16.50 | $16.60 | $15.91 | 501,451 |
| 2017-12-13 | $16.95 | $17.05 | $16.70 | $16.75 | $16.06 | 431,525 |
| 2017-12-12 | $17.00 | $17.05 | $16.85 | $16.90 | $16.20 | 477,685 |
| 2017-12-11 | $16.75 | $17.10 | $16.75 | $16.90 | $16.20 | 589,333 |
| 2017-12-08 | $16.75 | $16.80 | $16.35 | $16.70 | $16.01 | 478,159 |
| 2017-12-07 | $16.30 | $16.60 | $16.05 | $16.60 | $15.91 | 809,414 |
| 2017-12-06 | $16.30 | $16.55 | $15.95 | $16.25 | $15.58 | 796,601 |
| 2017-12-05 | $16.60 | $16.60 | $16.30 | $16.50 | $15.82 | 538,260 |
| 2017-12-04 | $17.00 | $17.20 | $16.50 | $16.60 | $15.91 | 1,156,096 |
| 2017-12-01 | $16.90 | $17.18 | $16.60 | $16.85 | $16.15 | 1,125,796 |
| 2017-11-30 | $16.40 | $16.85 | $16.25 | $16.85 | $16.15 | 1,228,678 |
| 2017-11-29 | $16.60 | $16.90 | $16.25 | $16.30 | $15.62 | 840,491 |
| 2017-11-28 | $15.75 | $16.68 | $15.75 | $16.55 | $15.86 | 675,382 |
| 2017-11-27 | $16.40 | $16.40 | $15.60 | $15.80 | $15.14 | 1,371,292 |
| 2017-11-24 | $16.65 | $16.65 | $16.38 | $16.45 | $15.77 | 201,730 |
| 2017-11-22 | $16.90 | $17.15 | $16.50 | $16.60 | $15.80 | 1,356,055 |
| 2017-11-21 | $16.70 | $16.90 | $16.55 | $16.83 | $16.01 | 540,951 |
| 2017-11-20 | $16.35 | $16.75 | $16.00 | $16.60 | $15.80 | 706,138 |
| 2017-11-17 | $16.30 | $16.60 | $16.05 | $16.35 | $15.56 | 1,124,595 |
| 2017-11-16 | $16.05 | $16.45 | $16.05 | $16.35 | $15.56 | 1,308,458 |
| 2017-11-15 | $16.00 | $16.25 | $15.95 | $16.00 | $15.23 | 1,112,061 |
| 2017-11-14 | $16.25 | $16.53 | $16.10 | $16.20 | $15.42 | 1,233,816 |
| 2017-11-13 | $16.35 | $16.80 | $16.25 | $16.30 | $15.51 | 1,021,297 |
| 2017-11-10 | $16.55 | $16.85 | $16.30 | $16.50 | $15.70 | 809,334 |
| 2017-11-09 | $16.10 | $16.95 | $16.10 | $16.55 | $15.75 | 1,425,314 |
| 2017-11-08 | $16.80 | $16.90 | $16.00 | $16.20 | $15.42 | 1,323,158 |
| 2017-11-07 | $16.65 | $17.50 | $16.63 | $16.90 | $16.08 | 1,495,081 |
| 2017-11-06 | $16.65 | $17.00 | $16.45 | $16.60 | $15.80 | 1,321,355 |
| 2017-11-03 | $17.10 | $17.25 | $16.00 | $16.60 | $15.80 | 3,857,898 |
| 2017-11-02 | $17.65 | $17.65 | $16.25 | $16.78 | $15.96 | 1,232,186 |
| 2017-11-01 | $18.40 | $18.45 | $17.75 | $18.15 | $17.27 | 704,759 |
| 2017-10-31 | $18.70 | $18.85 | $18.13 | $18.40 | $17.51 | 1,214,908 |
| 2017-10-30 | $18.50 | $18.85 | $18.45 | $18.75 | $17.84 | 463,497 |
| 2017-10-27 | $18.15 | $18.75 | $18.05 | $18.50 | $17.60 | 769,018 |
| 2017-10-26 | $18.40 | $18.55 | $18.05 | $18.20 | $17.32 | 710,760 |
| 2017-10-25 | $18.55 | $18.70 | $18.05 | $18.35 | $17.46 | 836,473 |
| 2017-10-24 | $18.80 | $19.13 | $18.75 | $18.75 | $17.84 | 377,206 |
| 2017-10-23 | $19.30 | $19.45 | $18.65 | $18.70 | $17.79 | 344,258 |
| 2017-10-20 | $19.25 | $19.35 | $19.10 | $19.30 | $18.37 | 566,875 |
| 2017-10-19 | $19.20 | $19.30 | $18.80 | $19.10 | $18.18 | 748,759 |
| 2017-10-18 | $19.20 | $19.38 | $19.00 | $19.25 | $18.32 | 836,275 |
| 2017-10-17 | $19.45 | $19.60 | $19.10 | $19.10 | $18.18 | 865,702 |
| 2017-10-16 | $19.25 | $19.50 | $18.80 | $19.50 | $18.56 | 1,346,063 |
| 2017-10-13 | $19.40 | $19.45 | $19.05 | $19.10 | $18.18 | 765,684 |
| 2017-10-12 | $19.50 | $19.65 | $19.20 | $19.25 | $18.32 | 828,620 |
| 2017-10-11 | $19.80 | $19.85 | $19.45 | $19.75 | $18.79 | 497,445 |
| 2017-10-10 | $20.05 | $20.05 | $19.50 | $19.70 | $18.75 | 434,802 |
| 2017-10-09 | $20.05 | $20.05 | $19.20 | $19.75 | $18.79 | 993,341 |
| 2017-10-06 | $20.30 | $20.30 | $19.45 | $20.05 | $19.08 | 939,616 |
| 2017-10-05 | $20.35 | $20.90 | $20.30 | $20.55 | $19.55 | 716,440 |
| 2017-10-04 | $20.60 | $20.85 | $20.05 | $20.33 | $19.34 | 635,899 |
| 2017-10-03 | $20.45 | $20.70 | $20.30 | $20.60 | $19.60 | 536,935 |
| 2017-10-02 | $19.85 | $20.65 | $19.75 | $20.50 | $19.51 | 1,080,882 |
| 2017-09-29 | $20.00 | $20.20 | $19.78 | $20.15 | $19.17 | 796,270 |
| 2017-09-28 | $20.45 | $20.50 | $19.55 | $20.00 | $19.03 | 841,152 |
| 2017-09-27 | $20.70 | $20.90 | $20.25 | $20.40 | $19.41 | 1,001,016 |
| 2017-09-26 | $20.35 | $20.60 | $20.10 | $20.50 | $19.51 | 1,444,160 |
| 2017-09-25 | $20.45 | $20.60 | $19.98 | $20.35 | $19.36 | 1,137,621 |
| 2017-09-22 | $20.50 | $20.70 | $20.20 | $20.35 | $19.36 | 504,243 |
| 2017-09-21 | $20.55 | $20.70 | $20.10 | $20.45 | $19.46 | 654,024 |
| 2017-09-20 | $20.70 | $20.70 | $20.10 | $20.50 | $19.51 | 739,112 |
| 2017-09-19 | $20.35 | $20.80 | $20.00 | $20.70 | $19.70 | 1,592,279 |
| 2017-09-18 | $20.50 | $20.65 | $20.15 | $20.35 | $19.36 | 896,860 |
| 2017-09-15 | $20.10 | $20.50 | $19.90 | $20.40 | $19.41 | 1,214,013 |
| 2017-09-14 | $20.90 | $21.00 | $19.95 | $20.05 | $19.08 | 1,140,840 |
| 2017-09-13 | $19.00 | $20.03 | $18.95 | $19.90 | $18.94 | 2,702,341 |
| 2017-09-12 | $18.70 | $18.95 | $18.60 | $18.75 | $17.84 | 705,871 |
| 2017-09-11 | $18.75 | $19.00 | $18.40 | $18.50 | $17.60 | 440,185 |
| 2017-09-08 | $18.80 | $18.90 | $18.45 | $18.65 | $17.75 | 351,637 |
| 2017-09-07 | $18.70 | $19.00 | $18.55 | $18.90 | $17.98 | 326,746 |
| 2017-09-06 | $18.65 | $18.83 | $18.55 | $18.80 | $17.89 | 340,588 |
| 2017-09-05 | $18.40 | $18.75 | $18.25 | $18.55 | $17.65 | 629,251 |
| 2017-09-01 | $18.55 | $18.70 | $18.15 | $18.25 | $17.37 | 749,057 |
| 2017-08-31 | $17.55 | $18.60 | $17.45 | $18.55 | $17.65 | 1,305,961 |
| 2017-08-30 | $16.95 | $17.75 | $16.80 | $17.40 | $16.56 | 599,446 |
| 2017-08-29 | $16.70 | $17.05 | $16.35 | $16.90 | $16.08 | 728,784 |
| 2017-08-28 | $17.25 | $17.25 | $16.75 | $16.85 | $16.03 | 608,944 |
| 2017-08-25 | $16.75 | $17.35 | $16.58 | $17.15 | $16.32 | 715,189 |
| 2017-08-24 | $16.75 | $16.88 | $16.70 | $16.70 | $15.89 | 441,610 |
| 2017-08-23 | $16.75 | $17.05 | $16.65 | $16.85 | $15.92 | 539,527 |
| 2017-08-22 | $17.00 | $17.15 | $16.60 | $16.90 | $15.97 | 1,123,282 |
| 2017-08-21 | $17.20 | $17.20 | $16.85 | $16.90 | $15.97 | 810,718 |
| 2017-08-18 | $17.05 | $17.40 | $16.90 | $17.25 | $16.30 | 1,368,723 |
| 2017-08-17 | $17.75 | $18.25 | $17.08 | $17.15 | $16.20 | 1,088,607 |
| 2017-08-16 | $18.65 | $18.85 | $17.70 | $17.85 | $16.86 | 1,170,621 |
| 2017-08-15 | $19.15 | $19.15 | $18.60 | $18.65 | $17.62 | 762,507 |
| 2017-08-14 | $19.05 | $19.23 | $18.95 | $19.10 | $18.05 | 858,890 |
| 2017-08-11 | $19.05 | $19.10 | $18.78 | $18.95 | $17.90 | 574,379 |
| 2017-08-10 | $19.00 | $19.20 | $18.85 | $19.05 | $18.00 | 667,691 |
| 2017-08-09 | $19.00 | $19.20 | $18.80 | $19.05 | $18.00 | 645,677 |
| 2017-08-08 | $19.05 | $19.55 | $18.90 | $19.05 | $18.00 | 722,000 |
| 2017-08-07 | $19.05 | $19.40 | $19.05 | $19.15 | $18.09 | 559,953 |
| 2017-08-04 | $19.15 | $19.30 | $18.73 | $19.10 | $18.05 | 628,031 |
| 2017-08-03 | $19.35 | $19.55 | $19.05 | $19.10 | $18.05 | 850,170 |
| 2017-08-02 | $18.75 | $19.45 | $18.55 | $19.30 | $18.23 | 2,066,738 |
| 2017-08-01 | $18.45 | $19.10 | $17.70 | $18.90 | $17.86 | 2,798,128 |
| 2017-07-31 | $19.70 | $20.10 | $19.10 | $19.75 | $18.66 | 897,773 |
| 2017-07-28 | $19.45 | $19.93 | $19.25 | $19.80 | $18.71 | 826,713 |
| 2017-07-27 | $19.45 | $19.65 | $19.20 | $19.45 | $18.38 | 472,447 |
| 2017-07-26 | $19.30 | $19.60 | $19.10 | $19.40 | $18.33 | 695,144 |
| 2017-07-25 | $19.10 | $19.35 | $18.90 | $19.23 | $18.16 | 578,667 |
| 2017-07-24 | $19.05 | $19.13 | $18.75 | $18.90 | $17.86 | 505,628 |
| 2017-07-21 | $19.05 | $19.18 | $18.65 | $18.95 | $17.90 | 595,874 |
| 2017-07-20 | $19.20 | $19.50 | $18.90 | $18.95 | $17.90 | 378,053 |
| 2017-07-19 | $19.25 | $19.60 | $19.10 | $19.20 | $18.14 | 424,892 |
| 2017-07-18 | $20.00 | $20.00 | $19.10 | $19.25 | $18.19 | 683,026 |
| 2017-07-17 | $20.35 | $20.45 | $19.85 | $19.95 | $18.85 | 532,114 |
| 2017-07-14 | $19.85 | $20.58 | $19.80 | $20.45 | $19.32 | 569,443 |
| 2017-07-13 | $19.40 | $19.93 | $19.23 | $19.85 | $18.75 | 775,764 |
| 2017-07-12 | $19.50 | $20.13 | $19.35 | $19.35 | $18.28 | 444,611 |
| 2017-07-11 | $19.55 | $19.60 | $19.05 | $19.30 | $18.23 | 405,352 |
| 2017-07-10 | $19.95 | $20.10 | $19.50 | $19.53 | $18.45 | 498,818 |
| 2017-07-07 | $20.00 | $20.25 | $19.60 | $20.15 | $19.04 | 458,342 |
| 2017-07-06 | $19.90 | $20.70 | $19.83 | $20.00 | $18.90 | 563,358 |
| 2017-07-05 | $20.40 | $20.60 | $19.70 | $19.90 | $18.80 | 716,386 |
| 2017-07-03 | $20.75 | $20.80 | $20.25 | $20.50 | $19.37 | 217,153 |
| 2017-06-30 | $20.15 | $20.65 | $19.80 | $20.55 | $19.42 | 701,373 |
| 2017-06-29 | $20.05 | $20.25 | $19.80 | $20.10 | $18.99 | 940,982 |
| 2017-06-28 | $19.35 | $20.45 | $19.25 | $20.00 | $18.90 | 909,810 |
| 2017-06-27 | $19.50 | $19.80 | $19.30 | $19.40 | $18.33 | 582,521 |
| 2017-06-26 | $19.60 | $19.85 | $19.15 | $19.50 | $18.42 | 422,403 |
| 2017-06-23 | $19.20 | $19.70 | $19.00 | $19.55 | $18.47 | 811,268 |
| 2017-06-22 | $19.30 | $19.60 | $18.98 | $19.20 | $18.14 | 634,776 |
| 2017-06-21 | $20.05 | $20.05 | $19.05 | $19.20 | $18.14 | 856,773 |
| 2017-06-20 | $21.35 | $21.55 | $19.70 | $20.10 | $18.99 | 895,970 |
| 2017-06-19 | $21.80 | $21.93 | $21.55 | $21.70 | $20.50 | 1,582,543 |
| 2017-06-16 | $21.60 | $22.00 | $21.15 | $21.70 | $20.50 | 1,481,915 |
| 2017-06-15 | $22.00 | $22.00 | $21.50 | $21.70 | $20.50 | 957,436 |
| 2017-06-14 | $23.35 | $23.35 | $22.08 | $22.25 | $21.02 | 620,695 |
| 2017-06-13 | $23.35 | $23.55 | $23.15 | $23.35 | $22.06 | 652,750 |
| 2017-06-12 | $23.30 | $23.70 | $22.85 | $23.00 | $21.73 | 662,023 |
| 2017-06-09 | $22.80 | $23.50 | $22.75 | $23.10 | $21.82 | 787,376 |
| 2017-06-08 | $22.50 | $23.15 | $22.45 | $22.75 | $21.49 | 620,035 |
| 2017-06-07 | $23.40 | $23.58 | $22.65 | $22.65 | $21.40 | 690,408 |
| 2017-06-06 | $23.10 | $23.50 | $22.75 | $23.45 | $22.16 | 678,835 |
| 2017-06-05 | $22.60 | $23.35 | $22.45 | $23.25 | $21.97 | 590,866 |
| 2017-06-02 | $22.30 | $23.00 | $22.10 | $22.60 | $21.35 | 781,726 |
| 2017-06-01 | $21.40 | $22.50 | $21.40 | $22.45 | $21.21 | 803,172 |
| 2017-05-31 | $21.40 | $21.60 | $20.82 | $21.35 | $20.17 | 581,726 |
| 2017-05-30 | $21.85 | $21.90 | $21.40 | $21.45 | $20.27 | 660,270 |
| 2017-05-26 | $21.80 | $22.05 | $21.53 | $21.95 | $20.74 | 638,752 |
| 2017-05-25 | $22.05 | $22.25 | $21.55 | $21.85 | $20.64 | 1,190,378 |
| 2017-05-24 | $21.85 | $22.45 | $21.70 | $22.05 | $20.83 | 662,026 |
| 2017-05-23 | $21.65 | $22.05 | $21.25 | $21.95 | $20.63 | 747,308 |
| 2017-05-22 | $22.45 | $22.55 | $21.15 | $21.65 | $20.34 | 1,253,967 |
| 2017-05-19 | $22.70 | $22.95 | $22.25 | $22.40 | $21.05 | 1,614,455 |
| 2017-05-18 | $22.80 | $22.85 | $22.33 | $22.60 | $21.24 | 1,419,225 |
| 2017-05-17 | $23.75 | $24.05 | $22.85 | $23.00 | $21.61 | 1,314,231 |
| 2017-05-16 | $24.55 | $24.60 | $23.90 | $24.10 | $22.65 | 1,000,241 |
| 2017-05-15 | $24.95 | $25.00 | $24.45 | $24.50 | $23.02 | 614,723 |
| 2017-05-12 | $25.30 | $25.45 | $24.30 | $24.50 | $23.02 | 559,478 |
| 2017-05-11 | $25.55 | $25.80 | $24.85 | $25.30 | $23.77 | 945,010 |
| 2017-05-10 | $25.50 | $25.70 | $25.35 | $25.45 | $23.91 | 1,187,722 |
| 2017-05-09 | $25.65 | $25.80 | $24.98 | $25.25 | $23.73 | 1,027,834 |
| 2017-05-08 | $25.60 | $25.70 | $25.20 | $25.65 | $24.10 | 1,133,260 |
| 2017-05-05 | $24.65 | $26.05 | $24.65 | $25.75 | $24.20 | 1,422,458 |
| 2017-05-04 | $24.65 | $24.85 | $24.00 | $24.65 | $23.16 | 820,928 |
| 2017-05-03 | $25.40 | $25.50 | $24.75 | $24.75 | $23.26 | 1,006,983 |
| 2017-05-02 | $24.90 | $25.40 | $23.60 | $25.35 | $23.82 | 3,132,385 |
| 2017-05-01 | $22.90 | $23.03 | $22.18 | $22.65 | $21.28 | 1,166,923 |
| 2017-04-28 | $23.90 | $23.90 | $22.90 | $23.00 | $21.61 | 1,339,594 |
| 2017-04-27 | $23.30 | $23.85 | $23.05 | $23.80 | $22.36 | 701,603 |
| 2017-04-26 | $24.10 | $24.20 | $23.40 | $23.50 | $22.08 | 1,066,844 |
| 2017-04-25 | $22.90 | $23.75 | $22.70 | $23.60 | $22.18 | 606,660 |
| 2017-04-24 | $23.05 | $23.15 | $22.40 | $22.80 | $21.42 | 772,669 |
| 2017-04-21 | $22.90 | $23.15 | $22.70 | $22.90 | $21.52 | 530,357 |
| 2017-04-20 | $23.30 | $23.40 | $22.75 | $22.85 | $21.47 | 784,301 |
| 2017-04-19 | $23.65 | $23.65 | $23.15 | $23.20 | $21.80 | 689,915 |
| 2017-04-18 | $22.85 | $23.65 | $22.60 | $23.55 | $22.13 | 728,761 |
| 2017-04-17 | $22.75 | $23.00 | $22.55 | $22.95 | $21.57 | 922,340 |
| 2017-04-13 | $23.60 | $23.63 | $22.55 | $22.65 | $21.28 | 806,939 |
| 2017-04-12 | $24.10 | $24.30 | $23.55 | $23.60 | $22.18 | 562,979 |
| 2017-04-11 | $23.70 | $24.20 | $23.45 | $24.15 | $22.69 | 597,291 |
| 2017-04-10 | $23.85 | $24.05 | $23.50 | $23.75 | $22.32 | 348,884 |
| 2017-04-07 | $23.90 | $23.90 | $23.50 | $23.55 | $22.13 | 479,678 |
| 2017-04-06 | $23.20 | $24.05 | $23.10 | $23.85 | $22.41 | 612,311 |
| 2017-04-05 | $24.65 | $24.93 | $23.05 | $23.15 | $21.75 | 1,278,886 |
| 2017-04-04 | $24.75 | $25.05 | $24.20 | $24.45 | $22.98 | 961,673 |
| 2017-04-03 | $24.80 | $24.85 | $24.30 | $24.75 | $23.26 | 693,001 |
| 2017-03-31 | $23.95 | $24.90 | $23.95 | $24.75 | $23.26 | 910,206 |
| 2017-03-30 | $24.65 | $24.75 | $23.95 | $24.00 | $22.55 | 730,182 |
| 2017-03-29 | $23.50 | $24.45 | $22.75 | $24.45 | $22.98 | 943,470 |
| 2017-03-28 | $22.70 | $23.50 | $22.65 | $23.40 | $21.99 | 418,355 |
| 2017-03-27 | $22.40 | $23.05 | $22.40 | $22.70 | $21.33 | 703,085 |
| 2017-03-24 | $22.90 | $23.20 | $22.70 | $22.85 | $21.47 | 336,903 |
| 2017-03-23 | $23.15 | $23.25 | $22.75 | $22.80 | $21.42 | 395,553 |
| 2017-03-22 | $22.65 | $23.20 | $22.50 | $23.10 | $21.71 | 509,802 |
| 2017-03-21 | $24.00 | $24.10 | $22.65 | $22.70 | $21.33 | 591,314 |
| 2017-03-20 | $23.30 | $23.95 | $23.05 | $23.95 | $22.51 | 985,217 |
| 2017-03-17 | $23.55 | $24.05 | $23.35 | $23.50 | $22.08 | 1,203,849 |
| 2017-03-16 | $23.75 | $24.08 | $23.50 | $23.65 | $22.22 | 436,607 |
| 2017-03-15 | $23.45 | $23.70 | $23.00 | $23.65 | $22.22 | 490,823 |
| 2017-03-14 | $23.50 | $23.50 | $22.27 | $23.25 | $21.85 | 534,392 |
| 2017-03-13 | $23.10 | $23.75 | $22.85 | $23.65 | $22.22 | 781,047 |
| 2017-03-10 | $22.35 | $23.10 | $22.20 | $23.00 | $21.61 | 629,452 |
| 2017-03-09 | $22.15 | $22.28 | $21.85 | $22.20 | $20.86 | 774,234 |
| 2017-03-08 | $22.50 | $23.66 | $22.10 | $22.20 | $20.86 | 1,199,900 |
| 2017-03-07 | $23.00 | $23.00 | $22.40 | $22.65 | $21.28 | 888,276 |
| 2017-03-06 | $23.35 | $23.40 | $22.50 | $22.95 | $21.57 | 1,244,866 |
| 2017-03-03 | $24.35 | $24.45 | $23.40 | $23.55 | $22.13 | 902,258 |
| 2017-03-02 | $25.45 | $25.50 | $24.30 | $24.30 | $22.83 | 756,788 |
| 2017-03-01 | $25.30 | $25.70 | $25.05 | $25.65 | $24.10 | 1,268,536 |
| 2017-02-28 | $24.00 | $25.50 | $23.80 | $25.05 | $23.54 | 2,193,123 |
| 2017-02-27 | $23.50 | $24.05 | $23.20 | $24.00 | $22.55 | 629,719 |
| 2017-02-24 | $23.75 | $24.05 | $23.35 | $23.40 | $21.99 | 433,375 |
| 2017-02-23 | $24.00 | $24.15 | $23.60 | $23.90 | $22.46 | 575,587 |
| 2017-02-22 | $23.60 | $24.15 | $23.60 | $23.70 | $22.27 | 644,400 |
| 2017-02-21 | $24.00 | $24.15 | $23.78 | $23.90 | $22.35 | 578,023 |
| 2017-02-17 | $23.75 | $23.95 | $23.40 | $23.80 | $22.25 | 578,494 |
| 2017-02-16 | $23.75 | $24.00 | $23.35 | $23.75 | $22.20 | 790,670 |
| 2017-02-15 | $23.85 | $24.00 | $23.15 | $23.70 | $22.16 | 1,164,766 |
| 2017-02-14 | $24.75 | $24.75 | $23.80 | $24.00 | $22.44 | 737,225 |
| 2017-02-13 | $24.85 | $25.30 | $24.55 | $24.73 | $23.12 | 571,425 |
| 2017-02-10 | $25.90 | $26.00 | $24.60 | $24.90 | $23.28 | 1,052,157 |
| 2017-02-09 | $25.10 | $26.05 | $25.10 | $25.80 | $24.12 | 2,223,255 |
| 2017-02-08 | $23.15 | $24.53 | $22.75 | $24.45 | $22.86 | 2,341,631 |
| 2017-02-07 | $22.40 | $23.80 | $22.25 | $23.20 | $21.69 | 1,394,608 |
| 2017-02-06 | $22.75 | $22.75 | $22.20 | $22.45 | $20.99 | 705,502 |
| 2017-02-03 | $23.00 | $23.00 | $22.40 | $22.75 | $21.27 | 482,567 |
| 2017-02-02 | $22.70 | $23.10 | $22.50 | $23.00 | $21.50 | 984,726 |
| 2017-02-01 | $22.70 | $22.90 | $22.05 | $22.70 | $21.22 | 1,617,844 |
| 2017-01-31 | $21.85 | $22.65 | $21.52 | $22.50 | $21.04 | 903,982 |
| 2017-01-30 | $22.00 | $22.00 | $21.55 | $21.75 | $20.34 | 698,799 |
| 2017-01-27 | $22.25 | $22.50 | $22.05 | $22.05 | $20.62 | 453,361 |
| 2017-01-26 | $22.50 | $22.68 | $21.90 | $22.30 | $20.85 | 864,902 |
| 2017-01-25 | $22.25 | $22.70 | $21.95 | $22.50 | $21.04 | 1,300,247 |
| 2017-01-24 | $23.10 | $23.18 | $22.25 | $22.30 | $20.85 | 1,395,358 |
| 2017-01-23 | $23.30 | $23.65 | $22.73 | $22.85 | $21.36 | 609,120 |
| 2017-01-20 | $23.15 | $23.55 | $22.85 | $23.45 | $21.92 | 795,284 |
| 2017-01-19 | $23.70 | $23.75 | $22.90 | $23.00 | $21.50 | 1,211,052 |
| 2017-01-18 | $23.50 | $24.20 | $23.30 | $23.70 | $22.16 | 1,037,348 |
| 2017-01-17 | $23.95 | $24.10 | $23.28 | $23.60 | $22.06 | 937,824 |
| 2017-01-13 | $24.25 | $24.30 | $23.70 | $23.80 | $22.25 | 933,695 |
| 2017-01-12 | $25.05 | $25.31 | $23.90 | $24.25 | $22.67 | 1,475,276 |
| 2017-01-11 | $26.50 | $26.50 | $24.93 | $25.00 | $23.37 | 1,399,228 |
| 2017-01-10 | $26.65 | $26.98 | $26.15 | $26.60 | $24.87 | 689,385 |
| 2017-01-09 | $26.40 | $26.95 | $25.90 | $26.50 | $24.78 | 1,037,417 |
| 2017-01-06 | $26.20 | $26.73 | $25.90 | $26.50 | $24.78 | 761,734 |
| 2017-01-05 | $26.75 | $27.20 | $25.95 | $26.20 | $24.50 | 1,437,720 |
| 2017-01-04 | $27.80 | $27.90 | $26.70 | $26.75 | $25.01 | 1,206,531 |
| 2017-01-03 | $28.15 | $28.15 | $27.45 | $27.75 | $25.94 | 735,715 |
| 2016-12-30 | $27.70 | $27.90 | $27.40 | $27.85 | $26.04 | 766,358 |
| 2016-12-29 | $27.85 | $28.10 | $27.25 | $27.60 | $25.80 | 1,237,468 |
| 2016-12-28 | $28.40 | $28.50 | $27.60 | $27.75 | $25.94 | 628,431 |
| 2016-12-27 | $28.75 | $29.10 | $28.35 | $28.50 | $26.65 | 568,873 |
| 2016-12-23 | $28.75 | $29.20 | $28.45 | $28.75 | $26.88 | 394,207 |
| 2016-12-22 | $29.05 | $29.35 | $28.70 | $28.75 | $26.88 | 414,658 |
| 2016-12-21 | $29.60 | $29.65 | $29.15 | $29.15 | $27.25 | 494,316 |
| 2016-12-20 | $29.35 | $29.75 | $28.75 | $29.50 | $27.58 | 786,855 |
| 2016-12-19 | $29.60 | $29.85 | $28.85 | $29.15 | $27.25 | 1,160,655 |
| 2016-12-16 | $29.15 | $29.75 | $28.90 | $29.65 | $27.72 | 2,021,179 |
| 2016-12-15 | $27.75 | $29.35 | $27.70 | $28.95 | $27.07 | 1,589,544 |
| 2016-12-14 | $27.05 | $28.00 | $26.75 | $27.75 | $25.94 | 831,264 |
| 2016-12-13 | $27.85 | $28.15 | $27.05 | $27.30 | $25.52 | 836,614 |
| 2016-12-12 | $27.90 | $28.15 | $27.30 | $27.80 | $25.99 | 693,078 |
| 2016-12-09 | $27.20 | $27.50 | $26.80 | $27.20 | $25.43 | 851,930 |
| 2016-12-08 | $27.65 | $27.78 | $26.75 | $27.35 | $25.57 | 1,058,690 |
| 2016-12-07 | $27.85 | $28.25 | $27.25 | $27.75 | $25.94 | 987,618 |
| 2016-12-06 | $27.85 | $27.95 | $26.90 | $27.85 | $26.04 | 893,199 |
| 2016-12-05 | $27.50 | $28.00 | $27.35 | $27.85 | $26.04 | 1,163,228 |
| 2016-12-02 | $27.00 | $27.50 | $26.60 | $27.35 | $25.57 | 670,882 |
| 2016-12-01 | $27.05 | $27.70 | $27.05 | $27.20 | $25.43 | 1,865,876 |
| 2016-11-30 | $26.30 | $27.15 | $26.19 | $27.10 | $25.34 | 1,096,601 |
| 2016-11-29 | $25.35 | $25.75 | $24.90 | $25.45 | $23.79 | 496,635 |
| 2016-11-28 | $26.30 | $26.30 | $25.30 | $25.65 | $23.98 | 562,951 |
| 2016-11-25 | $26.10 | $26.40 | $25.90 | $26.40 | $24.68 | 317,844 |
| 2016-11-23 | $25.55 | $26.60 | $25.55 | $26.35 | $24.64 | 823,833 |
| 2016-11-22 | $25.60 | $25.80 | $25.15 | $25.80 | $24.12 | 492,486 |
| 2016-11-21 | $25.00 | $25.40 | $24.65 | $25.40 | $23.64 | 580,461 |
| 2016-11-18 | $24.65 | $25.05 | $24.25 | $24.75 | $23.03 | 696,920 |
| 2016-11-17 | $24.70 | $24.85 | $24.28 | $24.35 | $22.66 | 498,739 |
| 2016-11-16 | $24.25 | $24.80 | $23.80 | $24.40 | $22.71 | 929,658 |
| 2016-11-15 | $23.60 | $25.00 | $23.40 | $24.45 | $22.75 | 799,373 |
| 2016-11-14 | $22.65 | $23.55 | $22.65 | $23.50 | $21.87 | 613,089 |
| 2016-11-11 | $23.90 | $24.00 | $22.40 | $22.50 | $20.94 | 1,177,453 |
| 2016-11-10 | $24.15 | $24.50 | $23.55 | $24.00 | $22.33 | 978,991 |
| 2016-11-09 | $24.70 | $24.90 | $23.45 | $24.00 | $22.33 | 1,993,659 |
| 2016-11-08 | $24.80 | $25.35 | $24.70 | $25.05 | $23.31 | 466,031 |
| 2016-11-07 | $25.50 | $25.90 | $24.80 | $24.80 | $23.08 | 709,171 |
| 2016-11-04 | $25.20 | $25.75 | $24.51 | $25.05 | $23.31 | 647,554 |
| 2016-11-03 | $26.05 | $26.70 | $25.45 | $25.55 | $23.78 | 430,246 |
| 2016-11-02 | $26.25 | $26.30 | $25.23 | $25.90 | $24.10 | 612,127 |
| 2016-11-01 | $26.00 | $27.55 | $25.46 | $26.35 | $24.52 | 1,253,096 |
| 2016-10-31 | $25.90 | $26.10 | $25.10 | $26.00 | $24.20 | 795,180 |
| 2016-10-28 | $25.80 | $26.30 | $25.05 | $25.70 | $23.92 | 625,342 |
| 2016-10-27 | $26.20 | $26.30 | $25.65 | $25.80 | $24.01 | 446,482 |
| 2016-10-26 | $25.70 | $26.25 | $25.45 | $26.10 | $24.29 | 579,815 |
| 2016-10-25 | $26.55 | $26.90 | $25.75 | $26.00 | $24.20 | 562,697 |
| 2016-10-24 | $26.85 | $27.05 | $26.30 | $26.50 | $24.66 | 450,662 |
| 2016-10-21 | $25.95 | $26.85 | $25.75 | $26.75 | $24.89 | 455,160 |
| 2016-10-20 | $26.35 | $26.70 | $25.90 | $26.30 | $24.48 | 303,518 |
| 2016-10-19 | $26.35 | $26.85 | $25.90 | $26.40 | $24.57 | 664,379 |
| 2016-10-18 | $26.45 | $26.45 | $25.93 | $26.05 | $24.24 | 490,685 |
| 2016-10-17 | $26.05 | $26.55 | $25.65 | $26.15 | $24.34 | 678,281 |
| 2016-10-14 | $26.65 | $26.90 | $26.10 | $26.15 | $24.34 | 535,979 |
| 2016-10-13 | $26.60 | $27.08 | $26.25 | $26.45 | $24.61 | 808,868 |
| 2016-10-12 | $27.35 | $27.70 | $26.70 | $26.85 | $24.99 | 472,011 |
| 2016-10-11 | $27.70 | $27.75 | $27.15 | $27.50 | $25.59 | 700,123 |
| 2016-10-10 | $28.15 | $28.20 | $27.35 | $27.70 | $25.78 | 760,408 |
| 2016-10-07 | $27.97 | $28.07 | $27.26 | $27.43 | $25.53 | 423,757 |
| 2016-10-06 | $27.93 | $28.14 | $27.73 | $27.97 | $26.03 | 541,132 |
| 2016-10-05 | $27.74 | $27.96 | $27.17 | $27.93 | $25.99 | 873,043 |
| 2016-10-04 | $27.27 | $28.37 | $27.01 | $27.25 | $25.36 | 1,543,505 |
| 2016-10-03 | $26.09 | $26.18 | $25.76 | $25.96 | $24.16 | 622,341 |
| 2016-09-30 | $26.46 | $26.53 | $26.03 | $26.20 | $24.38 | 598,774 |
| 2016-09-29 | $25.94 | $26.82 | $25.88 | $26.38 | $24.55 | 1,137,455 |
| 2016-09-28 | $24.93 | $26.01 | $24.74 | $25.83 | $24.04 | 660,992 |
| 2016-09-27 | $24.97 | $25.09 | $24.42 | $24.86 | $23.14 | 427,596 |
| 2016-09-26 | $24.97 | $25.57 | $24.56 | $25.07 | $23.33 | 565,824 |
| 2016-09-23 | $25.05 | $25.27 | $24.46 | $25.03 | $23.29 | 785,328 |
| 2016-09-22 | $25.10 | $25.50 | $24.79 | $25.20 | $23.45 | 706,537 |
| 2016-09-21 | $24.98 | $25.06 | $24.28 | $24.80 | $23.08 | 651,303 |
| 2016-09-20 | $25.02 | $25.02 | $24.16 | $24.27 | $22.59 | 635,982 |
| 2016-09-19 | $25.11 | $25.44 | $24.79 | $24.94 | $23.21 | 747,968 |
| 2016-09-16 | $24.54 | $24.94 | $24.42 | $24.69 | $22.98 | 838,036 |
| 2016-09-15 | $24.88 | $25.03 | $24.68 | $24.86 | $23.14 | 453,363 |
| 2016-09-14 | $24.64 | $25.20 | $24.42 | $24.87 | $23.14 | 599,807 |
| 2016-09-13 | $24.82 | $24.85 | $24.24 | $24.57 | $22.87 | 477,499 |
| 2016-09-12 | $24.50 | $25.36 | $24.13 | $25.17 | $23.42 | 636,946 |
| 2016-09-09 | $25.10 | $25.23 | $24.71 | $24.85 | $23.13 | 428,129 |
| 2016-09-08 | $25.35 | $25.62 | $24.98 | $25.52 | $23.75 | 417,623 |
| 2016-09-07 | $25.14 | $25.30 | $24.65 | $25.28 | $23.53 | 403,742 |
| 2016-09-06 | $24.88 | $25.33 | $24.83 | $25.22 | $23.47 | 544,558 |
| 2016-09-02 | $24.71 | $24.93 | $24.42 | $24.74 | $23.02 | 232,880 |
| 2016-09-01 | $24.24 | $24.45 | $23.81 | $24.42 | $22.73 | 541,292 |
| 2016-08-31 | $24.45 | $24.89 | $24.12 | $24.28 | $22.60 | 670,125 |
| 2016-08-30 | $24.61 | $24.89 | $23.64 | $24.47 | $22.77 | 450,356 |
| 2016-08-29 | $24.00 | $24.41 | $23.83 | $24.31 | $22.62 | 438,712 |
| 2016-08-26 | $24.37 | $24.77 | $23.91 | $24.06 | $22.39 | 647,987 |
| 2016-08-25 | $23.84 | $24.94 | $23.33 | $24.26 | $22.58 | 666,659 |
| 2016-08-24 | $24.62 | $24.86 | $23.93 | $23.94 | $22.28 | 791,801 |
| 2016-08-23 | $23.68 | $25.01 | $23.66 | $24.86 | $23.02 | 1,399,813 |
| 2016-08-22 | $23.28 | $23.57 | $22.87 | $23.44 | $21.70 | 774,442 |
| 2016-08-19 | $23.07 | $23.64 | $22.82 | $23.48 | $21.74 | 473,833 |
| 2016-08-18 | $23.29 | $23.29 | $22.65 | $23.20 | $21.48 | 357,631 |
| 2016-08-17 | $22.72 | $23.25 | $22.59 | $23.10 | $21.39 | 476,019 |
| 2016-08-16 | $23.13 | $23.14 | $22.58 | $22.81 | $21.12 | 430,753 |
| 2016-08-15 | $22.80 | $23.33 | $22.32 | $23.23 | $21.51 | 657,342 |
| 2016-08-12 | $22.42 | $22.92 | $22.16 | $22.69 | $21.01 | 939,524 |
| 2016-08-11 | $21.94 | $22.79 | $21.72 | $22.43 | $20.77 | 1,583,853 |
| 2016-08-10 | $20.89 | $21.88 | $20.55 | $21.67 | $20.07 | 4,102,085 |
| 2016-08-09 | $22.96 | $23.23 | $22.73 | $22.85 | $21.16 | 450,651 |
| 2016-08-08 | $22.82 | $23.24 | $22.69 | $22.80 | $21.11 | 830,759 |
| 2016-08-05 | $21.71 | $22.61 | $21.71 | $22.52 | $20.85 | 736,366 |
| 2016-08-04 | $21.26 | $21.88 | $21.09 | $21.64 | $20.04 | 644,736 |
| 2016-08-03 | $21.39 | $21.55 | $20.49 | $21.26 | $19.69 | 1,293,298 |
| 2016-08-02 | $22.80 | $23.08 | $20.57 | $21.49 | $19.90 | 2,499,761 |
| 2016-08-01 | $22.83 | $22.83 | $21.74 | $22.07 | $20.44 | 1,203,725 |
| 2016-07-29 | $22.78 | $22.98 | $22.30 | $22.68 | $21.00 | 658,351 |
| 2016-07-28 | $23.03 | $23.52 | $22.79 | $22.99 | $21.29 | 1,148,361 |
| 2016-07-27 | $22.77 | $23.01 | $22.31 | $22.94 | $21.24 | 2,143,396 |
| 2016-07-26 | $22.10 | $22.75 | $22.10 | $22.51 | $20.84 | 1,105,223 |
| 2016-07-25 | $22.26 | $22.51 | $21.90 | $22.19 | $20.55 | 541,779 |
| 2016-07-22 | $21.86 | $22.51 | $21.60 | $22.26 | $20.61 | 616,078 |
| 2016-07-21 | $22.01 | $22.41 | $21.69 | $21.80 | $20.19 | 442,801 |
| 2016-07-20 | $22.78 | $22.80 | $21.89 | $21.99 | $20.36 | 837,741 |
| 2016-07-19 | $22.42 | $22.86 | $22.21 | $22.84 | $21.15 | 708,579 |
| 2016-07-18 | $22.06 | $22.44 | $21.85 | $22.41 | $20.75 | 702,252 |
| 2016-07-15 | $22.19 | $22.26 | $21.82 | $22.11 | $20.47 | 367,696 |
| 2016-07-14 | $22.27 | $22.27 | $21.74 | $22.00 | $20.37 | 377,789 |
| 2016-07-13 | $22.07 | $22.37 | $21.71 | $21.98 | $20.35 | 864,838 |
| 2016-07-12 | $21.35 | $22.21 | $21.20 | $21.98 | $20.35 | 959,252 |
| 2016-07-11 | $20.71 | $21.20 | $20.71 | $21.04 | $19.48 | 621,724 |
| 2016-07-08 | $20.56 | $21.04 | $20.02 | $20.78 | $19.24 | 579,930 |
| 2016-07-07 | $20.78 | $21.33 | $19.99 | $20.16 | $18.67 | 647,845 |
| 2016-07-06 | $20.13 | $20.70 | $19.77 | $20.66 | $19.13 | 590,734 |
| 2016-07-05 | $20.57 | $20.84 | $19.76 | $20.26 | $18.76 | 686,313 |
| 2016-07-01 | $19.73 | $21.06 | $19.73 | $20.99 | $19.44 | 816,950 |
| 2016-06-30 | $18.52 | $19.72 | $18.16 | $19.72 | $18.26 | 945,812 |
| 2016-06-29 | $18.20 | $18.65 | $17.90 | $18.52 | $17.15 | 494,510 |
| 2016-06-28 | $17.65 | $18.13 | $17.51 | $17.95 | $16.62 | 547,697 |
| 2016-06-27 | $18.43 | $18.43 | $17.26 | $17.31 | $16.03 | 948,379 |
| 2016-06-24 | $18.10 | $18.87 | $18.00 | $18.64 | $17.26 | 847,191 |
| 2016-06-23 | $18.32 | $19.63 | $17.99 | $19.44 | $18.00 | 830,895 |
| 2016-06-22 | $18.25 | $18.26 | $17.92 | $18.00 | $16.67 | 363,448 |
| 2016-06-21 | $18.20 | $18.34 | $17.74 | $18.29 | $16.94 | 529,534 |
| 2016-06-20 | $18.99 | $19.26 | $18.27 | $18.33 | $16.97 | 563,944 |
| 2016-06-17 | $18.40 | $18.96 | $18.27 | $18.57 | $17.20 | 1,250,657 |
| 2016-06-16 | $18.00 | $18.49 | $17.90 | $18.30 | $16.95 | 556,560 |
| 2016-06-15 | $18.60 | $18.60 | $17.97 | $18.21 | $16.86 | 929,170 |
| 2016-06-14 | $18.06 | $18.64 | $18.05 | $18.62 | $17.24 | 997,851 |
| 2016-06-13 | $18.70 | $19.07 | $18.23 | $18.24 | $16.89 | 587,375 |
| 2016-06-10 | $19.30 | $19.84 | $18.90 | $18.94 | $17.54 | 435,136 |
| 2016-06-09 | $19.79 | $19.95 | $19.44 | $19.69 | $18.23 | 703,693 |
| 2016-06-08 | $20.72 | $20.86 | $19.54 | $20.02 | $18.54 | 712,902 |
| 2016-06-07 | $20.00 | $20.68 | $19.97 | $20.59 | $19.07 | 812,809 |
| 2016-06-06 | $18.87 | $20.01 | $18.87 | $19.92 | $18.45 | 636,096 |
| 2016-06-03 | $19.17 | $19.22 | $18.79 | $18.96 | $17.56 | 558,800 |
| 2016-06-02 | $18.58 | $19.31 | $18.56 | $19.05 | $17.64 | 382,406 |
| 2016-06-01 | $18.31 | $18.87 | $18.01 | $18.78 | $17.39 | 436,705 |
| 2016-05-31 | $18.32 | $19.12 | $18.10 | $18.56 | $17.19 | 498,133 |
| 2016-05-27 | $18.70 | $18.80 | $17.82 | $18.17 | $16.82 | 717,865 |
| 2016-05-26 | $18.93 | $19.12 | $18.42 | $18.76 | $17.37 | 521,447 |
| 2016-05-25 | $18.55 | $18.92 | $18.11 | $18.79 | $17.40 | 746,063 |
| 2016-05-24 | $17.52 | $18.51 | $17.41 | $18.38 | $16.91 | 825,165 |
| 2016-05-23 | $17.60 | $17.61 | $16.95 | $17.44 | $16.05 | 463,890 |
| 2016-05-20 | $16.92 | $18.00 | $16.92 | $17.76 | $16.34 | 999,206 |
| 2016-05-19 | $15.68 | $17.17 | $15.42 | $16.82 | $15.48 | 1,474,573 |
| 2016-05-18 | $14.97 | $15.97 | $14.97 | $15.70 | $14.45 | 869,449 |
| 2016-05-17 | $15.06 | $15.58 | $14.89 | $15.04 | $13.84 | 631,860 |
| 2016-05-16 | $15.03 | $15.24 | $14.84 | $15.04 | $13.84 | 337,712 |
| 2016-05-13 | $15.14 | $15.59 | $14.74 | $14.74 | $13.56 | 505,529 |
| 2016-05-12 | $15.75 | $15.90 | $15.13 | $15.17 | $13.96 | 485,127 |
| 2016-05-11 | $15.15 | $16.05 | $15.00 | $15.62 | $14.37 | 654,251 |
| 2016-05-10 | $14.95 | $15.16 | $14.83 | $15.13 | $13.92 | 431,796 |
| 2016-05-09 | $15.70 | $15.70 | $14.46 | $14.86 | $13.67 | 971,073 |
| 2016-05-06 | $15.50 | $15.94 | $15.30 | $15.83 | $14.57 | 665,485 |
| 2016-05-05 | $15.75 | $16.37 | $15.48 | $15.62 | $14.37 | 757,528 |
| 2016-05-04 | $16.80 | $17.86 | $15.94 | $16.13 | $14.84 | 1,143,289 |
| 2016-05-03 | $17.90 | $17.90 | $16.37 | $16.87 | $15.52 | 966,779 |
| 2016-05-02 | $18.60 | $18.66 | $17.93 | $18.27 | $16.81 | 803,503 |
| 2016-04-29 | $18.46 | $18.67 | $17.93 | $18.10 | $16.65 | 671,721 |
| 2016-04-28 | $18.62 | $18.97 | $18.39 | $18.42 | $16.95 | 506,525 |
| 2016-04-27 | $18.47 | $19.04 | $18.22 | $18.71 | $17.22 | 461,877 |
| 2016-04-26 | $18.49 | $18.87 | $18.24 | $18.41 | $16.94 | 441,422 |
| 2016-04-25 | $18.40 | $18.74 | $17.98 | $18.43 | $16.96 | 1,096,320 |
| 2016-04-22 | $18.05 | $18.58 | $17.86 | $18.40 | $16.93 | 502,251 |
| 2016-04-21 | $17.78 | $18.00 | $17.35 | $17.98 | $16.54 | 812,960 |
| 2016-04-20 | $17.51 | $17.82 | $17.36 | $17.67 | $16.26 | 726,346 |
| 2016-04-19 | $17.57 | $17.92 | $17.29 | $17.67 | $16.26 | 627,477 |
| 2016-04-18 | $16.97 | $17.70 | $16.97 | $17.40 | $16.01 | 527,630 |
| 2016-04-15 | $17.23 | $17.51 | $16.95 | $17.40 | $16.01 | 530,476 |
| 2016-04-14 | $17.67 | $17.85 | $17.17 | $17.39 | $16.00 | 521,207 |
| 2016-04-13 | $17.33 | $17.68 | $16.94 | $17.53 | $16.13 | 756,040 |
| 2016-04-12 | $17.32 | $17.46 | $16.64 | $17.30 | $15.92 | 845,027 |
| 2016-04-11 | $16.92 | $17.54 | $16.83 | $17.27 | $15.89 | 719,688 |
| 2016-04-08 | $15.80 | $17.02 | $15.79 | $16.81 | $15.47 | 1,061,408 |
| 2016-04-07 | $15.77 | $15.77 | $15.27 | $15.63 | $14.38 | 710,887 |
| 2016-04-06 | $15.18 | $15.97 | $14.86 | $15.89 | $14.62 | 1,114,606 |
| 2016-04-05 | $15.01 | $15.11 | $14.69 | $15.00 | $13.80 | 544,145 |
| 2016-04-04 | $15.51 | $15.81 | $15.00 | $15.12 | $13.91 | 506,353 |
| 2016-04-01 | $15.71 | $15.95 | $15.19 | $15.62 | $14.37 | 801,274 |
| 2016-03-31 | $15.12 | $16.02 | $15.12 | $15.96 | $14.68 | 782,677 |
| 2016-03-30 | $14.93 | $15.39 | $14.72 | $15.16 | $13.95 | 628,261 |
| 2016-03-29 | $14.17 | $14.90 | $13.88 | $14.80 | $13.62 | 373,324 |
| 2016-03-28 | $14.64 | $14.68 | $14.19 | $14.42 | $13.27 | 220,647 |
| 2016-03-24 | $14.32 | $14.67 | $13.98 | $14.63 | $13.46 | 322,986 |
| 2016-03-23 | $15.08 | $15.21 | $14.54 | $14.56 | $13.40 | 386,322 |
| 2016-03-22 | $15.56 | $15.65 | $15.20 | $15.20 | $13.99 | 618,794 |
| 2016-03-21 | $16.00 | $16.16 | $15.58 | $15.71 | $14.45 | 435,404 |
| 2016-03-18 | $16.12 | $16.41 | $15.78 | $16.13 | $14.84 | 911,940 |
| 2016-03-17 | $15.30 | $16.02 | $15.06 | $15.86 | $14.59 | 528,324 |
| 2016-03-16 | $15.02 | $15.55 | $14.80 | $15.30 | $14.08 | 548,569 |
| 2016-03-15 | $14.87 | $15.37 | $14.63 | $14.94 | $13.75 | 313,498 |
| 2016-03-14 | $15.04 | $15.83 | $14.74 | $15.15 | $13.94 | 510,558 |
| 2016-03-11 | $14.52 | $15.48 | $14.52 | $15.27 | $14.05 | 626,996 |
| 2016-03-10 | $14.34 | $14.40 | $13.50 | $14.32 | $13.18 | 806,621 |
| 2016-03-09 | $14.71 | $14.73 | $14.09 | $14.28 | $13.14 | 699,781 |
| 2016-03-08 | $15.39 | $15.61 | $14.29 | $14.32 | $13.18 | 795,303 |
| 2016-03-07 | $15.12 | $15.72 | $14.87 | $15.71 | $14.45 | 711,506 |
| 2016-03-04 | $15.19 | $15.70 | $14.84 | $15.15 | $13.94 | 774,863 |
| 2016-03-03 | $14.30 | $15.08 | $14.00 | $15.00 | $13.80 | 797,257 |
| 2016-03-02 | $13.44 | $14.30 | $13.44 | $14.28 | $13.14 | 764,037 |
| 2016-03-01 | $13.66 | $13.75 | $13.25 | $13.53 | $12.45 | 671,207 |
| 2016-02-29 | $13.98 | $14.02 | $13.46 | $13.60 | $12.51 | 1,102,252 |
| 2016-02-26 | $14.07 | $14.23 | $13.61 | $13.87 | $12.76 | 789,756 |
| 2016-02-25 | $14.59 | $14.94 | $13.44 | $13.79 | $12.69 | 594,782 |
| 2016-02-24 | $14.10 | $14.63 | $13.68 | $14.62 | $13.45 | 758,921 |
| 2016-02-23 | $14.95 | $15.03 | $14.01 | $14.33 | $13.08 | 775,037 |
| 2016-02-22 | $14.57 | $15.33 | $14.57 | $14.95 | $13.64 | 865,815 |
| 2016-02-19 | $14.00 | $14.34 | $13.19 | $14.32 | $13.07 | 722,880 |
| 2016-02-18 | $14.59 | $14.84 | $13.59 | $13.91 | $12.69 | 493,895 |
| 2016-02-17 | $14.00 | $15.03 | $13.78 | $14.31 | $13.06 | 673,129 |
| 2016-02-16 | $13.43 | $13.94 | $13.19 | $13.78 | $12.58 | 919,030 |
| 2016-02-12 | $13.43 | $13.51 | $12.84 | $13.47 | $12.29 | 967,289 |
| 2016-02-11 | $14.42 | $14.82 | $12.39 | $12.96 | $11.83 | 1,303,272 |
| 2016-02-10 | $16.07 | $16.75 | $14.93 | $15.01 | $13.70 | 1,021,934 |
| 2016-02-09 | $16.16 | $16.63 | $15.74 | $16.06 | $14.66 | 439,833 |
| 2016-02-08 | $17.02 | $17.02 | $16.05 | $16.57 | $15.12 | 547,574 |
| 2016-02-05 | $17.90 | $18.17 | $17.33 | $17.44 | $15.92 | 484,414 |
| 2016-02-04 | $18.30 | $19.02 | $17.93 | $18.15 | $16.56 | 485,826 |
| 2016-02-03 | $17.80 | $18.06 | $16.79 | $18.04 | $16.46 | 437,144 |
| 2016-02-02 | $17.73 | $17.96 | $17.16 | $17.50 | $15.97 | 495,101 |
| 2016-02-01 | $18.48 | $18.68 | $17.54 | $18.18 | $16.59 | 463,229 |
| 2016-01-29 | $17.94 | $18.99 | $17.55 | $18.95 | $17.29 | 739,104 |
| 2016-01-28 | $17.74 | $18.49 | $17.22 | $17.80 | $16.24 | 570,378 |
| 2016-01-27 | $17.09 | $17.54 | $16.58 | $17.12 | $15.62 | 789,371 |
| 2016-01-26 | $16.88 | $17.62 | $16.71 | $17.27 | $15.76 | 409,593 |
| 2016-01-25 | $17.51 | $17.93 | $16.63 | $16.67 | $15.21 | 316,516 |
| 2016-01-22 | $17.69 | $18.44 | $17.38 | $17.81 | $16.25 | 611,317 |
| 2016-01-21 | $16.73 | $17.80 | $15.15 | $17.12 | $15.62 | 578,774 |
| 2016-01-20 | $16.02 | $17.04 | $15.31 | $16.73 | $15.27 | 811,767 |
| 2016-01-19 | $17.44 | $17.44 | $16.16 | $16.52 | $15.08 | 576,497 |
| 2016-01-15 | $16.93 | $17.42 | $16.54 | $17.22 | $15.72 | 612,184 |
| 2016-01-14 | $17.47 | $18.03 | $17.01 | $17.81 | $16.25 | 440,811 |
| 2016-01-13 | $17.57 | $18.09 | $16.92 | $17.33 | $15.82 | 723,010 |
| 2016-01-12 | $18.09 | $19.00 | $16.53 | $17.43 | $15.91 | 878,355 |
| 2016-01-11 | $18.30 | $18.61 | $17.31 | $17.59 | $16.05 | 1,000,180 |
| 2016-01-08 | $19.45 | $20.86 | $18.52 | $18.53 | $16.91 | 817,901 |
| 2016-01-07 | $20.04 | $20.28 | $19.21 | $19.21 | $17.53 | 796,312 |
| 2016-01-06 | $21.75 | $22.06 | $20.46 | $20.48 | $18.69 | 814,684 |
| 2016-01-05 | $22.57 | $22.57 | $21.74 | $22.35 | $20.40 | 548,922 |
| 2016-01-04 | $22.55 | $23.26 | $20.91 | $22.57 | $20.60 | 690,313 |
| 2015-12-31 | $22.21 | $22.94 | $22.19 | $22.90 | $20.90 | 769,023 |
| 2015-12-30 | $22.16 | $22.68 | $21.82 | $22.39 | $20.43 | 675,494 |
| 2015-12-29 | $22.34 | $22.79 | $21.69 | $22.44 | $20.48 | 519,075 |
| 2015-12-28 | $21.96 | $22.01 | $21.41 | $21.98 | $20.06 | 576,110 |
| 2015-12-24 | $22.20 | $22.20 | $21.89 | $22.16 | $20.22 | 323,285 |
| 2015-12-23 | $21.50 | $22.16 | $21.35 | $22.16 | $20.22 | 712,666 |
| 2015-12-22 | $20.74 | $21.38 | $20.49 | $21.28 | $19.42 | 536,423 |
| 2015-12-21 | $20.41 | $20.85 | $19.82 | $20.69 | $18.88 | 848,265 |
| 2015-12-18 | $20.71 | $21.34 | $20.13 | $20.45 | $18.66 | 1,941,556 |
| 2015-12-17 | $20.99 | $20.99 | $20.08 | $20.71 | $18.90 | 674,396 |
| 2015-12-16 | $21.34 | $21.44 | $20.30 | $21.08 | $19.24 | 656,978 |
| 2015-12-15 | $20.74 | $21.56 | $20.69 | $21.24 | $19.38 | 703,748 |
| 2015-12-14 | $20.98 | $21.17 | $20.31 | $20.53 | $18.74 | 734,059 |
| 2015-12-11 | $21.18 | $21.60 | $21.06 | $21.15 | $19.30 | 662,514 |
| 2015-12-10 | $21.61 | $22.11 | $21.48 | $21.66 | $19.77 | 589,703 |
| 2015-12-09 | $21.17 | $22.34 | $21.17 | $21.81 | $19.90 | 490,770 |
| 2015-12-08 | $20.99 | $21.93 | $20.81 | $21.22 | $19.37 | 527,673 |
| 2015-12-07 | $22.16 | $22.50 | $21.24 | $21.42 | $19.55 | 915,533 |
| 2015-12-04 | $23.42 | $23.56 | $22.50 | $22.71 | $20.73 | 679,005 |
| 2015-12-03 | $23.70 | $24.25 | $23.45 | $23.72 | $21.65 | 603,335 |
| 2015-12-02 | $23.88 | $24.29 | $23.21 | $23.50 | $21.45 | 803,360 |
| 2015-12-01 | $24.16 | $24.42 | $23.41 | $24.23 | $22.11 | 1,220,463 |
| 2015-11-30 | $22.61 | $24.23 | $22.61 | $23.69 | $21.62 | 1,583,363 |
| 2015-11-27 | $21.88 | $22.62 | $21.88 | $22.56 | $20.59 | 287,035 |
| 2015-11-25 | $22.01 | $22.51 | $21.80 | $22.18 | $20.24 | 518,935 |
| 2015-11-24 | $20.67 | $22.38 | $19.95 | $22.22 | $20.28 | 934,122 |
| 2015-11-23 | $20.42 | $20.85 | $19.76 | $20.53 | $18.64 | 481,663 |
| 2015-11-20 | $20.60 | $20.71 | $19.92 | $20.65 | $18.74 | 737,912 |
| 2015-11-19 | $20.59 | $20.81 | $20.02 | $20.44 | $18.55 | 549,190 |
| 2015-11-18 | $19.96 | $20.29 | $19.25 | $20.21 | $18.34 | 798,400 |
| 2015-11-17 | $19.88 | $20.53 | $19.43 | $19.53 | $17.73 | 1,029,668 |
| 2015-11-16 | $20.02 | $20.62 | $19.53 | $20.04 | $18.19 | 639,509 |
| 2015-11-13 | $19.73 | $20.27 | $19.43 | $19.89 | $18.05 | 529,329 |
| 2015-11-12 | $19.58 | $20.32 | $19.39 | $19.70 | $17.88 | 603,751 |
| 2015-11-11 | $21.64 | $21.64 | $20.06 | $20.11 | $18.25 | 1,045,755 |
| 2015-11-10 | $21.44 | $21.87 | $21.08 | $21.60 | $19.61 | 776,188 |
| 2015-11-09 | $21.86 | $22.12 | $21.37 | $21.73 | $19.72 | 508,218 |
| 2015-11-06 | $21.63 | $22.08 | $21.18 | $21.93 | $19.91 | 582,031 |
| 2015-11-05 | $21.87 | $22.15 | $20.13 | $21.84 | $19.82 | 877,189 |
| 2015-11-04 | $22.66 | $22.82 | $20.90 | $22.12 | $20.08 | 1,043,354 |
| 2015-11-03 | $21.00 | $23.05 | $20.28 | $22.66 | $20.57 | 1,597,914 |
| 2015-11-02 | $20.33 | $21.57 | $20.33 | $20.88 | $18.95 | 986,455 |
| 2015-10-30 | $20.50 | $20.65 | $19.68 | $20.51 | $18.62 | 719,860 |
| 2015-10-29 | $20.41 | $20.90 | $20.16 | $20.47 | $18.58 | 685,904 |
| 2015-10-28 | $18.93 | $20.76 | $18.80 | $20.61 | $18.71 | 1,236,026 |
| 2015-10-27 | $18.95 | $19.21 | $18.52 | $18.82 | $17.08 | 807,891 |
| 2015-10-26 | $19.55 | $19.85 | $19.02 | $19.25 | $17.47 | 691,283 |
| 2015-10-23 | $19.76 | $20.15 | $19.22 | $19.80 | $17.97 | 651,540 |
| 2015-10-22 | $19.06 | $20.06 | $19.00 | $19.76 | $17.94 | 756,136 |
| 2015-10-21 | $19.99 | $20.11 | $18.91 | $18.95 | $17.20 | 711,322 |
| 2015-10-20 | $19.53 | $20.30 | $19.51 | $19.93 | $18.09 | 609,906 |
| 2015-10-19 | $20.62 | $20.84 | $19.52 | $19.66 | $17.85 | 637,351 |
| 2015-10-16 | $21.01 | $21.06 | $20.23 | $20.83 | $18.91 | 598,367 |
| 2015-10-15 | $20.63 | $21.14 | $19.66 | $20.86 | $18.93 | 830,136 |
| 2015-10-14 | $20.45 | $21.15 | $20.16 | $20.80 | $18.88 | 648,013 |
| 2015-10-13 | $21.18 | $21.72 | $20.52 | $20.53 | $18.64 | 801,209 |
| 2015-10-12 | $21.95 | $22.91 | $20.61 | $21.21 | $19.25 | 655,088 |
| 2015-10-09 | $22.21 | $22.31 | $21.32 | $22.22 | $20.17 | 824,082 |
| 2015-10-08 | $21.45 | $22.25 | $21.18 | $22.11 | $20.07 | 892,645 |
| 2015-10-07 | $22.60 | $23.65 | $21.30 | $21.59 | $19.60 | 1,340,876 |
| 2015-10-06 | $20.89 | $22.35 | $20.80 | $21.98 | $19.95 | 995,726 |
| 2015-10-05 | $21.09 | $21.49 | $20.61 | $20.87 | $18.94 | 831,454 |
| 2015-10-02 | $19.16 | $20.84 | $18.59 | $20.78 | $18.86 | 846,956 |
| 2015-10-01 | $19.69 | $20.73 | $19.02 | $19.16 | $17.39 | 1,283,984 |
| 2015-09-30 | $18.73 | $19.74 | $18.73 | $19.46 | $17.66 | 867,318 |
| 2015-09-29 | $18.38 | $19.09 | $18.33 | $18.65 | $16.93 | 881,435 |
| 2015-09-28 | $18.66 | $19.07 | $17.78 | $18.26 | $16.57 | 1,011,024 |
| 2015-09-25 | $20.35 | $20.35 | $18.98 | $19.03 | $17.27 | 827,396 |
| 2015-09-24 | $20.33 | $20.49 | $19.62 | $20.02 | $18.17 | 955,558 |
| 2015-09-23 | $21.31 | $21.50 | $20.55 | $20.64 | $18.74 | 1,349,803 |
| 2015-09-22 | $20.50 | $21.38 | $20.11 | $21.15 | $19.20 | 955,597 |
| 2015-09-21 | $20.82 | $21.37 | $20.37 | $20.94 | $19.01 | 1,034,228 |
| 2015-09-18 | $20.70 | $21.07 | $20.15 | $20.59 | $18.69 | 1,130,600 |
| 2015-09-17 | $20.97 | $21.75 | $20.71 | $21.12 | $19.17 | 633,586 |
| 2015-09-16 | $21.04 | $21.62 | $21.04 | $21.26 | $19.30 | 804,786 |
| 2015-09-15 | $20.32 | $21.24 | $20.28 | $21.00 | $19.06 | 543,102 |
| 2015-09-14 | $20.62 | $20.77 | $20.13 | $20.19 | $18.33 | 492,756 |
| 2015-09-11 | $20.35 | $20.69 | $20.21 | $20.67 | $18.76 | 367,161 |
| 2015-09-10 | $20.53 | $21.08 | $20.19 | $20.60 | $18.70 | 476,318 |
| 2015-09-09 | $20.79 | $21.80 | $20.39 | $20.49 | $18.60 | 1,196,898 |
| 2015-09-08 | $20.13 | $20.79 | $19.71 | $20.46 | $18.57 | 760,035 |
Green Plains Inc (GPRE) News Headlines
.jpg)
.jpg)
Copersucar revenue to grow by $1.5 billion after Eco-Energy deal with Green Plains
None
reuters.com May 5, 2025.jpg)
ATUALIZA 1 Eco-Energy, da Copersucar, ampliar em mais de 50% negcios de etanol nos EUA
None
reuters.com May 5, 2025.jpg)
.jpg)
Similar Companies to Green Plains Inc (GPRE) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |