Grifols SA (GRFS) Exchange: NASDAQ
Data as of May 2, 2025
$7.35 ($0.33) 4.70%
Grifols SA - Daily Information
Click for more stock information on Grifols SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.24 |
| Previous Close | $7.35 |
| High | $7.37 |
| Low | $7.20 |
| Adjusted Open | $7.24 |
| Previous Adjusted Close | $7.35 |
| Adjusted High | $7.37 |
| Adjusted Low | $7.20 |
About Grifols SA (GRFS)
Grifols SA is a multinational producer of plasma-derived medicines and products which has been in operation since 1940. The company is currently headquartered in Barcelona, Spain. The company has extensive operations in Europe, the US, and Latin America and around the world. From its inception to now, Grifols has grown to become a major company in the pharmaceuticals and biotechnology world, with a range of products and services ranging from haematology, immunology, and genetics, to vaccines and diagnostics for a variety of diseases. The company has seen growth inboth local and international markets, with a total of recorded 24,000 employees in 2019, and a reported turnover of â¬7.3 billion.
Invest in Grifols SA (GRFS)
Historical Stock Data for Grifols SA (GRFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.24 | $7.37 | $7.20 | $7.35 | $7.35 | 543,821 |
| 2025-05-01 | $7.03 | $7.07 | $6.95 | $7.02 | $7.02 | 347,026 |
| 2025-04-30 | $7.06 | $7.10 | $6.90 | $6.95 | $6.95 | 1,014,413 |
| 2025-04-29 | $7.18 | $7.22 | $7.06 | $7.08 | $7.08 | 517,189 |
| 2025-04-28 | $7.29 | $7.31 | $7.14 | $7.15 | $7.15 | 967,876 |
| 2025-04-25 | $7.27 | $7.33 | $7.15 | $7.21 | $7.21 | 1,008,793 |
| 2025-04-24 | $7.25 | $7.34 | $7.13 | $7.18 | $7.18 | 1,281,552 |
| 2025-04-23 | $7.29 | $7.35 | $7.15 | $7.19 | $7.19 | 1,146,217 |
| 2025-04-22 | $7.09 | $7.23 | $7.06 | $7.18 | $7.18 | 1,898,980 |
| 2025-04-21 | $7.09 | $7.09 | $6.86 | $7.01 | $7.01 | 532,338 |
| 2025-04-17 | $7.03 | $7.15 | $6.97 | $7.08 | $7.08 | 500,119 |
| 2025-04-16 | $6.98 | $7.12 | $6.94 | $7.03 | $7.03 | 434,243 |
| 2025-04-15 | $7.05 | $7.21 | $6.97 | $6.99 | $6.99 | 925,565 |
| 2025-04-14 | $6.92 | $7.08 | $6.84 | $7.00 | $7.00 | 804,799 |
| 2025-04-11 | $6.81 | $6.83 | $6.58 | $6.76 | $6.76 | 742,316 |
| 2025-04-10 | $6.89 | $6.89 | $6.27 | $6.52 | $6.52 | 1,206,628 |
| 2025-04-09 | $6.39 | $6.95 | $6.19 | $6.93 | $6.93 | 1,172,832 |
| 2025-04-08 | $6.86 | $6.86 | $6.49 | $6.49 | $6.49 | 978,768 |
| 2025-04-07 | $6.50 | $7.03 | $6.39 | $6.55 | $6.55 | 1,023,222 |
| 2025-04-04 | $6.94 | $7.06 | $6.57 | $6.65 | $6.65 | 1,030,158 |
| 2025-04-03 | $7.52 | $7.56 | $7.11 | $7.11 | $7.11 | 1,214,938 |
| 2025-04-02 | $7.22 | $7.51 | $7.14 | $7.49 | $7.49 | 1,912,707 |
| 2025-04-01 | $7.05 | $7.05 | $6.90 | $6.96 | $6.96 | 1,236,688 |
| 2025-03-31 | $7.05 | $7.15 | $6.99 | $7.11 | $7.11 | 1,156,487 |
| 2025-03-28 | $7.33 | $7.33 | $7.19 | $7.27 | $7.27 | 586,558 |
| 2025-03-27 | $7.37 | $7.37 | $7.13 | $7.31 | $7.31 | 788,541 |
| 2025-03-26 | $7.57 | $7.57 | $7.37 | $7.46 | $7.46 | 983,051 |
| 2025-03-25 | $7.81 | $7.81 | $7.47 | $7.55 | $7.55 | 2,093,353 |
| 2025-03-24 | $7.66 | $7.77 | $7.61 | $7.75 | $7.75 | 873,072 |
| 2025-03-21 | $7.77 | $7.82 | $7.64 | $7.79 | $7.79 | 1,041,938 |
| 2025-03-20 | $7.85 | $8.02 | $7.79 | $7.90 | $7.90 | 954,504 |
| 2025-03-19 | $7.94 | $8.18 | $7.93 | $8.12 | $8.12 | 521,480 |
| 2025-03-18 | $8.07 | $8.14 | $7.98 | $8.10 | $8.10 | 491,354 |
| 2025-03-17 | $7.96 | $8.18 | $7.95 | $8.10 | $8.10 | 390,072 |
| 2025-03-14 | $7.90 | $7.99 | $7.86 | $7.98 | $7.98 | 516,968 |
| 2025-03-13 | $7.69 | $7.77 | $7.64 | $7.72 | $7.72 | 1,086,141 |
| 2025-03-12 | $7.73 | $7.96 | $7.36 | $7.76 | $7.76 | 3,230,574 |
| 2025-03-11 | $7.72 | $7.84 | $7.44 | $7.73 | $7.73 | 1,296,775 |
| 2025-03-10 | $8.10 | $8.27 | $7.64 | $7.80 | $7.80 | 2,225,194 |
| 2025-03-07 | $8.43 | $8.50 | $8.20 | $8.43 | $8.43 | 1,216,779 |
| 2025-03-06 | $8.57 | $8.81 | $8.48 | $8.50 | $8.50 | 1,556,033 |
| 2025-03-05 | $8.67 | $8.78 | $8.62 | $8.71 | $8.71 | 1,143,916 |
| 2025-03-04 | $8.40 | $8.40 | $8.21 | $8.27 | $8.27 | 702,564 |
| 2025-03-03 | $8.44 | $8.63 | $8.39 | $8.58 | $8.58 | 2,839,700 |
| 2025-02-28 | $8.07 | $8.60 | $8.07 | $8.44 | $8.44 | 1,524,622 |
| 2025-02-27 | $7.93 | $8.60 | $7.92 | $8.28 | $8.28 | 3,813,027 |
| 2025-02-26 | $7.60 | $8.42 | $7.25 | $7.94 | $7.94 | 2,220,986 |
| 2025-02-25 | $7.61 | $7.68 | $7.02 | $7.38 | $7.38 | 1,649,911 |
| 2025-02-24 | $7.53 | $7.53 | $7.43 | $7.43 | $7.43 | 293,864 |
| 2025-02-21 | $7.53 | $7.53 | $7.43 | $7.45 | $7.45 | 562,370 |
| 2025-02-20 | $7.52 | $7.61 | $7.47 | $7.53 | $7.53 | 423,110 |
| 2025-02-19 | $7.50 | $7.54 | $7.35 | $7.38 | $7.38 | 420,780 |
| 2025-02-18 | $7.63 | $7.63 | $7.36 | $7.38 | $7.38 | 907,334 |
| 2025-02-14 | $7.52 | $7.54 | $7.32 | $7.32 | $7.32 | 378,114 |
| 2025-02-13 | $7.19 | $7.51 | $7.19 | $7.47 | $7.47 | 734,887 |
| 2025-02-12 | $7.20 | $7.20 | $6.98 | $7.01 | $7.01 | 702,991 |
| 2025-02-11 | $7.00 | $7.19 | $6.96 | $7.19 | $7.19 | 852,972 |
| 2025-02-10 | $7.05 | $7.08 | $6.97 | $6.98 | $6.98 | 848,184 |
| 2025-02-07 | $6.83 | $7.12 | $6.80 | $7.12 | $7.12 | 1,068,439 |
| 2025-02-06 | $6.92 | $7.11 | $6.87 | $6.99 | $6.99 | 2,149,962 |
| 2025-02-05 | $6.84 | $7.08 | $6.81 | $7.06 | $7.06 | 601,605 |
| 2025-02-04 | $6.80 | $6.83 | $6.66 | $6.82 | $6.82 | 652,516 |
| 2025-02-03 | $6.68 | $6.79 | $6.61 | $6.62 | $6.62 | 736,159 |
| 2025-01-31 | $6.97 | $6.98 | $6.88 | $6.89 | $6.89 | 609,256 |
| 2025-01-30 | $7.05 | $7.05 | $6.91 | $6.91 | $6.91 | 728,481 |
| 2025-01-29 | $7.11 | $7.11 | $6.93 | $7.00 | $7.00 | 727,413 |
| 2025-01-28 | $7.18 | $7.24 | $7.06 | $7.19 | $7.19 | 679,825 |
| 2025-01-27 | $7.26 | $7.39 | $7.07 | $7.24 | $7.24 | 833,873 |
| 2025-01-24 | $7.25 | $7.43 | $7.15 | $7.35 | $7.35 | 1,440,749 |
| 2025-01-23 | $7.00 | $7.58 | $6.99 | $7.47 | $7.47 | 1,437,171 |
| 2025-01-22 | $7.42 | $7.44 | $7.29 | $7.40 | $7.40 | 440,156 |
| 2025-01-21 | $7.25 | $7.47 | $7.20 | $7.35 | $7.35 | 593,287 |
| 2025-01-17 | $7.23 | $7.36 | $7.20 | $7.27 | $7.27 | 531,263 |
| 2025-01-16 | $7.33 | $7.53 | $7.17 | $7.24 | $7.24 | 1,084,119 |
| 2025-01-15 | $7.25 | $7.51 | $7.17 | $7.47 | $7.47 | 866,114 |
| 2025-01-14 | $7.25 | $7.28 | $7.00 | $7.06 | $7.06 | 787,781 |
| 2025-01-13 | $7.10 | $7.30 | $7.05 | $7.23 | $7.23 | 598,394 |
| 2025-01-10 | $7.38 | $7.38 | $7.22 | $7.29 | $7.29 | 588,626 |
| 2025-01-08 | $7.65 | $7.69 | $7.54 | $7.60 | $7.60 | 396,104 |
| 2025-01-07 | $7.81 | $8.00 | $7.80 | $7.85 | $7.85 | 823,017 |
| 2025-01-06 | $7.68 | $7.94 | $7.64 | $7.86 | $7.86 | 692,915 |
| 2025-01-03 | $7.52 | $7.76 | $7.44 | $7.73 | $7.73 | 446,487 |
| 2025-01-02 | $7.48 | $7.59 | $7.42 | $7.54 | $7.54 | 481,587 |
| 2024-12-31 | $7.41 | $7.56 | $7.31 | $7.44 | $7.44 | 647,714 |
| 2024-12-30 | $7.41 | $7.49 | $7.30 | $7.40 | $7.40 | 605,806 |
| 2024-12-27 | $7.58 | $7.69 | $7.43 | $7.65 | $7.65 | 760,496 |
| 2024-12-26 | $7.71 | $7.90 | $7.71 | $7.85 | $7.85 | 355,877 |
| 2024-12-24 | $7.61 | $7.84 | $7.53 | $7.82 | $7.82 | 275,691 |
| 2024-12-23 | $7.45 | $7.70 | $7.37 | $7.68 | $7.68 | 851,733 |
| 2024-12-20 | $7.65 | $7.66 | $7.45 | $7.51 | $7.51 | 1,796,910 |
| 2024-12-19 | $7.54 | $7.90 | $7.44 | $7.72 | $7.72 | 947,082 |
| 2024-12-18 | $7.74 | $7.99 | $7.41 | $7.43 | $7.43 | 713,504 |
| 2024-12-17 | $7.65 | $8.13 | $7.65 | $8.05 | $8.05 | 1,374,323 |
| 2024-12-16 | $7.62 | $7.66 | $7.54 | $7.62 | $7.62 | 764,246 |
| 2024-12-13 | $7.59 | $7.59 | $7.29 | $7.33 | $7.33 | 856,095 |
| 2024-12-12 | $7.80 | $7.85 | $7.59 | $7.60 | $7.60 | 1,101,386 |
| 2024-12-11 | $7.26 | $7.73 | $7.12 | $7.71 | $7.71 | 1,014,316 |
| 2024-12-10 | $7.28 | $7.39 | $7.18 | $7.20 | $7.20 | 816,507 |
| 2024-12-09 | $7.29 | $7.40 | $7.24 | $7.27 | $7.27 | 881,862 |
| 2024-12-06 | $7.14 | $7.34 | $7.14 | $7.30 | $7.30 | 581,913 |
| 2024-12-05 | $7.23 | $7.38 | $7.07 | $7.08 | $7.08 | 771,109 |
| 2024-12-04 | $7.17 | $7.33 | $7.11 | $7.28 | $7.28 | 1,483,196 |
| 2024-12-03 | $7.06 | $7.28 | $7.00 | $7.23 | $7.23 | 2,045,174 |
| 2024-12-02 | $6.92 | $7.14 | $6.83 | $7.13 | $7.13 | 2,535,740 |
| 2024-11-29 | $7.07 | $7.24 | $6.88 | $6.99 | $6.99 | 4,241,914 |
| 2024-11-27 | $7.64 | $8.41 | $7.53 | $8.07 | $8.07 | 3,289,424 |
| 2024-11-26 | $8.67 | $8.76 | $8.47 | $8.72 | $8.72 | 486,866 |
| 2024-11-25 | $8.70 | $8.73 | $8.59 | $8.60 | $8.60 | 602,398 |
| 2024-11-22 | $8.43 | $8.81 | $8.42 | $8.70 | $8.70 | 462,952 |
| 2024-11-21 | $8.44 | $8.59 | $8.18 | $8.54 | $8.54 | 632,310 |
| 2024-11-20 | $8.45 | $8.61 | $8.37 | $8.60 | $8.60 | 828,074 |
| 2024-11-19 | $8.28 | $8.58 | $8.27 | $8.46 | $8.46 | 952,771 |
| 2024-11-18 | $9.22 | $9.44 | $9.15 | $9.22 | $9.22 | 1,780,652 |
| 2024-11-15 | $9.68 | $9.69 | $9.43 | $9.47 | $9.47 | 1,192,223 |
| 2024-11-14 | $9.52 | $9.75 | $9.42 | $9.55 | $9.55 | 2,007,673 |
| 2024-11-13 | $9.16 | $9.28 | $9.04 | $9.09 | $9.09 | 2,515,423 |
| 2024-11-12 | $9.27 | $9.27 | $9.04 | $9.10 | $9.10 | 442,288 |
| 2024-11-11 | $9.45 | $9.51 | $9.07 | $9.32 | $9.32 | 669,454 |
| 2024-11-08 | $9.96 | $9.96 | $9.46 | $9.49 | $9.49 | 1,408,124 |
| 2024-11-07 | $9.26 | $9.94 | $9.12 | $9.50 | $9.50 | 2,062,948 |
| 2024-11-06 | $9.04 | $9.12 | $8.86 | $9.05 | $9.05 | 807,440 |
| 2024-11-05 | $8.74 | $9.38 | $8.69 | $9.29 | $9.29 | 1,335,584 |
| 2024-11-04 | $8.92 | $8.96 | $8.78 | $8.80 | $8.80 | 472,749 |
| 2024-11-01 | $8.74 | $8.86 | $8.74 | $8.84 | $8.84 | 715,154 |
| 2024-10-31 | $8.62 | $8.76 | $8.51 | $8.69 | $8.69 | 1,370,290 |
| 2024-10-30 | $8.44 | $8.80 | $8.38 | $8.77 | $8.77 | 1,267,627 |
| 2024-10-29 | $8.73 | $8.73 | $8.11 | $8.20 | $8.20 | 1,585,269 |
| 2024-10-28 | $8.39 | $8.56 | $8.30 | $8.34 | $8.34 | 602,408 |
| 2024-10-25 | $8.80 | $8.85 | $8.73 | $8.73 | $8.73 | 504,574 |
| 2024-10-24 | $8.77 | $8.87 | $8.61 | $8.86 | $8.86 | 581,868 |
| 2024-10-23 | $8.80 | $8.90 | $8.63 | $8.83 | $8.83 | 426,596 |
| 2024-10-22 | $8.71 | $8.83 | $8.65 | $8.82 | $8.82 | 544,023 |
| 2024-10-21 | $8.70 | $8.74 | $8.51 | $8.57 | $8.57 | 280,141 |
| 2024-10-18 | $8.54 | $8.67 | $8.44 | $8.65 | $8.65 | 410,319 |
| 2024-10-17 | $8.44 | $8.64 | $8.42 | $8.59 | $8.59 | 312,767 |
| 2024-10-16 | $8.53 | $8.60 | $8.44 | $8.49 | $8.49 | 456,025 |
| 2024-10-15 | $8.56 | $8.57 | $8.47 | $8.51 | $8.51 | 600,263 |
| 2024-10-14 | $8.43 | $8.76 | $8.41 | $8.58 | $8.58 | 544,462 |
| 2024-10-11 | $8.52 | $8.63 | $8.46 | $8.59 | $8.59 | 638,162 |
| 2024-10-10 | $8.66 | $8.66 | $8.52 | $8.63 | $8.63 | 371,023 |
| 2024-10-09 | $8.75 | $8.82 | $8.66 | $8.66 | $8.66 | 354,796 |
| 2024-10-08 | $8.85 | $8.86 | $8.76 | $8.76 | $8.76 | 448,759 |
| 2024-10-07 | $8.87 | $8.93 | $8.79 | $8.88 | $8.88 | 450,583 |
| 2024-10-04 | $8.85 | $9.09 | $8.82 | $8.92 | $8.92 | 610,186 |
| 2024-10-03 | $8.74 | $9.05 | $8.74 | $8.95 | $8.95 | 623,741 |
| 2024-10-02 | $8.77 | $8.92 | $8.67 | $8.84 | $8.84 | 305,096 |
| 2024-10-01 | $8.95 | $8.95 | $8.70 | $8.83 | $8.83 | 407,547 |
| 2024-09-30 | $8.94 | $9.04 | $8.84 | $8.88 | $8.88 | 285,925 |
| 2024-09-27 | $9.03 | $9.11 | $8.84 | $8.95 | $8.95 | 455,380 |
| 2024-09-26 | $8.90 | $8.97 | $8.61 | $8.79 | $8.79 | 677,507 |
| 2024-09-25 | $8.69 | $8.91 | $7.13 | $8.66 | $8.66 | 2,874,386 |
| 2024-09-24 | $8.65 | $8.77 | $8.52 | $8.70 | $8.70 | 550,167 |
| 2024-09-23 | $8.78 | $8.88 | $8.62 | $8.80 | $8.80 | 565,032 |
| 2024-09-20 | $8.97 | $9.12 | $8.94 | $8.95 | $8.95 | 1,095,150 |
| 2024-09-19 | $8.93 | $9.16 | $8.83 | $9.08 | $9.08 | 2,763,926 |
| 2024-09-18 | $9.02 | $9.02 | $8.69 | $8.74 | $8.74 | 560,932 |
| 2024-09-17 | $9.17 | $9.24 | $8.86 | $8.90 | $8.90 | 815,654 |
| 2024-09-16 | $9.25 | $9.28 | $9.08 | $9.24 | $9.24 | 343,751 |
| 2024-09-13 | $9.11 | $9.35 | $9.11 | $9.26 | $9.26 | 788,497 |
| 2024-09-12 | $9.09 | $9.14 | $8.93 | $9.11 | $9.11 | 465,167 |
| 2024-09-11 | $8.77 | $9.26 | $8.77 | $9.21 | $9.21 | 784,237 |
| 2024-09-10 | $8.45 | $8.49 | $8.18 | $8.41 | $8.41 | 648,923 |
| 2024-09-09 | $8.49 | $8.57 | $8.47 | $8.57 | $8.57 | 316,754 |
| 2024-09-06 | $8.63 | $8.69 | $8.48 | $8.49 | $8.49 | 769,754 |
| 2024-09-05 | $8.52 | $9.13 | $8.47 | $8.88 | $8.88 | 1,832,855 |
| 2024-09-04 | $9.14 | $9.33 | $9.13 | $9.30 | $9.30 | 1,002,684 |
| 2024-09-03 | $9.37 | $9.39 | $9.16 | $9.38 | $9.38 | 1,112,883 |
| 2024-08-30 | $9.38 | $9.48 | $9.00 | $9.34 | $9.34 | 4,186,670 |
| 2024-08-29 | $8.97 | $9.57 | $8.89 | $9.10 | $9.10 | 3,859,236 |
| 2024-08-28 | $8.70 | $9.02 | $8.68 | $9.00 | $9.00 | 773,292 |
| 2024-08-27 | $8.77 | $8.87 | $8.62 | $8.76 | $8.76 | 806,723 |
| 2024-08-26 | $8.80 | $8.80 | $8.49 | $8.61 | $8.61 | 809,192 |
| 2024-08-23 | $8.76 | $8.90 | $8.54 | $8.58 | $8.58 | 1,615,418 |
| 2024-08-22 | $8.08 | $8.92 | $8.05 | $8.85 | $8.85 | 6,583,763 |
| 2024-08-21 | $7.85 | $7.97 | $7.54 | $7.67 | $7.67 | 5,261,957 |
| 2024-08-20 | $7.10 | $7.40 | $7.10 | $7.19 | $7.19 | 1,295,064 |
| 2024-08-19 | $7.21 | $7.21 | $7.09 | $7.18 | $7.18 | 2,432,728 |
| 2024-08-16 | $6.94 | $7.19 | $6.94 | $7.06 | $7.06 | 1,090,183 |
| 2024-08-15 | $6.73 | $7.01 | $6.73 | $6.96 | $6.96 | 758,132 |
| 2024-08-14 | $6.89 | $6.94 | $6.75 | $6.91 | $6.91 | 479,014 |
| 2024-08-13 | $6.85 | $7.03 | $6.71 | $6.89 | $6.89 | 2,086,982 |
| 2024-08-12 | $7.20 | $7.26 | $7.14 | $7.18 | $7.18 | 483,372 |
| 2024-08-09 | $7.36 | $7.39 | $7.15 | $7.21 | $7.21 | 585,273 |
| 2024-08-08 | $7.42 | $7.48 | $7.34 | $7.38 | $7.38 | 1,003,269 |
| 2024-08-07 | $7.41 | $7.63 | $7.37 | $7.43 | $7.43 | 1,380,861 |
| 2024-08-06 | $7.36 | $7.56 | $7.23 | $7.24 | $7.24 | 1,020,247 |
| 2024-08-05 | $7.30 | $7.50 | $7.20 | $7.27 | $7.27 | 1,241,741 |
| 2024-08-02 | $7.58 | $7.77 | $7.49 | $7.58 | $7.58 | 676,314 |
| 2024-08-01 | $7.67 | $7.83 | $7.58 | $7.64 | $7.64 | 2,818,213 |
| 2024-07-31 | $7.90 | $8.00 | $7.46 | $7.47 | $7.47 | 1,867,115 |
| 2024-07-30 | $7.48 | $8.00 | $7.26 | $7.75 | $7.75 | 2,366,614 |
| 2024-07-29 | $7.82 | $7.90 | $7.69 | $7.71 | $7.71 | 1,264,193 |
| 2024-07-26 | $8.05 | $8.07 | $7.72 | $7.74 | $7.74 | 1,282,063 |
| 2024-07-25 | $7.68 | $7.92 | $7.68 | $7.78 | $7.78 | 1,210,894 |
| 2024-07-24 | $7.85 | $8.09 | $7.72 | $7.73 | $7.73 | 911,312 |
| 2024-07-23 | $7.83 | $7.85 | $7.74 | $7.75 | $7.75 | 904,239 |
| 2024-07-22 | $8.03 | $8.08 | $7.75 | $7.88 | $7.88 | 699,438 |
| 2024-07-19 | $8.12 | $8.19 | $8.02 | $8.08 | $8.08 | 900,665 |
| 2024-07-18 | $8.05 | $8.16 | $7.99 | $8.12 | $8.12 | 1,450,046 |
| 2024-07-17 | $8.17 | $8.36 | $7.93 | $8.06 | $8.06 | 2,487,957 |
| 2024-07-16 | $7.95 | $8.21 | $7.79 | $8.15 | $8.15 | 3,138,722 |
| 2024-07-15 | $8.30 | $8.38 | $7.96 | $8.16 | $8.16 | 3,770,909 |
| 2024-07-12 | $8.92 | $8.95 | $8.25 | $8.26 | $8.26 | 3,707,639 |
| 2024-07-11 | $8.82 | $9.01 | $8.72 | $8.85 | $8.85 | 2,883,314 |
| 2024-07-10 | $8.78 | $9.39 | $8.72 | $8.91 | $8.91 | 3,542,764 |
| 2024-07-09 | $8.87 | $8.87 | $8.31 | $8.37 | $8.37 | 3,207,382 |
| 2024-07-08 | $8.48 | $8.63 | $8.06 | $8.41 | $8.41 | 7,580,810 |
| 2024-07-05 | $7.00 | $7.06 | $6.94 | $7.04 | $7.04 | 977,280 |
| 2024-07-03 | $6.56 | $6.70 | $6.53 | $6.64 | $6.64 | 436,830 |
| 2024-07-02 | $6.33 | $6.55 | $6.24 | $6.52 | $6.52 | 2,291,408 |
| 2024-07-01 | $6.47 | $6.47 | $6.22 | $6.28 | $6.28 | 2,642,077 |
| 2024-06-28 | $6.20 | $6.40 | $6.13 | $6.31 | $6.31 | 1,319,401 |
| 2024-06-27 | $6.12 | $6.33 | $5.79 | $6.30 | $6.30 | 3,372,245 |
| 2024-06-26 | $7.02 | $7.02 | $6.84 | $6.97 | $6.97 | 973,822 |
| 2024-06-25 | $7.03 | $7.08 | $6.96 | $7.00 | $7.00 | 719,127 |
| 2024-06-24 | $7.16 | $7.24 | $7.11 | $7.19 | $7.19 | 995,524 |
| 2024-06-21 | $7.13 | $7.13 | $6.92 | $7.00 | $7.00 | 1,457,827 |
| 2024-06-20 | $6.82 | $6.99 | $6.78 | $6.98 | $6.98 | 831,052 |
| 2024-06-18 | $7.16 | $7.18 | $7.02 | $7.02 | $7.02 | 1,429,324 |
| 2024-06-17 | $7.12 | $7.12 | $6.99 | $7.10 | $7.10 | 545,322 |
| 2024-06-14 | $6.91 | $7.03 | $6.90 | $7.00 | $7.00 | 689,899 |
| 2024-06-13 | $7.14 | $7.17 | $6.96 | $6.97 | $6.97 | 421,743 |
| 2024-06-12 | $7.21 | $7.32 | $7.01 | $7.03 | $7.03 | 1,550,439 |
| 2024-06-11 | $7.04 | $7.11 | $6.96 | $6.97 | $6.97 | 639,908 |
| 2024-06-10 | $7.11 | $7.17 | $6.97 | $7.11 | $7.11 | 983,213 |
| 2024-06-07 | $7.39 | $7.39 | $7.23 | $7.24 | $7.24 | 713,378 |
| 2024-06-06 | $7.33 | $7.51 | $7.32 | $7.51 | $7.51 | 420,972 |
| 2024-06-05 | $7.45 | $7.45 | $7.28 | $7.34 | $7.34 | 573,234 |
| 2024-06-04 | $7.29 | $7.39 | $7.28 | $7.37 | $7.37 | 602,052 |
| 2024-06-03 | $7.33 | $7.45 | $7.28 | $7.35 | $7.35 | 939,318 |
| 2024-05-31 | $7.17 | $7.25 | $7.13 | $7.16 | $7.16 | 481,587 |
| 2024-05-30 | $7.04 | $7.17 | $7.03 | $7.16 | $7.16 | 321,525 |
| 2024-05-29 | $7.02 | $7.06 | $6.83 | $6.92 | $6.92 | 863,230 |
| 2024-05-28 | $7.24 | $7.50 | $7.18 | $7.36 | $7.36 | 640,650 |
| 2024-05-24 | $7.04 | $7.23 | $7.01 | $7.20 | $7.20 | 1,151,315 |
| 2024-05-23 | $7.13 | $7.20 | $7.04 | $7.11 | $7.11 | 819,151 |
| 2024-05-22 | $7.29 | $7.31 | $7.03 | $7.19 | $7.19 | 1,628,834 |
| 2024-05-21 | $7.63 | $7.72 | $7.56 | $7.67 | $7.67 | 829,283 |
| 2024-05-20 | $7.62 | $7.76 | $7.54 | $7.68 | $7.68 | 1,443,878 |
| 2024-05-17 | $7.50 | $7.76 | $7.45 | $7.70 | $7.70 | 1,092,925 |
| 2024-05-16 | $7.55 | $7.70 | $7.51 | $7.67 | $7.67 | 907,654 |
| 2024-05-15 | $7.58 | $7.73 | $7.51 | $7.69 | $7.69 | 1,606,418 |
| 2024-05-14 | $7.26 | $7.69 | $6.67 | $7.47 | $7.47 | 3,290,711 |
| 2024-05-13 | $7.00 | $7.33 | $7.00 | $7.29 | $7.29 | 2,963,105 |
| 2024-05-10 | $6.92 | $7.03 | $6.92 | $7.00 | $7.00 | 521,629 |
| 2024-05-09 | $6.89 | $6.97 | $6.88 | $6.94 | $6.94 | 416,240 |
| 2024-05-08 | $6.88 | $6.96 | $6.83 | $6.84 | $6.84 | 720,748 |
| 2024-05-07 | $6.91 | $6.98 | $6.80 | $6.80 | $6.80 | 2,377,741 |
| 2024-05-06 | $6.98 | $7.08 | $6.93 | $7.02 | $7.02 | 1,587,581 |
| 2024-05-03 | $6.59 | $6.67 | $6.54 | $6.57 | $6.57 | 1,514,117 |
| 2024-05-02 | $6.57 | $6.57 | $6.35 | $6.39 | $6.39 | 1,336,066 |
| 2024-05-01 | $6.38 | $6.94 | $6.38 | $6.79 | $6.79 | 896,583 |
| 2024-04-30 | $6.51 | $6.62 | $6.32 | $6.43 | $6.43 | 1,785,894 |
| 2024-04-29 | $6.37 | $6.52 | $6.30 | $6.48 | $6.48 | 1,106,086 |
| 2024-04-26 | $6.36 | $6.51 | $6.29 | $6.38 | $6.38 | 673,447 |
| 2024-04-25 | $6.33 | $6.37 | $6.12 | $6.27 | $6.27 | 1,012,213 |
| 2024-04-24 | $6.42 | $6.44 | $6.29 | $6.39 | $6.39 | 963,534 |
| 2024-04-23 | $6.49 | $6.66 | $6.43 | $6.48 | $6.48 | 3,409,923 |
| 2024-04-22 | $6.32 | $6.34 | $6.25 | $6.30 | $6.30 | 941,455 |
| 2024-04-19 | $6.45 | $6.46 | $6.27 | $6.28 | $6.28 | 1,236,983 |
| 2024-04-18 | $6.64 | $6.64 | $6.46 | $6.54 | $6.54 | 760,142 |
| 2024-04-17 | $6.84 | $6.84 | $6.48 | $6.58 | $6.58 | 1,459,523 |
| 2024-04-16 | $6.51 | $6.80 | $6.44 | $6.78 | $6.78 | 1,534,563 |
| 2024-04-15 | $6.57 | $6.70 | $6.47 | $6.54 | $6.54 | 1,316,967 |
| 2024-04-12 | $6.57 | $6.63 | $6.49 | $6.56 | $6.56 | 938,741 |
| 2024-04-11 | $6.65 | $6.72 | $6.56 | $6.65 | $6.65 | 1,165,440 |
| 2024-04-10 | $6.71 | $7.02 | $6.71 | $6.97 | $6.97 | 1,420,196 |
| 2024-04-09 | $7.29 | $7.35 | $7.13 | $7.18 | $7.18 | 1,632,646 |
| 2024-04-08 | $7.18 | $7.33 | $7.14 | $7.29 | $7.29 | 1,756,266 |
| 2024-04-05 | $7.00 | $7.13 | $6.89 | $7.09 | $7.09 | 1,020,555 |
| 2024-04-04 | $6.95 | $7.07 | $6.86 | $6.86 | $6.86 | 1,642,469 |
| 2024-04-03 | $6.72 | $6.91 | $6.65 | $6.89 | $6.89 | 2,068,348 |
| 2024-04-02 | $6.54 | $6.80 | $6.41 | $6.78 | $6.78 | 1,176,918 |
| 2024-04-01 | $6.70 | $6.70 | $6.55 | $6.68 | $6.68 | 493,818 |
| 2024-03-28 | $6.58 | $6.70 | $6.50 | $6.68 | $6.68 | 1,026,162 |
| 2024-03-27 | $6.52 | $6.67 | $6.44 | $6.65 | $6.65 | 950,032 |
| 2024-03-26 | $6.45 | $6.48 | $6.39 | $6.48 | $6.48 | 1,401,123 |
| 2024-03-25 | $6.31 | $6.45 | $6.25 | $6.36 | $6.36 | 1,580,166 |
| 2024-03-22 | $6.14 | $6.22 | $5.95 | $6.22 | $6.22 | 2,989,575 |
| 2024-03-21 | $6.38 | $6.82 | $5.80 | $6.78 | $6.78 | 5,884,971 |
| 2024-03-20 | $6.15 | $6.32 | $6.09 | $6.29 | $6.29 | 2,133,150 |
| 2024-03-19 | $5.97 | $6.14 | $5.94 | $6.06 | $6.06 | 2,282,702 |
| 2024-03-18 | $6.07 | $6.07 | $5.93 | $6.05 | $6.05 | 2,073,520 |
| 2024-03-15 | $5.91 | $6.18 | $5.85 | $6.13 | $6.13 | 3,766,514 |
| 2024-03-14 | $5.78 | $5.90 | $5.68 | $5.76 | $5.76 | 3,905,581 |
| 2024-03-13 | $6.38 | $6.45 | $6.25 | $6.34 | $6.34 | 1,852,955 |
| 2024-03-12 | $6.68 | $6.68 | $6.21 | $6.29 | $6.29 | 2,567,363 |
| 2024-03-11 | $6.68 | $6.92 | $6.56 | $6.77 | $6.77 | 1,756,261 |
| 2024-03-08 | $6.61 | $7.02 | $6.51 | $7.00 | $7.00 | 5,070,702 |
| 2024-03-07 | $5.55 | $5.61 | $5.33 | $5.61 | $5.61 | 4,791,857 |
| 2024-03-06 | $5.39 | $5.64 | $5.30 | $5.47 | $5.47 | 7,577,914 |
| 2024-03-05 | $6.45 | $6.63 | $6.10 | $6.17 | $6.17 | 3,006,731 |
| 2024-03-04 | $6.62 | $6.80 | $6.55 | $6.63 | $6.63 | 3,360,978 |
| 2024-03-01 | $6.98 | $7.22 | $6.65 | $7.06 | $7.06 | 3,923,072 |
| 2024-02-29 | $8.73 | $8.79 | $5.56 | $7.51 | $7.51 | 22,198,360 |
| 2024-02-28 | $9.12 | $9.37 | $9.06 | $9.34 | $9.34 | 1,705,069 |
| 2024-02-27 | $9.21 | $9.31 | $9.07 | $9.30 | $9.30 | 758,782 |
| 2024-02-26 | $9.20 | $9.32 | $9.09 | $9.29 | $9.29 | 917,438 |
| 2024-02-23 | $8.90 | $9.15 | $8.86 | $9.13 | $9.13 | 1,215,539 |
| 2024-02-22 | $8.78 | $8.80 | $8.66 | $8.70 | $8.70 | 403,922 |
| 2024-02-21 | $8.53 | $8.85 | $8.52 | $8.75 | $8.75 | 765,212 |
| 2024-02-20 | $8.66 | $8.80 | $8.52 | $8.54 | $8.54 | 819,269 |
| 2024-02-16 | $8.53 | $8.67 | $8.45 | $8.47 | $8.47 | 642,181 |
| 2024-02-15 | $8.62 | $8.72 | $8.51 | $8.63 | $8.63 | 667,436 |
| 2024-02-14 | $8.43 | $8.69 | $8.35 | $8.67 | $8.67 | 1,056,507 |
| 2024-02-13 | $8.31 | $8.43 | $8.24 | $8.39 | $8.39 | 558,897 |
| 2024-02-12 | $8.37 | $8.48 | $8.29 | $8.40 | $8.40 | 568,123 |
| 2024-02-09 | $8.05 | $8.28 | $8.05 | $8.28 | $8.28 | 551,610 |
| 2024-02-08 | $8.08 | $8.30 | $7.94 | $8.14 | $8.14 | 734,331 |
| 2024-02-07 | $8.41 | $8.42 | $7.94 | $8.15 | $8.15 | 1,230,157 |
| 2024-02-06 | $8.40 | $8.50 | $8.29 | $8.39 | $8.39 | 1,469,279 |
| 2024-02-05 | $8.18 | $8.75 | $8.11 | $8.50 | $8.50 | 3,481,247 |
| 2024-02-02 | $8.21 | $8.22 | $8.03 | $8.18 | $8.18 | 768,146 |
| 2024-02-01 | $8.08 | $8.08 | $7.85 | $8.03 | $8.03 | 1,307,855 |
| 2024-01-31 | $8.24 | $8.24 | $7.98 | $8.04 | $8.04 | 1,245,990 |
| 2024-01-30 | $8.34 | $8.37 | $8.21 | $8.25 | $8.25 | 1,098,691 |
| 2024-01-29 | $8.01 | $8.08 | $7.92 | $8.07 | $8.07 | 1,248,172 |
| 2024-01-26 | $7.75 | $8.06 | $7.72 | $8.01 | $8.01 | 1,468,458 |
| 2024-01-25 | $7.55 | $7.65 | $7.46 | $7.63 | $7.63 | 1,480,736 |
| 2024-01-24 | $7.70 | $7.73 | $7.47 | $7.66 | $7.66 | 1,781,066 |
| 2024-01-23 | $7.16 | $7.35 | $7.04 | $7.35 | $7.35 | 1,877,620 |
| 2024-01-22 | $6.98 | $7.21 | $6.90 | $7.16 | $7.16 | 1,623,415 |
| 2024-01-19 | $6.68 | $6.95 | $6.51 | $6.76 | $6.76 | 11,648,851 |
| 2024-01-18 | $6.73 | $6.78 | $6.35 | $6.75 | $6.75 | 3,170,906 |
| 2024-01-17 | $6.95 | $7.09 | $6.59 | $6.78 | $6.78 | 5,133,521 |
| 2024-01-16 | $7.11 | $7.42 | $7.06 | $7.33 | $7.33 | 4,177,307 |
| 2024-01-12 | $7.28 | $7.55 | $7.01 | $7.03 | $7.03 | 8,294,349 |
| 2024-01-11 | $8.58 | $8.81 | $7.81 | $7.96 | $7.96 | 13,813,769 |
| 2024-01-10 | $9.25 | $9.86 | $8.81 | $9.25 | $9.25 | 10,588,220 |
| 2024-01-09 | $7.42 | $8.80 | $7.27 | $8.70 | $8.70 | 23,960,793 |
| 2024-01-08 | $11.06 | $11.17 | $10.97 | $11.13 | $11.13 | 3,938,500 |
| 2024-01-05 | $11.28 | $11.28 | $11.01 | $11.07 | $11.07 | 879,952 |
| 2024-01-04 | $11.51 | $11.73 | $11.34 | $11.38 | $11.38 | 1,679,263 |
| 2024-01-03 | $10.91 | $11.38 | $10.91 | $11.29 | $11.29 | 1,232,035 |
| 2024-01-02 | $11.34 | $11.36 | $11.02 | $11.05 | $11.05 | 1,227,342 |
| 2023-12-29 | $11.66 | $12.15 | $11.44 | $11.56 | $11.56 | 2,654,998 |
| 2023-12-28 | $10.42 | $10.59 | $10.42 | $10.52 | $10.52 | 529,864 |
| 2023-12-27 | $10.44 | $10.59 | $10.25 | $10.28 | $10.28 | 799,588 |
| 2023-12-26 | $10.38 | $10.44 | $10.30 | $10.33 | $10.33 | 349,967 |
| 2023-12-22 | $10.58 | $10.79 | $10.36 | $10.38 | $10.38 | 514,523 |
| 2023-12-21 | $10.43 | $10.68 | $10.33 | $10.48 | $10.48 | 832,875 |
| 2023-12-20 | $10.80 | $10.80 | $10.41 | $10.43 | $10.43 | 795,320 |
| 2023-12-19 | $10.54 | $10.61 | $10.17 | $10.47 | $10.47 | 1,565,453 |
| 2023-12-18 | $10.31 | $10.42 | $10.07 | $10.08 | $10.08 | 696,515 |
| 2023-12-15 | $10.55 | $10.57 | $10.23 | $10.27 | $10.27 | 1,123,621 |
| 2023-12-14 | $10.59 | $10.83 | $10.59 | $10.80 | $10.80 | 1,270,929 |
| 2023-12-13 | $10.20 | $10.52 | $10.05 | $10.49 | $10.49 | 758,254 |
| 2023-12-12 | $10.27 | $10.32 | $10.01 | $10.14 | $10.14 | 878,859 |
| 2023-12-11 | $10.34 | $10.46 | $10.16 | $10.18 | $10.18 | 619,269 |
| 2023-12-08 | $10.31 | $10.41 | $10.31 | $10.37 | $10.37 | 2,175,986 |
| 2023-12-07 | $10.05 | $10.27 | $10.00 | $10.25 | $10.25 | 684,126 |
| 2023-12-06 | $10.06 | $10.29 | $9.99 | $10.00 | $10.00 | 1,828,363 |
| 2023-12-05 | $9.72 | $9.87 | $9.72 | $9.76 | $9.76 | 927,875 |
| 2023-12-04 | $9.75 | $9.85 | $9.68 | $9.71 | $9.71 | 890,535 |
| 2023-12-01 | $9.63 | $9.79 | $9.57 | $9.71 | $9.71 | 1,116,229 |
| 2023-11-30 | $9.66 | $9.96 | $9.42 | $9.69 | $9.69 | 3,129,715 |
| 2023-11-29 | $9.74 | $9.79 | $9.58 | $9.66 | $9.66 | 423,806 |
| 2023-11-28 | $9.89 | $9.98 | $9.71 | $9.76 | $9.76 | 620,454 |
| 2023-11-27 | $9.88 | $9.99 | $9.50 | $9.79 | $9.79 | 574,970 |
| 2023-11-24 | $9.81 | $9.97 | $9.76 | $9.88 | $9.88 | 520,094 |
| 2023-11-22 | $9.58 | $9.66 | $9.56 | $9.66 | $9.66 | 426,956 |
| 2023-11-21 | $9.57 | $9.70 | $9.54 | $9.55 | $9.55 | 386,493 |
| 2023-11-20 | $9.44 | $9.63 | $9.44 | $9.57 | $9.57 | 596,624 |
| 2023-11-17 | $9.59 | $9.68 | $9.47 | $9.49 | $9.49 | 857,965 |
| 2023-11-16 | $9.49 | $9.64 | $9.41 | $9.46 | $9.46 | 728,758 |
| 2023-11-15 | $9.45 | $9.70 | $9.40 | $9.40 | $9.40 | 1,225,927 |
| 2023-11-14 | $9.24 | $9.41 | $9.24 | $9.36 | $9.36 | 761,793 |
| 2023-11-13 | $8.90 | $8.97 | $8.80 | $8.89 | $8.89 | 373,954 |
| 2023-11-10 | $8.93 | $8.98 | $8.57 | $8.91 | $8.91 | 600,959 |
| 2023-11-09 | $9.31 | $9.35 | $8.99 | $9.00 | $9.00 | 375,312 |
| 2023-11-08 | $9.18 | $9.42 | $9.11 | $9.13 | $9.13 | 607,818 |
| 2023-11-07 | $9.07 | $9.17 | $9.03 | $9.11 | $9.11 | 429,935 |
| 2023-11-06 | $9.26 | $9.37 | $9.11 | $9.16 | $9.16 | 760,786 |
| 2023-11-03 | $9.14 | $9.47 | $9.12 | $9.31 | $9.31 | 972,805 |
| 2023-11-02 | $8.68 | $9.10 | $8.68 | $9.04 | $9.04 | 768,071 |
| 2023-11-01 | $8.06 | $8.10 | $7.96 | $8.09 | $8.09 | 402,105 |
| 2023-10-31 | $7.89 | $8.09 | $7.89 | $8.09 | $8.09 | 559,281 |
| 2023-10-30 | $7.85 | $8.03 | $7.59 | $7.86 | $7.86 | 401,172 |
| 2023-10-27 | $7.80 | $7.88 | $7.79 | $7.84 | $7.84 | 653,845 |
| 2023-10-26 | $7.78 | $7.86 | $7.66 | $7.71 | $7.71 | 572,548 |
| 2023-10-25 | $7.74 | $7.83 | $7.54 | $7.76 | $7.76 | 1,060,724 |
| 2023-10-24 | $7.99 | $8.12 | $7.90 | $8.08 | $8.08 | 723,844 |
| 2023-10-23 | $7.85 | $8.06 | $7.73 | $7.91 | $7.91 | 984,012 |
| 2023-10-20 | $8.12 | $8.12 | $7.80 | $8.09 | $8.09 | 1,981,405 |
| 2023-10-19 | $8.31 | $8.37 | $8.13 | $8.19 | $8.19 | 717,559 |
| 2023-10-18 | $8.61 | $8.65 | $8.48 | $8.55 | $8.55 | 394,891 |
| 2023-10-17 | $8.68 | $8.78 | $8.61 | $8.77 | $8.77 | 357,481 |
| 2023-10-16 | $8.69 | $8.77 | $8.59 | $8.74 | $8.74 | 480,254 |
| 2023-10-13 | $8.67 | $8.89 | $8.59 | $8.80 | $8.80 | 545,104 |
| 2023-10-12 | $8.76 | $8.77 | $8.61 | $8.69 | $8.69 | 611,160 |
| 2023-10-11 | $8.91 | $8.95 | $8.75 | $8.82 | $8.82 | 295,121 |
| 2023-10-10 | $8.64 | $8.91 | $8.64 | $8.76 | $8.76 | 417,389 |
| 2023-10-09 | $8.50 | $8.57 | $8.39 | $8.52 | $8.52 | 279,951 |
| 2023-10-06 | $8.57 | $8.75 | $8.57 | $8.61 | $8.61 | 384,015 |
| 2023-10-05 | $8.79 | $8.97 | $8.57 | $8.63 | $8.63 | 502,667 |
| 2023-10-04 | $8.60 | $8.74 | $8.43 | $8.69 | $8.69 | 606,301 |
| 2023-10-03 | $8.91 | $8.91 | $8.46 | $8.46 | $8.46 | 639,373 |
| 2023-10-02 | $9.21 | $9.21 | $8.89 | $9.01 | $9.01 | 309,541 |
| 2023-09-29 | $9.24 | $9.37 | $9.14 | $9.14 | $9.14 | 206,066 |
| 2023-09-28 | $9.15 | $9.24 | $9.08 | $9.24 | $9.24 | 292,012 |
| 2023-09-27 | $9.14 | $9.24 | $9.05 | $9.09 | $9.09 | 264,478 |
| 2023-09-26 | $9.22 | $9.28 | $9.14 | $9.16 | $9.16 | 195,979 |
| 2023-09-25 | $9.17 | $9.25 | $9.13 | $9.19 | $9.19 | 295,377 |
| 2023-09-22 | $9.50 | $9.55 | $9.35 | $9.40 | $9.40 | 247,042 |
| 2023-09-21 | $9.60 | $9.60 | $9.35 | $9.37 | $9.37 | 281,051 |
| 2023-09-20 | $9.75 | $9.83 | $9.64 | $9.65 | $9.65 | 184,186 |
| 2023-09-19 | $9.81 | $9.89 | $9.74 | $9.75 | $9.75 | 255,851 |
| 2023-09-18 | $9.82 | $9.92 | $9.68 | $9.92 | $9.92 | 463,827 |
| 2023-09-15 | $9.86 | $9.92 | $9.80 | $9.89 | $9.89 | 474,396 |
| 2023-09-14 | $9.90 | $9.94 | $9.79 | $9.86 | $9.86 | 387,507 |
| 2023-09-13 | $9.55 | $9.82 | $9.46 | $9.76 | $9.76 | 359,039 |
| 2023-09-12 | $9.46 | $9.79 | $9.46 | $9.70 | $9.70 | 371,919 |
| 2023-09-11 | $9.14 | $9.25 | $8.99 | $9.19 | $9.19 | 277,294 |
| 2023-09-08 | $8.89 | $8.99 | $8.89 | $8.93 | $8.93 | 276,502 |
| 2023-09-07 | $9.11 | $9.13 | $8.91 | $8.91 | $8.91 | 540,106 |
| 2023-09-06 | $9.42 | $9.47 | $9.09 | $9.18 | $9.18 | 796,629 |
| 2023-09-05 | $9.36 | $9.45 | $9.31 | $9.31 | $9.31 | 630,192 |
| 2023-09-01 | $9.49 | $9.69 | $9.38 | $9.39 | $9.39 | 386,206 |
| 2023-08-31 | $9.53 | $9.61 | $9.47 | $9.47 | $9.47 | 285,169 |
| 2023-08-30 | $9.65 | $9.71 | $9.36 | $9.44 | $9.44 | 684,078 |
| 2023-08-29 | $9.65 | $9.77 | $9.53 | $9.59 | $9.59 | 486,821 |
| 2023-08-28 | $9.94 | $10.04 | $9.72 | $9.96 | $9.96 | 234,625 |
| 2023-08-25 | $9.71 | $9.98 | $9.64 | $9.94 | $9.94 | 289,659 |
| 2023-08-24 | $9.94 | $10.00 | $9.71 | $9.73 | $9.73 | 274,245 |
| 2023-08-23 | $9.95 | $10.05 | $9.87 | $9.94 | $9.94 | 221,459 |
| 2023-08-22 | $10.06 | $10.11 | $9.96 | $9.96 | $9.96 | 576,179 |
| 2023-08-21 | $10.02 | $10.16 | $10.02 | $10.03 | $10.03 | 360,063 |
| 2023-08-18 | $10.01 | $10.07 | $9.95 | $10.02 | $10.02 | 347,462 |
| 2023-08-17 | $10.33 | $10.41 | $10.09 | $10.14 | $10.14 | 366,701 |
| 2023-08-16 | $10.28 | $10.47 | $10.11 | $10.15 | $10.15 | 506,968 |
| 2023-08-15 | $10.25 | $10.47 | $10.23 | $10.28 | $10.28 | 399,180 |
| 2023-08-14 | $10.02 | $10.34 | $10.02 | $10.21 | $10.21 | 225,770 |
| 2023-08-11 | $10.17 | $10.24 | $10.08 | $10.11 | $10.11 | 401,151 |
| 2023-08-10 | $10.28 | $10.58 | $10.15 | $10.16 | $10.16 | 436,980 |
| 2023-08-09 | $10.43 | $10.43 | $10.07 | $10.08 | $10.08 | 557,299 |
| 2023-08-08 | $10.09 | $10.52 | $10.02 | $10.40 | $10.40 | 1,259,225 |
| 2023-08-07 | $10.23 | $10.32 | $10.16 | $10.18 | $10.18 | 410,114 |
| 2023-08-04 | $10.22 | $10.60 | $10.20 | $10.38 | $10.38 | 943,334 |
| 2023-08-03 | $10.10 | $10.41 | $9.99 | $10.32 | $10.32 | 1,463,534 |
| 2023-08-02 | $10.11 | $10.33 | $9.98 | $10.10 | $10.10 | 1,682,204 |
| 2023-08-01 | $10.51 | $10.74 | $10.20 | $10.26 | $10.26 | 2,051,677 |
| 2023-07-31 | $10.48 | $10.97 | $10.23 | $10.91 | $10.91 | 1,661,489 |
| 2023-07-28 | $10.00 | $10.77 | $9.91 | $10.60 | $10.60 | 1,556,763 |
| 2023-07-27 | $10.21 | $10.33 | $9.85 | $10.00 | $10.00 | 820,512 |
| 2023-07-26 | $9.97 | $10.41 | $9.94 | $10.19 | $10.19 | 917,421 |
| 2023-07-25 | $9.75 | $10.02 | $9.75 | $9.86 | $9.86 | 864,676 |
| 2023-07-24 | $10.29 | $10.40 | $10.02 | $10.06 | $10.06 | 635,947 |
| 2023-07-21 | $10.45 | $10.51 | $10.13 | $10.39 | $10.39 | 3,046,399 |
| 2023-07-20 | $10.25 | $10.54 | $10.14 | $10.51 | $10.51 | 603,572 |
| 2023-07-19 | $10.41 | $10.54 | $10.37 | $10.48 | $10.48 | 548,414 |
| 2023-07-18 | $9.83 | $10.56 | $9.81 | $10.28 | $10.28 | 1,584,177 |
| 2023-07-17 | $9.45 | $9.82 | $9.39 | $9.82 | $9.82 | 1,189,251 |
| 2023-07-14 | $9.55 | $9.63 | $9.42 | $9.45 | $9.45 | 451,418 |
| 2023-07-13 | $9.52 | $9.67 | $9.47 | $9.56 | $9.56 | 464,242 |
| 2023-07-12 | $9.59 | $9.61 | $9.43 | $9.52 | $9.52 | 610,649 |
| 2023-07-11 | $9.32 | $9.40 | $9.23 | $9.37 | $9.37 | 525,740 |
| 2023-07-10 | $9.05 | $9.20 | $9.03 | $9.17 | $9.17 | 1,259,263 |
| 2023-07-07 | $9.26 | $9.41 | $8.97 | $8.98 | $8.98 | 1,746,630 |
| 2023-07-06 | $9.19 | $9.23 | $8.89 | $8.94 | $8.94 | 922,047 |
| 2023-07-05 | $9.19 | $9.31 | $9.16 | $9.19 | $9.19 | 503,376 |
| 2023-07-03 | $9.15 | $9.28 | $9.06 | $9.25 | $9.25 | 267,531 |
| 2023-06-30 | $9.05 | $9.22 | $9.05 | $9.16 | $9.16 | 380,638 |
| 2023-06-29 | $8.88 | $9.12 | $8.88 | $9.05 | $9.05 | 311,589 |
| 2023-06-28 | $8.97 | $9.17 | $8.94 | $9.02 | $9.02 | 306,359 |
| 2023-06-27 | $8.86 | $9.11 | $8.80 | $8.99 | $8.99 | 523,060 |
| 2023-06-26 | $8.92 | $9.03 | $8.91 | $8.94 | $8.94 | 152,424 |
| 2023-06-23 | $8.96 | $9.03 | $8.90 | $8.93 | $8.93 | 372,169 |
| 2023-06-22 | $9.14 | $9.30 | $8.98 | $9.11 | $9.11 | 455,949 |
| 2023-06-21 | $9.14 | $9.31 | $9.00 | $9.29 | $9.29 | 790,243 |
| 2023-06-20 | $9.17 | $9.30 | $9.15 | $9.27 | $9.27 | 406,987 |
| 2023-06-16 | $8.96 | $9.11 | $8.88 | $9.08 | $9.08 | 903,709 |
| 2023-06-15 | $8.89 | $9.04 | $8.86 | $8.97 | $8.97 | 705,031 |
| 2023-06-14 | $9.20 | $9.37 | $8.99 | $9.02 | $9.02 | 1,645,613 |
| 2023-06-13 | $8.92 | $8.92 | $8.54 | $8.61 | $8.61 | 803,681 |
| 2023-06-12 | $8.71 | $8.87 | $8.64 | $8.82 | $8.82 | 888,073 |
| 2023-06-09 | $8.77 | $8.83 | $8.67 | $8.83 | $8.83 | 398,281 |
| 2023-06-08 | $8.89 | $8.92 | $8.74 | $8.80 | $8.80 | 214,829 |
| 2023-06-07 | $9.01 | $9.14 | $8.94 | $9.05 | $9.05 | 535,681 |
| 2023-06-06 | $8.94 | $8.99 | $8.81 | $8.85 | $8.85 | 605,153 |
| 2023-06-05 | $8.81 | $8.86 | $8.69 | $8.71 | $8.71 | 421,516 |
| 2023-06-02 | $8.90 | $8.96 | $8.73 | $8.80 | $8.80 | 435,104 |
| 2023-06-01 | $8.28 | $8.38 | $8.27 | $8.34 | $8.34 | 501,428 |
| 2023-05-31 | $8.51 | $8.51 | $8.13 | $8.24 | $8.24 | 473,182 |
| 2023-05-30 | $8.85 | $8.85 | $8.55 | $8.61 | $8.61 | 513,337 |
| 2023-05-26 | $8.57 | $8.80 | $8.57 | $8.73 | $8.73 | 285,750 |
| 2023-05-25 | $8.77 | $8.77 | $8.44 | $8.54 | $8.54 | 458,092 |
| 2023-05-24 | $8.74 | $8.77 | $8.58 | $8.73 | $8.73 | 384,416 |
| 2023-05-23 | $9.08 | $9.08 | $8.73 | $8.74 | $8.74 | 542,276 |
| 2023-05-22 | $9.01 | $9.07 | $8.92 | $9.01 | $9.01 | 709,650 |
| 2023-05-19 | $8.92 | $9.03 | $8.76 | $9.01 | $9.01 | 708,957 |
| 2023-05-18 | $8.65 | $8.72 | $8.52 | $8.68 | $8.68 | 707,118 |
| 2023-05-17 | $8.53 | $8.75 | $8.40 | $8.66 | $8.66 | 1,176,761 |
| 2023-05-16 | $8.83 | $8.83 | $8.60 | $8.72 | $8.72 | 1,105,142 |
| 2023-05-15 | $8.79 | $9.03 | $8.70 | $8.96 | $8.96 | 859,791 |
| 2023-05-12 | $8.68 | $8.77 | $8.58 | $8.74 | $8.74 | 695,111 |
| 2023-05-11 | $8.60 | $8.68 | $8.51 | $8.68 | $8.68 | 1,250,756 |
| 2023-05-10 | $8.47 | $8.75 | $8.30 | $8.58 | $8.58 | 1,801,247 |
| 2023-05-09 | $8.04 | $8.55 | $7.85 | $8.35 | $8.35 | 2,179,260 |
| 2023-05-08 | $7.64 | $7.64 | $7.42 | $7.56 | $7.56 | 1,112,203 |
| 2023-05-05 | $7.31 | $7.52 | $7.30 | $7.44 | $7.44 | 754,489 |
| 2023-05-04 | $7.15 | $7.23 | $7.08 | $7.18 | $7.18 | 816,828 |
| 2023-05-03 | $7.15 | $7.28 | $7.11 | $7.21 | $7.21 | 799,166 |
| 2023-05-02 | $7.55 | $7.55 | $7.30 | $7.39 | $7.39 | 588,534 |
| 2023-05-01 | $7.57 | $7.62 | $7.47 | $7.56 | $7.56 | 868,713 |
| 2023-04-28 | $7.44 | $7.52 | $7.30 | $7.46 | $7.46 | 432,070 |
| 2023-04-27 | $7.16 | $7.36 | $7.16 | $7.36 | $7.36 | 502,583 |
| 2023-04-26 | $7.26 | $7.31 | $7.18 | $7.20 | $7.20 | 440,172 |
| 2023-04-25 | $7.34 | $7.35 | $7.19 | $7.21 | $7.21 | 840,107 |
| 2023-04-24 | $7.44 | $7.51 | $7.42 | $7.50 | $7.50 | 748,783 |
| 2023-04-21 | $7.47 | $7.66 | $7.38 | $7.57 | $7.57 | 2,498,149 |
| 2023-04-20 | $7.37 | $7.53 | $7.31 | $7.41 | $7.41 | 1,212,738 |
| 2023-04-19 | $7.26 | $7.55 | $7.25 | $7.52 | $7.52 | 998,276 |
| 2023-04-18 | $7.51 | $7.56 | $7.41 | $7.53 | $7.53 | 502,397 |
| 2023-04-17 | $7.52 | $7.69 | $7.48 | $7.61 | $7.61 | 686,039 |
| 2023-04-14 | $7.57 | $7.58 | $7.43 | $7.53 | $7.53 | 750,674 |
| 2023-04-13 | $7.55 | $7.64 | $7.51 | $7.62 | $7.62 | 492,917 |
| 2023-04-12 | $7.82 | $7.82 | $7.46 | $7.48 | $7.48 | 637,425 |
| 2023-04-11 | $7.33 | $7.67 | $7.30 | $7.48 | $7.48 | 852,664 |
| 2023-04-10 | $7.56 | $7.56 | $7.28 | $7.35 | $7.35 | 391,415 |
| 2023-04-06 | $7.25 | $7.54 | $7.23 | $7.51 | $7.51 | 691,797 |
| 2023-04-05 | $7.17 | $7.20 | $7.04 | $7.14 | $7.14 | 533,178 |
| 2023-04-04 | $7.13 | $7.21 | $7.09 | $7.17 | $7.17 | 446,055 |
| 2023-04-03 | $7.24 | $7.30 | $7.17 | $7.19 | $7.19 | 911,446 |
| 2023-03-31 | $7.26 | $7.46 | $7.14 | $7.37 | $7.37 | 1,115,588 |
| 2023-03-30 | $7.17 | $7.55 | $7.13 | $7.47 | $7.47 | 1,192,501 |
| 2023-03-29 | $6.94 | $7.19 | $6.91 | $7.19 | $7.19 | 743,828 |
| 2023-03-28 | $6.91 | $7.07 | $6.91 | $7.06 | $7.06 | 784,963 |
| 2023-03-27 | $6.98 | $7.09 | $6.88 | $7.05 | $7.05 | 805,360 |
| 2023-03-24 | $6.84 | $6.87 | $6.72 | $6.85 | $6.85 | 776,392 |
| 2023-03-23 | $6.79 | $7.18 | $6.79 | $6.93 | $6.93 | 1,257,143 |
| 2023-03-22 | $6.91 | $6.91 | $6.65 | $6.65 | $6.65 | 574,462 |
| 2023-03-21 | $6.78 | $6.94 | $6.55 | $6.85 | $6.85 | 1,189,862 |
| 2023-03-20 | $6.56 | $6.66 | $6.50 | $6.66 | $6.66 | 968,995 |
| 2023-03-17 | $6.81 | $6.87 | $6.69 | $6.71 | $6.71 | 3,212,055 |
| 2023-03-16 | $6.92 | $7.00 | $6.74 | $6.87 | $6.87 | 2,183,647 |
| 2023-03-15 | $7.16 | $7.48 | $7.00 | $7.45 | $7.45 | 2,178,815 |
| 2023-03-14 | $7.74 | $7.80 | $7.65 | $7.72 | $7.72 | 1,201,920 |
| 2023-03-13 | $7.50 | $7.67 | $7.34 | $7.64 | $7.64 | 1,356,175 |
| 2023-03-10 | $7.62 | $7.70 | $7.53 | $7.63 | $7.63 | 1,197,025 |
| 2023-03-09 | $7.70 | $7.75 | $7.59 | $7.62 | $7.62 | 834,069 |
| 2023-03-08 | $7.95 | $7.95 | $7.75 | $7.79 | $7.79 | 631,526 |
| 2023-03-07 | $8.20 | $8.23 | $7.98 | $7.98 | $7.98 | 878,447 |
| 2023-03-06 | $8.38 | $8.40 | $8.18 | $8.26 | $8.26 | 555,629 |
| 2023-03-03 | $8.61 | $8.65 | $8.37 | $8.55 | $8.55 | 993,712 |
| 2023-03-02 | $8.49 | $8.74 | $8.42 | $8.74 | $8.74 | 850,829 |
| 2023-03-01 | $8.52 | $9.04 | $8.52 | $8.91 | $8.91 | 994,918 |
| 2023-02-28 | $8.55 | $8.71 | $8.25 | $8.66 | $8.66 | 1,612,515 |
| 2023-02-27 | $8.92 | $9.34 | $8.92 | $9.19 | $9.19 | 751,215 |
| 2023-02-24 | $9.14 | $9.14 | $8.91 | $9.00 | $9.00 | 530,280 |
| 2023-02-23 | $9.21 | $9.29 | $9.11 | $9.28 | $9.28 | 692,102 |
| 2023-02-22 | $9.31 | $9.39 | $9.16 | $9.25 | $9.25 | 671,215 |
| 2023-02-21 | $10.21 | $10.52 | $9.26 | $9.61 | $9.61 | 2,729,782 |
| 2023-02-17 | $10.30 | $10.45 | $10.16 | $10.32 | $10.32 | 771,860 |
| 2023-02-16 | $10.52 | $10.52 | $10.17 | $10.30 | $10.30 | 959,584 |
| 2023-02-15 | $9.45 | $10.80 | $9.41 | $10.69 | $10.69 | 1,906,249 |
| 2023-02-14 | $9.73 | $9.87 | $9.71 | $9.73 | $9.73 | 429,194 |
| 2023-02-13 | $9.66 | $9.82 | $9.65 | $9.73 | $9.73 | 554,466 |
| 2023-02-10 | $9.78 | $9.85 | $9.65 | $9.65 | $9.65 | 615,491 |
| 2023-02-09 | $10.08 | $10.12 | $9.81 | $9.81 | $9.81 | 736,629 |
| 2023-02-08 | $10.32 | $10.32 | $10.10 | $10.13 | $10.13 | 489,425 |
| 2023-02-07 | $9.76 | $10.15 | $9.76 | $10.07 | $10.07 | 944,325 |
| 2023-02-06 | $9.93 | $10.03 | $9.71 | $9.73 | $9.73 | 671,323 |
| 2023-02-03 | $9.72 | $10.01 | $9.69 | $9.70 | $9.70 | 833,128 |
| 2023-02-02 | $9.66 | $9.98 | $9.58 | $9.62 | $9.62 | 1,282,744 |
| 2023-02-01 | $9.19 | $9.34 | $9.12 | $9.33 | $9.33 | 801,595 |
| 2023-01-31 | $8.91 | $9.11 | $8.83 | $9.11 | $9.11 | 431,554 |
| 2023-01-30 | $9.16 | $9.16 | $8.96 | $9.01 | $9.01 | 331,415 |
| 2023-01-27 | $9.13 | $9.25 | $9.13 | $9.23 | $9.23 | 497,792 |
| 2023-01-26 | $9.36 | $9.36 | $9.12 | $9.16 | $9.16 | 655,295 |
| 2023-01-25 | $9.09 | $9.22 | $9.06 | $9.22 | $9.22 | 957,984 |
| 2023-01-24 | $9.02 | $9.17 | $8.89 | $8.95 | $8.95 | 771,238 |
| 2023-01-23 | $9.20 | $9.22 | $9.09 | $9.13 | $9.13 | 975,193 |
| 2023-01-20 | $9.11 | $9.26 | $9.07 | $9.20 | $9.20 | 3,031,127 |
| 2023-01-19 | $9.19 | $9.19 | $8.98 | $9.18 | $9.18 | 1,054,577 |
| 2023-01-18 | $9.39 | $9.42 | $9.14 | $9.21 | $9.21 | 1,003,739 |
| 2023-01-17 | $9.22 | $9.22 | $9.03 | $9.08 | $9.08 | 741,252 |
| 2023-01-13 | $9.17 | $9.29 | $9.12 | $9.26 | $9.26 | 1,061,172 |
| 2023-01-12 | $9.10 | $9.46 | $8.98 | $9.33 | $9.33 | 827,297 |
| 2023-01-11 | $9.01 | $9.11 | $8.93 | $9.05 | $9.05 | 607,994 |
| 2023-01-10 | $8.83 | $9.03 | $8.77 | $9.02 | $9.02 | 724,484 |
| 2023-01-09 | $9.10 | $9.14 | $8.76 | $8.92 | $8.92 | 1,385,397 |
| 2023-01-06 | $8.91 | $8.96 | $8.77 | $8.95 | $8.95 | 573,112 |
| 2023-01-05 | $8.72 | $9.01 | $8.65 | $8.93 | $8.93 | 1,087,131 |
| 2023-01-04 | $8.92 | $9.21 | $8.76 | $9.20 | $9.20 | 1,345,064 |
| 2023-01-03 | $8.65 | $8.85 | $8.58 | $8.74 | $8.74 | 757,340 |
| 2022-12-30 | $8.49 | $8.50 | $8.24 | $8.50 | $8.50 | 1,026,815 |
| 2022-12-29 | $8.06 | $8.66 | $8.06 | $8.53 | $8.53 | 1,157,073 |
| 2022-12-28 | $8.14 | $8.21 | $8.03 | $8.04 | $8.04 | 424,036 |
| 2022-12-27 | $8.05 | $8.25 | $7.99 | $8.13 | $8.13 | 499,193 |
| 2022-12-23 | $8.07 | $8.23 | $8.02 | $8.12 | $8.12 | 606,793 |
| 2022-12-22 | $7.91 | $8.04 | $7.86 | $8.02 | $8.02 | 488,749 |
| 2022-12-21 | $7.74 | $7.97 | $7.74 | $7.96 | $7.96 | 420,984 |
| 2022-12-20 | $7.53 | $7.80 | $7.53 | $7.68 | $7.68 | 1,105,896 |
| 2022-12-19 | $7.69 | $7.81 | $7.58 | $7.62 | $7.62 | 729,974 |
| 2022-12-16 | $7.94 | $8.06 | $7.74 | $7.78 | $7.78 | 1,497,033 |
| 2022-12-15 | $8.28 | $8.30 | $8.08 | $8.11 | $8.11 | 907,261 |
| 2022-12-14 | $8.25 | $8.40 | $8.12 | $8.26 | $8.26 | 1,303,189 |
| 2022-12-13 | $8.15 | $8.25 | $7.92 | $8.03 | $8.03 | 4,008,825 |
| 2022-12-12 | $7.93 | $7.95 | $7.75 | $7.82 | $7.82 | 1,525,737 |
| 2022-12-09 | $7.94 | $7.95 | $7.78 | $7.86 | $7.86 | 1,046,331 |
| 2022-12-08 | $7.79 | $7.91 | $7.74 | $7.77 | $7.77 | 570,461 |
| 2022-12-07 | $8.23 | $8.23 | $7.89 | $7.95 | $7.95 | 793,425 |
| 2022-12-06 | $8.21 | $8.28 | $8.03 | $8.05 | $8.05 | 659,168 |
| 2022-12-05 | $8.72 | $8.86 | $8.40 | $8.47 | $8.47 | 848,346 |
| 2022-12-02 | $8.30 | $8.43 | $8.26 | $8.41 | $8.41 | 531,126 |
| 2022-12-01 | $8.17 | $8.52 | $8.17 | $8.31 | $8.31 | 1,093,507 |
| 2022-11-30 | $7.91 | $8.16 | $7.80 | $8.15 | $8.15 | 846,878 |
| 2022-11-29 | $7.82 | $7.87 | $7.70 | $7.78 | $7.78 | 946,717 |
| 2022-11-28 | $8.07 | $8.14 | $7.84 | $7.91 | $7.91 | 861,081 |
| 2022-11-25 | $8.00 | $8.17 | $7.93 | $8.17 | $8.17 | 548,014 |
| 2022-11-23 | $7.97 | $8.25 | $7.77 | $8.23 | $8.23 | 1,511,532 |
| 2022-11-22 | $7.80 | $8.14 | $7.69 | $7.98 | $7.98 | 1,066,566 |
| 2022-11-21 | $7.53 | $7.87 | $7.46 | $7.81 | $7.81 | 857,382 |
| 2022-11-18 | $7.54 | $7.58 | $7.43 | $7.53 | $7.53 | 1,831,281 |
| 2022-11-17 | $7.58 | $7.58 | $7.42 | $7.58 | $7.58 | 1,510,017 |
| 2022-11-16 | $7.89 | $7.97 | $7.71 | $7.90 | $7.90 | 1,267,606 |
| 2022-11-15 | $8.05 | $8.16 | $7.95 | $7.99 | $7.99 | 756,426 |
| 2022-11-14 | $8.20 | $8.42 | $8.12 | $8.14 | $8.14 | 941,076 |
| 2022-11-11 | $7.43 | $8.22 | $7.43 | $8.18 | $8.18 | 2,418,986 |
| 2022-11-10 | $7.40 | $7.45 | $7.23 | $7.29 | $7.29 | 1,258,966 |
| 2022-11-09 | $7.27 | $7.37 | $7.04 | $7.19 | $7.19 | 1,686,253 |
| 2022-11-08 | $6.91 | $7.54 | $6.51 | $7.32 | $7.32 | 3,766,639 |
| 2022-11-07 | $6.65 | $7.08 | $6.65 | $6.99 | $6.99 | 1,498,297 |
| 2022-11-04 | $6.52 | $6.63 | $6.48 | $6.57 | $6.57 | 1,105,110 |
| 2022-11-03 | $6.46 | $6.46 | $6.35 | $6.38 | $6.38 | 1,739,829 |
| 2022-11-02 | $6.57 | $6.63 | $6.43 | $6.49 | $6.49 | 981,534 |
| 2022-11-01 | $6.55 | $6.69 | $6.55 | $6.60 | $6.60 | 1,298,222 |
| 2022-10-31 | $6.20 | $6.36 | $6.20 | $6.31 | $6.31 | 753,364 |
| 2022-10-28 | $6.10 | $6.30 | $6.08 | $6.28 | $6.28 | 535,753 |
| 2022-10-27 | $6.37 | $6.37 | $6.11 | $6.17 | $6.17 | 886,229 |
| 2022-10-26 | $6.25 | $6.44 | $6.23 | $6.42 | $6.42 | 1,119,734 |
| 2022-10-25 | $6.11 | $6.21 | $6.06 | $6.10 | $6.10 | 1,676,544 |
| 2022-10-24 | $5.91 | $6.18 | $5.91 | $6.12 | $6.12 | 1,380,945 |
| 2022-10-21 | $5.74 | $6.22 | $5.71 | $6.08 | $6.08 | 8,172,066 |
| 2022-10-20 | $6.06 | $6.20 | $5.95 | $6.00 | $6.00 | 2,131,420 |
| 2022-10-19 | $6.15 | $6.18 | $6.01 | $6.05 | $6.05 | 1,268,837 |
| 2022-10-18 | $6.36 | $6.50 | $6.29 | $6.43 | $6.43 | 2,164,387 |
| 2022-10-17 | $6.20 | $6.38 | $6.11 | $6.30 | $6.30 | 946,775 |
| 2022-10-14 | $6.13 | $6.17 | $5.99 | $6.14 | $6.14 | 1,010,242 |
| 2022-10-13 | $5.80 | $6.14 | $5.78 | $6.06 | $6.06 | 1,150,410 |
| 2022-10-12 | $5.93 | $6.00 | $5.86 | $5.96 | $5.96 | 985,472 |
| 2022-10-11 | $5.94 | $6.19 | $5.94 | $6.01 | $6.01 | 1,499,581 |
| 2022-10-10 | $6.20 | $6.21 | $6.04 | $6.08 | $6.08 | 1,139,153 |
| 2022-10-07 | $6.26 | $6.32 | $6.15 | $6.23 | $6.23 | 1,019,435 |
| 2022-10-06 | $6.49 | $6.50 | $6.33 | $6.41 | $6.41 | 1,322,174 |
| 2022-10-05 | $6.50 | $6.63 | $6.31 | $6.56 | $6.56 | 1,593,632 |
| 2022-10-04 | $6.37 | $6.87 | $6.37 | $6.86 | $6.86 | 1,724,815 |
| 2022-10-03 | $6.18 | $6.57 | $6.18 | $6.44 | $6.44 | 1,602,082 |
| 2022-09-30 | $6.18 | $6.43 | $6.05 | $6.16 | $6.16 | 3,061,224 |
| 2022-09-29 | $6.43 | $6.44 | $5.82 | $5.95 | $5.95 | 4,144,389 |
| 2022-09-28 | $6.60 | $6.60 | $6.33 | $6.49 | $6.49 | 1,620,029 |
| 2022-09-27 | $6.80 | $6.85 | $6.42 | $6.60 | $6.60 | 1,743,330 |
| 2022-09-26 | $7.02 | $7.17 | $6.58 | $6.91 | $6.91 | 1,987,432 |
| 2022-09-23 | $7.39 | $7.46 | $6.95 | $7.03 | $7.03 | 1,409,923 |
| 2022-09-22 | $7.94 | $8.01 | $7.66 | $7.74 | $7.74 | 910,437 |
| 2022-09-21 | $8.28 | $8.30 | $7.95 | $8.11 | $8.11 | 883,822 |
| 2022-09-20 | $8.28 | $8.47 | $8.22 | $8.45 | $8.45 | 775,037 |
| 2022-09-19 | $8.45 | $8.45 | $8.03 | $8.27 | $8.27 | 1,251,652 |
| 2022-09-16 | $8.34 | $8.48 | $8.09 | $8.45 | $8.45 | 1,663,548 |
| 2022-09-15 | $8.26 | $8.37 | $8.22 | $8.37 | $8.37 | 2,145,334 |
| 2022-09-14 | $8.37 | $8.48 | $8.18 | $8.24 | $8.24 | 491,645 |
| 2022-09-13 | $8.51 | $8.73 | $8.47 | $8.50 | $8.50 | 652,020 |
| 2022-09-12 | $8.53 | $8.74 | $8.44 | $8.64 | $8.64 | 519,402 |
| 2022-09-09 | $8.41 | $8.66 | $8.38 | $8.53 | $8.53 | 900,455 |
| 2022-09-08 | $7.80 | $8.22 | $7.66 | $8.18 | $8.18 | 2,068,565 |
| 2022-09-07 | $7.57 | $7.79 | $7.46 | $7.78 | $7.78 | 835,604 |
| 2022-09-06 | $7.56 | $7.72 | $7.39 | $7.60 | $7.60 | 987,739 |
| 2022-09-02 | $7.70 | $7.75 | $7.62 | $7.63 | $7.63 | 701,635 |
| 2022-09-01 | $7.57 | $7.82 | $7.53 | $7.74 | $7.74 | 868,822 |
| 2022-08-31 | $7.81 | $7.97 | $7.72 | $7.77 | $7.77 | 873,296 |
| 2022-08-30 | $7.85 | $7.85 | $7.66 | $7.78 | $7.78 | 1,058,517 |
| 2022-08-29 | $7.92 | $7.92 | $7.67 | $7.71 | $7.71 | 954,112 |
| 2022-08-26 | $8.16 | $8.19 | $7.92 | $7.96 | $7.96 | 504,986 |
| 2022-08-25 | $8.20 | $8.28 | $8.12 | $8.19 | $8.19 | 296,410 |
| 2022-08-24 | $7.94 | $8.14 | $7.93 | $8.07 | $8.07 | 590,001 |
| 2022-08-23 | $8.21 | $8.21 | $8.03 | $8.16 | $8.16 | 1,140,018 |
| 2022-08-22 | $8.30 | $8.37 | $8.26 | $8.33 | $8.33 | 919,702 |
| 2022-08-19 | $8.38 | $8.53 | $8.34 | $8.43 | $8.43 | 489,829 |
| 2022-08-18 | $8.62 | $8.62 | $8.33 | $8.38 | $8.38 | 820,099 |
| 2022-08-17 | $8.77 | $8.79 | $8.58 | $8.66 | $8.66 | 471,029 |
| 2022-08-16 | $8.92 | $8.95 | $8.79 | $8.84 | $8.84 | 738,488 |
| 2022-08-15 | $8.90 | $8.95 | $8.86 | $8.92 | $8.92 | 623,956 |
| 2022-08-12 | $8.97 | $9.06 | $8.96 | $9.00 | $9.00 | 479,976 |
| 2022-08-11 | $8.91 | $9.14 | $8.91 | $8.98 | $8.98 | 593,104 |
| 2022-08-10 | $8.90 | $8.97 | $8.77 | $8.97 | $8.97 | 557,129 |
| 2022-08-09 | $8.96 | $9.04 | $8.78 | $8.82 | $8.82 | 1,479,792 |
| 2022-08-08 | $9.24 | $9.24 | $8.94 | $8.96 | $8.96 | 855,863 |
| 2022-08-05 | $9.15 | $9.15 | $8.86 | $8.90 | $8.90 | 941,109 |
| 2022-08-04 | $8.81 | $9.17 | $8.80 | $9.09 | $9.09 | 1,126,272 |
| 2022-08-03 | $8.62 | $8.86 | $8.41 | $8.57 | $8.57 | 2,299,977 |
| 2022-08-02 | $8.55 | $8.55 | $8.29 | $8.29 | $8.29 | 1,536,494 |
| 2022-08-01 | $8.93 | $9.01 | $8.57 | $8.60 | $8.60 | 1,866,707 |
| 2022-07-29 | $9.45 | $9.45 | $8.88 | $8.88 | $8.88 | 1,819,532 |
| 2022-07-28 | $9.54 | $9.99 | $9.22 | $9.52 | $9.52 | 1,540,309 |
| 2022-07-27 | $10.60 | $10.65 | $10.45 | $10.60 | $10.60 | 654,117 |
| 2022-07-26 | $10.59 | $10.72 | $10.53 | $10.62 | $10.62 | 745,203 |
| 2022-07-25 | $10.56 | $10.57 | $10.41 | $10.56 | $10.56 | 566,030 |
| 2022-07-22 | $10.63 | $10.65 | $10.45 | $10.56 | $10.56 | 723,505 |
| 2022-07-21 | $10.48 | $10.60 | $10.37 | $10.50 | $10.50 | 530,303 |
| 2022-07-20 | $10.63 | $10.67 | $10.47 | $10.60 | $10.60 | 790,662 |
| 2022-07-19 | $10.44 | $10.68 | $10.44 | $10.62 | $10.62 | 622,648 |
| 2022-07-18 | $10.14 | $10.43 | $10.14 | $10.31 | $10.31 | 851,800 |
| 2022-07-15 | $10.36 | $10.36 | $9.92 | $10.14 | $10.14 | 1,348,157 |
| 2022-07-14 | $10.18 | $10.18 | $9.61 | $9.68 | $9.68 | 2,131,604 |
| 2022-07-13 | $10.37 | $10.54 | $10.21 | $10.39 | $10.39 | 767,190 |
| 2022-07-12 | $10.83 | $10.83 | $10.55 | $10.57 | $10.57 | 954,175 |
| 2022-07-11 | $10.94 | $11.22 | $10.87 | $11.04 | $11.04 | 859,476 |
| 2022-07-08 | $11.00 | $11.00 | $10.79 | $10.95 | $10.95 | 912,049 |
| 2022-07-07 | $11.40 | $11.40 | $11.02 | $11.12 | $11.12 | 784,036 |
| 2022-07-06 | $11.52 | $11.52 | $10.78 | $11.20 | $11.20 | 1,958,789 |
| 2022-07-05 | $11.69 | $11.99 | $11.61 | $11.97 | $11.97 | 1,282,856 |
| 2022-07-01 | $11.74 | $12.50 | $11.74 | $12.49 | $12.49 | 930,552 |
| 2022-06-30 | $11.72 | $11.98 | $11.60 | $11.88 | $11.88 | 1,138,770 |
| 2022-06-29 | $11.41 | $11.45 | $11.08 | $11.30 | $11.30 | 1,178,253 |
| 2022-06-28 | $12.67 | $12.67 | $12.27 | $12.30 | $12.30 | 573,425 |
| 2022-06-27 | $12.00 | $13.10 | $11.84 | $12.86 | $12.86 | 1,046,135 |
| 2022-06-24 | $11.92 | $12.02 | $11.82 | $11.99 | $11.99 | 476,902 |
| 2022-06-23 | $11.59 | $11.92 | $11.59 | $11.90 | $11.90 | 597,911 |
| 2022-06-22 | $11.42 | $11.70 | $11.13 | $11.54 | $11.54 | 361,594 |
| 2022-06-21 | $11.69 | $11.77 | $11.41 | $11.47 | $11.47 | 877,402 |
| 2022-06-17 | $11.42 | $11.64 | $11.31 | $11.57 | $11.57 | 869,732 |
| 2022-06-16 | $11.16 | $11.40 | $11.16 | $11.31 | $11.31 | 418,004 |
| 2022-06-15 | $11.45 | $11.53 | $11.27 | $11.41 | $11.41 | 553,185 |
| 2022-06-14 | $11.57 | $11.88 | $11.31 | $11.40 | $11.40 | 613,313 |
| 2022-06-13 | $11.48 | $11.92 | $11.48 | $11.81 | $11.81 | 1,008,417 |
| 2022-06-10 | $12.34 | $12.34 | $11.93 | $11.93 | $11.93 | 389,431 |
| 2022-06-09 | $12.63 | $12.77 | $12.55 | $12.59 | $12.59 | 468,967 |
| 2022-06-08 | $12.73 | $12.91 | $12.73 | $12.78 | $12.78 | 379,352 |
| 2022-06-07 | $12.67 | $12.89 | $12.65 | $12.79 | $12.79 | 383,573 |
| 2022-06-06 | $12.76 | $12.86 | $12.67 | $12.79 | $12.79 | 434,880 |
| 2022-06-03 | $12.53 | $12.76 | $12.37 | $12.58 | $12.58 | 484,065 |
| 2022-06-02 | $12.37 | $13.08 | $12.27 | $12.88 | $12.88 | 781,758 |
| 2022-06-01 | $12.85 | $12.87 | $12.46 | $12.59 | $12.59 | 1,293,583 |
| 2022-05-31 | $13.00 | $13.05 | $12.81 | $12.88 | $12.88 | 1,278,985 |
| 2022-05-27 | $13.18 | $13.19 | $13.00 | $13.11 | $13.11 | 506,058 |
| 2022-05-26 | $13.15 | $13.25 | $13.12 | $13.20 | $13.20 | 750,316 |
| 2022-05-25 | $13.15 | $13.20 | $12.88 | $13.07 | $13.07 | 703,581 |
| 2022-05-24 | $13.12 | $13.34 | $13.09 | $13.28 | $13.28 | 580,954 |
| 2022-05-23 | $13.08 | $13.20 | $13.01 | $13.13 | $13.13 | 764,801 |
| 2022-05-20 | $13.01 | $13.14 | $12.80 | $13.07 | $13.07 | 578,659 |
| 2022-05-19 | $12.90 | $13.25 | $12.88 | $13.08 | $13.08 | 574,884 |
| 2022-05-18 | $12.83 | $13.13 | $12.77 | $12.96 | $12.96 | 1,229,820 |
| 2022-05-17 | $12.95 | $13.08 | $12.85 | $12.92 | $12.92 | 612,017 |
| 2022-05-16 | $12.89 | $13.15 | $12.84 | $13.14 | $13.14 | 594,090 |
| 2022-05-13 | $12.69 | $13.00 | $12.61 | $12.96 | $12.96 | 664,245 |
| 2022-05-12 | $12.42 | $12.64 | $12.32 | $12.52 | $12.52 | 912,367 |
| 2022-05-11 | $12.26 | $12.73 | $12.16 | $12.55 | $12.55 | 1,520,316 |
| 2022-05-10 | $11.93 | $12.28 | $11.92 | $11.96 | $11.96 | 1,159,279 |
| 2022-05-09 | $11.88 | $12.12 | $11.60 | $11.83 | $11.83 | 2,007,267 |
| 2022-05-06 | $11.92 | $12.67 | $11.92 | $12.56 | $12.56 | 1,175,773 |
| 2022-05-05 | $11.45 | $11.52 | $11.21 | $11.29 | $11.29 | 610,955 |
| 2022-05-04 | $11.17 | $11.44 | $11.06 | $11.39 | $11.39 | 536,319 |
| 2022-05-03 | $10.97 | $11.23 | $10.97 | $11.15 | $11.15 | 807,521 |
| 2022-05-02 | $10.94 | $11.17 | $10.62 | $10.79 | $10.79 | 703,929 |
| 2022-04-29 | $10.96 | $11.12 | $10.73 | $10.73 | $10.73 | 598,503 |
| 2022-04-28 | $11.02 | $11.12 | $10.89 | $11.08 | $11.08 | 505,654 |
| 2022-04-27 | $10.80 | $10.92 | $10.64 | $10.71 | $10.71 | 775,348 |
| 2022-04-26 | $11.36 | $11.51 | $10.84 | $10.88 | $10.88 | 2,047,163 |
| 2022-04-25 | $11.21 | $11.58 | $11.18 | $11.32 | $11.32 | 1,212,291 |
| 2022-04-22 | $11.19 | $11.38 | $10.96 | $11.03 | $11.03 | 884,780 |
| 2022-04-21 | $11.35 | $11.61 | $11.24 | $11.28 | $11.28 | 796,015 |
| 2022-04-20 | $11.21 | $11.32 | $11.10 | $11.14 | $11.14 | 1,071,585 |
| 2022-04-19 | $10.70 | $10.97 | $10.70 | $10.94 | $10.94 | 1,029,894 |
| 2022-04-18 | $10.63 | $10.93 | $10.48 | $10.60 | $10.60 | 606,450 |
| 2022-04-14 | $10.79 | $10.87 | $10.68 | $10.76 | $10.76 | 2,083,267 |
| 2022-04-13 | $10.75 | $10.95 | $10.63 | $10.78 | $10.78 | 1,388,589 |
| 2022-04-12 | $10.95 | $10.99 | $10.71 | $10.81 | $10.81 | 945,611 |
| 2022-04-11 | $11.27 | $11.41 | $10.77 | $10.96 | $10.96 | 1,370,270 |
| 2022-04-08 | $11.41 | $11.52 | $11.29 | $11.32 | $11.32 | 821,296 |
| 2022-04-07 | $11.54 | $11.69 | $11.18 | $11.40 | $11.40 | 1,234,826 |
| 2022-04-06 | $11.80 | $11.98 | $11.49 | $11.50 | $11.50 | 1,112,239 |
| 2022-04-05 | $12.26 | $12.44 | $11.83 | $11.85 | $11.85 | 999,864 |
| 2022-04-04 | $12.17 | $12.40 | $12.10 | $12.17 | $12.17 | 1,118,550 |
| 2022-04-01 | $11.88 | $12.10 | $11.76 | $11.93 | $11.93 | 1,494,942 |
| 2022-03-31 | $11.82 | $12.18 | $11.67 | $11.68 | $11.68 | 1,603,666 |
| 2022-03-30 | $10.76 | $12.78 | $10.76 | $11.81 | $11.81 | 5,560,669 |
| 2022-03-29 | $10.70 | $10.87 | $10.61 | $10.75 | $10.75 | 622,110 |
| 2022-03-28 | $10.52 | $10.62 | $10.35 | $10.57 | $10.57 | 702,174 |
| 2022-03-25 | $10.56 | $10.82 | $10.47 | $10.53 | $10.53 | 694,575 |
| 2022-03-24 | $10.44 | $10.55 | $10.31 | $10.38 | $10.38 | 1,225,165 |
| 2022-03-23 | $10.89 | $11.00 | $10.37 | $10.37 | $10.37 | 1,420,771 |
| 2022-03-22 | $10.95 | $11.18 | $10.91 | $11.08 | $11.08 | 749,614 |
| 2022-03-21 | $10.94 | $11.00 | $10.77 | $10.89 | $10.89 | 613,299 |
| 2022-03-18 | $10.91 | $11.26 | $10.91 | $11.21 | $11.21 | 879,183 |
| 2022-03-17 | $11.01 | $11.32 | $11.01 | $11.23 | $11.23 | 847,660 |
| 2022-03-16 | $10.81 | $11.03 | $10.80 | $11.01 | $11.01 | 841,578 |
| 2022-03-15 | $11.14 | $11.18 | $10.63 | $10.72 | $10.72 | 857,832 |
| 2022-03-14 | $11.16 | $11.49 | $11.16 | $11.25 | $11.25 | 583,567 |
| 2022-03-11 | $11.42 | $11.42 | $11.10 | $11.11 | $11.11 | 459,327 |
| 2022-03-10 | $11.41 | $11.49 | $11.23 | $11.27 | $11.27 | 334,081 |
| 2022-03-09 | $11.12 | $11.54 | $11.04 | $11.48 | $11.48 | 543,571 |
| 2022-03-08 | $11.03 | $11.15 | $10.75 | $10.95 | $10.95 | 722,997 |
| 2022-03-07 | $11.63 | $11.85 | $11.14 | $11.29 | $11.29 | 1,249,209 |
| 2022-03-04 | $11.33 | $11.57 | $11.08 | $11.17 | $11.17 | 1,131,857 |
| 2022-03-03 | $12.39 | $12.39 | $11.52 | $11.77 | $11.77 | 1,021,531 |
| 2022-03-02 | $12.52 | $12.83 | $12.50 | $12.73 | $12.73 | 951,261 |
| 2022-03-01 | $12.82 | $12.91 | $12.26 | $12.33 | $12.33 | 1,267,242 |
| 2022-02-28 | $12.14 | $12.58 | $11.96 | $12.36 | $12.36 | 1,040,983 |
| 2022-02-25 | $11.63 | $11.83 | $11.50 | $11.63 | $11.63 | 698,444 |
| 2022-02-24 | $11.37 | $11.46 | $11.08 | $11.31 | $11.31 | 719,505 |
| 2022-02-23 | $11.86 | $11.87 | $11.45 | $11.57 | $11.57 | 1,021,713 |
| 2022-02-22 | $11.39 | $11.55 | $11.27 | $11.34 | $11.34 | 773,734 |
| 2022-02-18 | $11.04 | $11.24 | $11.01 | $11.20 | $11.20 | 549,893 |
| 2022-02-17 | $11.19 | $11.19 | $10.94 | $11.05 | $11.05 | 422,956 |
| 2022-02-16 | $11.21 | $11.27 | $11.09 | $11.25 | $11.25 | 496,709 |
| 2022-02-15 | $10.82 | $11.16 | $10.81 | $11.06 | $11.06 | 827,505 |
| 2022-02-14 | $10.86 | $10.91 | $10.68 | $10.76 | $10.76 | 457,417 |
| 2022-02-11 | $11.13 | $11.15 | $10.85 | $10.88 | $10.88 | 432,313 |
| 2022-02-10 | $11.29 | $11.38 | $11.01 | $11.13 | $11.13 | 779,579 |
| 2022-02-09 | $11.45 | $11.45 | $11.29 | $11.34 | $11.34 | 688,861 |
| 2022-02-08 | $11.28 | $11.39 | $11.10 | $11.28 | $11.28 | 867,629 |
| 2022-02-07 | $11.50 | $11.54 | $11.16 | $11.27 | $11.27 | 1,092,660 |
| 2022-02-04 | $11.88 | $11.89 | $11.50 | $11.87 | $11.87 | 490,385 |
| 2022-02-03 | $11.99 | $12.00 | $11.76 | $11.92 | $11.92 | 827,713 |
| 2022-02-02 | $12.35 | $12.39 | $11.77 | $11.97 | $11.97 | 932,744 |
| 2022-02-01 | $11.74 | $12.06 | $11.63 | $12.02 | $12.02 | 995,039 |
| 2022-01-31 | $11.51 | $11.86 | $11.38 | $11.74 | $11.74 | 964,579 |
| 2022-01-28 | $11.53 | $11.70 | $11.32 | $11.68 | $11.68 | 1,310,799 |
| 2022-01-27 | $11.48 | $11.79 | $11.42 | $11.68 | $11.68 | 1,406,309 |
| 2022-01-26 | $12.03 | $12.03 | $11.75 | $11.78 | $11.78 | 922,528 |
| 2022-01-25 | $11.82 | $11.96 | $11.54 | $11.92 | $11.92 | 1,286,983 |
| 2022-01-24 | $11.94 | $12.04 | $11.35 | $12.00 | $12.00 | 1,502,315 |
| 2022-01-21 | $12.40 | $12.52 | $12.09 | $12.33 | $12.33 | 1,129,879 |
| 2022-01-20 | $12.61 | $12.69 | $12.44 | $12.53 | $12.53 | 1,040,906 |
| 2022-01-19 | $12.53 | $12.54 | $12.24 | $12.46 | $12.46 | 1,092,828 |
| 2022-01-18 | $12.42 | $12.58 | $12.36 | $12.53 | $12.53 | 1,554,608 |
| 2022-01-14 | $12.14 | $12.69 | $12.11 | $12.63 | $12.63 | 657,831 |
| 2022-01-13 | $11.95 | $12.15 | $11.84 | $12.08 | $12.08 | 806,677 |
| 2022-01-12 | $12.29 | $12.39 | $11.83 | $11.98 | $11.98 | 1,060,873 |
| 2022-01-11 | $12.49 | $12.49 | $12.05 | $12.30 | $12.30 | 1,128,991 |
| 2022-01-10 | $11.31 | $12.15 | $11.31 | $12.04 | $12.04 | 905,195 |
| 2022-01-07 | $11.40 | $11.56 | $11.27 | $11.39 | $11.39 | 806,224 |
| 2022-01-06 | $11.29 | $11.55 | $11.26 | $11.30 | $11.30 | 748,103 |
| 2022-01-05 | $11.23 | $11.37 | $11.05 | $11.23 | $11.23 | 603,006 |
| 2022-01-04 | $11.48 | $11.48 | $11.09 | $11.28 | $11.28 | 598,880 |
| 2022-01-03 | $11.32 | $11.70 | $11.24 | $11.64 | $11.64 | 704,426 |
| 2021-12-31 | $11.31 | $11.44 | $11.16 | $11.23 | $11.23 | 294,988 |
| 2021-12-30 | $11.33 | $11.52 | $11.22 | $11.38 | $11.38 | 463,920 |
| 2021-12-29 | $11.25 | $11.39 | $11.22 | $11.36 | $11.36 | 523,087 |
| 2021-12-28 | $11.28 | $11.62 | $11.23 | $11.27 | $11.27 | 601,111 |
| 2021-12-27 | $11.24 | $11.62 | $11.24 | $11.42 | $11.42 | 741,304 |
| 2021-12-23 | $10.84 | $11.21 | $10.76 | $11.19 | $11.19 | 623,314 |
| 2021-12-22 | $10.90 | $10.95 | $10.68 | $10.81 | $10.81 | 925,633 |
| 2021-12-21 | $10.80 | $11.09 | $10.70 | $10.97 | $10.97 | 649,309 |
| 2021-12-20 | $10.81 | $10.92 | $10.67 | $10.72 | $10.72 | 671,262 |
| 2021-12-17 | $10.61 | $11.26 | $10.61 | $11.16 | $11.16 | 1,320,710 |
| 2021-12-16 | $10.55 | $10.78 | $10.55 | $10.60 | $10.60 | 740,532 |
| 2021-12-15 | $10.64 | $10.64 | $10.38 | $10.50 | $10.50 | 695,616 |
| 2021-12-14 | $10.34 | $10.82 | $10.34 | $10.63 | $10.63 | 1,045,045 |
| 2021-12-13 | $10.40 | $10.53 | $10.21 | $10.21 | $10.21 | 772,368 |
| 2021-12-10 | $10.43 | $10.51 | $10.32 | $10.42 | $10.42 | 538,202 |
| 2021-12-09 | $10.76 | $10.76 | $10.38 | $10.41 | $10.41 | 1,042,678 |
| 2021-12-08 | $10.67 | $10.72 | $10.38 | $10.69 | $10.69 | 1,193,813 |
| 2021-12-07 | $10.53 | $10.86 | $10.40 | $10.86 | $10.86 | 970,600 |
| 2021-12-06 | $10.10 | $10.52 | $10.10 | $10.45 | $10.45 | 1,700,773 |
| 2021-12-03 | $10.47 | $10.55 | $10.36 | $10.51 | $10.51 | 576,636 |
| 2021-12-02 | $10.54 | $10.90 | $10.26 | $10.42 | $10.42 | 505,382 |
| 2021-12-01 | $10.72 | $10.78 | $10.51 | $10.56 | $10.56 | 935,148 |
| 2021-11-30 | $10.96 | $10.96 | $10.48 | $10.73 | $10.73 | 1,313,729 |
| 2021-11-29 | $10.99 | $11.06 | $10.85 | $11.05 | $11.05 | 572,211 |
| 2021-11-26 | $11.42 | $11.51 | $10.86 | $10.91 | $10.91 | 682,670 |
| 2021-11-24 | $11.55 | $11.58 | $11.31 | $11.50 | $11.50 | 1,698,810 |
| 2021-11-23 | $11.50 | $11.62 | $11.42 | $11.59 | $11.59 | 825,177 |
| 2021-11-22 | $11.85 | $11.91 | $11.55 | $11.68 | $11.68 | 493,206 |
| 2021-11-19 | $11.76 | $11.93 | $11.72 | $11.88 | $11.88 | 563,858 |
| 2021-11-18 | $12.25 | $12.25 | $11.85 | $12.06 | $12.06 | 767,883 |
| 2021-11-17 | $12.10 | $12.97 | $12.10 | $12.55 | $12.55 | 1,225,895 |
| 2021-11-16 | $12.07 | $12.11 | $12.01 | $12.11 | $12.11 | 2,004,812 |
| 2021-11-15 | $12.01 | $12.09 | $11.80 | $11.83 | $11.83 | 632,917 |
| 2021-11-12 | $12.09 | $12.09 | $11.93 | $11.98 | $11.98 | 289,357 |
| 2021-11-11 | $12.26 | $12.27 | $12.00 | $12.05 | $12.05 | 381,967 |
| 2021-11-10 | $12.30 | $12.35 | $12.26 | $12.30 | $12.30 | 490,638 |
| 2021-11-09 | $12.76 | $12.76 | $12.30 | $12.30 | $12.30 | 453,759 |
| 2021-11-08 | $12.26 | $12.51 | $12.16 | $12.50 | $12.50 | 628,195 |
| 2021-11-05 | $12.40 | $12.42 | $12.22 | $12.22 | $12.22 | 631,841 |
| 2021-11-04 | $12.83 | $12.83 | $12.47 | $12.49 | $12.49 | 614,730 |
| 2021-11-03 | $13.12 | $13.13 | $12.88 | $12.93 | $12.93 | 748,430 |
| 2021-11-02 | $13.20 | $13.29 | $13.04 | $13.09 | $13.09 | 518,537 |
| 2021-11-01 | $13.08 | $13.30 | $13.08 | $13.16 | $13.16 | 548,019 |
| 2021-10-29 | $13.24 | $13.26 | $13.06 | $13.11 | $13.11 | 235,659 |
| 2021-10-28 | $13.36 | $13.40 | $13.23 | $13.27 | $13.27 | 280,558 |
| 2021-10-27 | $13.46 | $13.52 | $13.30 | $13.31 | $13.31 | 382,032 |
| 2021-10-26 | $13.74 | $13.74 | $13.46 | $13.52 | $13.52 | 874,078 |
| 2021-10-25 | $13.70 | $13.77 | $13.57 | $13.66 | $13.66 | 532,292 |
| 2021-10-22 | $13.87 | $13.96 | $13.69 | $13.76 | $13.76 | 539,381 |
| 2021-10-21 | $13.62 | $13.98 | $13.62 | $13.87 | $13.87 | 294,150 |
| 2021-10-20 | $13.71 | $13.87 | $13.69 | $13.82 | $13.82 | 413,262 |
| 2021-10-19 | $13.69 | $13.80 | $13.53 | $13.60 | $13.60 | 673,914 |
| 2021-10-18 | $14.07 | $14.09 | $13.74 | $13.79 | $13.79 | 609,529 |
| 2021-10-15 | $14.19 | $14.33 | $14.05 | $14.22 | $14.22 | 1,383,717 |
| 2021-10-14 | $14.03 | $14.34 | $14.03 | $14.15 | $14.15 | 583,276 |
| 2021-10-13 | $13.68 | $14.07 | $13.68 | $13.90 | $13.90 | 560,035 |
| 2021-10-12 | $14.01 | $14.16 | $13.57 | $13.67 | $13.67 | 878,691 |
| 2021-10-11 | $14.52 | $14.52 | $14.01 | $14.09 | $14.09 | 487,937 |
| 2021-10-08 | $14.84 | $14.84 | $14.34 | $14.45 | $14.45 | 398,690 |
| 2021-10-07 | $14.61 | $14.94 | $14.49 | $14.94 | $14.94 | 761,786 |
| 2021-10-06 | $14.99 | $15.01 | $14.46 | $14.61 | $14.61 | 610,802 |
| 2021-10-05 | $15.25 | $15.25 | $14.90 | $14.90 | $14.90 | 722,874 |
| 2021-10-04 | $15.00 | $15.36 | $15.00 | $15.27 | $15.27 | 577,391 |
| 2021-10-01 | $14.60 | $14.94 | $14.60 | $14.90 | $14.90 | 499,787 |
| 2021-09-30 | $14.91 | $14.91 | $14.51 | $14.61 | $14.61 | 407,650 |
| 2021-09-29 | $15.15 | $15.15 | $14.88 | $14.92 | $14.92 | 626,507 |
| 2021-09-28 | $15.62 | $15.62 | $14.95 | $15.17 | $15.17 | 1,083,455 |
| 2021-09-27 | $15.31 | $15.90 | $15.31 | $15.82 | $15.82 | 2,266,643 |
| 2021-09-24 | $15.26 | $15.35 | $15.15 | $15.29 | $15.29 | 330,155 |
| 2021-09-23 | $15.28 | $15.52 | $15.20 | $15.36 | $15.36 | 401,194 |
| 2021-09-22 | $15.49 | $15.56 | $15.22 | $15.29 | $15.29 | 248,241 |
| 2021-09-21 | $15.44 | $15.61 | $15.37 | $15.60 | $15.60 | 499,262 |
| 2021-09-20 | $15.14 | $15.63 | $15.03 | $15.41 | $15.41 | 666,307 |
| 2021-09-17 | $14.73 | $15.71 | $14.72 | $15.39 | $15.39 | 1,646,260 |
| 2021-09-16 | $14.23 | $14.51 | $14.15 | $14.45 | $14.45 | 524,043 |
| 2021-09-15 | $14.51 | $14.77 | $14.01 | $14.23 | $14.23 | 770,715 |
| 2021-09-14 | $14.45 | $14.75 | $14.31 | $14.34 | $14.34 | 370,278 |
| 2021-09-13 | $14.18 | $14.55 | $14.18 | $14.32 | $14.32 | 446,781 |
| 2021-09-10 | $14.37 | $14.45 | $14.05 | $14.07 | $14.07 | 767,978 |
| 2021-09-09 | $14.45 | $14.61 | $14.32 | $14.38 | $14.38 | 834,548 |
| 2021-09-08 | $14.35 | $14.57 | $14.17 | $14.51 | $14.51 | 891,750 |
| 2021-09-07 | $14.64 | $14.64 | $14.16 | $14.32 | $14.32 | 797,308 |
| 2021-09-03 | $14.74 | $14.85 | $14.63 | $14.72 | $14.72 | 295,296 |
| 2021-09-02 | $14.64 | $14.85 | $14.64 | $14.78 | $14.78 | 644,866 |
| 2021-09-01 | $14.55 | $14.69 | $14.51 | $14.52 | $14.52 | 540,498 |
| 2021-08-31 | $14.31 | $14.63 | $14.31 | $14.49 | $14.49 | 378,341 |
| 2021-08-30 | $14.26 | $14.44 | $14.20 | $14.29 | $14.29 | 363,075 |
| 2021-08-27 | $14.16 | $14.39 | $14.15 | $14.30 | $14.30 | 373,579 |
| 2021-08-26 | $14.43 | $14.45 | $14.14 | $14.16 | $14.16 | 542,314 |
| 2021-08-25 | $14.55 | $14.62 | $14.48 | $14.54 | $14.54 | 1,484,378 |
| 2021-08-24 | $14.93 | $14.93 | $14.59 | $14.60 | $14.60 | 586,243 |
| 2021-08-23 | $14.53 | $15.01 | $14.53 | $14.89 | $14.89 | 483,985 |
| 2021-08-20 | $14.75 | $15.10 | $14.75 | $15.01 | $15.01 | 580,913 |
| 2021-08-19 | $14.52 | $14.88 | $14.52 | $14.68 | $14.68 | 868,802 |
| 2021-08-18 | $14.35 | $14.61 | $14.28 | $14.38 | $14.38 | 978,031 |
| 2021-08-17 | $14.20 | $14.35 | $14.16 | $14.30 | $14.30 | 861,821 |
| 2021-08-16 | $14.36 | $14.40 | $14.13 | $14.32 | $14.32 | 768,324 |
| 2021-08-13 | $14.30 | $14.40 | $14.07 | $14.29 | $14.29 | 1,793,721 |
| 2021-08-12 | $14.65 | $14.73 | $14.22 | $14.29 | $14.29 | 1,814,934 |
| 2021-08-11 | $14.67 | $14.83 | $14.59 | $14.59 | $14.59 | 985,356 |
| 2021-08-10 | $14.87 | $14.92 | $14.68 | $14.69 | $14.69 | 1,051,418 |
| 2021-08-09 | $14.86 | $14.95 | $14.84 | $14.88 | $14.88 | 617,617 |
| 2021-08-06 | $15.04 | $15.10 | $14.80 | $14.90 | $14.90 | 326,987 |
| 2021-08-05 | $15.20 | $15.25 | $15.06 | $15.14 | $15.14 | 230,790 |
| 2021-08-04 | $15.30 | $15.36 | $15.17 | $15.25 | $15.25 | 649,204 |
| 2021-08-03 | $15.30 | $15.40 | $15.17 | $15.21 | $15.21 | 637,996 |
| 2021-08-02 | $15.22 | $15.53 | $15.22 | $15.25 | $15.25 | 1,512,603 |
| 2021-07-30 | $15.42 | $15.89 | $15.18 | $15.21 | $15.21 | 755,638 |
| 2021-07-29 | $16.33 | $16.43 | $15.41 | $15.57 | $15.57 | 1,175,315 |
| 2021-07-28 | $14.93 | $15.35 | $14.93 | $15.30 | $15.30 | 876,426 |
| 2021-07-27 | $15.11 | $15.12 | $14.92 | $14.94 | $14.94 | 457,908 |
| 2021-07-26 | $15.17 | $15.27 | $15.10 | $15.19 | $15.19 | 437,576 |
| 2021-07-23 | $15.18 | $15.44 | $15.15 | $15.20 | $15.20 | 713,122 |
| 2021-07-22 | $15.27 | $15.41 | $15.13 | $15.15 | $15.15 | 861,163 |
| 2021-07-21 | $15.37 | $15.37 | $15.24 | $15.30 | $15.30 | 1,302,677 |
| 2021-07-20 | $15.26 | $15.38 | $15.20 | $15.32 | $15.32 | 921,827 |
| 2021-07-19 | $15.55 | $15.59 | $15.20 | $15.27 | $15.27 | 953,935 |
| 2021-07-16 | $15.82 | $15.98 | $15.64 | $15.68 | $15.68 | 1,635,404 |
| 2021-07-15 | $15.78 | $15.93 | $15.76 | $15.87 | $15.87 | 1,207,609 |
| 2021-07-14 | $16.03 | $16.03 | $15.78 | $15.85 | $15.85 | 398,160 |
| 2021-07-13 | $16.35 | $16.35 | $15.76 | $16.05 | $16.05 | 663,617 |
| 2021-07-12 | $16.70 | $16.70 | $16.47 | $16.49 | $16.49 | 317,252 |
| 2021-07-09 | $16.67 | $16.76 | $16.52 | $16.65 | $16.65 | 307,869 |
| 2021-07-08 | $16.83 | $16.97 | $16.59 | $16.76 | $16.76 | 408,366 |
| 2021-07-07 | $17.06 | $17.09 | $16.90 | $16.93 | $16.93 | 421,452 |
| 2021-07-06 | $17.17 | $17.24 | $17.00 | $17.14 | $17.14 | 655,311 |
| 2021-07-02 | $17.45 | $17.45 | $17.03 | $17.28 | $17.28 | 393,433 |
| 2021-07-01 | $17.23 | $17.38 | $17.19 | $17.30 | $17.30 | 432,654 |
| 2021-06-30 | $17.58 | $17.71 | $17.32 | $17.35 | $17.35 | 661,759 |
| 2021-06-29 | $17.89 | $17.89 | $17.44 | $17.46 | $17.46 | 370,660 |
| 2021-06-28 | $17.80 | $17.89 | $17.52 | $17.81 | $17.81 | 237,766 |
| 2021-06-25 | $17.54 | $17.86 | $17.50 | $17.81 | $17.81 | 533,925 |
| 2021-06-24 | $17.42 | $17.57 | $17.25 | $17.49 | $17.49 | 284,901 |
| 2021-06-23 | $17.50 | $17.50 | $17.18 | $17.34 | $17.34 | 345,380 |
| 2021-06-22 | $17.68 | $17.96 | $17.36 | $17.57 | $17.57 | 700,999 |
| 2021-06-21 | $17.87 | $18.14 | $17.65 | $18.00 | $18.00 | 516,464 |
| 2021-06-18 | $18.34 | $18.34 | $17.66 | $17.83 | $17.83 | 1,462,952 |
| 2021-06-17 | $18.19 | $18.45 | $18.19 | $18.37 | $18.37 | 693,615 |
| 2021-06-16 | $18.28 | $18.49 | $18.08 | $18.24 | $18.24 | 438,612 |
| 2021-06-15 | $18.40 | $18.45 | $18.25 | $18.26 | $18.26 | 418,846 |
| 2021-06-14 | $18.69 | $18.77 | $18.36 | $18.40 | $18.40 | 1,114,302 |
| 2021-06-11 | $18.92 | $19.07 | $18.25 | $18.70 | $18.70 | 3,059,771 |
| 2021-06-10 | $17.34 | $17.71 | $17.30 | $17.65 | $17.65 | 446,264 |
| 2021-06-09 | $17.21 | $17.47 | $17.21 | $17.42 | $17.42 | 318,434 |
| 2021-06-08 | $17.19 | $17.22 | $17.04 | $17.16 | $17.16 | 601,171 |
| 2021-06-07 | $16.83 | $17.34 | $16.76 | $17.12 | $17.12 | 348,342 |
| 2021-06-04 | $16.76 | $16.90 | $16.64 | $16.88 | $16.88 | 280,528 |
| 2021-06-03 | $17.11 | $17.11 | $16.68 | $16.76 | $16.76 | 489,232 |
| 2021-06-02 | $17.32 | $17.95 | $17.17 | $17.45 | $17.08 | 458,063 |
| 2021-06-01 | $17.80 | $18.12 | $17.14 | $17.51 | $17.14 | 910,354 |
| 2021-05-28 | $17.65 | $17.77 | $17.40 | $17.49 | $17.12 | 917,282 |
| 2021-05-27 | $18.38 | $18.42 | $17.16 | $17.60 | $17.23 | 934,360 |
| 2021-05-26 | $18.68 | $18.68 | $18.26 | $18.36 | $17.97 | 532,050 |
| 2021-05-25 | $18.37 | $18.72 | $18.31 | $18.65 | $18.26 | 271,164 |
| 2021-05-24 | $18.70 | $18.72 | $18.31 | $18.34 | $17.95 | 310,319 |
| 2021-05-21 | $18.43 | $18.72 | $18.23 | $18.71 | $18.32 | 601,427 |
| 2021-05-20 | $18.80 | $18.94 | $18.20 | $18.52 | $18.13 | 815,015 |
| 2021-05-19 | $18.68 | $19.04 | $18.46 | $18.91 | $18.51 | 570,852 |
| 2021-05-18 | $18.78 | $19.05 | $18.60 | $18.94 | $18.54 | 473,020 |
| 2021-05-17 | $18.58 | $18.94 | $18.15 | $18.69 | $18.30 | 243,022 |
| 2021-05-14 | $18.46 | $18.80 | $18.41 | $18.74 | $18.35 | 264,841 |
| 2021-05-13 | $18.00 | $18.60 | $17.80 | $18.38 | $17.99 | 475,629 |
| 2021-05-12 | $18.22 | $18.53 | $18.04 | $18.12 | $17.74 | 315,470 |
| 2021-05-11 | $18.31 | $18.84 | $18.31 | $18.66 | $18.27 | 366,302 |
| 2021-05-10 | $18.47 | $18.65 | $18.46 | $18.60 | $18.21 | 274,379 |
| 2021-05-07 | $18.09 | $18.33 | $18.09 | $18.23 | $17.85 | 247,127 |
| 2021-05-06 | $17.83 | $18.15 | $17.68 | $17.97 | $17.59 | 269,535 |
| 2021-05-05 | $17.98 | $18.29 | $17.75 | $17.90 | $17.52 | 507,731 |
| 2021-05-04 | $17.95 | $18.17 | $17.58 | $17.97 | $17.59 | 869,347 |
| 2021-05-03 | $18.00 | $18.05 | $17.15 | $17.23 | $16.87 | 848,964 |
| 2021-04-30 | $17.52 | $18.16 | $17.52 | $17.65 | $17.28 | 527,773 |
| 2021-04-29 | $17.86 | $18.01 | $17.67 | $17.76 | $17.39 | 774,156 |
| 2021-04-28 | $18.22 | $18.31 | $17.85 | $17.90 | $17.52 | 370,634 |
| 2021-04-27 | $18.00 | $18.28 | $17.92 | $18.17 | $17.79 | 441,289 |
| 2021-04-26 | $18.19 | $18.49 | $18.05 | $18.18 | $17.80 | 274,537 |
| 2021-04-23 | $18.70 | $18.71 | $17.90 | $17.99 | $17.61 | 363,093 |
| 2021-04-22 | $18.06 | $18.65 | $18.06 | $18.60 | $18.21 | 427,207 |
| 2021-04-21 | $18.22 | $18.22 | $18.03 | $18.13 | $17.75 | 308,349 |
| 2021-04-20 | $18.27 | $18.27 | $17.93 | $18.20 | $17.82 | 571,551 |
| 2021-04-19 | $18.10 | $18.95 | $18.10 | $18.40 | $18.01 | 616,242 |
| 2021-04-16 | $17.86 | $18.18 | $17.82 | $17.98 | $17.60 | 933,335 |
| 2021-04-15 | $17.85 | $18.40 | $17.85 | $18.27 | $17.89 | 801,541 |
| 2021-04-14 | $17.67 | $18.03 | $17.67 | $17.86 | $17.48 | 775,924 |
| 2021-04-13 | $17.70 | $17.97 | $17.66 | $17.85 | $17.48 | 608,287 |
| 2021-04-12 | $17.91 | $18.00 | $17.30 | $17.51 | $17.14 | 1,250,832 |
| 2021-04-09 | $17.72 | $18.03 | $17.54 | $18.00 | $17.62 | 997,589 |
| 2021-04-08 | $17.44 | $18.11 | $17.44 | $17.68 | $17.31 | 1,156,530 |
| 2021-04-07 | $17.05 | $17.30 | $17.04 | $17.11 | $16.75 | 681,242 |
| 2021-04-06 | $17.07 | $17.12 | $16.69 | $17.05 | $16.69 | 896,798 |
| 2021-04-05 | $16.64 | $17.18 | $16.11 | $17.10 | $16.74 | 823,570 |
| 2021-04-01 | $17.37 | $17.37 | $16.20 | $16.62 | $16.27 | 1,670,133 |
| 2021-03-31 | $16.92 | $17.42 | $16.81 | $17.29 | $16.93 | 980,443 |
| 2021-03-30 | $17.31 | $17.31 | $16.80 | $16.84 | $16.49 | 630,789 |
| 2021-03-29 | $17.44 | $17.58 | $17.17 | $17.33 | $16.97 | 429,384 |
| 2021-03-26 | $17.80 | $17.93 | $17.39 | $17.61 | $17.24 | 1,080,979 |
| 2021-03-25 | $17.14 | $17.45 | $17.14 | $17.44 | $17.07 | 946,076 |
| 2021-03-24 | $16.79 | $17.29 | $16.79 | $16.92 | $16.56 | 3,210,124 |
| 2021-03-23 | $16.50 | $16.80 | $16.34 | $16.78 | $16.43 | 1,020,786 |
| 2021-03-22 | $16.10 | $16.23 | $15.91 | $16.00 | $15.66 | 684,610 |
| 2021-03-19 | $16.37 | $16.64 | $15.92 | $16.10 | $15.76 | 1,194,201 |
| 2021-03-18 | $16.48 | $16.66 | $16.18 | $16.21 | $15.87 | 1,316,933 |
| 2021-03-17 | $16.11 | $16.64 | $16.11 | $16.57 | $16.22 | 428,329 |
| 2021-03-16 | $16.17 | $16.51 | $15.88 | $16.11 | $15.77 | 634,453 |
| 2021-03-15 | $16.22 | $16.43 | $15.80 | $16.05 | $15.71 | 1,252,042 |
| 2021-03-12 | $16.46 | $16.50 | $15.85 | $16.08 | $15.74 | 977,849 |
| 2021-03-11 | $15.85 | $16.10 | $15.73 | $16.02 | $15.68 | 926,268 |
| 2021-03-10 | $15.13 | $15.24 | $14.81 | $15.15 | $14.83 | 923,059 |
| 2021-03-09 | $15.46 | $15.57 | $15.16 | $15.16 | $14.84 | 897,945 |
| 2021-03-08 | $15.32 | $15.81 | $14.99 | $15.23 | $14.91 | 1,417,676 |
| 2021-03-05 | $15.28 | $16.19 | $15.06 | $15.96 | $15.62 | 914,756 |
| 2021-03-04 | $15.76 | $15.86 | $15.08 | $15.42 | $15.10 | 1,913,019 |
| 2021-03-03 | $15.97 | $16.28 | $15.73 | $16.00 | $15.66 | 520,746 |
| 2021-03-02 | $16.50 | $16.54 | $16.15 | $16.16 | $15.82 | 679,059 |
| 2021-03-01 | $16.25 | $16.76 | $16.19 | $16.48 | $16.13 | 1,437,812 |
| 2021-02-26 | $15.29 | $16.32 | $15.23 | $16.26 | $15.92 | 1,536,145 |
| 2021-02-25 | $16.09 | $16.53 | $16.03 | $16.37 | $16.03 | 1,496,865 |
| 2021-02-24 | $15.80 | $15.90 | $15.63 | $15.72 | $15.39 | 879,236 |
| 2021-02-23 | $16.09 | $16.21 | $15.82 | $16.09 | $15.75 | 871,849 |
| 2021-02-22 | $16.13 | $16.22 | $15.89 | $15.90 | $15.57 | 475,951 |
| 2021-02-19 | $16.41 | $16.43 | $16.11 | $16.19 | $15.85 | 920,027 |
| 2021-02-18 | $16.40 | $16.41 | $16.03 | $16.16 | $15.82 | 827,149 |
| 2021-02-17 | $16.58 | $16.74 | $16.42 | $16.66 | $16.31 | 487,006 |
| 2021-02-16 | $16.76 | $16.85 | $16.57 | $16.59 | $16.24 | 728,919 |
| 2021-02-12 | $16.65 | $16.77 | $16.55 | $16.70 | $16.35 | 1,066,176 |
| 2021-02-11 | $16.92 | $17.03 | $16.67 | $16.72 | $16.37 | 519,452 |
| 2021-02-10 | $17.25 | $17.43 | $17.10 | $17.11 | $16.75 | 996,042 |
| 2021-02-09 | $17.29 | $17.45 | $17.15 | $17.18 | $16.82 | 603,839 |
| 2021-02-08 | $17.00 | $17.55 | $16.97 | $17.41 | $17.04 | 504,478 |
| 2021-02-05 | $17.48 | $17.48 | $17.20 | $17.23 | $16.87 | 452,424 |
| 2021-02-04 | $17.52 | $17.62 | $17.26 | $17.29 | $16.93 | 895,132 |
| 2021-02-03 | $17.44 | $18.20 | $17.40 | $17.85 | $17.48 | 518,202 |
| 2021-02-02 | $17.43 | $17.74 | $17.33 | $17.62 | $17.25 | 1,084,947 |
| 2021-02-01 | $17.44 | $17.75 | $17.39 | $17.50 | $17.13 | 1,214,256 |
| 2021-01-29 | $17.96 | $18.10 | $17.40 | $17.68 | $17.31 | 1,374,414 |
| 2021-01-28 | $18.13 | $18.44 | $17.85 | $17.93 | $17.55 | 1,150,043 |
| 2021-01-27 | $18.69 | $18.75 | $18.00 | $18.35 | $17.96 | 1,586,367 |
| 2021-01-26 | $18.98 | $18.98 | $18.39 | $18.45 | $18.06 | 597,305 |
| 2021-01-25 | $18.98 | $19.05 | $18.72 | $18.98 | $18.58 | 682,761 |
| 2021-01-22 | $18.86 | $19.34 | $18.82 | $19.05 | $18.65 | 1,076,915 |
| 2021-01-21 | $19.66 | $19.73 | $19.08 | $19.33 | $18.92 | 836,444 |
| 2021-01-20 | $19.78 | $19.78 | $19.02 | $19.27 | $18.87 | 2,023,745 |
| 2021-01-19 | $20.41 | $20.49 | $19.61 | $19.78 | $19.36 | 1,433,474 |
| 2021-01-15 | $19.20 | $19.30 | $19.08 | $19.08 | $18.68 | 761,360 |
| 2021-01-14 | $19.05 | $19.57 | $19.00 | $19.15 | $18.75 | 506,834 |
| 2021-01-13 | $19.02 | $19.36 | $18.98 | $19.25 | $18.85 | 417,983 |
| 2021-01-12 | $19.29 | $19.53 | $18.91 | $19.14 | $18.74 | 944,304 |
| 2021-01-11 | $19.13 | $19.65 | $19.08 | $19.53 | $19.12 | 525,786 |
| 2021-01-08 | $19.23 | $19.65 | $19.16 | $19.60 | $19.19 | 872,195 |
| 2021-01-07 | $18.88 | $19.36 | $18.82 | $19.27 | $18.87 | 492,010 |
| 2021-01-06 | $18.72 | $19.38 | $18.72 | $19.21 | $18.81 | 556,368 |
| 2021-01-05 | $18.89 | $18.94 | $18.65 | $18.83 | $18.43 | 443,213 |
| 2021-01-04 | $18.64 | $19.00 | $18.55 | $18.95 | $18.55 | 487,597 |
| 2020-12-31 | $18.53 | $18.57 | $18.30 | $18.44 | $18.05 | 350,777 |
| 2020-12-30 | $18.61 | $18.67 | $18.41 | $18.50 | $18.11 | 267,799 |
| 2020-12-29 | $18.66 | $18.79 | $18.28 | $18.31 | $17.93 | 461,758 |
| 2020-12-28 | $18.65 | $18.78 | $18.43 | $18.44 | $18.05 | 311,901 |
| 2020-12-24 | $18.95 | $18.95 | $18.58 | $18.65 | $18.26 | 96,542 |
| 2020-12-23 | $18.95 | $18.95 | $18.66 | $18.84 | $18.44 | 771,606 |
| 2020-12-22 | $19.16 | $19.16 | $18.81 | $18.93 | $18.53 | 522,605 |
| 2020-12-21 | $19.08 | $19.20 | $18.89 | $19.12 | $18.72 | 501,717 |
| 2020-12-18 | $19.51 | $19.56 | $19.35 | $19.51 | $19.10 | 814,765 |
| 2020-12-17 | $19.22 | $19.72 | $19.19 | $19.67 | $19.26 | 635,102 |
| 2020-12-16 | $19.13 | $19.19 | $18.96 | $19.13 | $18.73 | 653,868 |
| 2020-12-15 | $19.05 | $19.14 | $18.86 | $19.00 | $18.60 | 679,405 |
| 2020-12-14 | $19.02 | $19.29 | $18.70 | $18.84 | $18.44 | 526,058 |
| 2020-12-11 | $18.72 | $18.89 | $18.58 | $18.74 | $18.35 | 396,637 |
| 2020-12-10 | $18.88 | $19.11 | $18.76 | $19.03 | $18.63 | 411,594 |
| 2020-12-09 | $18.73 | $18.76 | $18.44 | $18.59 | $18.20 | 799,013 |
| 2020-12-08 | $18.41 | $18.76 | $18.33 | $18.59 | $18.20 | 1,019,633 |
| 2020-12-07 | $18.63 | $18.68 | $18.34 | $18.41 | $18.02 | 1,796,289 |
| 2020-12-04 | $18.75 | $18.88 | $18.72 | $18.84 | $18.44 | 660,872 |
| 2020-12-03 | $18.88 | $18.93 | $18.67 | $18.77 | $18.38 | 531,416 |
| 2020-12-02 | $18.98 | $19.04 | $18.74 | $18.82 | $18.42 | 1,257,494 |
| 2020-12-01 | $18.68 | $19.33 | $18.63 | $19.25 | $18.85 | 937,232 |
| 2020-11-30 | $18.68 | $18.77 | $18.43 | $18.53 | $18.14 | 394,458 |
| 2020-11-27 | $18.52 | $18.74 | $18.49 | $18.69 | $18.30 | 731,106 |
| 2020-11-25 | $18.38 | $18.44 | $18.17 | $18.21 | $17.83 | 947,335 |
| 2020-11-24 | $18.44 | $18.65 | $18.34 | $18.40 | $18.01 | 456,396 |
| 2020-11-23 | $18.76 | $18.98 | $18.45 | $18.66 | $18.27 | 477,463 |
| 2020-11-20 | $18.92 | $19.11 | $18.75 | $18.83 | $18.43 | 794,165 |
| 2020-11-19 | $18.76 | $19.28 | $18.66 | $19.21 | $18.81 | 1,073,682 |
| 2020-11-18 | $19.00 | $19.11 | $18.76 | $18.88 | $18.48 | 598,423 |
| 2020-11-17 | $18.88 | $19.22 | $18.70 | $19.04 | $18.64 | 743,178 |
| 2020-11-16 | $19.07 | $19.31 | $18.98 | $19.25 | $18.85 | 1,025,752 |
| 2020-11-13 | $18.91 | $19.32 | $18.86 | $19.04 | $18.64 | 652,922 |
| 2020-11-12 | $18.80 | $19.23 | $18.71 | $18.89 | $18.49 | 663,781 |
| 2020-11-11 | $18.81 | $19.07 | $18.68 | $18.83 | $18.43 | 689,012 |
| 2020-11-10 | $19.20 | $19.33 | $18.95 | $19.01 | $18.61 | 650,708 |
| 2020-11-09 | $19.25 | $19.82 | $19.12 | $19.60 | $19.19 | 1,587,384 |
| 2020-11-06 | $18.88 | $18.94 | $18.30 | $18.42 | $18.03 | 566,465 |
| 2020-11-05 | $18.12 | $18.48 | $17.97 | $18.42 | $18.03 | 906,668 |
| 2020-11-04 | $17.55 | $17.99 | $17.43 | $17.59 | $17.22 | 742,109 |
| 2020-11-03 | $17.30 | $17.46 | $17.17 | $17.30 | $16.94 | 581,871 |
| 2020-11-02 | $17.03 | $17.35 | $16.93 | $17.22 | $16.86 | 632,449 |
| 2020-10-30 | $16.65 | $17.00 | $16.55 | $16.98 | $16.62 | 1,057,357 |
| 2020-10-29 | $17.10 | $17.11 | $16.67 | $16.86 | $16.36 | 512,568 |
| 2020-10-28 | $17.52 | $17.72 | $17.26 | $17.33 | $16.81 | 988,267 |
| 2020-10-27 | $17.86 | $18.09 | $17.70 | $17.90 | $17.37 | 1,398,261 |
| 2020-10-26 | $18.41 | $18.65 | $18.03 | $18.04 | $17.50 | 1,294,963 |
| 2020-10-23 | $18.31 | $18.56 | $18.22 | $18.51 | $17.96 | 1,287,535 |
| 2020-10-22 | $18.75 | $18.80 | $18.08 | $18.20 | $17.66 | 2,392,682 |
| 2020-10-21 | $19.36 | $19.67 | $18.98 | $19.03 | $18.46 | 4,519,678 |
| 2020-10-20 | $19.43 | $19.88 | $19.25 | $19.53 | $18.95 | 1,659,323 |
| 2020-10-19 | $19.20 | $19.56 | $19.02 | $19.06 | $18.49 | 976,913 |
| 2020-10-16 | $19.50 | $19.77 | $19.04 | $19.06 | $18.49 | 1,407,407 |
| 2020-10-15 | $19.41 | $20.05 | $19.35 | $19.63 | $19.05 | 2,622,999 |
| 2020-10-14 | $18.44 | $18.59 | $18.30 | $18.35 | $17.80 | 492,474 |
| 2020-10-13 | $18.41 | $18.62 | $18.41 | $18.50 | $17.95 | 1,226,002 |
| 2020-10-12 | $18.53 | $18.75 | $18.39 | $18.60 | $18.05 | 785,759 |
| 2020-10-09 | $18.03 | $18.69 | $18.02 | $18.60 | $18.05 | 1,170,865 |
| 2020-10-08 | $17.67 | $17.88 | $17.53 | $17.75 | $17.22 | 366,219 |
| 2020-10-07 | $17.85 | $17.92 | $17.65 | $17.67 | $17.14 | 505,810 |
| 2020-10-06 | $17.90 | $18.22 | $17.83 | $17.93 | $17.40 | 1,435,879 |
| 2020-10-05 | $17.18 | $17.81 | $17.18 | $17.80 | $17.27 | 2,045,474 |
| 2020-10-02 | $17.30 | $17.42 | $17.07 | $17.07 | $16.56 | 1,513,588 |
| 2020-10-01 | $17.34 | $17.60 | $17.07 | $17.19 | $16.68 | 2,329,168 |
| 2020-09-30 | $16.87 | $17.42 | $16.87 | $17.35 | $16.83 | 1,803,643 |
| 2020-09-29 | $16.91 | $17.22 | $16.67 | $16.81 | $16.31 | 1,071,377 |
| 2020-09-28 | $16.68 | $17.16 | $16.68 | $16.90 | $16.40 | 565,490 |
| 2020-09-25 | $16.47 | $16.69 | $16.43 | $16.57 | $16.08 | 3,467,630 |
| 2020-09-24 | $16.21 | $16.88 | $16.20 | $16.71 | $16.21 | 12,231,142 |
| 2020-09-23 | $15.71 | $16.29 | $15.71 | $16.25 | $15.77 | 1,423,484 |
| 2020-09-22 | $15.80 | $15.93 | $15.69 | $15.72 | $15.25 | 1,652,405 |
| 2020-09-21 | $15.85 | $15.91 | $15.62 | $15.88 | $15.41 | 914,535 |
| 2020-09-18 | $16.63 | $16.71 | $15.97 | $16.16 | $15.68 | 1,351,121 |
| 2020-09-17 | $16.62 | $16.85 | $16.46 | $16.68 | $16.18 | 837,546 |
| 2020-09-16 | $16.86 | $16.96 | $16.61 | $16.62 | $16.13 | 865,314 |
| 2020-09-15 | $17.06 | $17.12 | $16.60 | $16.62 | $16.13 | 1,140,717 |
| 2020-09-14 | $16.28 | $16.78 | $16.25 | $16.55 | $16.06 | 2,163,643 |
| 2020-09-11 | $15.91 | $15.93 | $15.64 | $15.83 | $15.36 | 1,332,035 |
| 2020-09-10 | $16.41 | $16.46 | $15.49 | $15.60 | $15.14 | 1,322,196 |
| 2020-09-09 | $16.45 | $16.74 | $16.23 | $16.30 | $15.81 | 1,111,077 |
| 2020-09-08 | $15.89 | $16.20 | $15.75 | $15.87 | $15.40 | 1,202,955 |
| 2020-09-04 | $15.64 | $15.77 | $15.18 | $15.40 | $14.94 | 761,575 |
| 2020-09-03 | $16.03 | $16.17 | $15.59 | $15.71 | $15.24 | 757,938 |
| 2020-09-02 | $15.83 | $16.12 | $15.79 | $16.00 | $15.52 | 731,843 |
| 2020-09-01 | $16.01 | $16.17 | $15.63 | $15.80 | $15.33 | 944,538 |
| 2020-08-31 | $16.14 | $16.29 | $16.01 | $16.03 | $15.55 | 1,026,035 |
| 2020-08-28 | $16.33 | $16.37 | $15.83 | $15.97 | $15.49 | 1,423,387 |
| 2020-08-27 | $16.55 | $16.63 | $16.08 | $16.20 | $15.72 | 1,695,810 |
| 2020-08-26 | $16.94 | $16.94 | $16.28 | $16.29 | $15.80 | 1,333,961 |
| 2020-08-25 | $16.81 | $17.04 | $16.56 | $16.76 | $16.26 | 3,208,390 |
| 2020-08-24 | $17.86 | $17.86 | $16.56 | $16.69 | $16.19 | 1,984,700 |
| 2020-08-21 | $17.05 | $17.09 | $16.59 | $16.69 | $16.19 | 1,769,868 |
| 2020-08-20 | $17.33 | $17.43 | $16.95 | $17.10 | $16.59 | 2,050,983 |
| 2020-08-19 | $17.94 | $18.01 | $17.34 | $17.42 | $16.90 | 1,690,665 |
| 2020-08-18 | $18.11 | $18.20 | $17.92 | $17.99 | $17.45 | 861,371 |
| 2020-08-17 | $18.06 | $18.28 | $18.01 | $18.10 | $17.56 | 2,006,617 |
| 2020-08-14 | $18.15 | $18.35 | $17.80 | $17.99 | $17.45 | 2,025,408 |
| 2020-08-13 | $18.52 | $18.85 | $18.35 | $18.37 | $17.82 | 555,919 |
| 2020-08-12 | $18.24 | $18.45 | $18.19 | $18.30 | $17.76 | 513,154 |
| 2020-08-11 | $18.03 | $18.23 | $17.93 | $17.99 | $17.45 | 993,769 |
| 2020-08-10 | $18.30 | $18.30 | $17.34 | $17.45 | $16.93 | 4,894,451 |
| 2020-08-07 | $18.31 | $18.38 | $18.16 | $18.24 | $17.70 | 560,533 |
| 2020-08-06 | $18.75 | $18.79 | $18.39 | $18.49 | $17.94 | 264,867 |
| 2020-08-05 | $19.01 | $19.04 | $18.61 | $18.65 | $18.09 | 1,343,077 |
| 2020-08-04 | $19.06 | $19.17 | $18.88 | $18.98 | $18.41 | 461,642 |
| 2020-08-03 | $18.92 | $19.22 | $18.78 | $19.08 | $18.51 | 993,743 |
| 2020-07-31 | $19.35 | $19.36 | $18.69 | $18.87 | $18.31 | 833,951 |
| 2020-07-30 | $18.82 | $19.32 | $18.59 | $19.31 | $18.74 | 1,112,978 |
| 2020-07-29 | $19.27 | $19.30 | $18.78 | $19.29 | $18.72 | 1,107,867 |
| 2020-07-28 | $18.94 | $19.40 | $18.94 | $19.23 | $18.66 | 958,226 |
| 2020-07-27 | $18.53 | $18.97 | $18.43 | $18.85 | $18.29 | 1,126,144 |
| 2020-07-24 | $18.88 | $18.88 | $18.31 | $18.53 | $17.98 | 1,543,141 |
| 2020-07-23 | $19.94 | $19.94 | $19.31 | $19.43 | $18.85 | 1,073,358 |
| 2020-07-22 | $19.97 | $20.07 | $19.74 | $19.82 | $19.23 | 393,364 |
| 2020-07-21 | $20.11 | $20.11 | $19.60 | $19.66 | $19.07 | 476,132 |
| 2020-07-20 | $20.42 | $20.60 | $20.09 | $20.16 | $19.56 | 703,989 |
| 2020-07-17 | $19.69 | $19.79 | $19.53 | $19.66 | $19.07 | 2,012,390 |
| 2020-07-16 | $19.55 | $19.78 | $19.54 | $19.73 | $19.14 | 2,811,887 |
| 2020-07-15 | $19.69 | $19.74 | $19.44 | $19.46 | $18.88 | 512,253 |
| 2020-07-14 | $18.82 | $19.22 | $18.76 | $19.22 | $18.65 | 447,944 |
| 2020-07-13 | $18.78 | $19.06 | $18.56 | $18.66 | $18.10 | 439,364 |
| 2020-07-10 | $18.77 | $18.79 | $18.44 | $18.56 | $18.01 | 560,463 |
| 2020-07-09 | $18.58 | $18.76 | $18.40 | $18.62 | $18.07 | 417,428 |
| 2020-07-08 | $18.75 | $19.00 | $18.49 | $18.59 | $18.04 | 587,908 |
| 2020-07-07 | $18.96 | $19.04 | $18.64 | $18.70 | $18.14 | 744,489 |
| 2020-07-06 | $19.11 | $19.28 | $19.05 | $19.05 | $18.48 | 605,879 |
| 2020-07-02 | $18.45 | $18.95 | $18.45 | $18.70 | $18.14 | 560,948 |
| 2020-07-01 | $18.31 | $18.53 | $18.22 | $18.26 | $17.72 | 988,790 |
| 2020-06-30 | $18.50 | $18.52 | $18.23 | $18.24 | $17.70 | 636,374 |
| 2020-06-29 | $18.66 | $18.80 | $18.43 | $18.64 | $18.09 | 517,884 |
| 2020-06-26 | $18.65 | $19.01 | $18.60 | $18.73 | $18.17 | 800,273 |
| 2020-06-25 | $18.68 | $18.83 | $18.38 | $18.80 | $18.24 | 849,382 |
| 2020-06-24 | $19.54 | $19.54 | $18.74 | $18.77 | $18.21 | 620,700 |
| 2020-06-23 | $20.24 | $20.24 | $19.67 | $19.80 | $19.21 | 13,394,865 |
| 2020-06-22 | $19.64 | $19.99 | $19.44 | $19.99 | $19.39 | 928,871 |
| 2020-06-19 | $19.69 | $20.28 | $19.40 | $19.48 | $18.90 | 958,940 |
| 2020-06-18 | $19.87 | $19.93 | $19.53 | $19.71 | $19.12 | 811,242 |
| 2020-06-17 | $19.64 | $19.99 | $19.41 | $19.46 | $18.88 | 1,374,228 |
| 2020-06-16 | $19.52 | $19.60 | $19.24 | $19.34 | $18.76 | 1,177,393 |
| 2020-06-15 | $19.02 | $19.21 | $18.97 | $19.18 | $18.61 | 785,972 |
| 2020-06-12 | $19.61 | $19.80 | $18.98 | $19.22 | $18.65 | 790,514 |
| 2020-06-11 | $19.88 | $20.00 | $19.27 | $19.48 | $18.90 | 1,528,964 |
| 2020-06-10 | $19.94 | $20.19 | $19.36 | $19.73 | $19.14 | 1,253,524 |
| 2020-06-09 | $19.73 | $20.12 | $19.66 | $19.72 | $19.13 | 1,537,426 |
| 2020-06-08 | $19.90 | $20.02 | $19.26 | $19.60 | $19.02 | 1,702,591 |
| 2020-06-05 | $20.18 | $20.23 | $19.84 | $20.02 | $19.42 | 1,097,228 |
| 2020-06-04 | $19.76 | $20.12 | $19.70 | $19.75 | $19.16 | 889,120 |
| 2020-06-03 | $19.98 | $19.98 | $19.66 | $19.69 | $19.10 | 1,781,885 |
| 2020-06-02 | $19.58 | $20.20 | $19.47 | $20.12 | $19.52 | 711,422 |
| 2020-06-01 | $19.64 | $19.76 | $19.18 | $19.69 | $19.10 | 1,198,531 |
| 2020-05-29 | $19.50 | $19.50 | $18.85 | $18.93 | $18.37 | 1,201,632 |
| 2020-05-28 | $19.50 | $19.50 | $18.72 | $18.76 | $18.20 | 1,469,780 |
| 2020-05-27 | $19.96 | $19.96 | $19.27 | $19.32 | $18.74 | 941,820 |
| 2020-05-26 | $20.37 | $20.60 | $19.93 | $20.10 | $19.50 | 1,256,692 |
| 2020-05-22 | $20.65 | $20.89 | $20.37 | $20.61 | $20.00 | 786,421 |
| 2020-05-21 | $20.72 | $20.98 | $20.53 | $20.80 | $20.18 | 482,827 |
| 2020-05-20 | $20.44 | $20.58 | $20.29 | $20.35 | $19.74 | 1,085,167 |
| 2020-05-19 | $20.22 | $20.58 | $20.15 | $20.34 | $19.73 | 1,625,915 |
| 2020-05-18 | $19.84 | $20.57 | $19.84 | $20.35 | $19.74 | 636,129 |
| 2020-05-15 | $19.53 | $19.70 | $19.09 | $19.31 | $18.74 | 438,642 |
| 2020-05-14 | $19.60 | $19.86 | $19.23 | $19.60 | $19.02 | 405,820 |
| 2020-05-13 | $19.65 | $19.98 | $17.72 | $19.55 | $18.97 | 461,400 |
| 2020-05-12 | $19.97 | $19.97 | $19.45 | $19.48 | $18.90 | 450,504 |
| 2020-05-11 | $19.75 | $20.13 | $19.56 | $20.00 | $19.40 | 308,394 |
| 2020-05-08 | $19.51 | $19.82 | $19.34 | $19.75 | $19.16 | 203,939 |
| 2020-05-07 | $19.79 | $19.79 | $19.08 | $19.08 | $18.51 | 411,008 |
| 2020-05-06 | $20.20 | $20.20 | $19.14 | $19.60 | $19.02 | 330,337 |
| 2020-05-05 | $19.87 | $20.18 | $19.65 | $20.05 | $19.45 | 231,408 |
| 2020-05-04 | $20.14 | $20.14 | $19.61 | $19.83 | $19.24 | 895,450 |
| 2020-05-01 | $20.09 | $20.27 | $19.39 | $19.83 | $19.24 | 296,746 |
| 2020-04-30 | $20.84 | $20.84 | $20.24 | $20.30 | $19.70 | 1,078,264 |
| 2020-04-29 | $20.90 | $21.10 | $20.57 | $20.73 | $20.11 | 1,112,448 |
| 2020-04-28 | $20.86 | $21.01 | $20.63 | $20.80 | $20.18 | 800,189 |
| 2020-04-27 | $20.81 | $21.14 | $20.57 | $20.73 | $20.11 | 738,717 |
| 2020-04-24 | $20.65 | $20.70 | $20.12 | $20.24 | $19.64 | 571,356 |
| 2020-04-23 | $20.59 | $20.90 | $20.32 | $20.51 | $19.90 | 883,403 |
| 2020-04-22 | $21.40 | $21.40 | $20.33 | $20.55 | $19.94 | 411,211 |
| 2020-04-21 | $21.20 | $21.88 | $21.20 | $21.45 | $20.81 | 1,438,715 |
| 2020-04-20 | $21.08 | $21.20 | $20.76 | $21.00 | $20.37 | 499,262 |
| 2020-04-17 | $21.01 | $21.21 | $20.51 | $20.92 | $20.30 | 1,343,067 |
| 2020-04-16 | $20.51 | $21.57 | $20.23 | $21.24 | $20.61 | 586,660 |
| 2020-04-15 | $19.91 | $20.67 | $19.71 | $20.35 | $19.74 | 334,958 |
| 2020-04-14 | $20.33 | $20.78 | $20.14 | $20.40 | $19.79 | 608,692 |
| 2020-04-13 | $20.18 | $20.55 | $19.44 | $19.83 | $19.24 | 244,983 |
| 2020-04-09 | $20.36 | $20.36 | $19.50 | $19.77 | $19.18 | 285,826 |
| 2020-04-08 | $19.96 | $20.49 | $19.67 | $20.39 | $19.78 | 442,950 |
| 2020-04-07 | $19.81 | $20.41 | $19.57 | $20.00 | $19.40 | 563,718 |
| 2020-04-06 | $19.77 | $20.16 | $19.07 | $19.36 | $18.78 | 1,070,690 |
| 2020-04-03 | $19.65 | $19.98 | $18.55 | $19.18 | $18.61 | 530,977 |
| 2020-04-02 | $19.27 | $19.88 | $18.85 | $19.79 | $19.20 | 1,377,803 |
| 2020-04-01 | $19.89 | $19.97 | $19.08 | $19.43 | $18.85 | 562,735 |
| 2020-03-31 | $19.73 | $20.34 | $19.37 | $20.14 | $19.54 | 410,369 |
| 2020-03-30 | $20.44 | $20.68 | $19.93 | $20.60 | $19.99 | 580,184 |
| 2020-03-27 | $19.68 | $20.70 | $19.21 | $20.65 | $20.04 | 587,918 |
| 2020-03-26 | $19.53 | $19.90 | $18.93 | $19.52 | $18.94 | 621,083 |
| 2020-03-25 | $18.61 | $18.61 | $17.60 | $17.77 | $17.24 | 2,240,356 |
| 2020-03-24 | $18.94 | $19.37 | $17.91 | $18.70 | $18.14 | 690,964 |
| 2020-03-23 | $18.66 | $18.66 | $17.38 | $18.15 | $17.61 | 882,787 |
| 2020-03-20 | $18.12 | $18.57 | $17.38 | $18.13 | $17.59 | 1,281,223 |
| 2020-03-19 | $17.43 | $18.82 | $16.95 | $17.59 | $17.07 | 3,284,020 |
| 2020-03-18 | $16.40 | $17.23 | $15.80 | $16.80 | $16.30 | 2,292,745 |
| 2020-03-17 | $16.44 | $17.72 | $15.92 | $17.66 | $17.13 | 1,592,682 |
| 2020-03-16 | $17.29 | $17.48 | $13.40 | $16.28 | $15.80 | 1,744,687 |
| 2020-03-13 | $19.78 | $19.99 | $18.42 | $19.44 | $18.86 | 2,166,490 |
| 2020-03-12 | $19.00 | $19.13 | $17.00 | $18.52 | $17.97 | 1,140,919 |
| 2020-03-11 | $20.98 | $21.07 | $20.16 | $20.36 | $19.75 | 1,797,309 |
| 2020-03-10 | $21.84 | $22.13 | $21.24 | $22.12 | $21.46 | 2,515,151 |
| 2020-03-09 | $21.24 | $21.96 | $21.20 | $21.29 | $20.66 | 1,882,393 |
| 2020-03-06 | $21.91 | $22.18 | $21.65 | $22.06 | $21.40 | 1,726,148 |
| 2020-03-05 | $22.48 | $22.57 | $22.21 | $22.35 | $21.68 | 1,293,502 |
| 2020-03-04 | $22.93 | $23.17 | $22.60 | $23.05 | $22.36 | 1,187,975 |
| 2020-03-03 | $23.07 | $23.40 | $22.18 | $22.57 | $21.90 | 1,409,472 |
| 2020-03-02 | $22.60 | $23.04 | $22.14 | $23.03 | $22.34 | 2,746,198 |
| 2020-02-28 | $22.39 | $22.55 | $21.27 | $21.41 | $20.77 | 3,237,847 |
| 2020-02-27 | $23.25 | $23.80 | $23.12 | $23.48 | $22.78 | 2,340,446 |
| 2020-02-26 | $24.37 | $24.58 | $24.30 | $24.41 | $23.68 | 1,411,435 |
| 2020-02-25 | $24.57 | $24.63 | $24.39 | $24.50 | $23.77 | 1,905,593 |
| 2020-02-24 | $24.71 | $24.90 | $24.56 | $24.74 | $24.00 | 1,433,937 |
| 2020-02-21 | $25.38 | $25.73 | $25.30 | $25.63 | $24.87 | 942,784 |
| 2020-02-20 | $25.28 | $25.42 | $25.16 | $25.41 | $24.65 | 1,016,313 |
| 2020-02-19 | $24.99 | $25.31 | $24.98 | $25.30 | $24.55 | 869,705 |
| 2020-02-18 | $24.62 | $24.85 | $24.50 | $24.81 | $24.07 | 795,507 |
| 2020-02-14 | $24.37 | $24.65 | $24.31 | $24.64 | $23.91 | 914,541 |
| 2020-02-13 | $24.11 | $24.36 | $24.11 | $24.33 | $23.61 | 833,957 |
| 2020-02-12 | $23.96 | $24.02 | $23.82 | $24.01 | $23.30 | 1,107,884 |
| 2020-02-11 | $23.80 | $24.06 | $23.60 | $23.66 | $22.96 | 976,609 |
| 2020-02-10 | $23.35 | $23.70 | $23.35 | $23.65 | $22.95 | 421,091 |
| 2020-02-07 | $23.58 | $23.71 | $23.22 | $23.27 | $22.58 | 606,118 |
| 2020-02-06 | $23.56 | $23.65 | $23.45 | $23.53 | $22.83 | 928,467 |
| 2020-02-05 | $23.52 | $23.72 | $23.45 | $23.46 | $22.76 | 1,268,508 |
| 2020-02-04 | $23.25 | $23.43 | $23.15 | $23.22 | $22.53 | 632,161 |
| 2020-02-03 | $22.84 | $23.12 | $22.84 | $22.93 | $22.25 | 714,978 |
| 2020-01-31 | $22.89 | $23.08 | $22.69 | $22.73 | $22.05 | 804,957 |
| 2020-01-30 | $22.73 | $22.85 | $22.45 | $22.64 | $21.97 | 1,060,077 |
| 2020-01-29 | $22.69 | $22.91 | $22.64 | $22.86 | $22.18 | 1,835,526 |
| 2020-01-28 | $22.96 | $23.12 | $22.88 | $23.05 | $22.36 | 825,693 |
| 2020-01-27 | $22.98 | $23.22 | $22.84 | $23.06 | $22.37 | 723,184 |
| 2020-01-24 | $23.29 | $23.54 | $23.04 | $23.08 | $22.39 | 1,390,306 |
| 2020-01-23 | $23.37 | $23.37 | $23.03 | $23.22 | $22.53 | 549,336 |
| 2020-01-22 | $23.33 | $23.61 | $23.28 | $23.43 | $22.73 | 1,265,370 |
| 2020-01-21 | $23.32 | $23.45 | $23.20 | $23.31 | $22.62 | 822,813 |
| 2020-01-17 | $23.74 | $23.76 | $23.60 | $23.64 | $22.94 | 1,088,595 |
| 2020-01-16 | $23.65 | $23.83 | $23.49 | $23.66 | $22.96 | 1,074,703 |
| 2020-01-15 | $24.25 | $24.30 | $23.54 | $23.58 | $22.88 | 2,266,965 |
| 2020-01-14 | $24.12 | $24.25 | $24.02 | $24.23 | $23.51 | 635,629 |
| 2020-01-13 | $24.70 | $24.70 | $24.27 | $24.32 | $23.60 | 564,274 |
| 2020-01-10 | $24.52 | $24.82 | $24.39 | $24.76 | $24.02 | 1,046,233 |
| 2020-01-09 | $24.41 | $24.79 | $24.41 | $24.72 | $23.98 | 1,001,822 |
| 2020-01-08 | $23.93 | $24.47 | $23.93 | $24.40 | $23.67 | 1,210,008 |
| 2020-01-07 | $23.80 | $24.22 | $23.73 | $24.17 | $23.45 | 994,738 |
| 2020-01-06 | $23.52 | $23.86 | $23.38 | $23.78 | $23.07 | 735,929 |
| 2020-01-03 | $23.27 | $23.49 | $23.27 | $23.44 | $22.74 | 591,254 |
| 2020-01-02 | $23.46 | $23.61 | $23.30 | $23.60 | $22.90 | 599,211 |
| 2019-12-31 | $23.17 | $23.33 | $23.09 | $23.29 | $22.60 | 379,139 |
| 2019-12-30 | $23.58 | $23.65 | $23.16 | $23.20 | $22.51 | 743,099 |
| 2019-12-27 | $23.44 | $23.62 | $23.36 | $23.52 | $22.82 | 491,477 |
| 2019-12-26 | $23.37 | $23.43 | $23.19 | $23.37 | $22.67 | 296,779 |
| 2019-12-24 | $23.45 | $23.45 | $23.25 | $23.33 | $22.64 | 120,222 |
| 2019-12-23 | $23.20 | $23.39 | $23.19 | $23.32 | $22.63 | 701,249 |
| 2019-12-20 | $22.98 | $23.28 | $22.79 | $23.24 | $22.55 | 1,714,323 |
| 2019-12-19 | $23.18 | $23.18 | $22.77 | $22.82 | $22.14 | 2,506,953 |
| 2019-12-18 | $23.07 | $23.25 | $22.99 | $23.19 | $22.50 | 942,305 |
| 2019-12-17 | $23.02 | $23.35 | $23.02 | $23.24 | $22.55 | 849,859 |
| 2019-12-16 | $22.95 | $23.11 | $22.81 | $22.93 | $22.25 | 1,149,465 |
| 2019-12-13 | $22.86 | $23.18 | $22.75 | $22.77 | $22.09 | 491,138 |
| 2019-12-12 | $22.69 | $22.92 | $22.56 | $22.73 | $22.05 | 1,183,716 |
| 2019-12-11 | $22.93 | $23.14 | $22.44 | $22.68 | $22.00 | 2,321,643 |
| 2019-12-10 | $22.67 | $23.00 | $22.58 | $22.94 | $22.26 | 803,364 |
| 2019-12-09 | $23.04 | $23.18 | $22.58 | $22.63 | $21.96 | 1,146,463 |
| 2019-12-06 | $22.50 | $23.60 | $22.48 | $22.97 | $22.29 | 2,467,000 |
| 2019-12-05 | $22.36 | $22.42 | $22.19 | $22.38 | $21.71 | 973,396 |
| 2019-12-04 | $22.43 | $22.52 | $22.32 | $22.42 | $21.75 | 1,096,250 |
| 2019-12-03 | $22.67 | $22.79 | $22.24 | $22.43 | $21.76 | 2,129,210 |
| 2019-12-02 | $22.76 | $22.80 | $22.57 | $22.65 | $21.98 | 1,409,256 |
| 2019-11-29 | $22.64 | $23.04 | $22.64 | $22.88 | $21.98 | 673,990 |
| 2019-11-27 | $22.87 | $22.87 | $22.63 | $22.64 | $21.75 | 1,884,040 |
| 2019-11-26 | $22.61 | $23.10 | $22.52 | $22.95 | $22.05 | 2,385,904 |
| 2019-11-25 | $22.52 | $22.78 | $22.41 | $22.59 | $21.71 | 1,078,857 |
| 2019-11-22 | $22.25 | $22.38 | $22.13 | $22.19 | $21.32 | 568,239 |
| 2019-11-21 | $21.94 | $22.23 | $21.89 | $22.18 | $21.31 | 679,330 |
| 2019-11-20 | $22.20 | $22.29 | $22.07 | $22.21 | $21.34 | 898,434 |
| 2019-11-19 | $22.03 | $22.24 | $21.98 | $22.18 | $21.31 | 596,616 |
| 2019-11-18 | $21.73 | $22.11 | $21.73 | $22.11 | $21.24 | 1,138,132 |
| 2019-11-15 | $21.65 | $21.77 | $21.63 | $21.69 | $20.84 | 600,255 |
| 2019-11-14 | $21.64 | $21.80 | $21.60 | $21.65 | $20.80 | 595,995 |
| 2019-11-13 | $21.82 | $21.95 | $21.68 | $21.80 | $20.95 | 1,214,803 |
| 2019-11-12 | $21.26 | $21.46 | $21.24 | $21.37 | $20.53 | 1,186,450 |
| 2019-11-11 | $21.58 | $21.60 | $21.33 | $21.39 | $20.55 | 884,204 |
| 2019-11-08 | $21.30 | $21.59 | $21.26 | $21.52 | $20.68 | 834,967 |
| 2019-11-07 | $21.52 | $21.59 | $21.35 | $21.40 | $20.56 | 489,231 |
| 2019-11-06 | $21.89 | $21.90 | $21.62 | $21.62 | $20.77 | 521,217 |
| 2019-11-05 | $21.85 | $21.88 | $21.48 | $21.50 | $20.66 | 1,308,849 |
| 2019-11-04 | $22.19 | $22.29 | $22.10 | $22.11 | $21.24 | 725,863 |
| 2019-11-01 | $22.10 | $22.32 | $22.05 | $22.11 | $21.24 | 1,450,036 |
| 2019-10-31 | $21.79 | $21.92 | $21.64 | $21.91 | $21.05 | 1,200,197 |
| 2019-10-30 | $21.61 | $21.69 | $21.38 | $21.59 | $20.75 | 1,440,688 |
| 2019-10-29 | $21.73 | $21.88 | $21.53 | $21.61 | $20.76 | 1,349,967 |
| 2019-10-28 | $21.03 | $21.33 | $21.01 | $21.15 | $20.32 | 1,802,068 |
| 2019-10-25 | $20.74 | $21.16 | $20.70 | $21.01 | $20.19 | 3,549,208 |
| 2019-10-24 | $20.89 | $20.99 | $20.80 | $20.89 | $20.07 | 923,079 |
| 2019-10-23 | $20.79 | $20.91 | $20.53 | $20.69 | $19.88 | 908,570 |
| 2019-10-22 | $20.70 | $20.80 | $20.65 | $20.79 | $19.98 | 974,261 |
| 2019-10-21 | $20.55 | $20.81 | $20.46 | $20.78 | $19.97 | 1,046,084 |
| 2019-10-18 | $20.57 | $20.87 | $20.51 | $20.80 | $19.99 | 1,342,382 |
| 2019-10-17 | $20.53 | $20.70 | $20.45 | $20.68 | $19.87 | 694,143 |
| 2019-10-16 | $20.46 | $20.50 | $20.31 | $20.39 | $19.59 | 626,360 |
| 2019-10-15 | $20.31 | $20.65 | $20.31 | $20.59 | $19.78 | 1,023,861 |
| 2019-10-14 | $20.22 | $20.55 | $20.18 | $20.43 | $19.63 | 2,838,642 |
| 2019-10-11 | $20.10 | $20.40 | $20.06 | $20.35 | $19.55 | 1,075,530 |
| 2019-10-10 | $19.96 | $20.05 | $19.84 | $19.99 | $19.21 | 509,524 |
| 2019-10-09 | $20.08 | $20.15 | $19.99 | $20.03 | $19.25 | 799,846 |
| 2019-10-08 | $19.98 | $20.07 | $19.79 | $19.81 | $19.03 | 1,009,445 |
| 2019-10-07 | $20.06 | $20.08 | $19.83 | $19.85 | $19.07 | 563,664 |
| 2019-10-04 | $19.80 | $19.95 | $19.77 | $19.88 | $19.10 | 360,688 |
| 2019-10-03 | $19.69 | $19.88 | $19.58 | $19.78 | $19.01 | 600,794 |
| 2019-10-02 | $19.58 | $19.75 | $19.45 | $19.57 | $18.80 | 746,658 |
| 2019-10-01 | $20.22 | $20.34 | $19.65 | $19.73 | $18.96 | 976,112 |
| 2019-09-30 | $20.38 | $20.42 | $19.97 | $20.04 | $19.26 | 1,477,456 |
| 2019-09-27 | $20.38 | $20.50 | $20.03 | $20.14 | $19.35 | 616,672 |
| 2019-09-26 | $20.23 | $20.42 | $20.21 | $20.32 | $19.52 | 983,068 |
| 2019-09-25 | $20.46 | $20.53 | $20.24 | $20.27 | $19.48 | 808,133 |
| 2019-09-24 | $20.94 | $20.96 | $20.55 | $20.65 | $19.84 | 1,240,653 |
| 2019-09-23 | $20.54 | $20.67 | $20.41 | $20.53 | $19.73 | 1,086,704 |
| 2019-09-20 | $20.43 | $20.57 | $20.31 | $20.51 | $19.71 | 2,369,785 |
| 2019-09-19 | $20.39 | $20.62 | $20.37 | $20.56 | $19.76 | 2,430,366 |
| 2019-09-18 | $20.31 | $20.59 | $20.29 | $20.44 | $19.64 | 2,336,598 |
| 2019-09-17 | $19.91 | $19.96 | $19.80 | $19.85 | $19.07 | 2,851,071 |
| 2019-09-16 | $20.12 | $20.24 | $20.10 | $20.11 | $19.32 | 1,116,589 |
| 2019-09-13 | $20.38 | $20.60 | $20.25 | $20.31 | $19.52 | 1,994,184 |
| 2019-09-12 | $20.66 | $20.85 | $20.51 | $20.72 | $19.91 | 1,302,048 |
| 2019-09-11 | $20.60 | $20.98 | $20.60 | $20.77 | $19.96 | 1,515,159 |
| 2019-09-10 | $20.46 | $20.72 | $20.28 | $20.64 | $19.83 | 1,675,629 |
| 2019-09-09 | $20.63 | $20.84 | $20.23 | $20.74 | $19.93 | 1,556,853 |
| 2019-09-06 | $20.88 | $21.09 | $20.81 | $20.97 | $20.15 | 1,538,606 |
| 2019-09-05 | $20.98 | $21.20 | $20.94 | $21.01 | $20.19 | 1,426,843 |
| 2019-09-04 | $20.98 | $21.30 | $20.92 | $21.19 | $20.36 | 1,418,220 |
| 2019-09-03 | $20.95 | $21.17 | $20.84 | $20.95 | $20.13 | 1,535,150 |
| 2019-08-30 | $21.41 | $21.46 | $21.18 | $21.30 | $20.47 | 1,048,792 |
| 2019-08-29 | $21.36 | $21.51 | $21.31 | $21.39 | $20.55 | 1,621,814 |
| 2019-08-28 | $21.08 | $21.37 | $20.97 | $21.35 | $20.51 | 1,804,235 |
| 2019-08-27 | $21.27 | $21.38 | $20.98 | $21.00 | $20.18 | 1,601,168 |
| 2019-08-26 | $21.34 | $21.54 | $21.12 | $21.18 | $20.35 | 1,735,841 |
| 2019-08-23 | $21.71 | $22.03 | $21.39 | $21.42 | $20.58 | 1,516,622 |
| 2019-08-22 | $22.16 | $22.21 | $21.80 | $21.88 | $21.02 | 524,414 |
| 2019-08-21 | $22.35 | $22.35 | $22.11 | $22.21 | $21.34 | 2,598,455 |
| 2019-08-20 | $22.21 | $22.29 | $21.98 | $22.05 | $21.19 | 1,108,684 |
| 2019-08-19 | $22.07 | $22.33 | $22.07 | $22.10 | $21.24 | 671,849 |
| 2019-08-16 | $21.84 | $22.02 | $21.75 | $21.99 | $21.13 | 769,751 |
| 2019-08-15 | $21.79 | $21.94 | $21.71 | $21.82 | $20.97 | 527,709 |
| 2019-08-14 | $21.74 | $22.08 | $21.74 | $21.84 | $20.99 | 1,250,791 |
| 2019-08-13 | $21.74 | $21.98 | $21.74 | $21.87 | $21.01 | 762,119 |
| 2019-08-12 | $21.93 | $22.05 | $21.70 | $21.78 | $20.93 | 668,668 |
| 2019-08-09 | $22.00 | $22.24 | $21.69 | $22.02 | $21.16 | 2,865,474 |
| 2019-08-08 | $22.14 | $22.24 | $21.97 | $22.11 | $21.24 | 1,876,050 |
| 2019-08-07 | $21.95 | $22.03 | $21.83 | $21.93 | $21.07 | 2,635,189 |
| 2019-08-06 | $21.86 | $22.12 | $21.76 | $21.82 | $20.97 | 1,464,032 |
| 2019-08-05 | $22.14 | $22.21 | $21.60 | $21.72 | $20.87 | 468,895 |
| 2019-08-02 | $22.70 | $22.77 | $22.15 | $22.28 | $21.41 | 1,352,569 |
| 2019-08-01 | $22.79 | $23.03 | $22.66 | $22.68 | $21.79 | 1,115,775 |
| 2019-07-31 | $22.22 | $22.98 | $22.19 | $22.76 | $21.87 | 1,188,499 |
| 2019-07-30 | $22.17 | $22.59 | $22.08 | $22.56 | $21.68 | 924,133 |
| 2019-07-29 | $22.42 | $22.64 | $22.40 | $22.60 | $21.72 | 412,809 |
| 2019-07-26 | $22.33 | $22.58 | $22.30 | $22.54 | $21.66 | 799,855 |
| 2019-07-25 | $22.41 | $22.45 | $22.16 | $22.30 | $21.43 | 658,413 |
| 2019-07-24 | $22.44 | $22.59 | $22.36 | $22.52 | $21.64 | 887,373 |
| 2019-07-23 | $22.38 | $22.41 | $22.15 | $22.20 | $21.33 | 965,158 |
| 2019-07-22 | $22.30 | $22.45 | $22.30 | $22.34 | $21.47 | 1,091,542 |
| 2019-07-19 | $22.15 | $22.24 | $21.97 | $22.12 | $21.25 | 1,561,716 |
| 2019-07-18 | $22.40 | $22.50 | $21.96 | $22.15 | $21.28 | 1,303,253 |
| 2019-07-17 | $21.97 | $22.21 | $21.91 | $21.95 | $21.09 | 758,364 |
| 2019-07-16 | $22.03 | $22.17 | $21.84 | $21.89 | $21.03 | 1,680,183 |
| 2019-07-15 | $21.61 | $21.78 | $21.47 | $21.57 | $20.73 | 483,440 |
| 2019-07-12 | $21.58 | $21.61 | $21.30 | $21.38 | $20.54 | 936,293 |
| 2019-07-11 | $21.79 | $21.79 | $21.52 | $21.66 | $20.81 | 529,477 |
| 2019-07-10 | $21.90 | $21.95 | $21.74 | $21.82 | $20.97 | 1,002,645 |
| 2019-07-09 | $21.66 | $21.89 | $21.66 | $21.87 | $21.01 | 937,818 |
| 2019-07-08 | $21.82 | $21.87 | $21.64 | $21.75 | $20.90 | 13,446,237 |
| 2019-07-05 | $21.96 | $21.99 | $21.51 | $21.67 | $20.82 | 14,220,478 |
| 2019-07-03 | $21.19 | $21.40 | $21.05 | $21.40 | $20.56 | 425,534 |
| 2019-07-02 | $20.84 | $21.10 | $20.84 | $21.08 | $20.26 | 637,462 |
| 2019-07-01 | $21.00 | $21.15 | $20.70 | $20.89 | $20.07 | 1,571,402 |
| 2019-06-28 | $20.70 | $21.16 | $20.65 | $21.10 | $20.27 | 775,557 |
| 2019-06-27 | $20.17 | $20.68 | $20.07 | $20.57 | $19.77 | 1,762,210 |
| 2019-06-26 | $19.85 | $19.92 | $19.60 | $19.90 | $19.12 | 1,159,743 |
| 2019-06-25 | $19.92 | $20.18 | $19.82 | $20.12 | $19.33 | 1,050,196 |
| 2019-06-24 | $20.01 | $20.11 | $19.91 | $20.04 | $19.26 | 502,161 |
| 2019-06-21 | $19.82 | $20.02 | $19.70 | $20.01 | $19.23 | 626,779 |
| 2019-06-20 | $19.88 | $20.25 | $19.87 | $20.05 | $19.27 | 1,960,494 |
| 2019-06-19 | $19.69 | $19.73 | $19.52 | $19.67 | $18.90 | 376,210 |
| 2019-06-18 | $19.59 | $19.81 | $19.53 | $19.70 | $18.93 | 884,098 |
| 2019-06-17 | $19.14 | $19.68 | $19.14 | $19.55 | $18.79 | 664,243 |
| 2019-06-14 | $19.34 | $19.40 | $19.14 | $19.27 | $18.52 | 917,186 |
| 2019-06-13 | $19.34 | $19.68 | $19.26 | $19.56 | $18.79 | 1,442,087 |
| 2019-06-12 | $19.53 | $19.58 | $19.13 | $19.28 | $18.53 | 939,963 |
| 2019-06-11 | $19.47 | $19.58 | $19.37 | $19.52 | $18.76 | 2,593,673 |
| 2019-06-10 | $19.04 | $19.40 | $18.93 | $19.38 | $18.62 | 807,542 |
| 2019-06-07 | $18.91 | $19.10 | $18.88 | $19.01 | $18.27 | 2,792,452 |
| 2019-06-06 | $18.50 | $19.05 | $18.50 | $18.69 | $17.83 | 3,547,444 |
| 2019-06-05 | $18.12 | $18.24 | $17.80 | $18.02 | $17.19 | 564,678 |
| 2019-06-04 | $18.06 | $18.22 | $17.91 | $18.13 | $17.29 | 535,332 |
| 2019-06-03 | $17.88 | $18.30 | $17.88 | $18.05 | $17.22 | 698,432 |
| 2019-05-31 | $17.85 | $17.85 | $17.57 | $17.59 | $16.78 | 538,835 |
| 2019-05-30 | $17.88 | $18.10 | $17.87 | $17.90 | $17.07 | 476,503 |
| 2019-05-29 | $17.93 | $17.93 | $17.69 | $17.82 | $17.00 | 610,252 |
| 2019-05-28 | $18.02 | $18.29 | $17.97 | $18.06 | $17.23 | 801,702 |
| 2019-05-24 | $18.10 | $18.26 | $17.93 | $18.01 | $17.18 | 457,756 |
| 2019-05-23 | $18.18 | $18.18 | $17.87 | $18.01 | $17.18 | 668,775 |
| 2019-05-22 | $18.18 | $18.49 | $18.18 | $18.39 | $17.54 | 853,571 |
| 2019-05-21 | $18.33 | $18.39 | $18.16 | $18.27 | $17.43 | 1,852,551 |
| 2019-05-20 | $18.24 | $18.31 | $18.05 | $18.08 | $17.25 | 513,147 |
| 2019-05-17 | $18.40 | $18.60 | $18.31 | $18.35 | $17.50 | 978,265 |
| 2019-05-16 | $18.29 | $18.57 | $18.20 | $18.25 | $17.41 | 721,241 |
| 2019-05-15 | $17.86 | $18.21 | $17.86 | $18.05 | $17.22 | 883,441 |
| 2019-05-14 | $18.04 | $18.14 | $17.80 | $17.89 | $17.06 | 577,916 |
| 2019-05-13 | $18.10 | $18.13 | $17.90 | $17.99 | $17.16 | 922,320 |
| 2019-05-10 | $18.33 | $18.51 | $18.09 | $18.41 | $17.56 | 839,156 |
| 2019-05-09 | $18.51 | $18.56 | $18.20 | $18.52 | $17.66 | 806,582 |
| 2019-05-08 | $19.23 | $19.27 | $18.55 | $18.65 | $17.79 | 1,314,763 |
| 2019-05-07 | $19.46 | $19.55 | $18.94 | $19.10 | $18.22 | 507,760 |
| 2019-05-06 | $18.95 | $19.18 | $18.87 | $19.17 | $18.28 | 513,711 |
| 2019-05-03 | $19.20 | $19.31 | $19.15 | $19.26 | $18.37 | 660,717 |
| 2019-05-02 | $19.07 | $19.27 | $18.87 | $19.01 | $18.13 | 511,121 |
| 2019-05-01 | $19.12 | $19.12 | $18.77 | $18.94 | $18.07 | 436,145 |
| 2019-04-30 | $19.37 | $19.50 | $19.04 | $19.14 | $18.26 | 676,989 |
| 2019-04-29 | $19.22 | $19.44 | $19.22 | $19.33 | $18.44 | 630,786 |
| 2019-04-26 | $19.09 | $19.23 | $18.93 | $19.14 | $18.26 | 1,700,982 |
| 2019-04-25 | $18.99 | $19.07 | $18.89 | $18.95 | $18.07 | 973,505 |
| 2019-04-24 | $18.91 | $19.02 | $18.79 | $18.95 | $18.07 | 557,371 |
| 2019-04-23 | $18.86 | $19.15 | $18.77 | $18.94 | $18.07 | 2,141,004 |
| 2019-04-22 | $18.59 | $18.63 | $18.30 | $18.47 | $17.62 | 461,911 |
| 2019-04-18 | $18.89 | $19.03 | $18.62 | $18.66 | $17.80 | 2,629,124 |
| 2019-04-17 | $19.45 | $19.47 | $18.84 | $18.85 | $17.98 | 2,072,235 |
| 2019-04-16 | $19.60 | $19.64 | $19.32 | $19.45 | $18.55 | 1,697,907 |
| 2019-04-15 | $19.70 | $19.79 | $19.41 | $19.48 | $18.58 | 1,505,203 |
| 2019-04-12 | $19.72 | $19.82 | $19.35 | $19.38 | $18.49 | 2,291,765 |
| 2019-04-11 | $19.88 | $19.88 | $19.47 | $19.60 | $18.69 | 330,030 |
| 2019-04-10 | $19.87 | $19.97 | $19.72 | $19.91 | $18.99 | 459,055 |
| 2019-04-09 | $19.86 | $20.08 | $19.64 | $19.67 | $18.76 | 1,868,396 |
| 2019-04-08 | $20.03 | $20.03 | $19.75 | $19.84 | $18.92 | 688,573 |
| 2019-04-05 | $19.97 | $20.18 | $19.93 | $20.02 | $19.10 | 388,294 |
| 2019-04-04 | $20.01 | $20.17 | $19.94 | $19.95 | $19.03 | 770,669 |
| 2019-04-03 | $20.24 | $20.24 | $20.00 | $20.07 | $19.14 | 337,500 |
| 2019-04-02 | $20.21 | $20.41 | $20.19 | $20.27 | $19.33 | 639,159 |
| 2019-04-01 | $20.12 | $20.27 | $19.89 | $20.10 | $19.17 | 470,521 |
| 2019-03-29 | $19.96 | $20.19 | $19.72 | $20.11 | $19.18 | 1,510,433 |
| 2019-03-28 | $19.15 | $19.22 | $19.03 | $19.08 | $18.20 | 357,544 |
| 2019-03-27 | $19.25 | $19.33 | $18.88 | $19.07 | $18.19 | 386,132 |
| 2019-03-26 | $19.09 | $19.20 | $18.99 | $19.08 | $18.20 | 311,188 |
| 2019-03-25 | $18.80 | $19.07 | $18.74 | $19.00 | $18.12 | 386,034 |
| 2019-03-22 | $18.93 | $18.93 | $18.64 | $18.73 | $17.87 | 467,908 |
| 2019-03-21 | $19.01 | $19.16 | $18.93 | $19.10 | $18.22 | 507,273 |
| 2019-03-20 | $19.26 | $19.34 | $19.01 | $19.12 | $18.24 | 799,918 |
| 2019-03-19 | $19.50 | $19.58 | $19.23 | $19.26 | $18.37 | 686,957 |
| 2019-03-18 | $19.29 | $19.51 | $19.18 | $19.21 | $18.32 | 589,640 |
| 2019-03-15 | $19.33 | $19.42 | $19.16 | $19.20 | $18.31 | 1,225,266 |
| 2019-03-14 | $19.07 | $19.22 | $19.05 | $19.17 | $18.28 | 875,840 |
| 2019-03-13 | $19.27 | $19.30 | $18.98 | $19.00 | $18.12 | 830,204 |
| 2019-03-12 | $19.28 | $19.41 | $19.13 | $19.17 | $18.28 | 597,320 |
| 2019-03-11 | $19.37 | $19.37 | $19.03 | $19.12 | $18.24 | 538,755 |
| 2019-03-08 | $19.46 | $19.57 | $19.25 | $19.43 | $18.53 | 786,331 |
| 2019-03-07 | $19.45 | $19.68 | $19.25 | $19.30 | $18.41 | 1,077,888 |
| 2019-03-06 | $19.70 | $19.70 | $19.19 | $19.20 | $18.31 | 423,181 |
| 2019-03-05 | $19.77 | $19.90 | $19.61 | $19.68 | $18.77 | 382,166 |
| 2019-03-04 | $20.04 | $20.13 | $19.63 | $19.75 | $18.84 | 537,584 |
| 2019-03-01 | $19.58 | $19.80 | $19.52 | $19.67 | $18.76 | 824,857 |
| 2019-02-28 | $19.06 | $19.47 | $19.00 | $19.28 | $18.39 | 1,315,743 |
| 2019-02-27 | $19.57 | $19.57 | $19.26 | $19.53 | $18.63 | 651,932 |
| 2019-02-26 | $19.42 | $19.71 | $19.42 | $19.64 | $18.73 | 740,560 |
| 2019-02-25 | $19.13 | $19.40 | $19.03 | $19.33 | $18.44 | 978,859 |
| 2019-02-22 | $19.08 | $19.28 | $18.95 | $19.28 | $18.39 | 200,784 |
| 2019-02-21 | $19.43 | $19.43 | $18.95 | $18.98 | $18.10 | 543,450 |
| 2019-02-20 | $19.70 | $19.77 | $19.48 | $19.49 | $18.59 | 670,832 |
| 2019-02-19 | $19.66 | $19.82 | $19.58 | $19.72 | $18.81 | 1,282,192 |
| 2019-02-15 | $19.27 | $19.82 | $19.12 | $19.80 | $18.89 | 1,405,217 |
| 2019-02-14 | $18.96 | $19.16 | $18.87 | $19.03 | $18.15 | 808,991 |
| 2019-02-13 | $18.83 | $19.09 | $18.76 | $19.00 | $18.12 | 1,342,059 |
| 2019-02-12 | $18.44 | $18.78 | $18.39 | $18.77 | $17.90 | 811,232 |
| 2019-02-11 | $18.21 | $18.36 | $18.08 | $18.17 | $17.33 | 623,822 |
| 2019-02-08 | $18.24 | $18.53 | $17.84 | $18.01 | $17.18 | 1,825,239 |
| 2019-02-07 | $18.74 | $19.30 | $18.70 | $19.21 | $18.32 | 1,004,741 |
| 2019-02-06 | $18.92 | $18.95 | $18.67 | $18.73 | $17.87 | 578,376 |
| 2019-02-05 | $18.87 | $19.19 | $18.84 | $19.00 | $18.12 | 643,354 |
| 2019-02-04 | $18.78 | $18.84 | $18.63 | $18.77 | $17.90 | 475,628 |
| 2019-02-01 | $18.67 | $19.11 | $18.67 | $18.92 | $18.05 | 770,229 |
| 2019-01-31 | $18.78 | $18.80 | $18.52 | $18.62 | $17.76 | 946,720 |
| 2019-01-30 | $18.62 | $18.96 | $18.50 | $18.84 | $17.97 | 761,556 |
| 2019-01-29 | $18.86 | $18.98 | $18.67 | $18.87 | $18.00 | 599,094 |
| 2019-01-28 | $18.87 | $18.88 | $18.63 | $18.78 | $17.91 | 666,650 |
| 2019-01-25 | $19.27 | $19.36 | $19.08 | $19.14 | $18.26 | 576,664 |
| 2019-01-24 | $19.32 | $19.40 | $19.18 | $19.29 | $18.40 | 646,996 |
| 2019-01-23 | $19.23 | $19.49 | $19.11 | $19.24 | $18.35 | 1,096,567 |
| 2019-01-22 | $19.04 | $19.33 | $18.96 | $19.08 | $18.20 | 718,829 |
| 2019-01-18 | $19.43 | $19.55 | $19.17 | $19.36 | $18.47 | 1,117,135 |
| 2019-01-17 | $19.27 | $19.54 | $19.24 | $19.24 | $18.35 | 1,183,438 |
| 2019-01-16 | $19.10 | $19.48 | $19.06 | $19.08 | $18.20 | 1,164,179 |
| 2019-01-15 | $18.93 | $19.11 | $18.81 | $18.96 | $18.08 | 595,375 |
| 2019-01-14 | $18.96 | $19.28 | $18.70 | $18.88 | $18.01 | 825,213 |
| 2019-01-11 | $19.48 | $19.54 | $19.12 | $19.21 | $18.32 | 1,277,531 |
| 2019-01-10 | $19.11 | $19.32 | $18.95 | $19.24 | $18.35 | 1,003,041 |
| 2019-01-09 | $19.46 | $19.66 | $19.15 | $19.22 | $18.33 | 1,452,076 |
| 2019-01-08 | $19.28 | $19.39 | $18.99 | $19.22 | $18.33 | 1,103,527 |
| 2019-01-07 | $19.16 | $19.22 | $18.87 | $18.93 | $18.06 | 735,735 |
| 2019-01-04 | $18.59 | $19.21 | $18.59 | $18.99 | $18.11 | 747,306 |
| 2019-01-03 | $18.25 | $18.45 | $18.10 | $18.16 | $17.32 | 728,265 |
| 2019-01-02 | $18.12 | $18.24 | $17.71 | $18.04 | $17.21 | 805,712 |
| 2018-12-31 | $18.09 | $18.62 | $18.00 | $18.36 | $17.51 | 502,198 |
| 2018-12-28 | $18.41 | $18.52 | $17.95 | $18.06 | $17.23 | 535,819 |
| 2018-12-27 | $18.06 | $18.15 | $17.66 | $18.11 | $17.27 | 571,366 |
| 2018-12-26 | $17.50 | $18.34 | $17.49 | $18.33 | $17.48 | 369,348 |
| 2018-12-24 | $17.77 | $18.06 | $17.42 | $17.44 | $16.63 | 294,397 |
| 2018-12-21 | $18.17 | $18.24 | $17.73 | $17.80 | $16.98 | 479,458 |
| 2018-12-20 | $18.60 | $18.63 | $18.06 | $18.17 | $17.33 | 695,573 |
| 2018-12-19 | $18.68 | $18.98 | $18.30 | $18.54 | $17.68 | 451,145 |
| 2018-12-18 | $18.71 | $18.85 | $18.50 | $18.58 | $17.72 | 503,733 |
| 2018-12-17 | $18.87 | $19.00 | $18.49 | $18.54 | $17.68 | 421,257 |
| 2018-12-14 | $18.95 | $19.12 | $18.82 | $18.88 | $18.01 | 441,484 |
| 2018-12-13 | $19.41 | $19.47 | $18.94 | $19.09 | $18.21 | 798,321 |
| 2018-12-12 | $19.22 | $19.53 | $19.15 | $19.23 | $18.34 | 1,420,941 |
| 2018-12-11 | $19.25 | $19.34 | $18.70 | $18.82 | $17.95 | 1,196,166 |
| 2018-12-10 | $19.31 | $19.32 | $18.83 | $18.99 | $18.11 | 681,671 |
| 2018-12-07 | $19.64 | $19.70 | $19.11 | $19.26 | $18.37 | 590,923 |
| 2018-12-06 | $19.65 | $19.74 | $19.24 | $19.51 | $18.61 | 1,264,638 |
| 2018-12-04 | $20.14 | $20.23 | $19.30 | $19.33 | $18.44 | 817,405 |
| 2018-12-03 | $20.25 | $20.34 | $19.98 | $20.08 | $19.15 | 917,176 |
| 2018-11-30 | $20.36 | $20.48 | $19.60 | $19.72 | $18.81 | 758,112 |
| 2018-11-29 | $21.13 | $21.18 | $20.82 | $20.87 | $19.73 | 573,628 |
| 2018-11-28 | $20.76 | $21.13 | $20.70 | $21.13 | $19.98 | 962,436 |
| 2018-11-27 | $20.77 | $20.93 | $20.63 | $20.68 | $19.55 | 1,088,007 |
| 2018-11-26 | $21.03 | $21.18 | $20.92 | $21.05 | $19.90 | 1,106,529 |
| 2018-11-23 | $20.65 | $21.13 | $20.65 | $20.85 | $19.71 | 862,940 |
| 2018-11-21 | $20.84 | $20.96 | $20.37 | $20.38 | $19.27 | 1,292,696 |
| 2018-11-20 | $20.98 | $21.19 | $20.61 | $20.69 | $19.56 | 1,178,303 |
| 2018-11-19 | $21.24 | $21.68 | $21.24 | $21.53 | $20.36 | 795,550 |
| 2018-11-16 | $21.07 | $21.43 | $21.00 | $21.27 | $20.11 | 728,394 |
| 2018-11-15 | $21.05 | $21.15 | $20.87 | $21.15 | $20.00 | 514,168 |
| 2018-11-14 | $21.19 | $21.36 | $20.95 | $20.99 | $19.84 | 714,595 |
| 2018-11-13 | $21.01 | $21.41 | $20.95 | $21.13 | $19.98 | 837,206 |
| 2018-11-12 | $21.11 | $21.19 | $20.69 | $20.70 | $19.57 | 518,241 |
| 2018-11-09 | $21.34 | $21.35 | $21.09 | $21.18 | $20.02 | 461,288 |
| 2018-11-08 | $21.47 | $21.67 | $21.04 | $21.21 | $20.05 | 717,192 |
| 2018-11-07 | $21.14 | $21.36 | $21.05 | $21.26 | $20.10 | 733,333 |
| 2018-11-06 | $20.93 | $21.00 | $20.66 | $20.93 | $19.79 | 10,100,202 |
| 2018-11-05 | $21.16 | $21.21 | $20.83 | $20.99 | $19.84 | 1,231,280 |
| 2018-11-02 | $21.13 | $21.28 | $20.98 | $21.18 | $20.02 | 928,010 |
| 2018-11-01 | $20.77 | $21.08 | $20.75 | $20.80 | $19.67 | 684,503 |
| 2018-10-31 | $20.84 | $20.88 | $20.41 | $20.42 | $19.31 | 1,175,795 |
| 2018-10-30 | $20.55 | $20.99 | $20.47 | $20.76 | $19.63 | 1,101,183 |
| 2018-10-29 | $21.00 | $21.34 | $20.09 | $20.35 | $19.24 | 1,971,185 |
| 2018-10-26 | $18.88 | $19.63 | $18.87 | $19.44 | $18.38 | 973,523 |
| 2018-10-25 | $18.04 | $18.93 | $18.04 | $18.45 | $17.44 | 1,196,309 |
| 2018-10-24 | $19.07 | $19.22 | $17.47 | $17.66 | $16.70 | 2,032,382 |
| 2018-10-23 | $19.18 | $19.47 | $19.07 | $19.08 | $18.04 | 1,862,255 |
| 2018-10-22 | $19.61 | $19.76 | $19.40 | $19.59 | $18.52 | 1,356,113 |
| 2018-10-19 | $20.07 | $20.20 | $19.25 | $19.35 | $18.29 | 1,464,055 |
| 2018-10-18 | $20.10 | $20.33 | $20.06 | $20.17 | $19.07 | 939,389 |
| 2018-10-17 | $19.83 | $19.90 | $19.50 | $19.73 | $18.65 | 954,651 |
| 2018-10-16 | $19.69 | $19.84 | $19.69 | $19.77 | $18.69 | 1,421,570 |
| 2018-10-15 | $19.62 | $19.70 | $19.27 | $19.40 | $18.34 | 1,245,942 |
| 2018-10-12 | $19.94 | $20.07 | $19.60 | $19.62 | $18.55 | 1,679,693 |
| 2018-10-11 | $19.45 | $19.99 | $19.40 | $19.71 | $18.63 | 3,636,672 |
| 2018-10-10 | $19.68 | $19.84 | $18.70 | $18.70 | $17.68 | 2,879,085 |
| 2018-10-09 | $19.92 | $20.40 | $19.87 | $20.15 | $19.05 | 2,412,303 |
| 2018-10-08 | $20.71 | $20.83 | $19.96 | $20.47 | $19.35 | 2,041,684 |
| 2018-10-05 | $20.83 | $21.11 | $20.79 | $20.99 | $19.84 | 1,263,293 |
| 2018-10-04 | $20.56 | $21.08 | $20.55 | $21.05 | $19.90 | 2,070,870 |
| 2018-10-03 | $19.78 | $20.64 | $19.44 | $20.59 | $19.47 | 4,788,600 |
| 2018-10-02 | $21.37 | $21.37 | $20.70 | $21.11 | $19.96 | 1,743,751 |
| 2018-10-01 | $21.47 | $21.51 | $21.23 | $21.40 | $20.23 | 1,777,163 |
| 2018-09-28 | $21.10 | $21.46 | $21.02 | $21.37 | $20.20 | 2,056,003 |
| 2018-09-27 | $21.01 | $21.52 | $20.82 | $21.29 | $20.13 | 1,097,719 |
| 2018-09-26 | $21.11 | $21.39 | $21.03 | $21.23 | $20.07 | 1,097,744 |
| 2018-09-25 | $21.02 | $21.24 | $20.96 | $21.21 | $20.05 | 1,159,104 |
| 2018-09-24 | $20.93 | $21.33 | $20.73 | $21.22 | $20.06 | 569,176 |
| 2018-09-21 | $21.13 | $21.35 | $21.08 | $21.13 | $19.98 | 614,484 |
| 2018-09-20 | $21.16 | $21.48 | $21.15 | $21.39 | $20.22 | 392,740 |
| 2018-09-19 | $21.05 | $21.13 | $20.97 | $21.08 | $19.93 | 623,475 |
| 2018-09-18 | $20.51 | $21.07 | $20.49 | $21.03 | $19.88 | 562,045 |
| 2018-09-17 | $20.17 | $20.57 | $20.07 | $20.42 | $19.31 | 643,139 |
| 2018-09-14 | $20.17 | $20.26 | $19.85 | $20.07 | $18.97 | 1,611,518 |
| 2018-09-13 | $20.55 | $20.62 | $19.96 | $19.97 | $18.88 | 1,528,269 |
| 2018-09-12 | $20.43 | $20.69 | $20.43 | $20.50 | $19.38 | 618,133 |
| 2018-09-11 | $20.27 | $20.45 | $20.14 | $20.44 | $19.32 | 1,167,618 |
| 2018-09-10 | $20.44 | $20.53 | $20.12 | $20.15 | $19.05 | 718,804 |
| 2018-09-07 | $20.44 | $20.51 | $20.05 | $20.14 | $19.04 | 884,198 |
| 2018-09-06 | $20.99 | $21.13 | $20.50 | $20.50 | $19.38 | 579,340 |
| 2018-09-05 | $21.22 | $21.31 | $21.00 | $21.26 | $20.10 | 818,901 |
| 2018-09-04 | $21.29 | $21.50 | $21.19 | $21.46 | $20.29 | 575,370 |
| 2018-08-31 | $21.51 | $21.78 | $21.25 | $21.75 | $20.56 | 889,982 |
| 2018-08-30 | $21.84 | $21.84 | $21.49 | $21.56 | $20.38 | 404,840 |
| 2018-08-29 | $21.82 | $21.99 | $21.72 | $21.96 | $20.76 | 371,424 |
| 2018-08-28 | $21.56 | $21.71 | $21.52 | $21.65 | $20.47 | 426,204 |
| 2018-08-27 | $21.34 | $21.61 | $21.34 | $21.60 | $20.42 | 851,114 |
| 2018-08-24 | $21.23 | $21.30 | $21.13 | $21.26 | $20.10 | 301,569 |
| 2018-08-23 | $21.12 | $21.23 | $21.05 | $21.20 | $20.04 | 708,989 |
| 2018-08-22 | $20.90 | $21.24 | $20.90 | $21.22 | $20.06 | 659,638 |
| 2018-08-21 | $20.67 | $20.87 | $20.67 | $20.72 | $19.59 | 368,548 |
| 2018-08-20 | $20.50 | $20.73 | $20.50 | $20.60 | $19.48 | 246,867 |
| 2018-08-17 | $20.36 | $20.53 | $20.23 | $20.48 | $19.36 | 461,150 |
| 2018-08-16 | $20.09 | $20.38 | $20.03 | $20.35 | $19.24 | 571,353 |
| 2018-08-15 | $20.21 | $20.26 | $19.94 | $19.98 | $18.89 | 814,804 |
| 2018-08-14 | $20.65 | $20.83 | $20.55 | $20.69 | $19.56 | 973,086 |
| 2018-08-13 | $20.77 | $20.81 | $20.42 | $20.80 | $19.67 | 903,625 |
| 2018-08-10 | $21.02 | $21.02 | $20.75 | $20.92 | $19.78 | 558,935 |
| 2018-08-09 | $21.25 | $21.42 | $21.18 | $21.28 | $20.12 | 713,620 |
| 2018-08-08 | $21.44 | $21.53 | $21.11 | $21.24 | $20.08 | 1,134,794 |
| 2018-08-07 | $21.58 | $21.68 | $21.35 | $21.48 | $20.31 | 1,572,559 |
| 2018-08-06 | $21.52 | $21.65 | $21.31 | $21.38 | $20.21 | 369,031 |
| 2018-08-03 | $21.52 | $21.63 | $21.41 | $21.52 | $20.35 | 378,905 |
| 2018-08-02 | $21.33 | $21.53 | $21.17 | $21.35 | $20.19 | 1,189,856 |
| 2018-08-01 | $21.07 | $21.55 | $21.07 | $21.23 | $20.07 | 872,503 |
| 2018-07-31 | $21.37 | $21.37 | $20.63 | $20.78 | $19.65 | 719,736 |
| 2018-07-30 | $21.50 | $21.77 | $21.33 | $21.71 | $20.53 | 541,525 |
| 2018-07-27 | $21.48 | $21.79 | $21.36 | $21.57 | $20.39 | 684,515 |
| 2018-07-26 | $21.20 | $21.53 | $21.00 | $21.49 | $20.32 | 1,531,884 |
| 2018-07-25 | $21.20 | $21.36 | $21.12 | $21.27 | $20.11 | 992,617 |
| 2018-07-24 | $21.00 | $21.28 | $20.93 | $21.01 | $19.86 | 1,571,294 |
| 2018-07-23 | $21.23 | $21.30 | $20.87 | $20.93 | $19.79 | 886,910 |
| 2018-07-20 | $21.03 | $21.54 | $21.03 | $21.33 | $20.17 | 2,671,800 |
| 2018-07-19 | $20.76 | $20.97 | $20.67 | $20.90 | $19.76 | 1,962,900 |
| 2018-07-18 | $21.39 | $21.42 | $20.83 | $20.93 | $19.79 | 1,138,418 |
| 2018-07-17 | $21.28 | $21.55 | $21.16 | $21.36 | $20.19 | 1,482,925 |
| 2018-07-16 | $21.40 | $21.60 | $21.34 | $21.46 | $20.29 | 1,413,421 |
| 2018-07-13 | $21.42 | $21.49 | $21.34 | $21.39 | $20.22 | 1,305,705 |
| 2018-07-12 | $21.39 | $21.46 | $21.23 | $21.35 | $20.19 | 1,397,586 |
| 2018-07-11 | $21.26 | $21.44 | $21.11 | $21.19 | $20.03 | 2,618,560 |
| 2018-07-10 | $21.51 | $21.53 | $21.06 | $21.14 | $19.99 | 1,006,170 |
| 2018-07-09 | $21.70 | $21.74 | $21.25 | $21.43 | $20.26 | 1,301,542 |
| 2018-07-06 | $21.73 | $22.05 | $21.55 | $21.72 | $20.53 | 1,934,456 |
| 2018-07-05 | $21.71 | $21.83 | $21.59 | $21.70 | $20.52 | 1,578,736 |
| 2018-07-03 | $21.65 | $21.85 | $21.53 | $21.55 | $20.37 | 1,112,415 |
| 2018-07-02 | $21.41 | $21.55 | $21.36 | $21.40 | $20.23 | 1,346,523 |
| 2018-06-29 | $21.69 | $21.79 | $21.32 | $21.50 | $20.33 | 2,298,992 |
| 2018-06-28 | $21.47 | $21.55 | $21.26 | $21.30 | $20.14 | 1,546,951 |
| 2018-06-27 | $22.21 | $22.25 | $21.48 | $21.50 | $20.33 | 1,096,181 |
| 2018-06-26 | $22.64 | $22.68 | $22.24 | $22.25 | $21.04 | 917,323 |
| 2018-06-25 | $22.75 | $22.81 | $22.28 | $22.41 | $21.19 | 1,029,144 |
| 2018-06-22 | $22.69 | $22.90 | $22.50 | $22.73 | $21.49 | 1,324,514 |
| 2018-06-21 | $22.74 | $22.88 | $22.17 | $22.33 | $21.11 | 2,254,801 |
| 2018-06-20 | $22.80 | $23.00 | $22.73 | $22.90 | $21.65 | 1,803,764 |
| 2018-06-19 | $22.71 | $22.79 | $22.58 | $22.60 | $21.37 | 551,340 |
| 2018-06-18 | $22.96 | $22.96 | $22.70 | $22.77 | $21.53 | 1,015,861 |
| 2018-06-15 | $23.55 | $23.59 | $23.08 | $23.14 | $21.88 | 653,158 |
| 2018-06-14 | $23.70 | $23.92 | $23.55 | $23.72 | $22.43 | 339,165 |
| 2018-06-13 | $24.84 | $24.97 | $23.94 | $24.11 | $22.79 | 763,803 |
| 2018-06-12 | $24.55 | $24.82 | $24.55 | $24.68 | $23.33 | 1,366,643 |
| 2018-06-11 | $24.25 | $24.64 | $24.20 | $24.57 | $23.23 | 564,098 |
| 2018-06-08 | $23.24 | $24.21 | $23.18 | $24.21 | $22.89 | 670,697 |
| 2018-06-07 | $22.90 | $23.18 | $22.90 | $23.10 | $21.84 | 369,257 |
| 2018-06-06 | $22.61 | $22.76 | $22.53 | $22.75 | $21.51 | 159,379 |
| 2018-06-05 | $22.40 | $22.65 | $22.39 | $22.56 | $21.33 | 254,113 |
| 2018-06-04 | $22.28 | $22.49 | $22.25 | $22.44 | $21.22 | 286,582 |
| 2018-06-01 | $21.99 | $22.15 | $21.90 | $21.96 | $20.76 | 428,903 |
| 2018-05-31 | $22.09 | $22.09 | $21.66 | $21.83 | $20.41 | 379,109 |
| 2018-05-30 | $22.13 | $22.36 | $22.13 | $22.15 | $20.70 | 441,060 |
| 2018-05-29 | $21.84 | $21.91 | $21.58 | $21.81 | $20.39 | 673,085 |
| 2018-05-25 | $21.99 | $22.19 | $21.60 | $22.14 | $20.70 | 377,356 |
| 2018-05-24 | $22.52 | $22.60 | $22.35 | $22.39 | $20.93 | 321,224 |
| 2018-05-23 | $22.43 | $22.70 | $22.33 | $22.55 | $21.08 | 376,134 |
| 2018-05-22 | $22.69 | $22.74 | $22.49 | $22.53 | $21.06 | 337,705 |
| 2018-05-21 | $22.70 | $22.84 | $22.49 | $22.56 | $21.09 | 221,960 |
| 2018-05-18 | $22.45 | $22.66 | $22.42 | $22.61 | $21.13 | 428,325 |
| 2018-05-17 | $22.65 | $22.75 | $22.31 | $22.47 | $21.00 | 366,812 |
| 2018-05-16 | $22.77 | $22.84 | $22.42 | $22.73 | $21.25 | 610,491 |
| 2018-05-15 | $22.82 | $22.95 | $22.53 | $22.89 | $21.40 | 901,617 |
| 2018-05-14 | $22.84 | $23.14 | $22.79 | $23.09 | $21.58 | 829,950 |
| 2018-05-11 | $22.08 | $22.96 | $22.05 | $22.93 | $21.43 | 982,767 |
| 2018-05-10 | $21.78 | $22.15 | $21.73 | $22.15 | $20.70 | 556,644 |
| 2018-05-09 | $21.73 | $21.86 | $21.41 | $21.62 | $20.21 | 395,112 |
| 2018-05-08 | $21.37 | $21.74 | $21.09 | $21.67 | $20.26 | 754,490 |
| 2018-05-07 | $21.05 | $21.41 | $20.97 | $21.38 | $19.99 | 653,481 |
| 2018-05-04 | $20.78 | $21.01 | $20.71 | $20.93 | $19.56 | 647,588 |
| 2018-05-03 | $21.08 | $21.48 | $20.65 | $20.69 | $19.34 | 3,362,574 |
| 2018-05-02 | $20.50 | $20.61 | $20.22 | $20.32 | $18.99 | 875,968 |
| 2018-05-01 | $20.36 | $20.55 | $20.13 | $20.34 | $19.01 | 457,465 |
| 2018-04-30 | $20.55 | $20.68 | $20.31 | $20.32 | $18.99 | 683,586 |
| 2018-04-27 | $20.67 | $20.70 | $20.53 | $20.55 | $19.21 | 1,117,998 |
| 2018-04-26 | $20.40 | $20.46 | $20.22 | $20.23 | $18.91 | 891,418 |
| 2018-04-25 | $20.27 | $20.42 | $20.11 | $20.16 | $18.84 | 562,255 |
| 2018-04-24 | $20.75 | $20.76 | $20.16 | $20.30 | $18.98 | 329,534 |
| 2018-04-23 | $20.83 | $20.83 | $20.59 | $20.66 | $19.31 | 611,845 |
| 2018-04-20 | $20.91 | $21.10 | $20.73 | $20.76 | $19.41 | 1,491,502 |
| 2018-04-19 | $21.08 | $21.23 | $20.70 | $20.75 | $19.40 | 837,681 |
| 2018-04-18 | $21.20 | $21.35 | $20.95 | $20.96 | $19.59 | 705,368 |
| 2018-04-17 | $21.25 | $21.41 | $21.19 | $21.22 | $19.84 | 752,890 |
| 2018-04-16 | $21.20 | $21.30 | $20.91 | $20.95 | $19.58 | 474,563 |
| 2018-04-13 | $21.15 | $21.25 | $20.78 | $20.91 | $19.55 | 470,156 |
| 2018-04-12 | $20.92 | $21.25 | $20.89 | $21.04 | $19.67 | 677,055 |
| 2018-04-11 | $20.90 | $21.07 | $20.56 | $20.58 | $19.24 | 565,561 |
| 2018-04-10 | $20.93 | $21.06 | $20.77 | $20.88 | $19.52 | 673,644 |
| 2018-04-09 | $20.52 | $20.82 | $20.45 | $20.67 | $19.32 | 968,742 |
| 2018-04-06 | $20.53 | $20.71 | $20.07 | $20.22 | $18.90 | 714,116 |
| 2018-04-05 | $20.75 | $20.86 | $20.34 | $20.48 | $19.14 | 882,496 |
| 2018-04-04 | $20.61 | $20.71 | $20.50 | $20.58 | $19.24 | 556,160 |
| 2018-04-03 | $20.65 | $20.76 | $20.47 | $20.58 | $19.24 | 352,361 |
| 2018-04-02 | $21.14 | $21.49 | $20.45 | $20.61 | $19.27 | 595,617 |
| 2018-03-29 | $21.12 | $21.34 | $21.03 | $21.20 | $19.82 | 649,982 |
| 2018-03-28 | $20.77 | $21.20 | $20.73 | $21.02 | $19.65 | 2,369,514 |
| 2018-03-27 | $20.65 | $20.84 | $20.14 | $20.31 | $18.98 | 1,491,715 |
| 2018-03-26 | $20.75 | $20.88 | $20.27 | $20.52 | $19.18 | 317,978 |
| 2018-03-23 | $20.56 | $20.63 | $20.32 | $20.37 | $19.04 | 434,649 |
| 2018-03-22 | $20.79 | $21.00 | $20.48 | $20.48 | $19.14 | 348,107 |
| 2018-03-21 | $21.06 | $21.18 | $20.89 | $20.94 | $19.57 | 347,581 |
| 2018-03-20 | $20.78 | $21.23 | $20.73 | $21.09 | $19.71 | 452,868 |
| 2018-03-19 | $21.16 | $21.18 | $20.68 | $20.83 | $19.47 | 311,404 |
| 2018-03-16 | $21.60 | $21.72 | $21.17 | $21.25 | $19.86 | 505,008 |
| 2018-03-15 | $21.46 | $21.59 | $21.31 | $21.41 | $20.01 | 376,721 |
| 2018-03-14 | $21.65 | $21.65 | $21.36 | $21.46 | $20.06 | 198,966 |
| 2018-03-13 | $21.75 | $21.84 | $21.48 | $21.53 | $20.13 | 225,420 |
| 2018-03-12 | $21.84 | $21.99 | $21.68 | $21.76 | $20.34 | 341,804 |
| 2018-03-09 | $21.63 | $21.72 | $21.48 | $21.61 | $20.20 | 1,011,152 |
| 2018-03-08 | $21.71 | $21.71 | $21.24 | $21.31 | $19.92 | 583,872 |
| 2018-03-07 | $21.71 | $21.95 | $21.51 | $21.57 | $20.16 | 862,150 |
| 2018-03-06 | $21.56 | $21.74 | $21.38 | $21.67 | $20.26 | 1,122,352 |
| 2018-03-05 | $21.10 | $21.33 | $21.06 | $21.25 | $19.86 | 981,142 |
| 2018-03-02 | $21.17 | $21.19 | $20.91 | $20.97 | $19.60 | 2,427,324 |
| 2018-03-01 | $21.26 | $21.47 | $20.88 | $21.03 | $19.66 | 956,735 |
| 2018-02-28 | $21.74 | $21.93 | $21.45 | $21.80 | $20.38 | 1,878,040 |
| 2018-02-27 | $22.79 | $22.87 | $22.35 | $22.36 | $20.90 | 504,300 |
| 2018-02-26 | $22.88 | $22.88 | $22.61 | $22.69 | $21.21 | 379,719 |
| 2018-02-23 | $22.54 | $22.77 | $22.48 | $22.77 | $21.28 | 269,980 |
| 2018-02-22 | $22.74 | $22.80 | $22.38 | $22.47 | $21.00 | 337,190 |
| 2018-02-21 | $22.75 | $22.89 | $22.57 | $22.72 | $21.24 | 479,209 |
| 2018-02-20 | $22.84 | $23.06 | $22.68 | $22.86 | $21.37 | 302,737 |
| 2018-02-16 | $22.92 | $23.06 | $22.75 | $22.92 | $21.42 | 197,597 |
| 2018-02-15 | $22.92 | $23.03 | $22.64 | $22.99 | $21.49 | 388,732 |
| 2018-02-14 | $22.38 | $22.73 | $22.31 | $22.65 | $21.17 | 733,579 |
| 2018-02-13 | $22.46 | $22.59 | $22.17 | $22.48 | $21.01 | 383,865 |
| 2018-02-12 | $22.44 | $22.79 | $22.32 | $22.63 | $21.15 | 244,878 |
| 2018-02-09 | $22.21 | $22.45 | $21.56 | $22.37 | $20.91 | 347,007 |
| 2018-02-08 | $22.75 | $22.83 | $21.92 | $21.92 | $20.49 | 197,008 |
| 2018-02-07 | $22.77 | $23.07 | $22.72 | $22.83 | $21.34 | 177,056 |
| 2018-02-06 | $22.64 | $23.00 | $22.37 | $22.79 | $21.30 | 499,443 |
| 2018-02-05 | $23.56 | $23.60 | $22.75 | $22.90 | $21.41 | 402,386 |
| 2018-02-02 | $24.37 | $24.37 | $23.60 | $23.66 | $22.12 | 337,884 |
| 2018-02-01 | $24.71 | $24.86 | $24.53 | $24.57 | $22.97 | 832,758 |
| 2018-01-31 | $24.71 | $24.92 | $24.64 | $24.85 | $23.23 | 460,367 |
| 2018-01-30 | $24.75 | $24.86 | $24.53 | $24.70 | $23.09 | 415,140 |
| 2018-01-29 | $24.93 | $25.00 | $24.50 | $24.62 | $23.01 | 249,749 |
| 2018-01-26 | $24.95 | $25.10 | $24.81 | $24.95 | $23.32 | 313,050 |
| 2018-01-25 | $24.81 | $24.96 | $24.69 | $24.82 | $23.20 | 293,423 |
| 2018-01-24 | $24.99 | $25.08 | $24.55 | $24.71 | $23.10 | 907,155 |
| 2018-01-23 | $24.97 | $25.18 | $24.79 | $24.89 | $23.27 | 258,268 |
| 2018-01-22 | $24.16 | $24.92 | $24.16 | $24.90 | $23.28 | 320,585 |
| 2018-01-19 | $24.28 | $24.36 | $24.06 | $24.08 | $22.51 | 768,317 |
| 2018-01-18 | $24.49 | $24.49 | $24.12 | $24.22 | $22.64 | 402,728 |
| 2018-01-17 | $24.68 | $24.68 | $24.28 | $24.59 | $22.99 | 600,118 |
| 2018-01-16 | $24.83 | $25.09 | $24.75 | $24.95 | $23.32 | 750,687 |
| 2018-01-12 | $24.76 | $24.85 | $24.59 | $24.76 | $23.14 | 357,848 |
| 2018-01-11 | $24.54 | $24.71 | $24.40 | $24.65 | $23.04 | 355,227 |
| 2018-01-10 | $24.55 | $24.68 | $24.50 | $24.63 | $23.02 | 417,400 |
| 2018-01-09 | $24.25 | $24.61 | $24.16 | $24.60 | $22.99 | 712,851 |
| 2018-01-08 | $24.01 | $24.37 | $23.99 | $24.25 | $22.67 | 446,284 |
| 2018-01-05 | $23.57 | $24.03 | $23.56 | $23.98 | $22.42 | 1,038,116 |
| 2018-01-04 | $23.61 | $23.69 | $23.39 | $23.48 | $21.95 | 615,633 |
| 2018-01-03 | $23.52 | $23.62 | $23.21 | $23.35 | $21.83 | 696,470 |
| 2018-01-02 | $23.11 | $23.42 | $22.86 | $23.40 | $21.87 | 970,314 |
| 2017-12-29 | $22.88 | $23.10 | $22.79 | $22.92 | $21.42 | 315,816 |
| 2017-12-28 | $22.71 | $22.88 | $22.71 | $22.79 | $21.30 | 251,782 |
| 2017-12-27 | $22.44 | $22.72 | $22.44 | $22.66 | $21.18 | 1,559,295 |
| 2017-12-26 | $22.35 | $22.60 | $22.22 | $22.41 | $20.95 | 352,676 |
| 2017-12-22 | $22.10 | $22.59 | $22.08 | $22.41 | $20.95 | 311,014 |
| 2017-12-21 | $22.03 | $22.25 | $21.98 | $22.18 | $20.73 | 319,085 |
| 2017-12-20 | $22.13 | $22.13 | $21.84 | $21.95 | $20.52 | 193,913 |
| 2017-12-19 | $22.06 | $22.14 | $22.00 | $22.09 | $20.65 | 256,474 |
| 2017-12-18 | $21.87 | $22.35 | $21.87 | $22.10 | $20.66 | 504,366 |
| 2017-12-15 | $21.55 | $21.76 | $21.54 | $21.73 | $20.31 | 984,528 |
| 2017-12-14 | $21.73 | $21.73 | $21.50 | $21.51 | $20.11 | 464,937 |
| 2017-12-13 | $21.50 | $21.86 | $21.48 | $21.76 | $20.34 | 799,596 |
| 2017-12-12 | $21.63 | $21.68 | $21.31 | $21.50 | $20.10 | 610,363 |
| 2017-12-11 | $21.92 | $21.92 | $21.53 | $21.57 | $20.16 | 529,471 |
| 2017-12-08 | $21.90 | $21.97 | $21.73 | $21.90 | $20.47 | 368,185 |
| 2017-12-07 | $21.90 | $22.04 | $21.85 | $21.97 | $20.54 | 529,770 |
| 2017-12-06 | $21.91 | $22.13 | $21.78 | $21.87 | $20.44 | 519,529 |
| 2017-12-05 | $22.13 | $22.30 | $22.03 | $22.07 | $20.63 | 251,901 |
| 2017-12-04 | $22.40 | $22.51 | $22.15 | $22.15 | $20.70 | 388,591 |
| 2017-12-01 | $22.41 | $22.58 | $21.95 | $22.20 | $20.75 | 527,244 |
| 2017-11-30 | $22.49 | $22.77 | $22.36 | $22.75 | $21.11 | 377,844 |
| 2017-11-29 | $22.68 | $22.78 | $22.26 | $22.41 | $20.80 | 305,207 |
| 2017-11-28 | $22.53 | $22.67 | $22.41 | $22.61 | $20.98 | 479,530 |
| 2017-11-27 | $23.00 | $23.00 | $22.48 | $22.53 | $20.91 | 381,403 |
| 2017-11-24 | $23.00 | $23.16 | $22.82 | $23.12 | $21.46 | 185,497 |
| 2017-11-22 | $23.21 | $23.30 | $22.96 | $23.04 | $21.38 | 380,597 |
| 2017-11-21 | $23.00 | $23.23 | $22.86 | $23.17 | $21.50 | 259,521 |
| 2017-11-20 | $23.27 | $23.27 | $22.98 | $23.20 | $21.53 | 290,239 |
| 2017-11-17 | $22.89 | $23.30 | $22.89 | $23.28 | $21.60 | 554,385 |
| 2017-11-16 | $23.07 | $23.12 | $22.77 | $22.81 | $21.17 | 189,960 |
| 2017-11-15 | $22.87 | $22.91 | $22.64 | $22.66 | $21.03 | 307,727 |
| 2017-11-14 | $22.95 | $23.24 | $22.83 | $23.18 | $21.51 | 398,436 |
| 2017-11-13 | $22.86 | $22.97 | $22.56 | $22.80 | $21.16 | 440,488 |
| 2017-11-10 | $22.82 | $23.14 | $22.67 | $23.14 | $21.47 | 299,783 |
| 2017-11-09 | $22.90 | $23.15 | $22.74 | $23.11 | $21.45 | 474,984 |
| 2017-11-08 | $23.14 | $23.19 | $22.89 | $23.01 | $21.35 | 657,448 |
| 2017-11-07 | $23.14 | $23.58 | $23.14 | $23.28 | $21.60 | 488,291 |
| 2017-11-06 | $23.67 | $23.70 | $23.36 | $23.58 | $21.88 | 1,438,721 |
| 2017-11-03 | $23.32 | $24.20 | $23.21 | $23.89 | $22.17 | 1,249,145 |
| 2017-11-02 | $22.22 | $23.35 | $22.20 | $23.24 | $21.57 | 1,055,324 |
| 2017-11-01 | $23.39 | $23.50 | $23.20 | $23.20 | $21.53 | 613,076 |
| 2017-10-31 | $22.83 | $23.69 | $22.76 | $23.65 | $21.95 | 1,049,198 |
| 2017-10-30 | $21.79 | $22.48 | $21.79 | $22.45 | $20.83 | 997,183 |
| 2017-10-27 | $21.43 | $21.73 | $21.40 | $21.54 | $19.99 | 523,270 |
| 2017-10-26 | $21.31 | $21.75 | $21.30 | $21.61 | $20.05 | 1,023,277 |
| 2017-10-25 | $21.34 | $21.46 | $21.06 | $21.32 | $19.78 | 538,076 |
| 2017-10-24 | $21.22 | $21.40 | $21.20 | $21.26 | $19.73 | 515,211 |
| 2017-10-23 | $21.35 | $21.51 | $21.29 | $21.35 | $19.81 | 441,383 |
| 2017-10-20 | $21.40 | $21.95 | $21.26 | $21.62 | $20.06 | 1,072,530 |
| 2017-10-19 | $21.51 | $21.51 | $21.34 | $21.45 | $19.91 | 499,587 |
| 2017-10-18 | $21.50 | $21.59 | $21.40 | $21.50 | $19.95 | 449,140 |
| 2017-10-17 | $21.34 | $21.54 | $21.24 | $21.51 | $19.96 | 478,828 |
| 2017-10-16 | $21.31 | $21.50 | $21.23 | $21.50 | $19.95 | 394,350 |
| 2017-10-13 | $21.19 | $21.31 | $21.12 | $21.20 | $19.67 | 333,993 |
| 2017-10-12 | $21.30 | $21.30 | $21.06 | $21.21 | $19.68 | 111,669 |
| 2017-10-11 | $21.19 | $21.29 | $21.15 | $21.26 | $19.73 | 244,700 |
| 2017-10-10 | $21.03 | $21.16 | $20.88 | $20.99 | $19.48 | 548,430 |
| 2017-10-09 | $21.16 | $21.29 | $21.08 | $21.19 | $19.66 | 372,196 |
| 2017-10-06 | $21.36 | $21.44 | $21.11 | $21.12 | $19.60 | 280,695 |
| 2017-10-05 | $21.33 | $21.49 | $21.28 | $21.48 | $19.93 | 343,664 |
| 2017-10-04 | $21.26 | $21.42 | $21.08 | $21.18 | $19.65 | 635,664 |
| 2017-10-03 | $21.53 | $21.63 | $21.33 | $21.45 | $19.91 | 350,009 |
| 2017-10-02 | $21.59 | $21.77 | $21.36 | $21.67 | $20.11 | 1,103,645 |
| 2017-09-29 | $21.70 | $21.98 | $21.67 | $21.89 | $20.31 | 679,790 |
| 2017-09-28 | $21.41 | $21.90 | $21.36 | $21.82 | $20.25 | 1,165,559 |
| 2017-09-27 | $21.29 | $21.64 | $21.19 | $21.55 | $20.00 | 1,085,971 |
| 2017-09-26 | $20.98 | $21.37 | $20.85 | $21.33 | $19.79 | 941,216 |
| 2017-09-25 | $20.84 | $21.13 | $20.78 | $21.12 | $19.60 | 615,507 |
| 2017-09-22 | $20.80 | $21.05 | $20.79 | $20.98 | $19.47 | 470,373 |
| 2017-09-21 | $20.51 | $20.79 | $20.45 | $20.76 | $19.27 | 922,432 |
| 2017-09-20 | $20.61 | $20.82 | $20.56 | $20.79 | $19.29 | 976,730 |
| 2017-09-19 | $20.78 | $20.87 | $20.71 | $20.78 | $19.28 | 738,342 |
| 2017-09-18 | $20.74 | $20.82 | $20.66 | $20.76 | $19.27 | 823,233 |
| 2017-09-15 | $20.99 | $21.01 | $20.52 | $20.74 | $19.25 | 1,424,839 |
| 2017-09-14 | $21.41 | $21.54 | $21.37 | $21.41 | $19.87 | 540,621 |
| 2017-09-13 | $21.21 | $21.77 | $21.21 | $21.70 | $20.14 | 1,454,192 |
| 2017-09-12 | $21.35 | $21.40 | $21.15 | $21.16 | $19.64 | 518,611 |
| 2017-09-11 | $21.47 | $21.70 | $21.16 | $21.29 | $19.76 | 884,580 |
| 2017-09-08 | $21.24 | $21.32 | $21.11 | $21.16 | $19.64 | 532,706 |
| 2017-09-07 | $21.15 | $21.44 | $21.11 | $21.28 | $19.75 | 597,148 |
| 2017-09-06 | $20.78 | $21.03 | $20.75 | $20.93 | $19.42 | 1,260,593 |
| 2017-09-05 | $20.77 | $20.88 | $20.51 | $20.57 | $19.09 | 880,870 |
| 2017-09-01 | $20.71 | $20.93 | $20.55 | $20.61 | $19.13 | 1,185,427 |
| 2017-08-31 | $20.40 | $20.67 | $20.35 | $20.65 | $19.16 | 907,380 |
| 2017-08-30 | $20.21 | $20.24 | $20.11 | $20.15 | $18.70 | 567,871 |
| 2017-08-29 | $20.28 | $20.31 | $20.04 | $20.07 | $18.62 | 325,630 |
| 2017-08-28 | $20.56 | $20.59 | $20.27 | $20.33 | $18.87 | 355,907 |
| 2017-08-25 | $20.52 | $20.73 | $20.43 | $20.49 | $19.01 | 512,592 |
| 2017-08-24 | $20.46 | $20.50 | $20.21 | $20.25 | $18.79 | 487,321 |
| 2017-08-23 | $20.46 | $20.58 | $20.28 | $20.29 | $18.83 | 429,595 |
| 2017-08-22 | $20.30 | $20.52 | $20.27 | $20.41 | $18.94 | 554,392 |
| 2017-08-21 | $20.43 | $20.50 | $20.22 | $20.22 | $18.76 | 371,944 |
| 2017-08-18 | $20.22 | $20.28 | $20.11 | $20.12 | $18.67 | 228,892 |
| 2017-08-17 | $20.71 | $20.80 | $20.24 | $20.28 | $18.82 | 360,931 |
| 2017-08-16 | $20.78 | $20.86 | $20.46 | $20.49 | $19.01 | 427,324 |
| 2017-08-15 | $20.69 | $20.82 | $20.51 | $20.69 | $19.20 | 532,154 |
| 2017-08-14 | $20.64 | $20.70 | $20.52 | $20.57 | $19.09 | 227,457 |
| 2017-08-11 | $20.38 | $20.67 | $20.35 | $20.55 | $19.07 | 222,396 |
| 2017-08-10 | $20.53 | $20.62 | $20.32 | $20.41 | $18.94 | 418,262 |
| 2017-08-09 | $20.57 | $20.76 | $20.53 | $20.70 | $19.20 | 330,784 |
| 2017-08-08 | $20.93 | $21.01 | $20.69 | $20.76 | $19.27 | 662,961 |
| 2017-08-07 | $20.94 | $20.95 | $20.67 | $20.80 | $19.30 | 283,969 |
| 2017-08-04 | $20.98 | $21.05 | $20.79 | $20.92 | $19.41 | 150,732 |
| 2017-08-03 | $20.84 | $21.00 | $20.82 | $20.92 | $19.41 | 240,210 |
| 2017-08-02 | $20.86 | $20.89 | $20.67 | $20.78 | $19.28 | 301,199 |
| 2017-08-01 | $20.92 | $21.09 | $20.84 | $20.84 | $19.34 | 591,171 |
| 2017-07-31 | $20.76 | $21.09 | $20.69 | $20.95 | $19.44 | 409,597 |
| 2017-07-28 | $20.62 | $20.75 | $20.39 | $20.46 | $18.99 | 504,294 |
| 2017-07-27 | $20.34 | $20.34 | $19.92 | $20.06 | $18.62 | 471,505 |
| 2017-07-26 | $20.15 | $20.36 | $20.11 | $20.14 | $18.69 | 534,122 |
| 2017-07-25 | $20.50 | $20.50 | $20.02 | $20.10 | $18.65 | 901,040 |
| 2017-07-24 | $20.49 | $20.59 | $20.36 | $20.37 | $18.90 | 320,595 |
| 2017-07-21 | $20.83 | $20.87 | $20.57 | $20.70 | $19.21 | 820,613 |
| 2017-07-20 | $20.90 | $20.97 | $20.77 | $20.92 | $19.41 | 450,969 |
| 2017-07-19 | $20.88 | $20.98 | $20.69 | $20.73 | $19.24 | 280,999 |
| 2017-07-18 | $20.82 | $20.91 | $20.58 | $20.80 | $19.30 | 393,670 |
| 2017-07-17 | $20.89 | $21.05 | $20.89 | $21.00 | $19.49 | 392,070 |
| 2017-07-14 | $20.83 | $20.98 | $20.77 | $20.88 | $19.38 | 228,402 |
| 2017-07-13 | $20.79 | $20.84 | $20.60 | $20.74 | $19.25 | 277,259 |
| 2017-07-12 | $20.64 | $20.98 | $20.55 | $20.95 | $19.44 | 547,832 |
| 2017-07-11 | $20.50 | $20.64 | $20.43 | $20.47 | $19.00 | 545,572 |
| 2017-07-10 | $20.64 | $20.90 | $20.64 | $20.68 | $19.19 | 558,731 |
| 2017-07-07 | $20.42 | $20.66 | $20.40 | $20.60 | $19.12 | 652,182 |
| 2017-07-06 | $20.62 | $20.73 | $20.39 | $20.43 | $18.96 | 962,373 |
| 2017-07-05 | $20.96 | $20.96 | $20.49 | $20.56 | $19.08 | 1,007,573 |
| 2017-07-03 | $21.04 | $21.18 | $20.87 | $21.09 | $19.57 | 457,310 |
| 2017-06-30 | $21.07 | $21.24 | $20.97 | $21.13 | $19.61 | 418,148 |
| 2017-06-29 | $21.49 | $21.50 | $20.90 | $21.15 | $19.63 | 748,387 |
| 2017-06-28 | $21.60 | $21.74 | $21.46 | $21.55 | $20.00 | 1,405,395 |
| 2017-06-27 | $21.90 | $21.90 | $21.59 | $21.59 | $20.04 | 834,210 |
| 2017-06-26 | $22.36 | $22.41 | $21.85 | $21.86 | $20.29 | 466,311 |
| 2017-06-23 | $22.53 | $22.60 | $22.24 | $22.33 | $20.72 | 437,226 |
| 2017-06-22 | $22.57 | $22.83 | $22.53 | $22.58 | $20.95 | 679,443 |
| 2017-06-21 | $21.78 | $22.45 | $21.73 | $22.44 | $20.82 | 523,916 |
| 2017-06-20 | $21.73 | $21.97 | $21.71 | $21.76 | $20.19 | 714,438 |
| 2017-06-19 | $21.47 | $21.86 | $21.47 | $21.82 | $20.25 | 256,060 |
| 2017-06-16 | $21.23 | $21.66 | $21.22 | $21.42 | $19.88 | 966,218 |
| 2017-06-15 | $20.92 | $21.16 | $20.90 | $21.06 | $19.54 | 382,098 |
| 2017-06-14 | $21.16 | $21.54 | $21.15 | $21.17 | $19.65 | 640,056 |
| 2017-06-13 | $20.95 | $21.04 | $20.86 | $20.97 | $19.46 | 689,127 |
| 2017-06-12 | $20.74 | $20.95 | $20.71 | $20.93 | $19.42 | 566,307 |
| 2017-06-09 | $20.72 | $20.98 | $20.27 | $20.80 | $19.30 | 1,141,757 |
| 2017-06-08 | $21.10 | $21.17 | $20.88 | $20.93 | $19.42 | 405,294 |
| 2017-06-07 | $21.19 | $21.25 | $21.00 | $21.15 | $19.63 | 310,578 |
| 2017-06-06 | $21.42 | $21.44 | $21.23 | $21.26 | $19.73 | 309,355 |
| 2017-06-05 | $21.62 | $21.70 | $21.45 | $21.47 | $19.92 | 239,647 |
| 2017-06-02 | $21.72 | $21.76 | $21.55 | $21.58 | $20.03 | 422,641 |
| 2017-06-01 | $21.50 | $21.66 | $21.43 | $21.60 | $20.04 | 579,813 |
| 2017-05-31 | $21.26 | $21.48 | $21.26 | $21.46 | $19.91 | 435,272 |
| 2017-05-30 | $21.09 | $21.55 | $20.65 | $21.13 | $19.61 | 599,315 |
| 2017-05-26 | $21.37 | $21.42 | $21.28 | $21.36 | $19.71 | 462,517 |
| 2017-05-25 | $21.30 | $21.59 | $21.28 | $21.41 | $19.75 | 537,362 |
| 2017-05-24 | $21.40 | $21.40 | $21.18 | $21.22 | $19.58 | 1,102,301 |
| 2017-05-23 | $21.51 | $21.66 | $21.32 | $21.42 | $19.76 | 604,425 |
| 2017-05-22 | $21.43 | $21.62 | $21.40 | $21.50 | $19.84 | 361,729 |
| 2017-05-19 | $21.25 | $21.59 | $21.22 | $21.46 | $19.80 | 595,655 |
| 2017-05-18 | $20.92 | $21.19 | $20.86 | $21.03 | $19.40 | 1,093,213 |
| 2017-05-17 | $21.46 | $21.59 | $21.21 | $21.22 | $19.58 | 516,159 |
| 2017-05-16 | $21.34 | $21.78 | $21.22 | $21.78 | $20.10 | 1,086,424 |
| 2017-05-15 | $21.35 | $21.39 | $21.04 | $21.12 | $19.49 | 1,042,015 |
| 2017-05-12 | $21.49 | $21.50 | $21.10 | $21.13 | $19.50 | 557,328 |
| 2017-05-11 | $21.32 | $21.36 | $21.05 | $21.17 | $19.53 | 808,961 |
| 2017-05-10 | $21.28 | $21.45 | $21.18 | $21.43 | $19.77 | 835,026 |
| 2017-05-09 | $21.23 | $21.45 | $21.14 | $21.41 | $19.75 | 685,356 |
| 2017-05-08 | $21.34 | $21.41 | $21.19 | $21.35 | $19.70 | 859,035 |
| 2017-05-05 | $21.47 | $21.48 | $21.17 | $21.39 | $19.74 | 956,202 |
| 2017-05-04 | $21.57 | $21.60 | $21.34 | $21.45 | $19.79 | 736,470 |
| 2017-05-03 | $21.80 | $21.80 | $21.24 | $21.35 | $19.70 | 1,143,272 |
| 2017-05-02 | $21.83 | $21.90 | $21.73 | $21.80 | $20.11 | 1,344,028 |
| 2017-05-01 | $21.70 | $22.25 | $21.70 | $21.92 | $20.22 | 1,381,483 |
| 2017-04-28 | $21.16 | $21.77 | $21.13 | $21.71 | $20.03 | 1,283,870 |
| 2017-04-27 | $21.05 | $21.23 | $21.05 | $21.17 | $19.53 | 402,029 |
| 2017-04-26 | $20.73 | $21.27 | $20.72 | $21.11 | $19.48 | 804,829 |
| 2017-04-25 | $20.47 | $20.70 | $20.44 | $20.61 | $19.02 | 628,833 |
| 2017-04-24 | $20.32 | $20.41 | $20.24 | $20.26 | $18.69 | 502,856 |
| 2017-04-21 | $19.81 | $20.01 | $19.79 | $19.95 | $18.41 | 781,022 |
| 2017-04-20 | $19.90 | $19.90 | $19.70 | $19.82 | $18.29 | 853,962 |
| 2017-04-19 | $19.66 | $20.07 | $19.58 | $19.82 | $18.29 | 1,152,092 |
| 2017-04-18 | $19.58 | $19.80 | $19.42 | $19.65 | $18.13 | 1,141,302 |
| 2017-04-17 | $19.42 | $19.71 | $19.41 | $19.64 | $18.12 | 532,439 |
| 2017-04-13 | $19.89 | $20.01 | $19.44 | $19.53 | $18.02 | 1,179,039 |
| 2017-04-12 | $19.30 | $19.92 | $19.25 | $19.75 | $18.22 | 1,916,316 |
| 2017-04-11 | $19.03 | $19.38 | $18.99 | $19.31 | $17.82 | 1,001,678 |
| 2017-04-10 | $19.07 | $19.25 | $19.07 | $19.15 | $17.67 | 486,600 |
| 2017-04-07 | $18.79 | $19.28 | $18.79 | $19.18 | $17.70 | 699,253 |
| 2017-04-06 | $18.94 | $19.33 | $18.94 | $19.26 | $17.77 | 714,650 |
| 2017-04-05 | $18.91 | $18.96 | $18.77 | $18.86 | $17.40 | 937,088 |
| 2017-04-04 | $18.91 | $19.01 | $18.89 | $18.97 | $17.50 | 374,983 |
| 2017-04-03 | $18.87 | $18.96 | $18.79 | $18.92 | $17.46 | 734,696 |
| 2017-03-31 | $18.74 | $19.05 | $18.53 | $18.88 | $17.41 | 810,780 |
| 2017-03-30 | $18.66 | $19.16 | $18.47 | $19.03 | $17.56 | 1,116,159 |
| 2017-03-29 | $18.11 | $18.24 | $18.11 | $18.20 | $16.79 | 624,178 |
| 2017-03-28 | $18.44 | $18.50 | $18.09 | $18.10 | $16.70 | 770,662 |
| 2017-03-27 | $18.36 | $18.42 | $18.23 | $18.29 | $16.88 | 685,839 |
| 2017-03-24 | $18.10 | $18.22 | $17.99 | $18.04 | $16.64 | 620,219 |
| 2017-03-23 | $17.83 | $18.06 | $17.75 | $17.97 | $16.58 | 654,961 |
| 2017-03-22 | $17.65 | $17.78 | $17.49 | $17.76 | $16.39 | 963,442 |
| 2017-03-21 | $17.69 | $17.78 | $17.28 | $17.29 | $15.95 | 447,360 |
| 2017-03-20 | $17.86 | $17.98 | $17.64 | $17.65 | $16.28 | 451,634 |
| 2017-03-17 | $17.60 | $17.91 | $17.60 | $17.67 | $16.30 | 477,863 |
| 2017-03-16 | $17.59 | $17.59 | $17.35 | $17.36 | $16.02 | 329,564 |
| 2017-03-15 | $17.31 | $17.55 | $17.28 | $17.42 | $16.07 | 414,134 |
| 2017-03-14 | $17.45 | $17.45 | $17.24 | $17.30 | $15.96 | 396,956 |
| 2017-03-13 | $17.53 | $17.54 | $17.40 | $17.50 | $16.15 | 709,421 |
| 2017-03-10 | $17.55 | $17.58 | $17.45 | $17.52 | $16.16 | 875,628 |
| 2017-03-09 | $17.53 | $17.61 | $17.44 | $17.52 | $16.16 | 595,747 |
| 2017-03-08 | $17.56 | $17.59 | $17.42 | $17.48 | $16.13 | 356,810 |
| 2017-03-07 | $17.81 | $17.84 | $17.52 | $17.53 | $16.17 | 621,862 |
| 2017-03-06 | $17.89 | $17.91 | $17.70 | $17.70 | $16.33 | 262,332 |
| 2017-03-03 | $17.77 | $18.00 | $17.71 | $18.00 | $16.61 | 407,939 |
| 2017-03-02 | $17.65 | $17.76 | $17.57 | $17.69 | $16.32 | 444,913 |
| 2017-03-01 | $17.68 | $17.76 | $17.54 | $17.64 | $16.28 | 367,533 |
| 2017-02-28 | $17.50 | $17.50 | $17.36 | $17.40 | $16.05 | 300,422 |
| 2017-02-27 | $17.41 | $17.49 | $17.30 | $17.48 | $16.13 | 374,740 |
| 2017-02-24 | $17.43 | $17.51 | $17.31 | $17.50 | $16.15 | 279,681 |
| 2017-02-23 | $17.47 | $17.55 | $17.45 | $17.49 | $16.14 | 287,154 |
| 2017-02-22 | $17.42 | $17.56 | $17.37 | $17.46 | $16.11 | 384,695 |
| 2017-02-21 | $17.30 | $17.50 | $17.18 | $17.47 | $16.12 | 351,699 |
| 2017-02-17 | $17.40 | $17.44 | $17.29 | $17.40 | $16.05 | 188,906 |
| 2017-02-16 | $17.50 | $17.51 | $17.29 | $17.38 | $16.04 | 421,250 |
| 2017-02-15 | $17.31 | $17.50 | $17.31 | $17.48 | $16.13 | 359,020 |
| 2017-02-14 | $17.21 | $17.50 | $17.21 | $17.47 | $16.12 | 646,520 |
| 2017-02-13 | $17.34 | $17.35 | $17.24 | $17.26 | $15.92 | 203,653 |
| 2017-02-10 | $17.24 | $17.37 | $17.18 | $17.29 | $15.95 | 507,307 |
| 2017-02-09 | $17.35 | $17.40 | $17.13 | $17.16 | $15.83 | 415,675 |
| 2017-02-08 | $17.35 | $17.38 | $17.20 | $17.23 | $15.90 | 593,426 |
| 2017-02-07 | $17.39 | $17.43 | $17.33 | $17.37 | $16.03 | 760,721 |
| 2017-02-06 | $17.38 | $17.43 | $17.34 | $17.37 | $16.03 | 348,286 |
| 2017-02-03 | $17.30 | $17.43 | $17.26 | $17.42 | $16.07 | 511,664 |
| 2017-02-02 | $17.16 | $17.21 | $17.05 | $17.15 | $15.82 | 730,693 |
| 2017-02-01 | $17.04 | $17.22 | $16.89 | $17.21 | $15.88 | 1,474,169 |
| 2017-01-31 | $17.09 | $17.11 | $16.94 | $17.00 | $15.68 | 940,839 |
| 2017-01-30 | $17.21 | $17.21 | $16.82 | $16.87 | $15.56 | 580,740 |
| 2017-01-27 | $17.12 | $17.27 | $17.02 | $17.21 | $15.88 | 561,630 |
| 2017-01-26 | $17.02 | $17.11 | $16.90 | $16.96 | $15.65 | 544,458 |
| 2017-01-25 | $16.91 | $16.95 | $16.75 | $16.82 | $15.52 | 427,115 |
| 2017-01-24 | $16.88 | $16.89 | $16.70 | $16.77 | $15.47 | 682,572 |
| 2017-01-23 | $16.81 | $16.98 | $16.81 | $16.94 | $15.63 | 316,890 |
| 2017-01-20 | $16.81 | $16.92 | $16.77 | $16.87 | $15.56 | 574,792 |
| 2017-01-19 | $16.95 | $16.99 | $16.70 | $16.83 | $15.53 | 982,522 |
| 2017-01-18 | $16.72 | $16.79 | $16.63 | $16.68 | $15.39 | 362,657 |
| 2017-01-17 | $16.71 | $16.85 | $16.55 | $16.82 | $15.52 | 458,116 |
| 2017-01-13 | $16.76 | $16.93 | $16.76 | $16.89 | $15.58 | 704,544 |
| 2017-01-12 | $16.61 | $16.71 | $16.51 | $16.64 | $15.35 | 637,100 |
| 2017-01-11 | $16.70 | $16.79 | $16.37 | $16.58 | $15.30 | 781,350 |
| 2017-01-10 | $16.87 | $16.93 | $16.77 | $16.78 | $15.48 | 632,681 |
| 2017-01-09 | $16.94 | $17.06 | $16.83 | $16.90 | $15.59 | 1,028,318 |
| 2017-01-06 | $16.95 | $17.13 | $16.91 | $17.01 | $15.69 | 851,326 |
| 2017-01-05 | $16.62 | $17.21 | $16.61 | $16.97 | $15.66 | 854,835 |
| 2017-01-04 | $16.53 | $16.78 | $16.40 | $16.70 | $15.41 | 1,331,859 |
| 2017-01-03 | $16.13 | $16.25 | $15.90 | $16.10 | $14.85 | 1,030,320 |
| 2016-12-30 | $15.91 | $16.12 | $15.90 | $16.07 | $14.83 | 474,738 |
| 2016-12-29 | $15.99 | $16.12 | $15.84 | $15.86 | $14.63 | 805,593 |
| 2016-12-28 | $15.87 | $16.06 | $15.82 | $15.92 | $14.69 | 487,401 |
| 2016-12-27 | $16.00 | $16.12 | $15.99 | $16.07 | $14.83 | 373,465 |
| 2016-12-23 | $15.83 | $15.99 | $15.75 | $15.92 | $14.69 | 649,106 |
| 2016-12-22 | $15.48 | $15.81 | $15.47 | $15.75 | $14.53 | 518,770 |
| 2016-12-21 | $15.53 | $15.82 | $15.52 | $15.72 | $14.50 | 615,422 |
| 2016-12-20 | $15.66 | $15.76 | $15.47 | $15.66 | $14.45 | 1,030,988 |
| 2016-12-19 | $15.56 | $15.77 | $15.56 | $15.64 | $14.43 | 584,342 |
| 2016-12-16 | $15.59 | $15.72 | $15.49 | $15.60 | $14.39 | 1,490,004 |
| 2016-12-15 | $15.26 | $15.66 | $15.25 | $15.61 | $14.40 | 1,600,507 |
| 2016-12-14 | $14.62 | $14.73 | $14.58 | $14.59 | $13.46 | 690,211 |
| 2016-12-13 | $14.64 | $14.67 | $14.52 | $14.56 | $13.43 | 663,631 |
| 2016-12-12 | $14.73 | $14.80 | $14.64 | $14.69 | $13.55 | 521,510 |
| 2016-12-09 | $14.78 | $15.04 | $14.78 | $14.84 | $13.69 | 1,270,102 |
| 2016-12-08 | $14.47 | $14.77 | $14.33 | $14.74 | $13.60 | 1,017,922 |
| 2016-12-07 | $14.68 | $14.76 | $14.48 | $14.56 | $13.43 | 582,894 |
| 2016-12-06 | $14.82 | $14.89 | $14.65 | $14.65 | $13.52 | 2,158,649 |
| 2016-12-05 | $15.10 | $15.10 | $14.74 | $14.75 | $13.61 | 720,881 |
| 2016-12-02 | $15.30 | $15.36 | $15.15 | $15.15 | $13.83 | 831,213 |
| 2016-12-01 | $15.63 | $15.75 | $15.29 | $15.41 | $14.07 | 4,327,478 |
| 2016-11-30 | $15.65 | $15.80 | $15.59 | $15.63 | $14.27 | 785,257 |
| 2016-11-29 | $15.62 | $15.80 | $15.55 | $15.74 | $14.37 | 736,384 |
| 2016-11-28 | $15.60 | $15.69 | $15.51 | $15.64 | $14.28 | 662,954 |
| 2016-11-25 | $15.38 | $15.56 | $15.38 | $15.52 | $14.17 | 514,392 |
| 2016-11-23 | $15.01 | $15.46 | $14.92 | $15.44 | $14.10 | 1,292,443 |
| 2016-11-22 | $15.15 | $15.46 | $15.10 | $15.44 | $14.10 | 1,550,940 |
| 2016-11-21 | $15.27 | $15.47 | $15.24 | $15.41 | $14.07 | 720,177 |
| 2016-11-18 | $15.38 | $15.45 | $15.27 | $15.36 | $14.02 | 492,730 |
| 2016-11-17 | $15.51 | $15.56 | $15.47 | $15.51 | $14.16 | 391,031 |
| 2016-11-16 | $15.41 | $15.57 | $15.35 | $15.44 | $14.10 | 527,308 |
| 2016-11-15 | $15.55 | $15.76 | $15.45 | $15.70 | $14.33 | 564,169 |
| 2016-11-14 | $15.47 | $15.80 | $15.34 | $15.76 | $14.39 | 1,051,298 |
| 2016-11-11 | $15.68 | $15.80 | $15.42 | $15.74 | $14.37 | 1,083,329 |
| 2016-11-10 | $15.72 | $16.05 | $15.49 | $15.80 | $14.43 | 2,232,962 |
| 2016-11-09 | $15.17 | $16.39 | $15.17 | $16.34 | $14.92 | 2,890,846 |
| 2016-11-08 | $15.16 | $15.40 | $15.05 | $15.34 | $14.01 | 1,697,346 |
| 2016-11-07 | $14.72 | $15.01 | $14.72 | $14.99 | $13.69 | 424,103 |
| 2016-11-04 | $14.51 | $14.64 | $14.51 | $14.60 | $13.33 | 553,810 |
| 2016-11-03 | $14.62 | $14.73 | $14.44 | $14.46 | $13.20 | 726,260 |
| 2016-11-02 | $14.69 | $14.87 | $14.64 | $14.67 | $13.39 | 1,345,154 |
| 2016-11-01 | $14.44 | $14.61 | $14.36 | $14.60 | $13.33 | 755,785 |
| 2016-10-31 | $14.53 | $14.53 | $14.27 | $14.29 | $13.05 | 801,086 |
| 2016-10-28 | $14.71 | $14.72 | $14.50 | $14.50 | $13.24 | 423,064 |
| 2016-10-27 | $14.99 | $15.03 | $14.60 | $14.65 | $13.38 | 773,537 |
| 2016-10-26 | $14.95 | $15.00 | $14.80 | $14.82 | $13.53 | 1,105,551 |
| 2016-10-25 | $14.88 | $15.08 | $14.83 | $15.00 | $13.70 | 896,813 |
| 2016-10-24 | $15.12 | $15.25 | $15.04 | $15.11 | $13.80 | 377,171 |
| 2016-10-21 | $15.07 | $15.14 | $14.96 | $15.13 | $13.81 | 721,385 |
| 2016-10-20 | $15.13 | $15.23 | $14.94 | $15.06 | $13.75 | 698,256 |
| 2016-10-19 | $15.15 | $15.33 | $15.11 | $15.21 | $13.89 | 879,248 |
| 2016-10-18 | $15.15 | $15.36 | $15.11 | $15.36 | $14.02 | 791,962 |
| 2016-10-17 | $15.00 | $15.11 | $14.96 | $15.11 | $13.80 | 555,489 |
| 2016-10-14 | $15.19 | $15.19 | $15.05 | $15.05 | $13.74 | 567,035 |
| 2016-10-13 | $14.92 | $15.20 | $14.92 | $15.10 | $13.79 | 575,483 |
| 2016-10-12 | $15.38 | $15.40 | $15.01 | $15.10 | $13.79 | 972,579 |
| 2016-10-11 | $15.76 | $15.81 | $15.47 | $15.53 | $14.18 | 975,618 |
| 2016-10-10 | $15.69 | $15.92 | $15.65 | $15.85 | $14.47 | 278,346 |
| 2016-10-07 | $15.74 | $15.89 | $15.60 | $15.72 | $14.35 | 536,961 |
| 2016-10-06 | $15.75 | $15.80 | $15.60 | $15.71 | $14.34 | 1,286,583 |
| 2016-10-05 | $15.85 | $15.99 | $15.65 | $15.68 | $14.32 | 417,528 |
| 2016-10-04 | $15.92 | $16.10 | $15.59 | $15.65 | $14.29 | 2,915,030 |
| 2016-10-03 | $15.97 | $16.04 | $15.84 | $15.90 | $14.52 | 354,812 |
| 2016-09-30 | $15.84 | $16.04 | $15.82 | $15.97 | $14.58 | 804,802 |
| 2016-09-29 | $16.16 | $16.22 | $15.81 | $15.81 | $14.44 | 1,142,735 |
| 2016-09-28 | $16.06 | $16.14 | $15.96 | $16.03 | $14.64 | 357,696 |
| 2016-09-27 | $15.91 | $16.12 | $15.87 | $16.09 | $14.69 | 680,524 |
| 2016-09-26 | $16.05 | $16.10 | $15.97 | $15.97 | $14.58 | 600,596 |
| 2016-09-23 | $16.15 | $16.27 | $16.13 | $16.13 | $14.73 | 583,321 |
| 2016-09-22 | $16.32 | $16.38 | $16.28 | $16.29 | $14.87 | 1,007,429 |
| 2016-09-21 | $16.26 | $16.42 | $16.06 | $16.29 | $14.87 | 1,135,642 |
| 2016-09-20 | $16.17 | $16.38 | $16.17 | $16.26 | $14.85 | 323,776 |
| 2016-09-19 | $16.08 | $16.18 | $16.03 | $16.08 | $14.68 | 274,549 |
| 2016-09-16 | $15.85 | $16.02 | $15.80 | $16.00 | $14.61 | 903,169 |
| 2016-09-15 | $16.06 | $16.11 | $15.91 | $15.97 | $14.58 | 374,919 |
| 2016-09-14 | $16.15 | $16.25 | $16.03 | $16.11 | $14.71 | 583,945 |
| 2016-09-13 | $16.27 | $16.28 | $16.01 | $16.11 | $14.71 | 508,546 |
| 2016-09-12 | $16.07 | $16.34 | $15.96 | $16.33 | $14.91 | 1,281,658 |
| 2016-09-09 | $16.35 | $16.43 | $16.23 | $16.31 | $14.89 | 1,090,897 |
| 2016-09-08 | $16.45 | $16.58 | $16.39 | $16.51 | $15.07 | 366,849 |
| 2016-09-07 | $16.05 | $16.47 | $16.05 | $16.45 | $15.02 | 590,843 |
| 2016-09-06 | $16.01 | $16.11 | $15.89 | $16.05 | $14.65 | 335,407 |
| 2016-09-02 | $15.99 | $16.09 | $15.97 | $16.04 | $14.65 | 310,139 |
| 2016-09-01 | $15.89 | $15.94 | $15.77 | $15.91 | $14.52 | 445,243 |
| 2016-08-31 | $15.90 | $15.99 | $15.81 | $15.91 | $14.53 | 447,258 |
| 2016-08-30 | $16.01 | $16.11 | $15.96 | $15.98 | $14.59 | 202,416 |
| 2016-08-29 | $16.00 | $16.06 | $15.94 | $16.02 | $14.63 | 419,578 |
| 2016-08-26 | $16.24 | $16.33 | $15.98 | $16.07 | $14.67 | 650,248 |
| 2016-08-25 | $16.30 | $16.40 | $16.11 | $16.23 | $14.82 | 604,531 |
| 2016-08-24 | $16.55 | $16.67 | $16.23 | $16.30 | $14.88 | 1,631,719 |
| 2016-08-23 | $16.60 | $16.66 | $16.55 | $16.57 | $15.13 | 420,415 |
| 2016-08-22 | $16.45 | $16.52 | $16.37 | $16.46 | $15.03 | 494,212 |
| 2016-08-19 | $16.24 | $16.48 | $16.23 | $16.40 | $14.97 | 326,863 |
| 2016-08-18 | $16.44 | $16.47 | $16.34 | $16.40 | $14.97 | 734,215 |
| 2016-08-17 | $16.54 | $16.56 | $16.43 | $16.45 | $15.02 | 736,256 |
| 2016-08-16 | $16.67 | $16.71 | $16.55 | $16.56 | $15.12 | 690,138 |
| 2016-08-15 | $16.72 | $16.80 | $16.57 | $16.61 | $15.17 | 564,366 |
| 2016-08-12 | $16.59 | $16.65 | $16.54 | $16.62 | $15.17 | 180,110 |
| 2016-08-11 | $16.63 | $16.66 | $16.48 | $16.58 | $15.14 | 1,219,239 |
| 2016-08-10 | $16.69 | $16.73 | $16.52 | $16.57 | $15.13 | 952,877 |
| 2016-08-09 | $16.62 | $16.70 | $16.50 | $16.61 | $15.17 | 920,293 |
| 2016-08-08 | $16.49 | $16.60 | $16.47 | $16.58 | $15.14 | 798,853 |
| 2016-08-05 | $16.51 | $16.60 | $16.45 | $16.57 | $15.13 | 467,137 |
| 2016-08-04 | $16.46 | $16.53 | $16.37 | $16.45 | $15.02 | 501,720 |
| 2016-08-03 | $16.41 | $16.45 | $16.28 | $16.44 | $15.01 | 612,445 |
| 2016-08-02 | $16.83 | $16.83 | $16.48 | $16.58 | $15.14 | 798,577 |
| 2016-08-01 | $16.95 | $17.05 | $16.71 | $16.76 | $15.30 | 1,238,078 |
| 2016-07-29 | $16.73 | $16.95 | $16.68 | $16.94 | $15.47 | 947,904 |
| 2016-07-28 | $16.86 | $17.02 | $16.51 | $16.64 | $15.19 | 1,599,563 |
| 2016-07-27 | $17.15 | $17.26 | $17.13 | $17.25 | $15.75 | 793,230 |
| 2016-07-26 | $16.95 | $17.15 | $16.93 | $17.09 | $15.60 | 907,120 |
| 2016-07-25 | $17.10 | $17.12 | $16.98 | $17.00 | $15.52 | 1,077,878 |
| 2016-07-22 | $16.95 | $17.03 | $16.88 | $16.95 | $15.48 | 962,603 |
| 2016-07-21 | $16.92 | $16.95 | $16.75 | $16.91 | $15.44 | 1,388,471 |
| 2016-07-20 | $16.83 | $16.90 | $16.79 | $16.84 | $15.38 | 1,028,847 |
| 2016-07-19 | $16.85 | $16.90 | $16.74 | $16.79 | $15.33 | 939,930 |
| 2016-07-18 | $16.75 | $16.92 | $16.73 | $16.76 | $15.30 | 711,910 |
| 2016-07-15 | $16.79 | $16.81 | $16.66 | $16.71 | $15.26 | 1,607,867 |
| 2016-07-14 | $16.85 | $16.91 | $16.74 | $16.88 | $15.41 | 1,098,859 |
| 2016-07-13 | $16.92 | $17.05 | $16.83 | $16.95 | $15.48 | 1,249,514 |
| 2016-07-12 | $16.95 | $17.00 | $16.87 | $16.95 | $15.48 | 986,330 |
| 2016-07-11 | $17.10 | $17.14 | $17.01 | $17.08 | $15.59 | 818,629 |
| 2016-07-08 | $16.75 | $16.93 | $16.68 | $16.92 | $15.45 | 654,648 |
| 2016-07-07 | $16.61 | $16.75 | $16.56 | $16.65 | $15.20 | 387,597 |
| 2016-07-06 | $16.23 | $16.55 | $16.17 | $16.54 | $15.10 | 586,418 |
| 2016-07-05 | $16.61 | $16.63 | $16.49 | $16.54 | $15.10 | 905,424 |
| 2016-07-01 | $16.77 | $16.80 | $16.68 | $16.77 | $15.31 | 496,542 |
| 2016-06-30 | $16.40 | $16.67 | $16.13 | $16.67 | $15.22 | 980,344 |
| 2016-06-29 | $16.13 | $16.20 | $15.83 | $15.89 | $14.51 | 611,420 |
| 2016-06-28 | $15.66 | $15.83 | $15.37 | $15.48 | $14.13 | 944,387 |
| 2016-06-27 | $15.39 | $15.41 | $14.92 | $15.00 | $13.70 | 1,269,739 |
| 2016-06-24 | $15.50 | $15.66 | $15.40 | $15.50 | $14.15 | 1,800,772 |
| 2016-06-23 | $16.11 | $16.14 | $15.88 | $16.08 | $14.68 | 1,884,277 |
| 2016-06-22 | $15.69 | $16.15 | $15.65 | $15.82 | $14.44 | 1,029,852 |
| 2016-06-21 | $15.72 | $15.78 | $15.43 | $15.49 | $14.14 | 969,977 |
| 2016-06-20 | $15.90 | $16.01 | $15.55 | $15.58 | $14.23 | 908,979 |
| 2016-06-17 | $15.90 | $16.03 | $15.45 | $15.47 | $14.12 | 1,183,888 |
| 2016-06-16 | $15.80 | $15.85 | $15.66 | $15.78 | $14.41 | 602,513 |
| 2016-06-15 | $16.14 | $16.18 | $15.92 | $15.94 | $14.55 | 659,553 |
| 2016-06-14 | $16.35 | $16.35 | $16.11 | $16.17 | $14.76 | 882,374 |
| 2016-06-13 | $16.68 | $16.74 | $16.54 | $16.61 | $15.17 | 1,237,913 |
| 2016-06-10 | $16.90 | $17.06 | $16.83 | $16.96 | $15.49 | 1,202,759 |
| 2016-06-09 | $17.12 | $17.25 | $17.06 | $17.19 | $15.70 | 1,923,500 |
| 2016-06-08 | $17.29 | $17.31 | $17.16 | $17.30 | $15.80 | 1,809,320 |
| 2016-06-07 | $17.17 | $17.40 | $17.11 | $17.30 | $15.80 | 1,597,570 |
| 2016-06-06 | $16.91 | $17.17 | $16.83 | $17.17 | $15.68 | 1,030,717 |
| 2016-06-03 | $16.77 | $17.00 | $16.66 | $16.91 | $15.44 | 2,856,973 |
| 2016-06-02 | $16.52 | $16.85 | $16.39 | $16.84 | $15.38 | 1,150,192 |
| 2016-06-01 | $16.49 | $16.97 | $16.45 | $16.96 | $15.38 | 1,785,097 |
| 2016-05-31 | $16.11 | $16.59 | $16.11 | $16.53 | $14.99 | 2,073,281 |
| 2016-05-27 | $15.99 | $16.16 | $15.87 | $16.10 | $14.60 | 1,526,105 |
| 2016-05-26 | $15.84 | $16.03 | $15.79 | $15.97 | $14.48 | 1,607,080 |
| 2016-05-25 | $15.62 | $15.83 | $15.62 | $15.79 | $14.32 | 1,006,818 |
| 2016-05-24 | $15.14 | $15.65 | $15.12 | $15.57 | $14.12 | 2,701,810 |
| 2016-05-23 | $15.00 | $15.33 | $14.99 | $15.23 | $13.81 | 4,041,601 |
| 2016-05-20 | $14.67 | $14.97 | $14.67 | $14.84 | $13.46 | 435,584 |
| 2016-05-19 | $14.71 | $14.74 | $14.45 | $14.54 | $13.19 | 576,182 |
| 2016-05-18 | $14.70 | $14.79 | $14.64 | $14.77 | $13.40 | 743,731 |
| 2016-05-17 | $14.86 | $14.88 | $14.54 | $14.60 | $13.24 | 551,887 |
| 2016-05-16 | $14.76 | $14.94 | $14.69 | $14.90 | $13.51 | 847,376 |
| 2016-05-13 | $14.80 | $14.88 | $14.68 | $14.78 | $13.40 | 681,437 |
| 2016-05-12 | $14.97 | $15.02 | $14.83 | $14.88 | $13.50 | 1,139,895 |
| 2016-05-11 | $15.00 | $15.05 | $14.88 | $14.90 | $13.51 | 521,250 |
| 2016-05-10 | $15.07 | $15.17 | $14.97 | $15.07 | $13.67 | 797,034 |
| 2016-05-09 | $14.95 | $15.15 | $14.95 | $15.01 | $13.61 | 751,585 |
| 2016-05-06 | $15.24 | $15.24 | $14.80 | $14.91 | $13.52 | 796,453 |
| 2016-05-05 | $15.29 | $15.31 | $15.09 | $15.26 | $13.84 | 1,264,940 |
| 2016-05-04 | $15.69 | $15.71 | $15.21 | $15.24 | $13.82 | 2,458,660 |
| 2016-05-03 | $15.77 | $15.91 | $15.66 | $15.86 | $14.38 | 1,756,187 |
| 2016-05-02 | $15.64 | $15.91 | $15.64 | $15.90 | $14.42 | 1,799,855 |
| 2016-04-29 | $15.75 | $15.80 | $15.59 | $15.72 | $14.26 | 1,186,838 |
| 2016-04-28 | $15.80 | $15.88 | $15.58 | $15.77 | $14.30 | 1,585,931 |
| 2016-04-27 | $15.96 | $16.08 | $15.83 | $15.92 | $14.44 | 629,652 |
| 2016-04-26 | $16.02 | $16.03 | $15.84 | $15.93 | $14.45 | 1,847,711 |
| 2016-04-25 | $15.83 | $16.06 | $15.74 | $16.05 | $14.56 | 2,820,641 |
| 2016-04-22 | $15.74 | $15.99 | $15.70 | $15.89 | $14.41 | 1,802,611 |
| 2016-04-21 | $15.51 | $15.84 | $15.51 | $15.76 | $14.29 | 2,919,495 |
| 2016-04-20 | $15.54 | $15.67 | $15.43 | $15.48 | $14.04 | 1,213,085 |
| 2016-04-19 | $15.60 | $15.70 | $15.50 | $15.58 | $14.13 | 1,421,635 |
| 2016-04-18 | $15.35 | $15.56 | $15.32 | $15.54 | $14.09 | 1,626,435 |
| 2016-04-15 | $15.42 | $15.42 | $15.23 | $15.28 | $13.86 | 1,334,699 |
| 2016-04-14 | $15.42 | $15.61 | $15.28 | $15.50 | $14.06 | 1,248,698 |
| 2016-04-13 | $15.33 | $15.51 | $15.09 | $15.40 | $13.97 | 1,365,906 |
| 2016-04-12 | $15.32 | $15.50 | $15.20 | $15.46 | $14.02 | 1,529,273 |
| 2016-04-11 | $15.61 | $15.68 | $15.44 | $15.48 | $14.04 | 1,176,003 |
| 2016-04-08 | $15.75 | $15.75 | $15.53 | $15.60 | $14.15 | 4,480,204 |
| 2016-04-07 | $15.54 | $15.76 | $15.46 | $15.60 | $14.15 | 3,141,587 |
| 2016-04-06 | $15.35 | $15.44 | $15.33 | $15.44 | $14.00 | 3,479,253 |
| 2016-04-05 | $15.47 | $15.54 | $15.30 | $15.33 | $13.90 | 1,744,639 |
| 2016-04-04 | $15.74 | $15.77 | $15.47 | $15.50 | $14.06 | 2,651,278 |
| 2016-04-01 | $15.07 | $15.56 | $15.07 | $15.47 | $14.03 | 912,179 |
| 2016-03-31 | $15.49 | $15.63 | $15.32 | $15.47 | $14.03 | 1,742,545 |
| 2016-03-30 | $15.48 | $15.66 | $15.47 | $15.54 | $14.09 | 866,997 |
| 2016-03-29 | $15.10 | $15.24 | $15.04 | $15.22 | $13.80 | 1,680,268 |
| 2016-03-28 | $15.08 | $15.31 | $15.05 | $15.09 | $13.69 | 278,821 |
| 2016-03-24 | $15.05 | $15.34 | $15.01 | $15.07 | $13.67 | 798,567 |
| 2016-03-23 | $15.37 | $15.47 | $15.13 | $15.15 | $13.74 | 714,984 |
| 2016-03-22 | $15.06 | $15.33 | $15.06 | $15.24 | $13.82 | 1,317,164 |
| 2016-03-21 | $15.24 | $15.39 | $15.11 | $15.15 | $13.74 | 1,554,782 |
| 2016-03-18 | $15.12 | $15.25 | $15.04 | $15.17 | $13.76 | 1,290,323 |
| 2016-03-17 | $15.14 | $15.27 | $14.99 | $15.12 | $13.71 | 349,957 |
| 2016-03-16 | $15.00 | $15.16 | $14.94 | $15.09 | $13.69 | 439,805 |
| 2016-03-15 | $15.22 | $15.25 | $14.99 | $15.05 | $13.65 | 589,368 |
| 2016-03-14 | $15.22 | $15.49 | $15.20 | $15.34 | $13.91 | 794,420 |
| 2016-03-11 | $15.20 | $15.40 | $15.15 | $15.35 | $13.92 | 593,579 |
| 2016-03-10 | $15.31 | $15.51 | $14.98 | $15.10 | $13.70 | 689,134 |
| 2016-03-09 | $15.39 | $15.40 | $15.18 | $15.22 | $13.80 | 519,916 |
| 2016-03-08 | $15.54 | $15.58 | $15.26 | $15.42 | $13.99 | 3,590,292 |
| 2016-03-07 | $15.28 | $15.54 | $15.21 | $15.36 | $13.93 | 2,781,439 |
| 2016-03-04 | $15.77 | $15.77 | $15.15 | $15.22 | $13.80 | 1,461,484 |
| 2016-03-03 | $15.50 | $15.69 | $15.32 | $15.49 | $14.05 | 842,819 |
| 2016-03-02 | $15.26 | $15.59 | $15.24 | $15.49 | $14.05 | 817,278 |
| 2016-03-01 | $15.50 | $15.56 | $15.29 | $15.45 | $14.01 | 656,056 |
| 2016-02-29 | $15.59 | $15.94 | $15.53 | $15.60 | $14.15 | 2,143,232 |
| 2016-02-26 | $15.56 | $15.68 | $15.48 | $15.62 | $14.17 | 602,996 |
| 2016-02-25 | $15.43 | $15.68 | $15.33 | $15.64 | $14.18 | 1,383,020 |
| 2016-02-24 | $15.00 | $15.39 | $14.82 | $15.37 | $13.94 | 817,328 |
| 2016-02-23 | $15.21 | $15.48 | $15.17 | $15.31 | $13.89 | 476,263 |
| 2016-02-22 | $15.21 | $15.29 | $15.04 | $15.24 | $13.82 | 564,040 |
| 2016-02-19 | $15.02 | $15.29 | $14.95 | $15.16 | $13.75 | 458,400 |
| 2016-02-18 | $15.40 | $15.50 | $15.09 | $15.14 | $13.73 | 755,080 |
| 2016-02-17 | $15.21 | $15.39 | $15.07 | $15.35 | $13.92 | 661,871 |
| 2016-02-16 | $14.73 | $15.15 | $14.61 | $15.02 | $13.62 | 617,167 |
| 2016-02-12 | $14.48 | $14.70 | $14.30 | $14.67 | $13.31 | 629,069 |
| 2016-02-11 | $14.58 | $14.72 | $14.37 | $14.49 | $13.14 | 719,405 |
| 2016-02-10 | $14.69 | $14.92 | $14.51 | $14.56 | $13.21 | 678,992 |
| 2016-02-09 | $14.34 | $14.84 | $14.34 | $14.57 | $13.21 | 907,449 |
| 2016-02-08 | $14.89 | $14.89 | $14.29 | $14.44 | $13.10 | 1,843,535 |
| 2016-02-05 | $14.69 | $15.42 | $14.21 | $15.29 | $13.87 | 4,087,376 |
| 2016-02-04 | $14.68 | $15.00 | $14.52 | $14.78 | $13.40 | 1,604,504 |
| 2016-02-03 | $14.52 | $14.70 | $14.07 | $14.70 | $13.33 | 1,399,714 |
| 2016-02-02 | $14.69 | $14.80 | $14.15 | $14.35 | $13.01 | 1,886,704 |
| 2016-02-01 | $14.87 | $14.96 | $14.45 | $14.58 | $13.22 | 1,072,102 |
| 2016-01-29 | $14.54 | $14.87 | $14.28 | $14.52 | $13.17 | 1,790,159 |
| 2016-01-28 | $14.87 | $14.92 | $14.15 | $14.20 | $12.88 | 805,204 |
| 2016-01-27 | $14.99 | $15.15 | $14.62 | $14.66 | $13.30 | 475,913 |
| 2016-01-26 | $14.94 | $15.00 | $14.76 | $14.96 | $13.57 | 311,763 |
| 2016-01-25 | $14.98 | $15.23 | $14.95 | $15.01 | $13.61 | 673,413 |
| 2016-01-22 | $14.88 | $15.03 | $14.83 | $14.95 | $13.56 | 813,961 |
| 2016-01-21 | $14.79 | $14.90 | $14.62 | $14.71 | $13.34 | 812,860 |
| 2016-01-20 | $14.81 | $15.03 | $14.50 | $14.88 | $13.50 | 1,077,949 |
| 2016-01-19 | $14.88 | $15.06 | $14.75 | $14.95 | $13.56 | 1,124,235 |
| 2016-01-15 | $14.78 | $15.03 | $14.64 | $14.92 | $13.53 | 2,391,545 |
| 2016-01-14 | $15.09 | $15.39 | $14.88 | $15.19 | $13.78 | 836,921 |
| 2016-01-13 | $15.34 | $15.37 | $14.80 | $14.94 | $13.55 | 586,152 |
| 2016-01-12 | $15.26 | $15.35 | $15.06 | $15.28 | $13.86 | 508,753 |
| 2016-01-11 | $15.47 | $15.58 | $14.98 | $15.11 | $13.70 | 909,171 |
| 2016-01-08 | $15.71 | $15.82 | $15.36 | $15.41 | $13.98 | 682,375 |
| 2016-01-07 | $15.87 | $15.96 | $15.60 | $15.60 | $14.15 | 1,067,730 |
| 2016-01-06 | $15.57 | $16.19 | $15.57 | $16.11 | $14.61 | 1,424,441 |
| 2016-01-05 | $15.99 | $16.02 | $15.51 | $15.85 | $14.38 | 1,325,312 |
| 2016-01-04 | $16.00 | $16.14 | $15.51 | $15.98 | $14.49 | 1,234,823 |
| 2015-12-31 | $32.84 | $32.95 | $32.30 | $32.40 | $14.69 | 382,088 |
| 2015-12-30 | $33.16 | $33.23 | $32.81 | $32.85 | $14.90 | 217,718 |
| 2015-12-29 | $32.88 | $33.29 | $32.88 | $33.25 | $15.08 | 612,836 |
| 2015-12-28 | $32.74 | $32.87 | $32.40 | $32.49 | $14.73 | 382,374 |
| 2015-12-24 | $32.72 | $32.97 | $32.68 | $32.82 | $14.88 | 167,294 |
| 2015-12-23 | $32.51 | $32.88 | $32.33 | $32.69 | $14.82 | 467,820 |
| 2015-12-22 | $32.26 | $32.50 | $32.02 | $32.30 | $14.65 | 565,558 |
| 2015-12-21 | $32.13 | $32.60 | $31.94 | $32.07 | $14.54 | 953,370 |
| 2015-12-18 | $32.22 | $32.48 | $31.84 | $31.87 | $14.45 | 1,390,052 |
| 2015-12-17 | $32.87 | $33.08 | $32.55 | $32.58 | $14.77 | 973,470 |
| 2015-12-16 | $32.95 | $33.05 | $32.62 | $32.87 | $14.91 | 1,068,378 |
| 2015-12-15 | $32.94 | $33.14 | $32.49 | $32.63 | $14.80 | 759,890 |
| 2015-12-14 | $32.43 | $32.73 | $32.33 | $32.65 | $14.81 | 392,092 |
| 2015-12-11 | $33.07 | $33.25 | $32.42 | $32.45 | $14.72 | 614,532 |
| 2015-12-10 | $33.04 | $33.20 | $32.82 | $33.00 | $14.96 | 1,223,684 |
| 2015-12-09 | $34.21 | $34.39 | $33.52 | $33.56 | $15.08 | 1,061,534 |
| 2015-12-08 | $34.50 | $34.61 | $34.11 | $34.18 | $15.36 | 474,938 |
| 2015-12-07 | $35.00 | $35.07 | $34.52 | $34.70 | $15.59 | 539,176 |
| 2015-12-04 | $34.57 | $35.35 | $34.57 | $35.17 | $15.80 | 2,175,648 |
| 2015-12-03 | $34.85 | $35.03 | $34.42 | $34.63 | $15.56 | 1,958,890 |
| 2015-12-02 | $34.66 | $35.24 | $34.66 | $34.80 | $15.63 | 1,649,726 |
| 2015-12-01 | $34.80 | $34.80 | $34.49 | $34.60 | $15.54 | 1,366,138 |
| 2015-11-30 | $34.80 | $35.05 | $34.64 | $34.75 | $15.61 | 1,821,812 |
| 2015-11-27 | $34.94 | $35.07 | $34.74 | $34.80 | $15.63 | 1,378,008 |
| 2015-11-25 | $34.88 | $35.09 | $34.50 | $34.69 | $15.58 | 562,502 |
| 2015-11-24 | $34.43 | $34.61 | $34.23 | $34.51 | $15.50 | 1,113,370 |
| 2015-11-23 | $34.70 | $34.98 | $34.44 | $34.55 | $15.52 | 297,550 |
| 2015-11-20 | $33.81 | $34.53 | $33.61 | $34.52 | $15.51 | 1,564,688 |
| 2015-11-19 | $34.99 | $35.28 | $34.14 | $34.54 | $15.52 | 2,273,920 |
| 2015-11-18 | $35.12 | $35.20 | $34.78 | $35.00 | $15.72 | 602,548 |
| 2015-11-17 | $34.95 | $35.24 | $34.80 | $35.02 | $15.73 | 347,906 |
| 2015-11-16 | $35.08 | $35.29 | $34.86 | $35.06 | $15.75 | 649,276 |
| 2015-11-13 | $34.95 | $35.62 | $34.80 | $35.42 | $15.91 | 1,189,326 |
| 2015-11-12 | $34.56 | $35.79 | $34.34 | $35.49 | $15.94 | 3,115,778 |
| 2015-11-11 | $35.10 | $35.25 | $34.84 | $34.87 | $15.67 | 5,111,002 |
| 2015-11-10 | $34.64 | $35.12 | $34.58 | $35.02 | $15.73 | 1,312,118 |
| 2015-11-09 | $34.81 | $35.00 | $34.64 | $34.97 | $15.71 | 349,378 |
| 2015-11-06 | $34.81 | $35.16 | $34.66 | $35.02 | $15.73 | 1,958,170 |
| 2015-11-05 | $35.87 | $35.87 | $34.77 | $34.85 | $15.66 | 1,256,248 |
| 2015-11-04 | $35.91 | $36.08 | $35.46 | $35.58 | $15.98 | 3,433,002 |
| 2015-11-03 | $35.09 | $35.49 | $34.82 | $35.34 | $15.88 | 821,226 |
| 2015-11-02 | $34.77 | $35.33 | $34.66 | $35.19 | $15.81 | 1,104,184 |
| 2015-10-30 | $34.56 | $35.06 | $34.50 | $34.81 | $15.64 | 370,580 |
| 2015-10-29 | $34.57 | $34.80 | $34.46 | $34.60 | $15.54 | 700,800 |
| 2015-10-28 | $34.85 | $35.00 | $34.48 | $34.92 | $15.69 | 378,224 |
| 2015-10-27 | $34.35 | $34.79 | $34.10 | $34.72 | $15.60 | 331,484 |
| 2015-10-26 | $34.57 | $34.93 | $34.43 | $34.60 | $15.54 | 287,014 |
| 2015-10-23 | $34.29 | $34.74 | $34.08 | $34.67 | $15.58 | 699,600 |
| 2015-10-22 | $33.82 | $34.49 | $33.75 | $34.23 | $15.38 | 794,220 |
| 2015-10-21 | $33.60 | $33.99 | $33.35 | $33.78 | $15.18 | 1,086,252 |
| 2015-10-20 | $33.75 | $33.85 | $33.24 | $33.51 | $15.05 | 584,018 |
| 2015-10-19 | $33.37 | $34.30 | $33.36 | $33.77 | $15.17 | 653,214 |
| 2015-10-16 | $33.59 | $33.81 | $33.12 | $33.36 | $14.99 | 5,561,860 |
| 2015-10-15 | $32.77 | $33.56 | $32.77 | $33.49 | $15.05 | 908,048 |
| 2015-10-14 | $32.47 | $32.78 | $31.96 | $32.13 | $14.43 | 952,848 |
| 2015-10-13 | $32.38 | $32.80 | $32.36 | $32.46 | $14.58 | 827,634 |
| 2015-10-12 | $32.70 | $32.85 | $32.41 | $32.57 | $14.63 | 488,974 |
| 2015-10-09 | $32.17 | $32.60 | $32.16 | $32.59 | $14.64 | 530,914 |
| 2015-10-08 | $31.97 | $32.46 | $31.68 | $32.46 | $14.58 | 354,974 |
| 2015-10-07 | $31.63 | $32.52 | $31.36 | $32.22 | $14.48 | 938,900 |
| 2015-10-06 | $31.88 | $32.01 | $31.58 | $31.78 | $14.28 | 992,144 |
| 2015-10-05 | $32.09 | $32.39 | $31.61 | $31.67 | $14.23 | 646,436 |
| 2015-10-02 | $30.72 | $31.73 | $30.67 | $31.70 | $14.24 | 660,740 |
| 2015-10-01 | $30.95 | $31.03 | $30.41 | $30.91 | $13.89 | 1,144,936 |
| 2015-09-30 | $31.05 | $31.39 | $30.05 | $30.40 | $13.66 | 2,430,808 |
| 2015-09-29 | $30.95 | $31.58 | $30.14 | $30.32 | $13.62 | 2,000,028 |
| 2015-09-28 | $31.60 | $31.84 | $30.89 | $31.20 | $14.02 | 1,293,060 |
| 2015-09-25 | $32.53 | $32.62 | $31.63 | $32.04 | $14.39 | 891,608 |
| 2015-09-24 | $32.01 | $32.58 | $31.92 | $32.35 | $14.53 | 555,934 |
| 2015-09-23 | $32.06 | $32.35 | $31.88 | $32.30 | $14.51 | 609,894 |
| 2015-09-22 | $32.53 | $32.74 | $32.16 | $32.55 | $14.62 | 840,974 |
| 2015-09-21 | $33.64 | $33.87 | $33.05 | $33.32 | $14.97 | 802,918 |
| 2015-09-18 | $33.58 | $33.77 | $33.25 | $33.34 | $14.98 | 1,003,196 |
| 2015-09-17 | $33.40 | $33.89 | $33.28 | $33.56 | $15.08 | 596,572 |
| 2015-09-16 | $32.99 | $33.13 | $32.64 | $33.00 | $14.83 | 880,510 |
| 2015-09-15 | $32.39 | $32.64 | $32.17 | $32.49 | $14.60 | 548,376 |
| 2015-09-14 | $32.49 | $32.50 | $31.82 | $32.13 | $14.43 | 591,144 |
| 2015-09-11 | $32.17 | $32.50 | $32.00 | $32.15 | $14.44 | 1,537,184 |
| 2015-09-10 | $31.88 | $32.31 | $31.55 | $31.75 | $14.26 | 2,351,340 |
| 2015-09-09 | $32.05 | $32.10 | $31.50 | $31.59 | $14.19 | 704,086 |
| 2015-09-08 | $31.68 | $31.94 | $31.42 | $31.85 | $14.31 | 1,044,836 |
| 2015-09-04 | $30.83 | $31.01 | $30.48 | $30.68 | $13.78 | 1,221,664 |
| 2015-09-03 | $31.26 | $31.56 | $30.88 | $31.01 | $13.93 | 1,535,218 |
| 2015-09-02 | $29.78 | $30.06 | $29.59 | $29.83 | $13.40 | 1,118,948 |
| 2015-09-01 | $29.76 | $30.02 | $29.48 | $29.49 | $13.25 | 1,121,706 |
| 2015-08-31 | $30.70 | $30.85 | $30.23 | $30.29 | $13.61 | 365,134 |
| 2015-08-28 | $30.51 | $30.88 | $30.45 | $30.65 | $13.77 | 818,498 |
| 2015-08-27 | $30.69 | $30.99 | $30.31 | $30.79 | $13.83 | 899,352 |
Grifols SA (GRFS) News Headlines
Recent Grifols SA (GRFS) News
Similar Companies to Grifols SA (GRFS) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |