Haverty Furniture Cos. Inc (HVT) Exchange: NYSE
Data as of July 2, 2025
$20.96 ($0.20) 0.96%
Haverty Furniture Cos. Inc - Daily Information
Click for more stock information on Haverty Furniture Cos. Inc.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $20.53 |
| Previous Close | $20.96 |
| High | $21.15 |
| Low | $20.53 |
| Adjusted Open | $20.53 |
| Previous Adjusted Close | $20.96 |
| Adjusted High | $21.15 |
| Adjusted Low | $20.53 |
About Haverty Furniture Cos. Inc (HVT)
Haverty Furniture Companies, Inc. was founded in 1885, and is one of the oldest furniture retailers in the United States. The company was started by James Joseph Haverty in Atlanta, Georgia and remains headquartered in Atlanta today. Havertys has grown steadily over the last 134 years and today operates approximately 119 stores in 16 states across the southern and midwestern United States. The companiesâ primary product offerings include furniture and mattresses, window coverings, custom upholstery, home office, accent furniture, art and gifts, outdoor furniture, home accessories, and more. Havertys sells a wide range of furniture and mattress products at a variety of price levels and uses a customer service model that it calls âcustomer caring.
Invest in Haverty Furniture Cos. Inc (HVT)
Historical Stock Data for Haverty Furniture Cos. Inc (HVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $20.53 | $21.15 | $20.53 | $20.96 | $20.96 | 130,960 |
| 2025-05-29 | $20.85 | $21.06 | $20.62 | $20.76 | $20.76 | 82,506 |
| 2025-05-28 | $21.12 | $21.35 | $20.82 | $20.91 | $20.91 | 125,502 |
| 2025-05-27 | $20.50 | $21.21 | $20.25 | $21.18 | $21.18 | 108,099 |
| 2025-05-23 | $19.94 | $20.32 | $19.94 | $20.25 | $20.25 | 125,287 |
| 2025-05-22 | $20.41 | $20.64 | $20.38 | $20.47 | $20.47 | 117,009 |
| 2025-05-21 | $20.48 | $20.71 | $20.37 | $20.69 | $20.69 | 235,466 |
| 2025-05-20 | $20.91 | $21.04 | $20.71 | $20.77 | $20.77 | 84,965 |
| 2025-05-19 | $20.64 | $20.88 | $20.41 | $20.81 | $20.81 | 116,454 |
| 2025-05-16 | $21.27 | $21.36 | $20.91 | $21.10 | $21.10 | 94,849 |
| 2025-05-15 | $20.87 | $21.23 | $20.84 | $21.18 | $21.18 | 94,739 |
| 2025-05-14 | $20.62 | $21.10 | $20.55 | $21.00 | $21.00 | 168,260 |
| 2025-05-13 | $21.16 | $21.16 | $20.70 | $20.76 | $20.76 | 83,553 |
| 2025-05-12 | $20.36 | $21.32 | $20.01 | $21.00 | $21.00 | 192,165 |
| 2025-05-09 | $19.44 | $19.48 | $19.14 | $19.18 | $19.18 | 128,015 |
| 2025-05-08 | $19.05 | $19.43 | $18.81 | $19.38 | $19.38 | 76,585 |
| 2025-05-07 | $19.05 | $19.17 | $18.70 | $18.81 | $18.81 | 127,110 |
| 2025-05-06 | $19.31 | $19.31 | $18.69 | $18.85 | $18.85 | 117,328 |
| 2025-05-05 | $19.99 | $20.12 | $19.29 | $19.45 | $19.45 | 129,834 |
| 2025-05-02 | $19.70 | $20.60 | $19.59 | $20.20 | $20.20 | 161,677 |
| 2025-05-01 | $19.77 | $20.68 | $19.20 | $19.74 | $19.74 | 207,981 |
| 2025-04-30 | $18.16 | $18.33 | $17.76 | $18.16 | $18.16 | 154,105 |
| 2025-04-29 | $18.09 | $18.40 | $18.06 | $18.38 | $18.38 | 110,491 |
| 2025-04-28 | $18.01 | $18.37 | $17.96 | $18.32 | $18.32 | 132,697 |
| 2025-04-25 | $18.12 | $18.26 | $17.97 | $18.24 | $18.24 | 143,771 |
| 2025-04-24 | $18.03 | $18.34 | $17.78 | $18.31 | $18.31 | 113,651 |
| 2025-04-23 | $18.41 | $18.72 | $17.89 | $18.02 | $18.02 | 175,849 |
| 2025-04-22 | $17.50 | $17.89 | $17.34 | $17.85 | $17.85 | 121,418 |
| 2025-04-21 | $17.44 | $17.50 | $17.09 | $17.37 | $17.37 | 130,325 |
| 2025-04-17 | $17.12 | $17.77 | $17.12 | $17.71 | $17.71 | 107,000 |
| 2025-04-16 | $17.42 | $17.47 | $17.01 | $17.19 | $17.19 | 95,988 |
| 2025-04-15 | $17.72 | $18.03 | $17.32 | $17.37 | $17.37 | 130,722 |
| 2025-04-14 | $18.53 | $18.90 | $17.77 | $17.86 | $17.86 | 106,282 |
| 2025-04-11 | $18.18 | $18.32 | $17.50 | $18.18 | $18.18 | 91,505 |
| 2025-04-10 | $18.23 | $18.34 | $17.66 | $18.17 | $18.17 | 148,542 |
| 2025-04-09 | $17.32 | $19.31 | $17.27 | $18.68 | $18.68 | 138,605 |
| 2025-04-08 | $18.60 | $18.80 | $17.28 | $17.48 | $17.48 | 126,704 |
| 2025-04-07 | $18.27 | $19.39 | $17.81 | $18.27 | $18.27 | 160,438 |
| 2025-04-04 | $17.31 | $18.90 | $17.22 | $18.74 | $18.74 | 202,279 |
| 2025-04-03 | $19.46 | $19.48 | $17.78 | $17.88 | $17.88 | 205,764 |
| 2025-04-02 | $19.63 | $20.66 | $19.63 | $20.56 | $20.56 | 158,181 |
| 2025-04-01 | $19.64 | $20.02 | $19.32 | $19.85 | $19.85 | 182,603 |
| 2025-03-31 | $19.88 | $19.91 | $19.57 | $19.72 | $19.72 | 128,389 |
| 2025-03-28 | $20.70 | $20.70 | $19.83 | $20.22 | $20.22 | 150,530 |
| 2025-03-27 | $20.19 | $20.86 | $19.90 | $20.75 | $20.75 | 179,409 |
| 2025-03-26 | $20.65 | $20.78 | $19.90 | $20.12 | $20.12 | 214,191 |
| 2025-03-25 | $21.20 | $21.24 | $20.64 | $20.67 | $20.67 | 155,863 |
| 2025-03-24 | $21.13 | $21.61 | $21.07 | $21.35 | $21.35 | 157,128 |
| 2025-03-21 | $21.02 | $21.17 | $20.76 | $20.86 | $20.86 | 230,727 |
| 2025-03-20 | $21.36 | $21.81 | $21.23 | $21.28 | $21.28 | 210,028 |
| 2025-03-19 | $21.71 | $21.83 | $21.13 | $21.60 | $21.60 | 160,650 |
| 2025-03-18 | $21.45 | $21.67 | $21.16 | $21.64 | $21.64 | 159,259 |
| 2025-03-17 | $21.24 | $21.79 | $21.07 | $21.59 | $21.59 | 158,255 |
| 2025-03-14 | $20.98 | $21.25 | $20.37 | $21.14 | $21.14 | 220,404 |
| 2025-03-13 | $21.64 | $21.74 | $20.74 | $20.79 | $20.79 | 209,346 |
| 2025-03-12 | $22.21 | $22.25 | $21.29 | $21.64 | $21.64 | 229,315 |
| 2025-03-11 | $22.34 | $22.34 | $21.62 | $22.12 | $22.12 | 200,277 |
| 2025-03-10 | $21.77 | $22.32 | $21.74 | $22.20 | $22.20 | 194,016 |
| 2025-03-07 | $22.18 | $22.24 | $21.69 | $21.82 | $21.82 | 127,433 |
| 2025-03-06 | $21.43 | $22.12 | $21.23 | $21.97 | $21.97 | 178,269 |
| 2025-03-05 | $21.57 | $21.96 | $21.26 | $21.87 | $21.56 | 151,437 |
| 2025-03-04 | $21.87 | $22.09 | $21.35 | $21.55 | $21.24 | 209,542 |
| 2025-03-03 | $22.95 | $23.38 | $22.27 | $22.27 | $21.95 | 176,191 |
| 2025-02-28 | $22.74 | $22.87 | $22.17 | $22.83 | $22.83 | 602,517 |
| 2025-02-27 | $22.38 | $22.80 | $21.73 | $22.74 | $22.74 | 181,260 |
| 2025-02-26 | $22.90 | $23.01 | $22.24 | $22.49 | $22.49 | 172,827 |
| 2025-02-25 | $24.00 | $24.15 | $21.70 | $23.00 | $23.00 | 574,840 |
| 2025-02-24 | $21.15 | $21.59 | $21.04 | $21.09 | $21.09 | 197,303 |
| 2025-02-21 | $21.92 | $21.92 | $21.08 | $21.14 | $21.14 | 159,580 |
| 2025-02-20 | $21.70 | $21.70 | $21.20 | $21.64 | $21.64 | 154,411 |
| 2025-02-19 | $21.83 | $21.94 | $21.61 | $21.81 | $21.81 | 80,211 |
| 2025-02-18 | $21.80 | $22.11 | $21.80 | $22.09 | $22.09 | 66,030 |
| 2025-02-14 | $22.32 | $22.63 | $21.82 | $21.93 | $21.93 | 96,512 |
| 2025-02-13 | $21.92 | $22.27 | $21.68 | $22.10 | $22.10 | 74,578 |
| 2025-02-12 | $21.92 | $22.47 | $21.66 | $21.74 | $21.74 | 84,320 |
| 2025-02-11 | $21.85 | $22.50 | $21.84 | $22.26 | $22.26 | 100,102 |
| 2025-02-10 | $21.75 | $22.04 | $21.64 | $21.97 | $21.97 | 90,731 |
| 2025-02-07 | $21.92 | $21.92 | $21.49 | $21.62 | $21.62 | 103,726 |
| 2025-02-06 | $22.18 | $22.42 | $22.03 | $22.03 | $22.03 | 98,379 |
| 2025-02-05 | $22.14 | $22.17 | $21.78 | $22.10 | $22.10 | 82,788 |
| 2025-02-04 | $21.62 | $22.03 | $21.54 | $21.94 | $21.94 | 114,504 |
| 2025-02-03 | $22.07 | $22.32 | $21.63 | $21.69 | $21.69 | 120,325 |
| 2025-01-31 | $23.44 | $23.50 | $22.39 | $22.43 | $22.43 | 166,954 |
| 2025-01-30 | $23.15 | $23.80 | $22.88 | $23.56 | $23.56 | 129,189 |
| 2025-01-29 | $23.18 | $23.18 | $22.50 | $22.86 | $22.86 | 88,654 |
| 2025-01-28 | $23.01 | $23.24 | $22.77 | $23.08 | $23.08 | 73,367 |
| 2025-01-27 | $23.02 | $23.55 | $23.01 | $23.14 | $23.14 | 103,230 |
| 2025-01-24 | $22.84 | $22.92 | $22.55 | $22.91 | $22.91 | 77,404 |
| 2025-01-23 | $22.54 | $22.95 | $22.32 | $22.94 | $22.94 | 95,551 |
| 2025-01-22 | $22.41 | $22.77 | $22.20 | $22.63 | $22.63 | 131,075 |
| 2025-01-21 | $22.59 | $22.81 | $22.57 | $22.63 | $22.63 | 63,560 |
| 2025-01-17 | $22.65 | $22.65 | $22.25 | $22.34 | $22.34 | 69,295 |
| 2025-01-16 | $22.38 | $22.48 | $22.05 | $22.44 | $22.44 | 94,673 |
| 2025-01-15 | $22.49 | $22.62 | $22.10 | $22.37 | $22.37 | 70,270 |
| 2025-01-14 | $21.69 | $22.02 | $21.55 | $21.99 | $21.99 | 100,495 |
| 2025-01-13 | $21.23 | $21.74 | $21.21 | $21.71 | $21.71 | 89,657 |
| 2025-01-10 | $21.26 | $21.49 | $21.05 | $21.49 | $21.49 | 133,660 |
| 2025-01-08 | $21.52 | $21.68 | $21.07 | $21.56 | $21.56 | 124,310 |
| 2025-01-07 | $22.29 | $22.52 | $21.61 | $21.71 | $21.71 | 155,364 |
| 2025-01-06 | $22.06 | $22.53 | $21.95 | $22.23 | $22.23 | 82,318 |
| 2025-01-03 | $21.90 | $22.10 | $21.44 | $21.98 | $21.98 | 76,048 |
| 2025-01-02 | $22.45 | $22.79 | $21.80 | $21.90 | $21.90 | 117,625 |
| 2024-12-31 | $22.06 | $22.44 | $22.06 | $22.26 | $22.26 | 95,525 |
| 2024-12-30 | $22.00 | $22.14 | $21.69 | $21.98 | $21.98 | 151,324 |
| 2024-12-27 | $22.10 | $22.33 | $22.00 | $22.11 | $22.11 | 111,177 |
| 2024-12-26 | $21.85 | $22.26 | $21.76 | $22.20 | $22.20 | 134,512 |
| 2024-12-24 | $21.82 | $22.03 | $21.62 | $22.00 | $22.00 | 74,530 |
| 2024-12-23 | $21.66 | $21.83 | $21.32 | $21.81 | $21.81 | 121,080 |
| 2024-12-20 | $21.14 | $21.95 | $21.14 | $21.67 | $21.67 | 383,874 |
| 2024-12-19 | $22.39 | $22.48 | $21.46 | $21.59 | $21.59 | 110,489 |
| 2024-12-18 | $23.00 | $23.37 | $21.95 | $22.13 | $22.13 | 169,916 |
| 2024-12-17 | $22.42 | $23.05 | $22.42 | $23.02 | $23.02 | 139,280 |
| 2024-12-16 | $22.78 | $22.99 | $22.55 | $22.57 | $22.57 | 102,084 |
| 2024-12-13 | $23.22 | $23.28 | $22.68 | $22.92 | $22.92 | 108,563 |
| 2024-12-12 | $23.48 | $23.48 | $22.87 | $23.18 | $23.18 | 80,788 |
| 2024-12-11 | $23.69 | $23.72 | $23.24 | $23.41 | $23.41 | 162,259 |
| 2024-12-10 | $23.59 | $23.92 | $23.06 | $23.54 | $23.54 | 118,722 |
| 2024-12-09 | $22.82 | $23.87 | $22.82 | $23.72 | $23.72 | 169,939 |
| 2024-12-06 | $23.54 | $23.54 | $22.40 | $22.70 | $22.70 | 105,200 |
| 2024-12-05 | $23.25 | $23.67 | $23.25 | $23.35 | $23.35 | 144,782 |
| 2024-12-04 | $23.25 | $23.44 | $23.01 | $23.26 | $23.26 | 157,805 |
| 2024-12-03 | $23.88 | $23.88 | $23.24 | $23.31 | $23.31 | 132,713 |
| 2024-12-02 | $23.78 | $24.15 | $23.35 | $23.83 | $23.83 | 171,710 |
| 2024-11-29 | $24.00 | $24.18 | $23.61 | $23.61 | $23.61 | 94,310 |
| 2024-11-27 | $23.93 | $24.33 | $23.87 | $24.06 | $24.06 | 100,562 |
| 2024-11-26 | $24.09 | $24.15 | $23.55 | $23.83 | $23.83 | 170,605 |
| 2024-11-25 | $23.79 | $24.91 | $23.79 | $24.61 | $24.28 | 184,751 |
| 2024-11-22 | $23.20 | $23.69 | $23.10 | $23.55 | $23.24 | 195,727 |
| 2024-11-21 | $22.67 | $23.30 | $22.47 | $23.13 | $22.82 | 174,270 |
| 2024-11-20 | $22.78 | $22.78 | $22.23 | $22.60 | $22.30 | 234,710 |
| 2024-11-19 | $22.94 | $23.27 | $22.50 | $22.85 | $22.55 | 197,004 |
| 2024-11-18 | $22.66 | $23.29 | $22.66 | $23.22 | $22.91 | 174,437 |
| 2024-11-15 | $22.59 | $22.87 | $22.20 | $22.54 | $22.54 | 178,162 |
| 2024-11-14 | $22.46 | $22.70 | $22.17 | $22.49 | $22.49 | 202,410 |
| 2024-11-13 | $22.80 | $23.03 | $22.36 | $22.42 | $22.42 | 208,682 |
| 2024-11-12 | $22.93 | $23.19 | $22.37 | $22.47 | $22.47 | 191,648 |
| 2024-11-11 | $23.06 | $23.23 | $22.74 | $23.16 | $23.16 | 131,729 |
| 2024-11-08 | $22.82 | $23.02 | $22.36 | $22.94 | $22.94 | 212,764 |
| 2024-11-07 | $23.30 | $23.45 | $22.66 | $22.86 | $22.86 | 221,025 |
| 2024-11-06 | $23.38 | $23.70 | $22.81 | $23.36 | $23.36 | 249,950 |
| 2024-11-05 | $22.05 | $22.30 | $21.63 | $22.29 | $22.29 | 150,801 |
| 2024-11-04 | $21.81 | $22.12 | $21.71 | $21.90 | $21.90 | 188,121 |
| 2024-11-01 | $22.72 | $22.89 | $21.84 | $21.96 | $21.96 | 192,363 |
| 2024-10-31 | $22.51 | $22.96 | $21.61 | $22.15 | $22.15 | 529,398 |
| 2024-10-30 | $23.93 | $24.78 | $23.84 | $23.94 | $23.94 | 199,263 |
| 2024-10-29 | $24.02 | $24.32 | $23.81 | $24.30 | $24.30 | 148,526 |
| 2024-10-28 | $23.81 | $24.28 | $23.81 | $24.21 | $24.21 | 155,897 |
| 2024-10-25 | $24.10 | $24.36 | $23.61 | $23.74 | $23.74 | 145,668 |
| 2024-10-24 | $24.37 | $24.53 | $23.76 | $23.87 | $23.87 | 205,308 |
| 2024-10-23 | $24.62 | $24.92 | $24.15 | $24.43 | $24.43 | 150,637 |
| 2024-10-22 | $25.34 | $25.34 | $24.69 | $24.74 | $24.74 | 233,370 |
| 2024-10-21 | $25.50 | $25.59 | $25.20 | $25.38 | $25.38 | 268,146 |
| 2024-10-18 | $25.79 | $25.83 | $25.37 | $25.54 | $25.54 | 140,276 |
| 2024-10-17 | $26.04 | $26.10 | $25.30 | $25.65 | $25.65 | 157,986 |
| 2024-10-16 | $25.94 | $26.34 | $25.91 | $26.04 | $26.04 | 165,495 |
| 2024-10-15 | $25.52 | $26.13 | $25.48 | $25.72 | $25.72 | 149,075 |
| 2024-10-14 | $25.71 | $25.78 | $25.42 | $25.56 | $25.56 | 121,217 |
| 2024-10-11 | $25.34 | $25.66 | $25.30 | $25.61 | $25.61 | 150,045 |
| 2024-10-10 | $25.09 | $25.41 | $24.91 | $25.41 | $25.41 | 214,274 |
| 2024-10-09 | $25.92 | $26.07 | $25.22 | $25.32 | $25.32 | 174,574 |
| 2024-10-08 | $26.52 | $26.61 | $25.86 | $25.98 | $25.98 | 152,318 |
| 2024-10-07 | $26.75 | $26.78 | $26.07 | $26.50 | $26.50 | 188,995 |
| 2024-10-04 | $26.22 | $27.03 | $26.22 | $27.01 | $27.01 | 269,634 |
| 2024-10-03 | $25.90 | $26.10 | $25.63 | $25.80 | $25.80 | 149,241 |
| 2024-10-02 | $26.95 | $26.98 | $26.08 | $26.08 | $26.08 | 134,799 |
| 2024-10-01 | $27.47 | $27.47 | $26.78 | $27.03 | $27.03 | 215,941 |
| 2024-09-30 | $27.15 | $27.48 | $26.91 | $27.47 | $27.47 | 242,169 |
| 2024-09-27 | $26.60 | $27.37 | $26.59 | $27.21 | $27.21 | 343,710 |
| 2024-09-26 | $26.75 | $27.14 | $26.18 | $26.28 | $26.28 | 273,446 |
| 2024-09-25 | $27.25 | $27.43 | $26.28 | $26.57 | $26.57 | 280,812 |
| 2024-09-24 | $27.35 | $27.63 | $26.95 | $27.24 | $27.24 | 193,447 |
| 2024-09-23 | $27.65 | $28.14 | $27.30 | $27.30 | $27.30 | 302,130 |
| 2024-09-20 | $27.16 | $28.16 | $27.03 | $27.55 | $27.55 | 4,960,843 |
| 2024-09-19 | $27.86 | $28.32 | $27.28 | $27.46 | $27.46 | 642,520 |
| 2024-09-18 | $26.68 | $28.53 | $26.43 | $27.28 | $27.28 | 665,310 |
| 2024-09-17 | $26.71 | $26.95 | $26.38 | $26.66 | $26.66 | 520,488 |
| 2024-09-16 | $26.98 | $27.50 | $25.85 | $26.36 | $26.36 | 642,254 |
| 2024-09-13 | $26.38 | $27.37 | $26.31 | $27.05 | $27.05 | 269,154 |
| 2024-09-12 | $25.66 | $25.98 | $25.06 | $25.91 | $25.91 | 325,425 |
| 2024-09-11 | $24.99 | $25.75 | $24.83 | $25.51 | $25.51 | 293,518 |
| 2024-09-10 | $25.15 | $25.20 | $24.49 | $25.13 | $25.13 | 335,367 |
| 2024-09-09 | $24.78 | $25.33 | $23.82 | $24.92 | $24.92 | 486,505 |
| 2024-09-06 | $25.06 | $25.79 | $25.06 | $25.58 | $25.58 | 188,042 |
| 2024-09-05 | $25.70 | $25.99 | $25.18 | $25.20 | $25.20 | 221,963 |
| 2024-09-04 | $26.64 | $26.84 | $25.15 | $25.72 | $25.72 | 209,922 |
| 2024-09-03 | $27.13 | $27.24 | $26.33 | $26.81 | $26.81 | 153,796 |
| 2024-08-30 | $27.34 | $27.58 | $26.89 | $27.40 | $27.40 | 234,452 |
| 2024-08-29 | $27.74 | $27.77 | $27.05 | $27.11 | $27.11 | 210,155 |
| 2024-08-28 | $27.01 | $27.59 | $26.98 | $27.35 | $27.35 | 217,158 |
| 2024-08-27 | $26.99 | $27.22 | $26.61 | $27.05 | $27.05 | 114,885 |
| 2024-08-26 | $27.91 | $27.91 | $26.59 | $26.92 | $26.92 | 217,305 |
| 2024-08-23 | $26.79 | $28.35 | $26.58 | $28.13 | $27.80 | 314,971 |
| 2024-08-22 | $28.50 | $28.50 | $26.01 | $26.44 | $26.44 | 388,043 |
| 2024-08-21 | $28.85 | $28.85 | $28.21 | $28.58 | $28.58 | 113,544 |
| 2024-08-20 | $28.81 | $28.81 | $28.08 | $28.45 | $28.45 | 104,458 |
| 2024-08-19 | $29.11 | $29.12 | $28.60 | $28.90 | $28.90 | 131,502 |
| 2024-08-16 | $29.04 | $29.54 | $28.94 | $29.24 | $29.24 | 136,793 |
| 2024-08-15 | $28.77 | $29.51 | $28.77 | $29.08 | $29.08 | 107,413 |
| 2024-08-14 | $29.18 | $29.18 | $27.91 | $27.93 | $27.93 | 91,726 |
| 2024-08-13 | $28.47 | $29.07 | $28.17 | $28.96 | $28.96 | 157,775 |
| 2024-08-12 | $28.85 | $29.03 | $28.40 | $28.55 | $28.55 | 144,277 |
| 2024-08-09 | $28.69 | $28.78 | $28.33 | $28.61 | $28.61 | 105,200 |
| 2024-08-08 | $28.13 | $28.41 | $27.86 | $28.38 | $28.38 | 96,569 |
| 2024-08-07 | $28.72 | $29.02 | $27.63 | $27.84 | $27.84 | 119,927 |
| 2024-08-06 | $28.20 | $29.04 | $27.50 | $28.57 | $28.57 | 143,596 |
| 2024-08-05 | $27.85 | $28.22 | $27.35 | $27.93 | $27.93 | 130,642 |
| 2024-08-02 | $28.41 | $29.59 | $28.02 | $29.24 | $29.24 | 209,807 |
| 2024-08-01 | $28.62 | $29.85 | $26.69 | $29.57 | $29.57 | 280,242 |
| 2024-07-31 | $28.46 | $29.50 | $27.87 | $29.27 | $29.27 | 315,897 |
| 2024-07-30 | $28.35 | $28.83 | $28.03 | $28.61 | $28.61 | 133,012 |
| 2024-07-29 | $27.85 | $28.36 | $27.57 | $28.27 | $28.27 | 103,332 |
| 2024-07-26 | $27.55 | $27.86 | $26.95 | $27.81 | $27.81 | 116,556 |
| 2024-07-25 | $26.33 | $27.56 | $26.33 | $27.43 | $27.43 | 150,693 |
| 2024-07-24 | $26.34 | $26.72 | $25.96 | $26.19 | $26.19 | 107,803 |
| 2024-07-23 | $26.52 | $26.84 | $26.04 | $26.40 | $26.40 | 92,469 |
| 2024-07-22 | $26.01 | $26.86 | $25.45 | $26.65 | $26.65 | 104,846 |
| 2024-07-19 | $26.45 | $26.45 | $25.84 | $26.00 | $26.00 | 88,782 |
| 2024-07-18 | $26.91 | $27.55 | $26.17 | $26.43 | $26.43 | 90,856 |
| 2024-07-17 | $26.65 | $27.50 | $26.55 | $27.16 | $27.16 | 130,743 |
| 2024-07-16 | $25.56 | $26.78 | $25.56 | $26.70 | $26.70 | 136,883 |
| 2024-07-15 | $25.33 | $26.02 | $25.00 | $25.27 | $25.27 | 165,543 |
| 2024-07-12 | $25.09 | $25.58 | $24.69 | $25.08 | $25.08 | 164,129 |
| 2024-07-11 | $24.28 | $25.06 | $23.99 | $24.86 | $24.86 | 151,260 |
| 2024-07-10 | $23.35 | $23.94 | $23.32 | $23.66 | $23.66 | 130,755 |
| 2024-07-09 | $23.93 | $23.93 | $23.09 | $23.23 | $23.23 | 179,394 |
| 2024-07-08 | $23.69 | $24.24 | $23.51 | $23.97 | $23.97 | 120,703 |
| 2024-07-05 | $24.00 | $24.21 | $23.15 | $23.49 | $23.49 | 149,441 |
| 2024-07-03 | $24.26 | $24.64 | $24.03 | $24.04 | $24.04 | 67,614 |
| 2024-07-02 | $24.58 | $24.73 | $24.27 | $24.27 | $24.27 | 76,334 |
| 2024-07-01 | $25.15 | $25.57 | $24.41 | $24.60 | $24.60 | 133,181 |
| 2024-06-28 | $24.45 | $25.54 | $24.45 | $25.29 | $25.29 | 276,926 |
| 2024-06-27 | $24.43 | $24.72 | $24.26 | $24.32 | $24.32 | 132,812 |
| 2024-06-26 | $24.21 | $24.63 | $24.03 | $24.58 | $24.58 | 238,302 |
| 2024-06-25 | $25.07 | $25.13 | $23.97 | $24.18 | $24.18 | 109,792 |
| 2024-06-24 | $25.20 | $25.65 | $25.05 | $25.09 | $25.09 | 148,762 |
| 2024-06-21 | $25.67 | $25.71 | $25.01 | $25.01 | $25.01 | 1,750,027 |
| 2024-06-20 | $27.52 | $27.87 | $25.68 | $25.70 | $25.70 | 204,665 |
| 2024-06-18 | $27.07 | $28.04 | $26.78 | $27.57 | $27.57 | 321,040 |
| 2024-06-17 | $27.14 | $27.83 | $26.72 | $26.95 | $26.95 | 376,633 |
| 2024-06-14 | $25.66 | $27.59 | $25.48 | $27.17 | $27.17 | 613,177 |
| 2024-06-13 | $25.98 | $26.14 | $25.23 | $25.28 | $25.28 | 129,119 |
| 2024-06-12 | $27.64 | $27.78 | $25.98 | $26.08 | $26.08 | 166,835 |
| 2024-06-11 | $26.19 | $26.88 | $25.90 | $26.80 | $26.80 | 147,971 |
| 2024-06-10 | $26.59 | $26.75 | $26.21 | $26.35 | $26.35 | 92,975 |
| 2024-06-07 | $26.35 | $27.31 | $26.19 | $26.75 | $26.75 | 187,065 |
| 2024-06-06 | $27.33 | $27.50 | $26.74 | $26.80 | $26.80 | 133,422 |
| 2024-06-05 | $27.49 | $27.57 | $27.19 | $27.45 | $27.45 | 87,438 |
| 2024-06-04 | $28.26 | $28.29 | $27.29 | $27.55 | $27.55 | 101,035 |
| 2024-06-03 | $28.43 | $28.89 | $28.09 | $28.62 | $28.62 | 109,830 |
| 2024-05-31 | $27.37 | $28.45 | $27.37 | $28.41 | $28.41 | 184,882 |
| 2024-05-30 | $27.23 | $27.46 | $27.03 | $27.29 | $27.29 | 106,964 |
| 2024-05-29 | $27.25 | $27.30 | $26.96 | $26.98 | $26.98 | 87,655 |
| 2024-05-28 | $27.67 | $27.86 | $27.38 | $27.54 | $27.54 | 78,851 |
| 2024-05-24 | $27.62 | $27.67 | $27.40 | $27.63 | $27.63 | 74,315 |
| 2024-05-23 | $27.88 | $27.88 | $27.18 | $27.45 | $27.45 | 109,317 |
| 2024-05-22 | $28.30 | $28.34 | $27.77 | $28.10 | $27.78 | 100,670 |
| 2024-05-21 | $28.77 | $29.14 | $28.28 | $28.29 | $27.96 | 54,630 |
| 2024-05-20 | $29.38 | $29.50 | $28.75 | $28.80 | $28.47 | 76,882 |
| 2024-05-17 | $29.58 | $29.62 | $29.05 | $29.42 | $29.42 | 65,347 |
| 2024-05-16 | $29.53 | $30.13 | $29.31 | $29.54 | $29.54 | 149,470 |
| 2024-05-15 | $29.85 | $29.85 | $29.09 | $29.68 | $29.68 | 99,539 |
| 2024-05-14 | $29.92 | $30.13 | $29.37 | $29.51 | $29.51 | 101,712 |
| 2024-05-13 | $28.89 | $29.55 | $28.89 | $29.40 | $29.40 | 126,778 |
| 2024-05-10 | $28.90 | $29.22 | $28.06 | $28.56 | $28.56 | 123,396 |
| 2024-05-09 | $28.56 | $29.13 | $28.33 | $28.91 | $28.91 | 108,990 |
| 2024-05-08 | $28.54 | $28.89 | $28.46 | $28.58 | $28.58 | 71,077 |
| 2024-05-07 | $29.56 | $29.97 | $28.70 | $28.70 | $28.70 | 115,158 |
| 2024-05-06 | $29.04 | $29.99 | $29.00 | $29.48 | $29.48 | 159,856 |
| 2024-05-03 | $28.70 | $28.97 | $28.04 | $28.71 | $28.71 | 146,467 |
| 2024-05-02 | $29.02 | $29.31 | $27.25 | $28.52 | $28.52 | 273,152 |
| 2024-05-01 | $30.90 | $31.52 | $30.74 | $31.01 | $31.01 | 99,109 |
| 2024-04-30 | $31.00 | $31.02 | $30.66 | $30.80 | $30.80 | 87,160 |
| 2024-04-29 | $31.30 | $31.68 | $31.01 | $31.24 | $31.24 | 61,791 |
| 2024-04-26 | $31.69 | $31.98 | $31.21 | $31.30 | $31.30 | 61,405 |
| 2024-04-25 | $32.15 | $32.15 | $31.40 | $31.82 | $31.82 | 79,854 |
| 2024-04-24 | $32.64 | $33.04 | $32.23 | $32.55 | $32.55 | 74,569 |
| 2024-04-23 | $31.66 | $32.83 | $31.66 | $32.80 | $32.80 | 94,531 |
| 2024-04-22 | $31.40 | $31.79 | $31.11 | $31.50 | $31.50 | 80,377 |
| 2024-04-19 | $30.25 | $31.24 | $30.25 | $31.16 | $31.16 | 80,836 |
| 2024-04-18 | $30.40 | $30.96 | $30.29 | $30.41 | $30.41 | 72,070 |
| 2024-04-17 | $30.75 | $30.97 | $30.25 | $30.27 | $30.27 | 93,177 |
| 2024-04-16 | $30.29 | $30.57 | $30.01 | $30.44 | $30.44 | 80,008 |
| 2024-04-15 | $31.22 | $31.22 | $29.89 | $30.46 | $30.46 | 101,306 |
| 2024-04-12 | $30.99 | $31.12 | $30.59 | $30.67 | $30.67 | 93,222 |
| 2024-04-11 | $30.69 | $31.12 | $30.58 | $31.09 | $31.09 | 82,220 |
| 2024-04-10 | $31.34 | $31.39 | $30.31 | $30.58 | $30.58 | 71,120 |
| 2024-04-09 | $32.19 | $32.30 | $31.98 | $32.09 | $32.09 | 47,883 |
| 2024-04-08 | $31.90 | $32.40 | $31.76 | $32.18 | $32.18 | 79,419 |
| 2024-04-05 | $31.48 | $31.75 | $31.04 | $31.64 | $31.64 | 80,470 |
| 2024-04-04 | $32.04 | $32.15 | $31.60 | $31.64 | $31.64 | 73,245 |
| 2024-04-03 | $31.68 | $31.96 | $31.68 | $31.79 | $31.79 | 61,249 |
| 2024-04-02 | $32.77 | $32.77 | $31.03 | $31.82 | $31.82 | 127,225 |
| 2024-04-01 | $33.41 | $33.97 | $33.08 | $33.18 | $33.18 | 100,298 |
| 2024-03-28 | $33.25 | $34.29 | $33.25 | $34.12 | $34.12 | 229,123 |
| 2024-03-27 | $32.41 | $33.27 | $32.41 | $33.06 | $33.06 | 59,763 |
| 2024-03-26 | $32.70 | $32.71 | $32.18 | $32.25 | $32.25 | 75,895 |
| 2024-03-25 | $32.85 | $32.95 | $32.52 | $32.53 | $32.53 | 78,120 |
| 2024-03-22 | $32.69 | $32.69 | $31.94 | $31.97 | $31.97 | 58,401 |
| 2024-03-21 | $32.59 | $33.26 | $32.50 | $32.76 | $32.76 | 123,371 |
| 2024-03-20 | $31.52 | $32.74 | $31.31 | $32.50 | $32.50 | 83,873 |
| 2024-03-19 | $31.04 | $31.87 | $31.04 | $31.80 | $31.80 | 101,529 |
| 2024-03-18 | $31.42 | $31.42 | $30.84 | $30.94 | $30.94 | 111,563 |
| 2024-03-15 | $31.01 | $32.06 | $31.01 | $31.48 | $31.48 | 313,561 |
| 2024-03-14 | $32.41 | $32.41 | $30.69 | $31.02 | $31.02 | 190,917 |
| 2024-03-13 | $32.49 | $33.08 | $32.43 | $32.52 | $32.52 | 140,825 |
| 2024-03-12 | $32.34 | $32.54 | $32.07 | $32.31 | $32.31 | 92,907 |
| 2024-03-11 | $33.37 | $33.37 | $32.03 | $32.34 | $32.34 | 141,975 |
| 2024-03-08 | $33.43 | $34.09 | $33.12 | $33.54 | $33.54 | 116,823 |
| 2024-03-07 | $33.38 | $33.70 | $33.09 | $33.23 | $32.94 | 69,893 |
| 2024-03-06 | $34.43 | $34.49 | $32.79 | $32.99 | $32.70 | 128,687 |
| 2024-03-05 | $33.98 | $34.69 | $33.98 | $34.00 | $33.70 | 97,403 |
| 2024-03-04 | $34.39 | $34.79 | $34.03 | $34.12 | $33.82 | 113,301 |
| 2024-03-01 | $34.29 | $34.57 | $33.34 | $34.33 | $34.03 | 111,947 |
| 2024-02-29 | $34.48 | $34.98 | $34.11 | $34.30 | $34.00 | 249,271 |
| 2024-02-28 | $33.74 | $34.25 | $33.05 | $33.72 | $33.42 | 137,288 |
| 2024-02-27 | $34.02 | $34.95 | $34.02 | $34.45 | $34.14 | 165,899 |
| 2024-02-26 | $32.50 | $34.09 | $32.50 | $34.01 | $33.71 | 142,999 |
| 2024-02-23 | $32.62 | $33.04 | $31.96 | $32.76 | $32.47 | 167,362 |
| 2024-02-22 | $33.90 | $34.39 | $31.25 | $32.78 | $32.49 | 328,747 |
| 2024-02-21 | $34.89 | $35.50 | $34.64 | $35.09 | $34.78 | 78,629 |
| 2024-02-20 | $35.54 | $35.77 | $35.05 | $35.17 | $34.86 | 115,297 |
| 2024-02-16 | $36.20 | $36.40 | $35.62 | $36.15 | $35.83 | 71,839 |
| 2024-02-15 | $36.34 | $37.05 | $36.26 | $36.57 | $36.25 | 107,843 |
| 2024-02-14 | $35.72 | $36.02 | $35.12 | $35.96 | $35.64 | 79,142 |
| 2024-02-13 | $35.41 | $36.08 | $34.83 | $35.17 | $34.86 | 91,701 |
| 2024-02-12 | $35.12 | $36.80 | $35.12 | $36.45 | $36.13 | 75,327 |
| 2024-02-09 | $34.38 | $35.34 | $34.35 | $35.13 | $34.82 | 79,788 |
| 2024-02-08 | $33.90 | $34.44 | $33.90 | $34.34 | $34.04 | 56,325 |
| 2024-02-07 | $34.40 | $34.40 | $33.65 | $33.79 | $33.49 | 54,349 |
| 2024-02-06 | $33.65 | $34.66 | $33.65 | $34.33 | $34.03 | 88,488 |
| 2024-02-05 | $33.76 | $33.95 | $33.18 | $33.64 | $33.34 | 113,481 |
| 2024-02-02 | $34.01 | $34.44 | $33.74 | $34.13 | $33.83 | 72,375 |
| 2024-02-01 | $34.15 | $34.53 | $33.45 | $34.50 | $34.19 | 60,009 |
| 2024-01-31 | $34.41 | $34.80 | $33.83 | $33.90 | $33.60 | 216,468 |
| 2024-01-30 | $34.34 | $34.72 | $34.01 | $34.51 | $34.20 | 64,080 |
| 2024-01-29 | $35.00 | $35.25 | $34.30 | $34.57 | $34.26 | 81,389 |
| 2024-01-26 | $35.13 | $35.24 | $34.81 | $35.00 | $34.69 | 29,407 |
| 2024-01-25 | $34.72 | $34.84 | $34.24 | $34.73 | $34.42 | 86,032 |
| 2024-01-24 | $35.22 | $35.22 | $34.01 | $34.37 | $34.07 | 64,520 |
| 2024-01-23 | $35.39 | $35.44 | $34.19 | $34.71 | $34.40 | 115,037 |
| 2024-01-22 | $34.21 | $35.40 | $34.21 | $35.16 | $34.85 | 73,375 |
| 2024-01-19 | $33.59 | $34.02 | $33.08 | $34.01 | $33.71 | 47,686 |
| 2024-01-18 | $34.10 | $34.10 | $32.91 | $33.53 | $33.23 | 98,771 |
| 2024-01-17 | $33.41 | $33.91 | $33.17 | $33.74 | $33.44 | 51,331 |
| 2024-01-16 | $35.09 | $35.09 | $33.89 | $33.96 | $33.66 | 60,724 |
| 2024-01-12 | $35.19 | $35.40 | $34.79 | $35.16 | $35.16 | 92,247 |
| 2024-01-11 | $34.48 | $34.96 | $33.81 | $34.87 | $34.87 | 85,932 |
| 2024-01-10 | $34.28 | $34.63 | $34.00 | $34.41 | $34.41 | 48,797 |
| 2024-01-09 | $34.85 | $34.85 | $34.00 | $34.04 | $34.04 | 63,423 |
| 2024-01-08 | $35.35 | $35.92 | $35.30 | $35.36 | $35.36 | 111,201 |
| 2024-01-05 | $35.18 | $35.94 | $35.18 | $35.45 | $35.45 | 142,095 |
| 2024-01-04 | $34.77 | $35.39 | $34.66 | $35.37 | $35.37 | 73,352 |
| 2024-01-03 | $35.65 | $35.65 | $34.58 | $34.66 | $34.66 | 90,378 |
| 2024-01-02 | $35.51 | $36.54 | $35.51 | $35.95 | $35.95 | 89,123 |
| 2023-12-29 | $36.40 | $36.47 | $35.49 | $35.50 | $35.50 | 51,261 |
| 2023-12-28 | $35.84 | $36.23 | $35.76 | $36.17 | $36.17 | 50,386 |
| 2023-12-27 | $35.59 | $36.31 | $35.51 | $36.05 | $36.05 | 81,694 |
| 2023-12-26 | $35.52 | $35.68 | $34.75 | $35.59 | $35.59 | 38,408 |
| 2023-12-22 | $35.61 | $35.90 | $35.25 | $35.27 | $35.27 | 81,456 |
| 2023-12-21 | $35.46 | $35.75 | $34.87 | $35.36 | $35.36 | 94,971 |
| 2023-12-20 | $34.87 | $35.88 | $34.78 | $34.96 | $34.96 | 105,520 |
| 2023-12-19 | $34.66 | $35.45 | $34.66 | $35.06 | $35.06 | 83,198 |
| 2023-12-18 | $35.45 | $35.54 | $34.42 | $34.43 | $34.43 | 87,511 |
| 2023-12-15 | $35.58 | $35.63 | $35.04 | $35.12 | $35.12 | 430,694 |
| 2023-12-14 | $33.81 | $35.77 | $33.72 | $35.59 | $35.59 | 163,938 |
| 2023-12-13 | $32.58 | $33.67 | $31.96 | $33.36 | $33.36 | 103,727 |
| 2023-12-12 | $32.92 | $32.92 | $32.38 | $32.47 | $32.47 | 66,078 |
| 2023-12-11 | $32.61 | $33.10 | $32.51 | $32.84 | $32.84 | 58,804 |
| 2023-12-08 | $32.72 | $33.00 | $32.39 | $32.62 | $32.62 | 56,747 |
| 2023-12-07 | $32.58 | $32.74 | $32.01 | $32.74 | $32.74 | 70,485 |
| 2023-12-06 | $32.35 | $32.90 | $32.08 | $32.37 | $32.37 | 94,030 |
| 2023-12-05 | $32.63 | $32.63 | $32.02 | $32.08 | $32.08 | 75,658 |
| 2023-12-04 | $32.20 | $32.95 | $31.95 | $32.91 | $32.91 | 106,535 |
| 2023-12-01 | $31.47 | $32.37 | $31.47 | $32.20 | $32.20 | 98,391 |
| 2023-11-30 | $31.23 | $31.41 | $30.63 | $31.34 | $31.34 | 100,075 |
| 2023-11-29 | $30.93 | $31.28 | $30.93 | $31.04 | $31.04 | 57,497 |
| 2023-11-28 | $30.53 | $31.11 | $30.28 | $30.56 | $30.56 | 60,549 |
| 2023-11-27 | $31.35 | $31.79 | $30.54 | $30.66 | $30.66 | 120,974 |
| 2023-11-24 | $32.06 | $33.02 | $31.85 | $33.02 | $33.02 | 112,979 |
| 2023-11-22 | $31.92 | $32.27 | $31.51 | $31.81 | $31.81 | 65,956 |
| 2023-11-21 | $31.75 | $32.25 | $31.46 | $31.74 | $31.74 | 84,657 |
| 2023-11-20 | $31.67 | $31.93 | $31.21 | $31.70 | $31.70 | 127,205 |
| 2023-11-17 | $31.50 | $31.64 | $31.21 | $31.59 | $31.59 | 73,542 |
| 2023-11-16 | $31.45 | $31.45 | $30.80 | $31.06 | $31.06 | 68,901 |
| 2023-11-15 | $31.39 | $32.00 | $31.18 | $31.65 | $31.65 | 89,730 |
| 2023-11-14 | $30.54 | $31.59 | $30.46 | $31.53 | $31.53 | 84,242 |
| 2023-11-13 | $29.20 | $30.00 | $28.98 | $29.98 | $29.98 | 89,129 |
| 2023-11-10 | $28.73 | $29.11 | $28.54 | $28.92 | $28.92 | 65,973 |
| 2023-11-09 | $29.31 | $29.47 | $28.74 | $28.78 | $28.78 | 71,512 |
| 2023-11-08 | $29.04 | $29.20 | $28.71 | $29.00 | $29.00 | 74,266 |
| 2023-11-07 | $29.57 | $29.75 | $29.20 | $29.26 | $29.26 | 88,923 |
| 2023-11-06 | $29.11 | $29.76 | $28.60 | $29.75 | $29.75 | 81,137 |
| 2023-11-03 | $28.33 | $29.49 | $28.13 | $29.35 | $29.35 | 110,842 |
| 2023-11-02 | $28.19 | $28.41 | $26.18 | $27.76 | $27.76 | 157,639 |
| 2023-11-01 | $26.18 | $26.21 | $25.14 | $26.14 | $26.14 | 110,341 |
| 2023-10-31 | $25.67 | $26.09 | $25.42 | $26.05 | $26.05 | 69,466 |
| 2023-10-30 | $26.07 | $26.25 | $25.60 | $25.67 | $25.67 | 92,313 |
| 2023-10-27 | $26.46 | $26.49 | $25.72 | $25.91 | $25.91 | 51,524 |
| 2023-10-26 | $27.13 | $27.13 | $26.20 | $26.26 | $26.26 | 54,902 |
| 2023-10-25 | $26.78 | $27.12 | $26.36 | $26.97 | $26.97 | 72,290 |
| 2023-10-24 | $27.26 | $27.38 | $26.52 | $26.98 | $26.98 | 57,105 |
| 2023-10-23 | $28.01 | $28.12 | $26.79 | $27.05 | $27.05 | 95,160 |
| 2023-10-20 | $28.07 | $28.84 | $27.88 | $28.45 | $28.45 | 131,969 |
| 2023-10-19 | $27.89 | $28.42 | $27.53 | $27.86 | $27.86 | 111,258 |
| 2023-10-18 | $27.96 | $28.35 | $27.85 | $28.03 | $28.03 | 50,988 |
| 2023-10-17 | $27.60 | $28.02 | $27.42 | $27.97 | $27.97 | 99,317 |
| 2023-10-16 | $27.87 | $27.96 | $27.43 | $27.59 | $27.59 | 73,910 |
| 2023-10-13 | $28.10 | $28.10 | $27.48 | $27.52 | $27.52 | 63,804 |
| 2023-10-12 | $28.35 | $28.35 | $27.29 | $27.77 | $27.77 | 64,939 |
| 2023-10-11 | $28.64 | $28.94 | $28.17 | $28.39 | $28.39 | 43,656 |
| 2023-10-10 | $28.50 | $28.93 | $28.50 | $28.51 | $28.51 | 53,668 |
| 2023-10-09 | $27.81 | $28.52 | $27.74 | $28.34 | $28.34 | 58,215 |
| 2023-10-06 | $27.66 | $28.09 | $27.49 | $27.81 | $27.81 | 40,122 |
| 2023-10-05 | $27.84 | $27.84 | $27.04 | $27.59 | $27.59 | 80,823 |
| 2023-10-04 | $28.19 | $28.49 | $27.64 | $27.88 | $27.88 | 64,566 |
| 2023-10-03 | $28.96 | $29.00 | $28.12 | $28.33 | $28.33 | 52,354 |
| 2023-10-02 | $28.82 | $29.28 | $28.62 | $29.10 | $29.10 | 94,749 |
| 2023-09-29 | $28.90 | $29.05 | $28.60 | $28.78 | $28.78 | 67,732 |
| 2023-09-28 | $28.41 | $28.99 | $28.41 | $28.74 | $28.74 | 81,326 |
| 2023-09-27 | $28.22 | $28.86 | $28.22 | $28.39 | $28.39 | 63,560 |
| 2023-09-26 | $28.70 | $29.15 | $28.14 | $28.14 | $28.14 | 101,071 |
| 2023-09-25 | $28.86 | $29.36 | $28.52 | $28.82 | $28.82 | 56,187 |
| 2023-09-22 | $29.82 | $29.82 | $28.86 | $28.89 | $28.89 | 60,826 |
| 2023-09-21 | $30.56 | $30.56 | $29.60 | $29.63 | $29.63 | 70,889 |
| 2023-09-20 | $31.07 | $31.40 | $30.79 | $30.79 | $30.79 | 43,882 |
| 2023-09-19 | $30.38 | $31.08 | $30.38 | $30.93 | $30.93 | 69,987 |
| 2023-09-18 | $30.95 | $31.17 | $30.23 | $30.37 | $30.37 | 82,901 |
| 2023-09-15 | $31.12 | $31.27 | $30.88 | $30.89 | $30.89 | 268,812 |
| 2023-09-14 | $31.30 | $31.55 | $31.00 | $31.21 | $31.21 | 55,840 |
| 2023-09-13 | $30.82 | $31.08 | $30.70 | $30.97 | $30.97 | 84,334 |
| 2023-09-12 | $30.29 | $31.06 | $30.29 | $30.83 | $30.83 | 100,730 |
| 2023-09-11 | $30.04 | $30.80 | $30.04 | $30.45 | $30.45 | 104,224 |
| 2023-09-08 | $29.26 | $30.10 | $28.89 | $29.96 | $29.96 | 110,608 |
| 2023-09-07 | $29.18 | $29.61 | $29.00 | $29.55 | $29.55 | 135,357 |
| 2023-09-06 | $30.77 | $30.84 | $29.30 | $29.35 | $29.35 | 80,558 |
| 2023-09-05 | $31.63 | $31.63 | $30.21 | $30.67 | $30.67 | 96,911 |
| 2023-09-01 | $31.54 | $32.00 | $31.54 | $31.97 | $31.97 | 70,961 |
| 2023-08-31 | $31.13 | $31.62 | $31.13 | $31.30 | $31.30 | 73,871 |
| 2023-08-30 | $31.59 | $31.68 | $31.03 | $31.06 | $31.06 | 97,037 |
| 2023-08-29 | $31.27 | $31.72 | $31.16 | $31.59 | $31.59 | 49,251 |
| 2023-08-28 | $31.15 | $31.63 | $30.95 | $31.21 | $31.21 | 64,790 |
| 2023-08-25 | $31.40 | $31.46 | $30.91 | $31.06 | $31.06 | 52,626 |
| 2023-08-24 | $31.50 | $32.03 | $31.31 | $31.50 | $31.20 | 127,439 |
| 2023-08-23 | $31.34 | $31.61 | $31.04 | $31.45 | $31.15 | 74,798 |
| 2023-08-22 | $32.18 | $32.18 | $31.36 | $31.45 | $31.45 | 86,011 |
| 2023-08-21 | $32.88 | $33.05 | $31.96 | $32.15 | $32.15 | 87,119 |
| 2023-08-18 | $32.62 | $33.03 | $32.62 | $32.91 | $32.91 | 74,537 |
| 2023-08-17 | $32.77 | $32.99 | $32.69 | $32.80 | $32.80 | 53,020 |
| 2023-08-16 | $33.26 | $33.35 | $32.66 | $32.70 | $32.70 | 51,097 |
| 2023-08-15 | $33.52 | $33.52 | $33.01 | $33.36 | $33.36 | 73,517 |
| 2023-08-14 | $33.35 | $33.67 | $33.01 | $33.57 | $33.57 | 117,064 |
| 2023-08-11 | $33.42 | $33.85 | $33.42 | $33.56 | $33.56 | 62,033 |
| 2023-08-10 | $33.90 | $34.40 | $33.46 | $33.52 | $33.52 | 76,344 |
| 2023-08-09 | $34.27 | $34.27 | $33.67 | $33.89 | $33.89 | 59,204 |
| 2023-08-08 | $33.32 | $34.31 | $33.04 | $34.28 | $34.28 | 92,418 |
| 2023-08-07 | $33.85 | $34.23 | $33.63 | $33.79 | $33.79 | 75,678 |
| 2023-08-04 | $33.79 | $34.30 | $33.59 | $33.62 | $33.62 | 109,226 |
| 2023-08-03 | $32.86 | $34.20 | $32.86 | $33.79 | $33.79 | 98,125 |
| 2023-08-02 | $31.79 | $34.75 | $31.79 | $32.78 | $32.78 | 190,056 |
| 2023-08-01 | $34.24 | $34.56 | $33.06 | $33.90 | $33.90 | 234,179 |
| 2023-07-31 | $35.12 | $35.94 | $35.12 | $35.60 | $35.60 | 149,113 |
| 2023-07-28 | $34.79 | $35.38 | $34.65 | $35.12 | $35.12 | 74,507 |
| 2023-07-27 | $34.65 | $34.98 | $34.40 | $34.61 | $34.61 | 67,035 |
| 2023-07-26 | $34.20 | $34.90 | $34.05 | $34.48 | $34.48 | 125,276 |
| 2023-07-25 | $33.95 | $34.57 | $33.95 | $34.20 | $34.20 | 144,854 |
| 2023-07-24 | $34.11 | $34.50 | $33.98 | $34.11 | $34.11 | 51,942 |
| 2023-07-21 | $34.50 | $34.50 | $33.77 | $34.03 | $34.03 | 77,653 |
| 2023-07-20 | $34.40 | $34.40 | $33.80 | $34.28 | $34.28 | 60,440 |
| 2023-07-19 | $33.78 | $34.46 | $33.63 | $34.28 | $34.28 | 84,446 |
| 2023-07-18 | $33.24 | $34.12 | $33.24 | $33.75 | $33.75 | 65,046 |
| 2023-07-17 | $33.00 | $33.69 | $33.00 | $33.12 | $33.12 | 100,133 |
| 2023-07-14 | $32.87 | $33.20 | $32.48 | $33.01 | $33.01 | 67,130 |
| 2023-07-13 | $32.14 | $33.05 | $32.13 | $33.01 | $33.01 | 133,404 |
| 2023-07-12 | $32.44 | $32.62 | $32.00 | $32.01 | $32.01 | 94,914 |
| 2023-07-11 | $31.23 | $32.08 | $31.12 | $32.01 | $32.01 | 107,060 |
| 2023-07-10 | $29.54 | $30.77 | $29.54 | $30.73 | $30.73 | 80,711 |
| 2023-07-07 | $29.29 | $29.96 | $29.29 | $29.48 | $29.48 | 114,087 |
| 2023-07-06 | $29.35 | $29.45 | $28.96 | $29.28 | $29.28 | 74,093 |
| 2023-07-05 | $29.96 | $30.38 | $29.58 | $29.71 | $29.71 | 112,853 |
| 2023-07-03 | $30.06 | $30.45 | $29.89 | $30.07 | $30.07 | 48,667 |
| 2023-06-30 | $30.79 | $30.79 | $29.95 | $30.22 | $30.22 | 82,006 |
| 2023-06-29 | $30.54 | $31.21 | $30.41 | $30.45 | $30.45 | 118,500 |
| 2023-06-28 | $30.24 | $30.84 | $29.96 | $30.44 | $30.44 | 126,618 |
| 2023-06-27 | $29.43 | $30.40 | $29.22 | $30.32 | $30.32 | 145,491 |
| 2023-06-26 | $28.43 | $29.33 | $28.43 | $29.24 | $29.24 | 108,552 |
| 2023-06-23 | $27.95 | $28.88 | $27.83 | $28.43 | $28.43 | 222,632 |
| 2023-06-22 | $28.35 | $28.49 | $28.05 | $28.15 | $28.15 | 101,574 |
| 2023-06-21 | $28.52 | $28.65 | $28.35 | $28.36 | $28.36 | 77,830 |
| 2023-06-20 | $28.56 | $28.65 | $28.06 | $28.61 | $28.61 | 140,323 |
| 2023-06-16 | $29.17 | $29.17 | $28.12 | $28.68 | $28.68 | 234,098 |
| 2023-06-15 | $28.63 | $28.89 | $28.25 | $28.89 | $28.89 | 83,758 |
| 2023-06-14 | $29.27 | $29.54 | $28.73 | $28.77 | $28.77 | 97,768 |
| 2023-06-13 | $28.83 | $29.47 | $28.83 | $29.14 | $29.14 | 162,248 |
| 2023-06-12 | $28.67 | $29.01 | $28.37 | $28.94 | $28.94 | 102,470 |
| 2023-06-09 | $28.51 | $29.10 | $28.51 | $28.55 | $28.55 | 193,813 |
| 2023-06-08 | $29.25 | $29.30 | $28.38 | $28.62 | $28.62 | 148,298 |
| 2023-06-07 | $28.03 | $29.37 | $27.95 | $29.27 | $29.27 | 123,657 |
| 2023-06-06 | $26.43 | $27.91 | $26.43 | $27.85 | $27.85 | 144,728 |
| 2023-06-05 | $26.39 | $26.64 | $26.01 | $26.41 | $26.41 | 119,105 |
| 2023-06-02 | $26.28 | $26.89 | $26.23 | $26.88 | $26.58 | 177,049 |
| 2023-06-01 | $26.49 | $26.49 | $25.07 | $26.22 | $25.93 | 222,115 |
| 2023-05-31 | $26.17 | $26.45 | $25.78 | $26.39 | $26.09 | 195,995 |
| 2023-05-30 | $25.92 | $26.21 | $25.36 | $26.18 | $26.18 | 91,932 |
| 2023-05-26 | $25.57 | $25.98 | $25.30 | $25.81 | $25.81 | 121,904 |
| 2023-05-25 | $26.18 | $26.68 | $25.53 | $25.74 | $25.74 | 187,922 |
| 2023-05-24 | $26.43 | $26.57 | $25.99 | $26.41 | $26.41 | 124,533 |
| 2023-05-23 | $26.58 | $26.58 | $25.96 | $26.45 | $26.45 | 120,554 |
| 2023-05-22 | $26.41 | $26.69 | $26.17 | $26.48 | $26.48 | 193,022 |
| 2023-05-19 | $26.26 | $26.46 | $25.91 | $26.34 | $26.34 | 146,897 |
| 2023-05-18 | $26.24 | $26.38 | $25.97 | $26.32 | $26.32 | 66,158 |
| 2023-05-17 | $25.73 | $26.44 | $25.48 | $26.25 | $26.25 | 109,491 |
| 2023-05-16 | $25.85 | $25.85 | $25.18 | $25.55 | $25.55 | 108,565 |
| 2023-05-15 | $26.03 | $26.22 | $25.68 | $26.15 | $26.15 | 107,823 |
| 2023-05-12 | $25.56 | $26.01 | $25.50 | $25.98 | $25.98 | 70,078 |
| 2023-05-11 | $25.26 | $25.59 | $25.05 | $25.53 | $25.53 | 136,326 |
| 2023-05-10 | $25.77 | $25.77 | $25.10 | $25.41 | $25.41 | 108,423 |
| 2023-05-09 | $25.47 | $25.72 | $25.07 | $25.44 | $25.44 | 105,556 |
| 2023-05-08 | $26.45 | $26.53 | $25.32 | $25.57 | $25.57 | 135,440 |
| 2023-05-05 | $26.21 | $26.93 | $25.87 | $26.23 | $26.23 | 151,093 |
| 2023-05-04 | $25.59 | $25.81 | $25.10 | $25.66 | $25.66 | 290,722 |
| 2023-05-03 | $28.14 | $28.14 | $25.58 | $25.92 | $25.92 | 404,144 |
| 2023-05-02 | $30.06 | $30.59 | $28.23 | $28.60 | $28.60 | 212,109 |
| 2023-05-01 | $30.24 | $30.74 | $29.94 | $30.07 | $30.07 | 178,150 |
| 2023-04-28 | $29.08 | $30.36 | $29.08 | $30.14 | $30.14 | 175,072 |
| 2023-04-27 | $28.65 | $29.68 | $28.65 | $29.16 | $29.16 | 130,390 |
| 2023-04-26 | $28.70 | $29.35 | $28.52 | $28.65 | $28.65 | 127,752 |
| 2023-04-25 | $29.49 | $29.59 | $28.79 | $28.79 | $28.79 | 132,582 |
| 2023-04-24 | $30.31 | $30.51 | $29.47 | $29.70 | $29.70 | 123,030 |
| 2023-04-21 | $32.41 | $32.41 | $30.18 | $30.41 | $30.41 | 270,197 |
| 2023-04-20 | $32.19 | $32.75 | $31.74 | $32.38 | $32.38 | 103,336 |
| 2023-04-19 | $32.36 | $32.54 | $32.03 | $32.41 | $32.41 | 140,217 |
| 2023-04-18 | $32.36 | $32.59 | $31.90 | $32.35 | $32.35 | 102,815 |
| 2023-04-17 | $32.08 | $32.44 | $31.97 | $32.26 | $32.26 | 109,324 |
| 2023-04-14 | $32.47 | $32.77 | $31.88 | $32.07 | $32.07 | 113,830 |
| 2023-04-13 | $32.06 | $32.45 | $31.55 | $32.40 | $32.40 | 135,161 |
| 2023-04-12 | $32.52 | $32.60 | $31.82 | $32.00 | $32.00 | 81,434 |
| 2023-04-11 | $32.22 | $32.43 | $32.12 | $32.21 | $32.21 | 112,113 |
| 2023-04-10 | $31.37 | $32.74 | $31.37 | $32.15 | $32.15 | 150,774 |
| 2023-04-06 | $31.70 | $31.70 | $31.09 | $31.42 | $31.42 | 105,587 |
| 2023-04-05 | $31.85 | $31.94 | $31.18 | $31.63 | $31.63 | 130,172 |
| 2023-04-04 | $32.10 | $32.10 | $31.40 | $31.83 | $31.83 | 141,595 |
| 2023-04-03 | $32.02 | $32.43 | $31.96 | $32.00 | $32.00 | 130,041 |
| 2023-03-31 | $31.56 | $31.99 | $31.19 | $31.91 | $31.91 | 158,596 |
| 2023-03-30 | $31.88 | $32.10 | $31.33 | $31.44 | $31.44 | 55,441 |
| 2023-03-29 | $31.58 | $31.76 | $30.83 | $31.70 | $31.70 | 80,674 |
| 2023-03-28 | $31.17 | $31.86 | $31.02 | $31.30 | $31.30 | 95,860 |
| 2023-03-27 | $31.36 | $31.57 | $30.97 | $31.28 | $31.28 | 100,443 |
| 2023-03-24 | $30.57 | $31.32 | $30.48 | $31.05 | $31.05 | 96,966 |
| 2023-03-23 | $31.33 | $31.70 | $30.73 | $30.85 | $30.85 | 107,899 |
| 2023-03-22 | $32.10 | $32.40 | $31.07 | $31.10 | $31.10 | 122,249 |
| 2023-03-21 | $32.96 | $33.39 | $32.03 | $32.04 | $32.04 | 168,104 |
| 2023-03-20 | $32.11 | $32.67 | $31.92 | $32.34 | $32.34 | 174,237 |
| 2023-03-17 | $31.73 | $31.85 | $31.12 | $31.78 | $31.78 | 856,316 |
| 2023-03-16 | $31.46 | $32.73 | $31.31 | $32.10 | $32.10 | 166,430 |
| 2023-03-15 | $31.68 | $32.36 | $31.39 | $31.90 | $31.90 | 155,596 |
| 2023-03-14 | $32.37 | $32.80 | $31.94 | $32.41 | $32.41 | 272,944 |
| 2023-03-13 | $31.42 | $31.88 | $31.22 | $31.38 | $31.38 | 234,031 |
| 2023-03-10 | $32.33 | $32.37 | $31.31 | $32.17 | $32.17 | 247,655 |
| 2023-03-09 | $33.23 | $33.26 | $31.82 | $32.54 | $32.54 | 249,080 |
| 2023-03-08 | $34.28 | $34.36 | $33.17 | $33.73 | $33.44 | 149,088 |
| 2023-03-07 | $34.56 | $34.56 | $34.02 | $34.25 | $33.96 | 152,597 |
| 2023-03-06 | $35.99 | $36.00 | $33.46 | $34.50 | $34.21 | 315,390 |
| 2023-03-03 | $37.20 | $37.20 | $35.95 | $35.96 | $35.65 | 139,398 |
| 2023-03-02 | $37.24 | $37.36 | $36.68 | $37.03 | $36.71 | 111,403 |
| 2023-03-01 | $37.55 | $37.87 | $37.23 | $37.39 | $37.07 | 90,738 |
| 2023-02-28 | $37.60 | $38.18 | $37.28 | $37.74 | $37.42 | 138,248 |
| 2023-02-27 | $38.05 | $38.42 | $37.46 | $37.53 | $37.21 | 237,473 |
| 2023-02-24 | $37.12 | $37.95 | $36.91 | $37.87 | $37.55 | 135,150 |
| 2023-02-23 | $37.26 | $38.12 | $36.74 | $37.51 | $37.19 | 122,567 |
| 2023-02-22 | $35.57 | $38.85 | $35.57 | $37.11 | $36.79 | 242,577 |
| 2023-02-21 | $36.08 | $36.19 | $34.84 | $35.04 | $34.74 | 155,534 |
| 2023-02-17 | $36.33 | $36.58 | $36.17 | $36.49 | $36.18 | 94,171 |
| 2023-02-16 | $35.78 | $36.31 | $35.64 | $36.14 | $35.83 | 82,623 |
| 2023-02-15 | $35.44 | $36.58 | $35.29 | $36.15 | $35.84 | 107,610 |
| 2023-02-14 | $35.73 | $35.96 | $35.16 | $35.41 | $35.11 | 89,093 |
| 2023-02-13 | $34.91 | $35.88 | $34.43 | $35.84 | $35.84 | 62,584 |
| 2023-02-10 | $35.34 | $35.52 | $34.69 | $35.00 | $35.00 | 76,632 |
| 2023-02-09 | $35.83 | $36.22 | $35.39 | $35.47 | $35.47 | 107,912 |
| 2023-02-08 | $35.83 | $36.25 | $35.47 | $35.47 | $35.47 | 81,845 |
| 2023-02-07 | $36.11 | $36.63 | $35.55 | $36.18 | $36.18 | 130,103 |
| 2023-02-06 | $36.29 | $36.67 | $36.06 | $36.38 | $36.38 | 152,391 |
| 2023-02-03 | $36.25 | $36.88 | $36.25 | $36.80 | $36.80 | 100,266 |
| 2023-02-02 | $35.23 | $36.78 | $35.20 | $36.40 | $36.40 | 126,822 |
| 2023-02-01 | $34.75 | $35.40 | $34.15 | $35.01 | $35.01 | 172,199 |
| 2023-01-31 | $33.95 | $35.07 | $33.79 | $34.92 | $34.92 | 197,438 |
| 2023-01-30 | $33.23 | $34.01 | $33.23 | $33.75 | $33.75 | 83,652 |
| 2023-01-27 | $32.95 | $33.41 | $32.86 | $33.36 | $33.36 | 53,806 |
| 2023-01-26 | $33.47 | $33.70 | $33.00 | $33.15 | $33.15 | 60,923 |
| 2023-01-25 | $33.01 | $33.34 | $32.83 | $33.27 | $33.27 | 52,529 |
| 2023-01-24 | $33.26 | $33.67 | $33.16 | $33.37 | $33.37 | 56,931 |
| 2023-01-23 | $33.74 | $33.95 | $33.21 | $33.29 | $33.29 | 104,621 |
| 2023-01-20 | $33.56 | $33.70 | $32.86 | $33.50 | $33.50 | 116,497 |
| 2023-01-19 | $33.51 | $33.51 | $32.55 | $33.26 | $33.26 | 117,242 |
| 2023-01-18 | $33.87 | $34.47 | $33.66 | $33.88 | $33.88 | 85,989 |
| 2023-01-17 | $34.04 | $34.48 | $33.68 | $33.76 | $33.76 | 91,666 |
| 2023-01-13 | $33.65 | $34.30 | $33.65 | $34.05 | $34.05 | 94,630 |
| 2023-01-12 | $34.26 | $34.47 | $33.90 | $33.94 | $33.94 | 89,733 |
| 2023-01-11 | $33.18 | $34.37 | $33.18 | $34.07 | $34.07 | 179,052 |
| 2023-01-10 | $32.65 | $33.13 | $32.47 | $33.10 | $33.10 | 84,241 |
| 2023-01-09 | $32.37 | $32.91 | $32.11 | $32.68 | $32.68 | 98,074 |
| 2023-01-06 | $31.23 | $32.19 | $31.23 | $32.14 | $32.14 | 105,393 |
| 2023-01-05 | $30.35 | $30.84 | $30.06 | $30.83 | $30.83 | 119,162 |
| 2023-01-04 | $30.26 | $30.76 | $29.99 | $30.69 | $30.69 | 94,160 |
| 2023-01-03 | $30.00 | $30.40 | $29.79 | $30.05 | $30.05 | 117,299 |
| 2022-12-30 | $29.81 | $30.12 | $29.70 | $29.90 | $29.90 | 79,437 |
| 2022-12-29 | $29.89 | $30.35 | $29.71 | $30.18 | $30.18 | 82,119 |
| 2022-12-28 | $30.44 | $30.56 | $29.57 | $29.57 | $29.57 | 91,480 |
| 2022-12-27 | $30.97 | $30.97 | $30.11 | $30.29 | $30.29 | 89,907 |
| 2022-12-23 | $30.62 | $30.78 | $30.32 | $30.73 | $30.73 | 80,815 |
| 2022-12-22 | $30.29 | $30.55 | $29.92 | $30.52 | $30.52 | 111,509 |
| 2022-12-21 | $30.13 | $30.78 | $29.99 | $30.72 | $30.72 | 146,824 |
| 2022-12-20 | $29.75 | $30.02 | $29.32 | $29.76 | $29.76 | 102,115 |
| 2022-12-19 | $30.69 | $31.03 | $29.55 | $29.75 | $29.75 | 126,717 |
| 2022-12-16 | $30.43 | $31.21 | $30.39 | $30.68 | $30.68 | 640,390 |
| 2022-12-15 | $30.68 | $31.05 | $30.37 | $30.84 | $30.84 | 244,120 |
| 2022-12-14 | $31.00 | $31.61 | $30.64 | $30.94 | $30.94 | 122,141 |
| 2022-12-13 | $31.91 | $32.01 | $30.74 | $31.00 | $31.00 | 177,861 |
| 2022-12-12 | $31.23 | $31.23 | $30.50 | $30.80 | $30.80 | 154,402 |
| 2022-12-09 | $31.29 | $31.49 | $30.76 | $31.05 | $31.05 | 156,822 |
| 2022-12-08 | $31.49 | $31.49 | $31.01 | $31.36 | $31.36 | 100,618 |
| 2022-12-07 | $31.72 | $31.83 | $31.07 | $31.24 | $31.24 | 142,946 |
| 2022-12-06 | $30.95 | $31.85 | $30.80 | $31.62 | $31.62 | 217,591 |
| 2022-12-05 | $31.65 | $31.65 | $30.73 | $30.91 | $30.91 | 128,400 |
| 2022-12-02 | $31.13 | $31.80 | $30.72 | $31.76 | $31.76 | 90,066 |
| 2022-12-01 | $31.71 | $32.19 | $31.18 | $31.49 | $31.49 | 128,417 |
| 2022-11-30 | $30.84 | $31.55 | $30.25 | $31.53 | $31.53 | 133,809 |
| 2022-11-29 | $30.50 | $30.95 | $30.19 | $30.70 | $30.70 | 100,818 |
| 2022-11-28 | $30.08 | $30.48 | $29.71 | $30.34 | $30.34 | 101,606 |
| 2022-11-25 | $30.41 | $31.10 | $30.27 | $30.31 | $30.31 | 93,020 |
| 2022-11-23 | $32.34 | $32.53 | $31.31 | $31.45 | $30.18 | 124,005 |
| 2022-11-22 | $31.96 | $32.75 | $31.96 | $32.34 | $31.03 | 116,437 |
| 2022-11-21 | $32.25 | $32.66 | $31.73 | $31.88 | $30.59 | 168,588 |
| 2022-11-18 | $32.61 | $32.71 | $31.80 | $32.25 | $30.94 | 94,212 |
| 2022-11-17 | $31.33 | $32.07 | $30.93 | $32.02 | $30.72 | 79,635 |
| 2022-11-16 | $32.26 | $32.46 | $31.65 | $31.84 | $30.55 | 174,087 |
| 2022-11-15 | $32.16 | $33.06 | $31.96 | $32.96 | $31.62 | 121,621 |
| 2022-11-14 | $32.10 | $32.44 | $31.55 | $31.93 | $31.93 | 137,803 |
| 2022-11-11 | $32.21 | $32.69 | $31.81 | $32.41 | $32.41 | 124,842 |
| 2022-11-10 | $31.42 | $32.08 | $31.37 | $31.83 | $31.83 | 106,341 |
| 2022-11-09 | $30.51 | $31.50 | $30.25 | $30.38 | $30.38 | 118,010 |
| 2022-11-08 | $31.73 | $32.00 | $30.52 | $30.89 | $30.89 | 207,551 |
| 2022-11-07 | $31.26 | $32.00 | $30.56 | $31.81 | $31.81 | 122,721 |
| 2022-11-04 | $30.02 | $31.21 | $29.91 | $30.97 | $30.97 | 168,704 |
| 2022-11-03 | $27.68 | $30.60 | $27.54 | $29.90 | $29.90 | 300,200 |
| 2022-11-02 | $28.52 | $29.00 | $26.97 | $27.66 | $27.66 | 337,688 |
| 2022-11-01 | $27.14 | $27.22 | $26.34 | $26.90 | $26.90 | 231,805 |
| 2022-10-31 | $27.27 | $27.28 | $26.34 | $26.58 | $26.58 | 206,323 |
| 2022-10-28 | $26.25 | $27.66 | $26.24 | $27.37 | $27.37 | 191,707 |
| 2022-10-27 | $26.63 | $26.88 | $25.99 | $26.23 | $26.23 | 188,929 |
| 2022-10-26 | $26.87 | $26.99 | $26.15 | $26.51 | $26.51 | 112,090 |
| 2022-10-25 | $25.81 | $26.93 | $25.81 | $26.72 | $26.72 | 169,224 |
| 2022-10-24 | $25.88 | $26.08 | $25.38 | $25.84 | $25.84 | 115,223 |
| 2022-10-21 | $25.43 | $25.81 | $25.06 | $25.65 | $25.65 | 98,642 |
| 2022-10-20 | $25.47 | $26.00 | $25.02 | $25.21 | $25.21 | 139,563 |
| 2022-10-19 | $26.03 | $26.20 | $25.20 | $25.56 | $25.56 | 119,332 |
| 2022-10-18 | $26.75 | $27.18 | $26.09 | $26.18 | $26.18 | 114,907 |
| 2022-10-17 | $26.50 | $26.73 | $26.04 | $26.54 | $26.54 | 101,679 |
| 2022-10-14 | $26.80 | $26.96 | $25.74 | $26.01 | $26.01 | 116,851 |
| 2022-10-13 | $25.30 | $26.68 | $24.95 | $26.66 | $26.66 | 146,290 |
| 2022-10-12 | $25.60 | $25.96 | $25.18 | $25.69 | $25.69 | 123,818 |
| 2022-10-11 | $25.09 | $25.82 | $25.00 | $25.54 | $25.54 | 133,990 |
| 2022-10-10 | $25.23 | $25.52 | $24.91 | $25.25 | $25.25 | 79,063 |
| 2022-10-07 | $25.37 | $25.41 | $24.82 | $25.07 | $25.07 | 86,775 |
| 2022-10-06 | $25.54 | $25.91 | $25.29 | $25.59 | $25.59 | 78,174 |
| 2022-10-05 | $25.48 | $25.60 | $24.79 | $25.46 | $25.46 | 106,358 |
| 2022-10-04 | $25.42 | $26.13 | $25.17 | $25.83 | $25.83 | 121,414 |
| 2022-10-03 | $25.19 | $25.48 | $24.82 | $24.99 | $24.99 | 140,093 |
| 2022-09-30 | $25.12 | $25.65 | $24.80 | $24.90 | $24.90 | 135,845 |
| 2022-09-29 | $25.78 | $25.78 | $24.95 | $25.34 | $25.34 | 118,255 |
| 2022-09-28 | $25.38 | $26.32 | $25.09 | $26.11 | $26.11 | 219,634 |
| 2022-09-27 | $25.42 | $25.87 | $24.99 | $25.11 | $25.11 | 117,200 |
| 2022-09-26 | $25.77 | $26.13 | $25.22 | $25.22 | $25.22 | 112,163 |
| 2022-09-23 | $25.70 | $25.97 | $25.40 | $25.76 | $25.76 | 145,188 |
| 2022-09-22 | $26.75 | $26.75 | $25.68 | $26.00 | $26.00 | 124,508 |
| 2022-09-21 | $27.62 | $27.88 | $26.67 | $26.69 | $26.69 | 122,060 |
| 2022-09-20 | $27.27 | $27.55 | $26.93 | $27.38 | $27.38 | 187,784 |
| 2022-09-19 | $26.81 | $27.78 | $26.76 | $27.36 | $27.36 | 312,310 |
| 2022-09-16 | $26.14 | $26.97 | $25.97 | $26.74 | $26.74 | 804,480 |
| 2022-09-15 | $26.09 | $26.98 | $26.08 | $26.36 | $26.36 | 189,306 |
| 2022-09-14 | $26.57 | $26.57 | $25.89 | $26.23 | $26.23 | 155,436 |
| 2022-09-13 | $27.17 | $27.37 | $26.45 | $26.60 | $26.60 | 203,600 |
| 2022-09-12 | $27.46 | $27.99 | $27.46 | $27.90 | $27.90 | 175,789 |
| 2022-09-09 | $26.60 | $27.39 | $26.60 | $27.16 | $27.16 | 231,026 |
| 2022-09-08 | $25.88 | $26.43 | $25.56 | $26.33 | $26.33 | 127,414 |
| 2022-09-07 | $25.61 | $26.33 | $25.61 | $26.25 | $26.25 | 197,694 |
| 2022-09-06 | $26.25 | $26.26 | $24.95 | $25.64 | $25.64 | 237,046 |
| 2022-09-02 | $26.80 | $26.92 | $26.10 | $26.26 | $26.26 | 196,290 |
| 2022-09-01 | $26.74 | $26.84 | $26.28 | $26.46 | $26.46 | 173,705 |
| 2022-08-31 | $28.29 | $28.29 | $26.81 | $26.82 | $26.82 | 148,079 |
| 2022-08-30 | $28.30 | $28.47 | $27.96 | $28.13 | $28.13 | 101,633 |
| 2022-08-29 | $28.42 | $28.80 | $28.02 | $28.40 | $28.40 | 153,877 |
| 2022-08-26 | $30.09 | $30.17 | $28.89 | $29.05 | $29.05 | 104,973 |
| 2022-08-25 | $29.75 | $30.60 | $29.48 | $30.09 | $30.09 | 109,064 |
| 2022-08-24 | $29.57 | $29.95 | $29.10 | $29.75 | $29.75 | 239,500 |
| 2022-08-23 | $29.24 | $29.97 | $29.24 | $29.37 | $29.37 | 201,091 |
| 2022-08-22 | $30.13 | $30.23 | $29.08 | $29.18 | $29.18 | 136,636 |
| 2022-08-19 | $30.76 | $30.90 | $29.97 | $30.52 | $30.52 | 137,339 |
| 2022-08-18 | $31.46 | $31.60 | $30.83 | $31.11 | $30.83 | 144,719 |
| 2022-08-17 | $31.84 | $31.90 | $31.40 | $31.63 | $31.34 | 116,407 |
| 2022-08-16 | $30.82 | $32.93 | $30.50 | $32.08 | $31.79 | 294,362 |
| 2022-08-15 | $30.39 | $30.74 | $30.11 | $30.66 | $30.38 | 119,864 |
| 2022-08-12 | $30.00 | $30.48 | $29.48 | $30.41 | $30.13 | 123,190 |
| 2022-08-11 | $29.84 | $30.31 | $29.50 | $29.84 | $29.57 | 233,749 |
| 2022-08-10 | $29.90 | $29.91 | $28.94 | $29.42 | $29.15 | 175,368 |
| 2022-08-09 | $30.12 | $30.12 | $29.11 | $29.38 | $29.11 | 178,282 |
| 2022-08-08 | $29.33 | $30.73 | $29.33 | $30.38 | $30.10 | 240,398 |
| 2022-08-05 | $28.18 | $29.09 | $28.17 | $28.93 | $28.67 | 197,905 |
| 2022-08-04 | $28.98 | $29.48 | $28.54 | $28.59 | $28.33 | 150,714 |
| 2022-08-03 | $27.29 | $29.02 | $26.87 | $28.78 | $28.52 | 259,037 |
| 2022-08-02 | $27.54 | $27.99 | $27.00 | $27.42 | $27.17 | 238,732 |
| 2022-08-01 | $27.14 | $27.85 | $27.14 | $27.49 | $27.24 | 174,113 |
| 2022-07-29 | $26.95 | $27.59 | $26.53 | $27.33 | $27.08 | 163,750 |
| 2022-07-28 | $26.43 | $26.87 | $26.04 | $26.79 | $26.55 | 259,577 |
| 2022-07-27 | $25.45 | $26.32 | $25.45 | $26.30 | $26.06 | 168,764 |
| 2022-07-26 | $26.05 | $26.17 | $25.32 | $25.48 | $25.25 | 168,367 |
| 2022-07-25 | $26.00 | $26.49 | $25.80 | $26.01 | $25.77 | 211,974 |
| 2022-07-22 | $25.83 | $26.12 | $25.35 | $25.70 | $25.47 | 85,862 |
| 2022-07-21 | $25.89 | $26.01 | $25.18 | $25.95 | $25.71 | 78,160 |
| 2022-07-20 | $25.77 | $26.05 | $25.53 | $25.97 | $25.73 | 111,263 |
| 2022-07-19 | $25.65 | $26.12 | $25.62 | $25.78 | $25.55 | 98,649 |
| 2022-07-18 | $25.00 | $25.72 | $25.00 | $25.32 | $25.09 | 75,102 |
| 2022-07-15 | $24.78 | $24.96 | $24.21 | $24.91 | $24.68 | 137,658 |
| 2022-07-14 | $24.31 | $24.56 | $23.87 | $24.32 | $24.10 | 87,858 |
| 2022-07-13 | $24.76 | $25.20 | $24.47 | $24.61 | $24.39 | 61,635 |
| 2022-07-12 | $24.30 | $25.10 | $24.30 | $24.98 | $24.75 | 146,552 |
| 2022-07-11 | $24.79 | $24.84 | $24.35 | $24.47 | $24.25 | 127,226 |
| 2022-07-08 | $24.45 | $25.01 | $24.39 | $24.85 | $24.62 | 106,872 |
| 2022-07-07 | $23.70 | $24.46 | $23.70 | $24.41 | $24.19 | 109,518 |
| 2022-07-06 | $24.23 | $24.42 | $23.00 | $23.56 | $23.35 | 119,180 |
| 2022-07-05 | $23.42 | $24.22 | $22.78 | $24.18 | $23.96 | 198,389 |
| 2022-07-01 | $23.28 | $23.79 | $22.85 | $23.68 | $23.46 | 230,803 |
| 2022-06-30 | $23.18 | $23.55 | $22.77 | $23.18 | $22.97 | 209,229 |
| 2022-06-29 | $24.43 | $24.43 | $23.58 | $23.67 | $23.45 | 162,960 |
| 2022-06-28 | $25.36 | $25.53 | $24.31 | $24.36 | $24.14 | 162,602 |
| 2022-06-27 | $25.98 | $25.98 | $25.02 | $25.24 | $25.01 | 135,357 |
| 2022-06-24 | $25.00 | $26.16 | $24.67 | $25.61 | $25.38 | 307,564 |
| 2022-06-23 | $24.22 | $25.01 | $23.97 | $24.95 | $24.72 | 287,758 |
| 2022-06-22 | $23.43 | $24.26 | $23.37 | $23.96 | $23.74 | 210,414 |
| 2022-06-21 | $25.56 | $25.56 | $23.74 | $23.80 | $23.58 | 181,208 |
| 2022-06-17 | $25.12 | $25.40 | $24.64 | $25.23 | $25.00 | 515,500 |
| 2022-06-16 | $26.34 | $26.34 | $24.72 | $25.06 | $24.83 | 183,800 |
| 2022-06-15 | $26.02 | $26.98 | $25.90 | $26.70 | $26.46 | 218,789 |
| 2022-06-14 | $26.64 | $27.22 | $25.76 | $25.89 | $25.65 | 194,680 |
| 2022-06-13 | $26.46 | $26.95 | $26.27 | $26.52 | $26.28 | 294,420 |
| 2022-06-10 | $27.43 | $27.82 | $26.93 | $27.14 | $26.89 | 154,840 |
| 2022-06-09 | $27.30 | $28.15 | $27.25 | $27.73 | $27.48 | 217,760 |
| 2022-06-08 | $27.96 | $28.03 | $27.39 | $27.58 | $27.33 | 207,366 |
| 2022-06-07 | $27.24 | $28.22 | $27.24 | $28.11 | $27.85 | 221,194 |
| 2022-06-06 | $27.72 | $28.50 | $27.24 | $28.17 | $27.91 | 208,950 |
| 2022-06-03 | $27.71 | $27.91 | $27.43 | $27.73 | $27.48 | 146,480 |
| 2022-06-02 | $27.55 | $28.16 | $27.40 | $27.86 | $27.61 | 129,619 |
| 2022-06-01 | $28.19 | $28.27 | $27.39 | $27.55 | $27.30 | 176,500 |
| 2022-05-31 | $28.39 | $28.74 | $27.57 | $28.26 | $27.72 | 240,756 |
| 2022-05-27 | $28.88 | $29.28 | $28.03 | $28.61 | $28.06 | 125,753 |
| 2022-05-26 | $27.89 | $29.60 | $27.89 | $28.72 | $28.17 | 191,953 |
| 2022-05-25 | $26.00 | $27.78 | $26.00 | $27.53 | $27.01 | 208,601 |
| 2022-05-24 | $25.93 | $26.31 | $25.39 | $26.03 | $25.53 | 295,026 |
| 2022-05-23 | $26.95 | $26.95 | $25.90 | $26.17 | $25.67 | 325,472 |
| 2022-05-20 | $27.14 | $27.54 | $25.89 | $26.76 | $26.25 | 240,250 |
| 2022-05-19 | $27.77 | $28.04 | $26.00 | $27.07 | $26.55 | 302,451 |
| 2022-05-18 | $28.43 | $28.85 | $27.70 | $28.04 | $27.51 | 363,157 |
| 2022-05-17 | $28.26 | $29.06 | $28.19 | $28.68 | $28.13 | 247,479 |
| 2022-05-16 | $28.28 | $28.65 | $27.76 | $28.16 | $27.62 | 256,969 |
| 2022-05-13 | $28.10 | $28.56 | $27.74 | $28.51 | $27.97 | 235,586 |
| 2022-05-12 | $27.03 | $28.25 | $27.00 | $27.74 | $27.21 | 136,401 |
| 2022-05-11 | $27.41 | $28.50 | $27.00 | $27.07 | $26.55 | 178,943 |
| 2022-05-10 | $28.24 | $28.29 | $26.92 | $27.56 | $27.03 | 240,520 |
| 2022-05-09 | $26.87 | $28.23 | $26.51 | $27.86 | $27.33 | 172,008 |
| 2022-05-06 | $26.79 | $27.69 | $26.54 | $27.20 | $26.68 | 200,355 |
| 2022-05-05 | $27.21 | $27.48 | $25.81 | $27.00 | $26.49 | 238,015 |
| 2022-05-04 | $26.92 | $27.90 | $26.25 | $27.78 | $27.25 | 177,356 |
| 2022-05-03 | $25.78 | $27.13 | $25.16 | $26.99 | $26.48 | 284,678 |
| 2022-05-02 | $25.00 | $25.94 | $24.87 | $25.75 | $25.26 | 259,132 |
| 2022-04-29 | $25.45 | $25.60 | $24.35 | $24.83 | $24.36 | 198,887 |
| 2022-04-28 | $25.27 | $25.76 | $24.92 | $25.75 | $25.26 | 153,324 |
| 2022-04-27 | $25.50 | $25.75 | $24.87 | $24.94 | $24.46 | 158,551 |
| 2022-04-26 | $25.82 | $26.00 | $25.17 | $25.27 | $24.79 | 215,679 |
| 2022-04-25 | $25.86 | $26.01 | $25.11 | $25.94 | $25.45 | 147,185 |
| 2022-04-22 | $26.86 | $27.16 | $26.00 | $26.07 | $25.57 | 141,065 |
| 2022-04-21 | $27.57 | $27.57 | $26.66 | $27.04 | $26.52 | 148,333 |
| 2022-04-20 | $27.44 | $27.67 | $27.18 | $27.24 | $26.72 | 97,427 |
| 2022-04-19 | $26.97 | $27.35 | $26.87 | $27.07 | $26.55 | 186,227 |
| 2022-04-18 | $26.76 | $26.96 | $26.40 | $26.64 | $26.13 | 150,166 |
| 2022-04-14 | $27.68 | $28.09 | $26.82 | $26.99 | $26.48 | 121,125 |
| 2022-04-13 | $27.39 | $27.84 | $27.27 | $27.57 | $27.04 | 158,415 |
| 2022-04-12 | $27.13 | $27.53 | $26.90 | $27.36 | $26.84 | 175,475 |
| 2022-04-11 | $26.68 | $27.35 | $26.60 | $26.70 | $26.19 | 120,299 |
| 2022-04-08 | $26.20 | $26.99 | $25.91 | $26.67 | $26.16 | 127,956 |
| 2022-04-07 | $26.00 | $26.27 | $25.55 | $26.17 | $25.67 | 151,287 |
| 2022-04-06 | $26.56 | $26.66 | $26.00 | $26.26 | $25.76 | 137,686 |
| 2022-04-05 | $27.76 | $27.78 | $26.67 | $26.73 | $26.22 | 168,492 |
| 2022-04-04 | $27.33 | $27.65 | $26.86 | $27.39 | $26.87 | 160,863 |
| 2022-04-01 | $27.64 | $27.84 | $27.07 | $27.33 | $26.81 | 179,480 |
| 2022-03-31 | $27.74 | $27.74 | $27.02 | $27.42 | $26.90 | 231,117 |
| 2022-03-30 | $29.03 | $29.07 | $27.70 | $27.82 | $27.29 | 130,788 |
| 2022-03-29 | $28.64 | $29.38 | $28.64 | $29.06 | $28.51 | 198,118 |
| 2022-03-28 | $28.67 | $29.03 | $28.16 | $28.63 | $28.08 | 208,336 |
| 2022-03-25 | $28.69 | $28.98 | $28.39 | $28.57 | $28.03 | 163,513 |
| 2022-03-24 | $28.13 | $28.55 | $27.61 | $28.39 | $27.85 | 185,090 |
| 2022-03-23 | $28.98 | $29.23 | $27.94 | $28.02 | $27.49 | 136,908 |
| 2022-03-22 | $29.47 | $29.82 | $28.99 | $29.19 | $28.63 | 197,211 |
| 2022-03-21 | $29.63 | $29.72 | $28.89 | $29.12 | $28.56 | 175,332 |
| 2022-03-18 | $30.07 | $30.40 | $29.35 | $29.46 | $28.90 | 711,813 |
| 2022-03-17 | $29.99 | $30.48 | $29.66 | $30.44 | $29.86 | 237,802 |
| 2022-03-16 | $29.34 | $30.20 | $29.30 | $30.08 | $29.51 | 167,391 |
| 2022-03-15 | $29.58 | $29.83 | $28.70 | $29.25 | $28.69 | 228,471 |
| 2022-03-14 | $28.72 | $30.26 | $28.59 | $29.58 | $29.02 | 239,983 |
| 2022-03-11 | $28.68 | $28.89 | $28.29 | $28.35 | $27.81 | 170,234 |
| 2022-03-10 | $27.75 | $28.65 | $27.73 | $28.50 | $27.96 | 233,374 |
| 2022-03-09 | $28.74 | $29.42 | $28.60 | $28.68 | $27.89 | 192,033 |
| 2022-03-08 | $27.73 | $29.03 | $27.57 | $28.21 | $27.43 | 225,902 |
| 2022-03-07 | $29.60 | $29.74 | $27.47 | $27.47 | $26.71 | 170,583 |
| 2022-03-04 | $29.78 | $30.00 | $28.98 | $29.61 | $28.79 | 180,927 |
| 2022-03-03 | $29.68 | $30.36 | $29.31 | $30.19 | $29.36 | 154,666 |
| 2022-03-02 | $28.68 | $29.75 | $28.68 | $29.40 | $28.59 | 215,504 |
| 2022-03-01 | $28.43 | $28.87 | $28.02 | $28.60 | $27.81 | 248,211 |
| 2022-02-28 | $27.32 | $29.09 | $27.32 | $28.41 | $27.63 | 358,032 |
| 2022-02-25 | $27.35 | $28.05 | $26.85 | $27.76 | $26.99 | 184,798 |
| 2022-02-24 | $26.51 | $27.67 | $26.43 | $27.42 | $26.66 | 368,600 |
| 2022-02-23 | $26.75 | $27.38 | $26.36 | $27.11 | $26.36 | 397,710 |
| 2022-02-22 | $27.37 | $27.91 | $26.62 | $26.78 | $26.04 | 376,389 |
| 2022-02-18 | $27.06 | $27.97 | $26.90 | $27.58 | $26.82 | 395,151 |
| 2022-02-17 | $27.99 | $27.99 | $26.51 | $27.00 | $26.26 | 278,785 |
| 2022-02-16 | $31.00 | $31.00 | $27.97 | $28.02 | $27.25 | 369,491 |
| 2022-02-15 | $29.11 | $29.49 | $29.04 | $29.37 | $28.56 | 149,816 |
| 2022-02-14 | $29.15 | $29.32 | $28.58 | $28.78 | $27.99 | 240,654 |
| 2022-02-11 | $29.20 | $29.70 | $28.79 | $29.08 | $28.28 | 194,893 |
| 2022-02-10 | $29.05 | $29.70 | $28.80 | $29.04 | $28.24 | 219,207 |
| 2022-02-09 | $29.47 | $29.75 | $29.13 | $29.57 | $28.75 | 210,530 |
| 2022-02-08 | $28.37 | $29.57 | $28.26 | $29.50 | $28.69 | 132,585 |
| 2022-02-07 | $28.54 | $29.00 | $28.39 | $28.45 | $27.67 | 79,207 |
| 2022-02-04 | $29.10 | $29.53 | $27.80 | $28.49 | $27.70 | 181,474 |
| 2022-02-03 | $29.03 | $29.56 | $28.59 | $29.22 | $28.41 | 198,248 |
| 2022-02-02 | $29.99 | $30.01 | $29.02 | $29.28 | $28.47 | 218,554 |
| 2022-02-01 | $29.53 | $29.94 | $29.13 | $29.88 | $29.06 | 176,986 |
| 2022-01-31 | $28.81 | $29.83 | $28.49 | $29.52 | $28.71 | 394,647 |
| 2022-01-28 | $28.50 | $28.81 | $27.66 | $28.76 | $27.97 | 151,314 |
| 2022-01-27 | $29.00 | $29.47 | $28.17 | $28.33 | $27.55 | 156,506 |
| 2022-01-26 | $29.88 | $30.00 | $28.54 | $28.86 | $28.06 | 262,537 |
| 2022-01-25 | $29.50 | $29.93 | $28.82 | $29.54 | $28.72 | 219,910 |
| 2022-01-24 | $27.64 | $29.86 | $27.49 | $29.77 | $28.95 | 228,129 |
| 2022-01-21 | $28.32 | $28.88 | $27.63 | $28.14 | $27.36 | 174,491 |
| 2022-01-20 | $29.85 | $29.94 | $28.41 | $28.49 | $27.70 | 201,456 |
| 2022-01-19 | $30.00 | $30.24 | $29.45 | $29.65 | $28.83 | 200,879 |
| 2022-01-18 | $30.07 | $30.31 | $29.80 | $29.99 | $29.16 | 197,201 |
| 2022-01-14 | $30.56 | $30.84 | $29.99 | $30.31 | $29.47 | 109,372 |
| 2022-01-13 | $30.17 | $31.10 | $30.17 | $30.61 | $29.77 | 110,693 |
| 2022-01-12 | $30.62 | $30.85 | $30.00 | $30.11 | $29.28 | 180,577 |
| 2022-01-11 | $30.46 | $30.87 | $29.99 | $30.50 | $29.66 | 162,587 |
| 2022-01-10 | $30.32 | $30.40 | $29.85 | $30.30 | $29.46 | 199,732 |
| 2022-01-07 | $30.37 | $30.80 | $30.08 | $30.24 | $29.41 | 207,933 |
| 2022-01-06 | $30.55 | $30.79 | $30.08 | $30.37 | $29.53 | 219,644 |
| 2022-01-05 | $31.19 | $31.57 | $30.16 | $30.24 | $29.41 | 186,762 |
| 2022-01-04 | $30.78 | $31.35 | $30.77 | $30.97 | $30.12 | 326,138 |
| 2022-01-03 | $30.71 | $31.41 | $30.44 | $30.65 | $29.80 | 257,055 |
| 2021-12-31 | $30.91 | $30.91 | $30.38 | $30.57 | $29.73 | 147,979 |
| 2021-12-30 | $31.00 | $31.36 | $30.84 | $30.94 | $30.09 | 168,925 |
| 2021-12-29 | $31.35 | $31.61 | $30.98 | $31.10 | $30.24 | 200,992 |
| 2021-12-28 | $30.77 | $31.34 | $30.65 | $31.13 | $30.27 | 186,156 |
| 2021-12-27 | $30.42 | $30.70 | $29.80 | $30.65 | $29.80 | 226,619 |
| 2021-12-23 | $31.17 | $31.29 | $30.45 | $30.51 | $29.67 | 121,520 |
| 2021-12-22 | $30.67 | $31.31 | $30.51 | $30.84 | $29.99 | 159,922 |
| 2021-12-21 | $30.04 | $30.86 | $30.04 | $30.72 | $29.87 | 195,467 |
| 2021-12-20 | $31.50 | $31.50 | $29.10 | $29.87 | $29.05 | 259,073 |
| 2021-12-17 | $32.04 | $32.92 | $31.66 | $32.10 | $31.21 | 763,715 |
| 2021-12-16 | $32.17 | $32.40 | $31.53 | $32.10 | $31.21 | 384,984 |
| 2021-12-15 | $31.00 | $32.47 | $29.98 | $32.17 | $31.28 | 262,165 |
| 2021-12-14 | $31.14 | $32.42 | $31.04 | $31.19 | $30.33 | 334,914 |
| 2021-12-13 | $31.05 | $31.60 | $30.83 | $31.30 | $30.44 | 241,814 |
| 2021-12-10 | $31.34 | $31.66 | $31.09 | $31.37 | $30.50 | 167,684 |
| 2021-12-09 | $31.06 | $31.80 | $30.91 | $31.12 | $30.26 | 199,524 |
| 2021-12-08 | $30.63 | $31.57 | $30.23 | $31.34 | $30.48 | 199,616 |
| 2021-12-07 | $30.83 | $31.25 | $30.21 | $30.45 | $29.61 | 231,782 |
| 2021-12-06 | $30.56 | $31.17 | $29.90 | $30.43 | $29.59 | 270,474 |
| 2021-12-03 | $30.54 | $30.59 | $29.84 | $30.02 | $29.19 | 292,052 |
| 2021-12-02 | $29.78 | $30.84 | $29.78 | $30.50 | $29.66 | 223,543 |
| 2021-12-01 | $30.83 | $31.08 | $29.40 | $29.44 | $28.63 | 243,785 |
| 2021-11-30 | $30.23 | $30.77 | $29.73 | $29.91 | $29.08 | 337,169 |
| 2021-11-29 | $31.83 | $32.04 | $30.59 | $30.60 | $29.76 | 205,699 |
| 2021-11-26 | $31.00 | $31.49 | $30.50 | $31.23 | $30.37 | 162,621 |
| 2021-11-24 | $31.74 | $32.72 | $31.48 | $32.21 | $31.32 | 214,156 |
| 2021-11-23 | $32.19 | $32.35 | $31.62 | $32.19 | $31.30 | 220,388 |
| 2021-11-22 | $31.50 | $32.66 | $31.38 | $32.29 | $31.40 | 215,080 |
| 2021-11-19 | $31.15 | $32.10 | $31.08 | $31.38 | $30.51 | 277,125 |
| 2021-11-18 | $33.57 | $34.37 | $32.84 | $33.94 | $32.74 | 315,658 |
| 2021-11-17 | $34.14 | $34.14 | $32.71 | $33.38 | $32.20 | 276,322 |
| 2021-11-16 | $33.96 | $34.70 | $33.76 | $33.92 | $32.72 | 241,818 |
| 2021-11-15 | $34.34 | $34.78 | $33.53 | $33.98 | $32.78 | 449,641 |
| 2021-11-12 | $35.90 | $35.90 | $34.04 | $34.13 | $32.93 | 248,474 |
| 2021-11-11 | $35.01 | $35.92 | $35.01 | $35.71 | $34.45 | 190,339 |
| 2021-11-10 | $35.22 | $35.77 | $34.67 | $34.99 | $33.76 | 367,558 |
| 2021-11-09 | $34.63 | $35.31 | $34.52 | $35.22 | $33.98 | 280,974 |
| 2021-11-08 | $32.43 | $34.88 | $32.43 | $34.80 | $33.57 | 379,941 |
| 2021-11-05 | $31.53 | $32.65 | $31.45 | $32.32 | $31.18 | 208,060 |
| 2021-11-04 | $31.84 | $31.85 | $30.95 | $31.15 | $30.05 | 281,105 |
| 2021-11-03 | $30.45 | $32.07 | $30.30 | $31.54 | $30.43 | 231,450 |
| 2021-11-02 | $30.35 | $30.69 | $29.68 | $30.35 | $29.28 | 257,269 |
| 2021-11-01 | $28.71 | $31.00 | $28.71 | $30.47 | $29.40 | 344,732 |
| 2021-10-29 | $29.69 | $30.15 | $27.07 | $28.70 | $27.69 | 688,071 |
| 2021-10-28 | $32.02 | $33.15 | $31.90 | $32.23 | $31.09 | 192,527 |
| 2021-10-27 | $32.60 | $32.61 | $31.66 | $31.76 | $30.64 | 126,819 |
| 2021-10-26 | $33.93 | $34.25 | $32.67 | $32.68 | $31.53 | 110,726 |
| 2021-10-25 | $33.28 | $33.95 | $33.18 | $33.89 | $32.69 | 132,621 |
| 2021-10-22 | $33.55 | $33.55 | $32.86 | $33.40 | $32.22 | 112,852 |
| 2021-10-21 | $33.60 | $34.26 | $33.51 | $33.70 | $32.51 | 105,152 |
| 2021-10-20 | $33.92 | $34.09 | $33.59 | $33.65 | $32.46 | 68,426 |
| 2021-10-19 | $33.41 | $34.35 | $33.09 | $33.97 | $32.77 | 233,010 |
| 2021-10-18 | $32.73 | $33.35 | $32.45 | $33.23 | $32.06 | 197,398 |
| 2021-10-15 | $33.95 | $33.95 | $32.89 | $32.90 | $31.74 | 157,117 |
| 2021-10-14 | $32.50 | $33.38 | $32.36 | $33.23 | $32.06 | 200,065 |
| 2021-10-13 | $33.77 | $33.77 | $31.87 | $32.31 | $31.17 | 296,453 |
| 2021-10-12 | $34.22 | $34.93 | $33.69 | $33.77 | $32.58 | 180,340 |
| 2021-10-11 | $34.71 | $35.00 | $33.98 | $34.03 | $32.83 | 101,064 |
| 2021-10-08 | $34.80 | $35.04 | $34.47 | $34.71 | $33.49 | 112,419 |
| 2021-10-07 | $34.30 | $35.19 | $34.30 | $34.84 | $33.61 | 117,458 |
| 2021-10-06 | $33.88 | $34.49 | $33.70 | $34.03 | $32.83 | 117,723 |
| 2021-10-05 | $33.55 | $34.67 | $33.51 | $34.07 | $32.87 | 129,724 |
| 2021-10-04 | $33.44 | $34.00 | $33.16 | $33.69 | $32.50 | 182,652 |
| 2021-10-01 | $33.78 | $33.98 | $32.50 | $33.26 | $32.09 | 270,952 |
| 2021-09-30 | $35.75 | $35.75 | $33.70 | $33.71 | $32.52 | 179,242 |
| 2021-09-29 | $36.15 | $36.41 | $35.70 | $36.00 | $34.73 | 98,197 |
| 2021-09-28 | $36.01 | $37.19 | $35.79 | $36.12 | $34.85 | 216,459 |
| 2021-09-27 | $35.71 | $37.40 | $35.71 | $36.25 | $34.97 | 167,982 |
| 2021-09-24 | $35.56 | $36.05 | $35.05 | $35.83 | $34.57 | 131,751 |
| 2021-09-23 | $34.86 | $36.81 | $34.86 | $35.90 | $34.63 | 234,316 |
| 2021-09-22 | $34.01 | $34.83 | $33.77 | $34.55 | $33.33 | 212,473 |
| 2021-09-21 | $35.08 | $35.30 | $33.69 | $33.86 | $32.67 | 190,158 |
| 2021-09-20 | $33.67 | $34.68 | $33.67 | $34.63 | $33.41 | 148,594 |
| 2021-09-17 | $33.98 | $34.35 | $33.45 | $34.31 | $33.10 | 693,855 |
| 2021-09-16 | $33.98 | $34.42 | $33.61 | $33.82 | $32.63 | 178,757 |
| 2021-09-15 | $33.28 | $34.43 | $33.16 | $34.22 | $33.01 | 165,643 |
| 2021-09-14 | $33.82 | $34.21 | $33.30 | $33.76 | $32.57 | 278,999 |
| 2021-09-13 | $35.50 | $35.58 | $33.60 | $33.83 | $32.64 | 295,092 |
| 2021-09-10 | $35.89 | $36.24 | $35.05 | $35.13 | $33.89 | 188,514 |
| 2021-09-09 | $35.95 | $36.31 | $35.26 | $35.87 | $34.60 | 161,185 |
| 2021-09-08 | $35.68 | $36.03 | $35.35 | $35.90 | $34.63 | 168,862 |
| 2021-09-07 | $36.17 | $37.44 | $36.02 | $36.10 | $34.83 | 196,571 |
| 2021-09-03 | $35.96 | $36.36 | $35.54 | $36.10 | $34.83 | 115,908 |
| 2021-09-02 | $36.41 | $36.68 | $36.04 | $36.12 | $34.85 | 177,456 |
| 2021-09-01 | $35.98 | $36.44 | $35.38 | $36.30 | $35.02 | 170,946 |
| 2021-08-31 | $36.03 | $36.20 | $35.21 | $35.63 | $34.37 | 324,010 |
| 2021-08-30 | $36.95 | $37.06 | $35.60 | $35.99 | $34.72 | 231,484 |
| 2021-08-27 | $36.14 | $36.94 | $36.14 | $36.92 | $35.62 | 191,271 |
| 2021-08-26 | $36.21 | $36.30 | $35.20 | $36.07 | $34.80 | 205,533 |
| 2021-08-25 | $35.90 | $36.56 | $35.85 | $36.21 | $34.93 | 142,877 |
| 2021-08-24 | $35.58 | $36.19 | $35.45 | $35.83 | $34.57 | 108,204 |
| 2021-08-23 | $35.43 | $35.76 | $34.90 | $35.41 | $34.16 | 165,437 |
| 2021-08-20 | $35.78 | $36.16 | $34.91 | $35.22 | $33.98 | 189,112 |
| 2021-08-19 | $35.00 | $36.11 | $34.93 | $35.90 | $34.39 | 232,562 |
| 2021-08-18 | $35.28 | $36.60 | $35.12 | $35.49 | $34.00 | 205,901 |
| 2021-08-17 | $36.91 | $36.91 | $35.10 | $35.43 | $33.94 | 269,204 |
| 2021-08-16 | $37.16 | $38.17 | $36.69 | $37.67 | $36.09 | 164,731 |
| 2021-08-13 | $38.61 | $38.70 | $37.55 | $37.61 | $36.03 | 171,450 |
| 2021-08-12 | $38.31 | $38.92 | $37.90 | $38.63 | $37.00 | 150,753 |
| 2021-08-11 | $38.62 | $38.90 | $37.83 | $38.26 | $36.65 | 328,408 |
| 2021-08-10 | $37.17 | $38.88 | $36.94 | $38.79 | $37.16 | 205,947 |
| 2021-08-09 | $37.57 | $38.21 | $36.36 | $37.51 | $35.93 | 270,042 |
| 2021-08-06 | $37.15 | $37.41 | $36.13 | $36.50 | $34.96 | 167,557 |
| 2021-08-05 | $36.30 | $37.58 | $36.02 | $36.80 | $35.25 | 271,044 |
| 2021-08-04 | $36.22 | $37.00 | $35.69 | $35.91 | $34.40 | 225,880 |
| 2021-08-03 | $36.24 | $37.34 | $36.11 | $36.62 | $35.08 | 368,237 |
| 2021-08-02 | $36.20 | $37.79 | $36.09 | $36.50 | $34.96 | 334,700 |
| 2021-07-30 | $36.56 | $37.32 | $35.62 | $35.99 | $34.48 | 415,376 |
| 2021-07-29 | $37.01 | $37.98 | $36.86 | $37.14 | $35.58 | 231,921 |
| 2021-07-28 | $38.50 | $39.00 | $35.57 | $36.41 | $34.88 | 402,504 |
| 2021-07-27 | $38.00 | $38.50 | $37.50 | $38.24 | $36.63 | 191,299 |
| 2021-07-26 | $38.99 | $39.37 | $37.94 | $38.39 | $36.77 | 152,873 |
| 2021-07-23 | $38.17 | $39.37 | $37.90 | $38.33 | $36.72 | 128,459 |
| 2021-07-22 | $39.48 | $39.50 | $37.52 | $37.82 | $36.23 | 216,156 |
| 2021-07-21 | $39.48 | $40.54 | $39.13 | $39.75 | $38.08 | 186,647 |
| 2021-07-20 | $38.99 | $39.99 | $38.99 | $39.18 | $37.53 | 216,382 |
| 2021-07-19 | $39.00 | $39.90 | $38.29 | $38.79 | $37.16 | 152,577 |
| 2021-07-16 | $41.61 | $41.88 | $39.71 | $39.86 | $38.18 | 117,104 |
| 2021-07-15 | $41.00 | $41.92 | $40.60 | $41.22 | $39.49 | 100,811 |
| 2021-07-14 | $42.57 | $42.86 | $41.10 | $41.17 | $39.44 | 175,023 |
| 2021-07-13 | $41.75 | $42.44 | $41.61 | $42.25 | $40.47 | 181,649 |
| 2021-07-12 | $41.92 | $42.47 | $41.37 | $42.24 | $40.46 | 126,758 |
| 2021-07-09 | $41.60 | $42.62 | $41.60 | $42.23 | $40.45 | 100,445 |
| 2021-07-08 | $41.12 | $41.91 | $39.80 | $40.71 | $39.00 | 179,111 |
| 2021-07-07 | $41.19 | $42.33 | $41.19 | $41.64 | $39.89 | 176,701 |
| 2021-07-06 | $42.28 | $42.31 | $40.63 | $41.49 | $39.74 | 212,383 |
| 2021-07-02 | $43.78 | $43.85 | $41.74 | $42.27 | $40.49 | 138,096 |
| 2021-07-01 | $43.11 | $43.67 | $42.62 | $43.37 | $41.55 | 172,219 |
| 2021-06-30 | $42.59 | $43.74 | $42.50 | $42.76 | $40.96 | 156,622 |
| 2021-06-29 | $43.21 | $43.91 | $42.30 | $42.43 | $40.64 | 226,212 |
| 2021-06-28 | $42.05 | $43.33 | $41.19 | $43.04 | $41.23 | 424,647 |
| 2021-06-25 | $41.06 | $42.12 | $40.07 | $40.23 | $38.54 | 577,949 |
| 2021-06-24 | $41.07 | $41.16 | $40.04 | $40.75 | $39.04 | 134,905 |
| 2021-06-23 | $40.94 | $41.33 | $40.16 | $40.74 | $39.03 | 190,966 |
| 2021-06-22 | $41.05 | $41.23 | $39.57 | $40.57 | $38.86 | 202,884 |
| 2021-06-21 | $39.33 | $42.02 | $39.20 | $41.28 | $39.54 | 535,967 |
| 2021-06-18 | $41.41 | $41.73 | $38.86 | $39.04 | $37.40 | 485,990 |
| 2021-06-17 | $44.48 | $44.68 | $41.76 | $42.16 | $40.39 | 216,740 |
| 2021-06-16 | $46.17 | $46.47 | $44.19 | $44.62 | $42.74 | 226,569 |
| 2021-06-15 | $48.02 | $48.02 | $45.52 | $46.46 | $44.51 | 276,162 |
| 2021-06-14 | $50.94 | $51.58 | $48.18 | $48.26 | $46.23 | 293,135 |
| 2021-06-11 | $49.30 | $50.66 | $49.17 | $50.61 | $48.48 | 147,346 |
| 2021-06-10 | $48.77 | $50.32 | $48.60 | $49.08 | $47.01 | 131,936 |
| 2021-06-09 | $51.41 | $51.48 | $49.35 | $49.71 | $47.62 | 191,865 |
| 2021-06-08 | $52.08 | $52.46 | $50.76 | $51.74 | $49.56 | 183,684 |
| 2021-06-07 | $48.84 | $52.84 | $48.60 | $51.88 | $49.70 | 377,614 |
| 2021-06-04 | $47.50 | $48.53 | $46.24 | $48.09 | $46.07 | 179,478 |
| 2021-06-03 | $46.81 | $47.86 | $45.85 | $47.07 | $45.09 | 186,565 |
| 2021-06-02 | $47.41 | $47.41 | $45.86 | $46.97 | $44.99 | 154,342 |
| 2021-06-01 | $45.99 | $47.49 | $45.92 | $46.94 | $44.96 | 224,328 |
| 2021-05-28 | $46.79 | $46.79 | $45.02 | $45.94 | $44.01 | 146,408 |
| 2021-05-27 | $47.51 | $47.80 | $45.83 | $46.46 | $44.26 | 223,847 |
| 2021-05-26 | $44.84 | $46.97 | $44.05 | $46.76 | $44.55 | 307,861 |
| 2021-05-25 | $43.81 | $44.33 | $43.12 | $43.20 | $41.16 | 151,181 |
| 2021-05-24 | $43.99 | $44.32 | $43.39 | $43.96 | $41.88 | 136,758 |
| 2021-05-21 | $44.38 | $44.78 | $43.35 | $43.99 | $41.91 | 124,717 |
| 2021-05-20 | $44.42 | $44.42 | $43.10 | $44.03 | $41.95 | 99,532 |
| 2021-05-19 | $44.93 | $44.93 | $43.36 | $44.58 | $42.47 | 164,080 |
| 2021-05-18 | $47.10 | $47.54 | $45.44 | $45.50 | $43.35 | 156,569 |
| 2021-05-17 | $45.03 | $46.61 | $44.61 | $46.55 | $44.35 | 145,804 |
| 2021-05-14 | $43.62 | $45.31 | $43.52 | $44.92 | $42.80 | 139,782 |
| 2021-05-13 | $42.06 | $44.09 | $42.05 | $43.29 | $41.24 | 144,788 |
| 2021-05-12 | $44.56 | $45.00 | $41.81 | $42.06 | $40.07 | 213,908 |
| 2021-05-11 | $45.79 | $46.45 | $43.64 | $44.82 | $42.70 | 208,628 |
| 2021-05-10 | $46.66 | $48.64 | $46.55 | $46.63 | $44.43 | 326,394 |
| 2021-05-07 | $46.00 | $46.82 | $45.66 | $46.63 | $44.43 | 216,351 |
| 2021-05-06 | $46.34 | $46.81 | $44.54 | $46.01 | $43.84 | 235,903 |
| 2021-05-05 | $46.99 | $46.99 | $45.57 | $46.15 | $43.97 | 144,500 |
| 2021-05-04 | $47.54 | $47.69 | $45.26 | $46.70 | $44.49 | 232,905 |
| 2021-05-03 | $46.57 | $48.36 | $45.84 | $47.91 | $45.65 | 269,193 |
| 2021-04-30 | $48.00 | $48.00 | $45.84 | $46.47 | $44.27 | 262,781 |
| 2021-04-29 | $47.34 | $48.91 | $47.11 | $48.13 | $45.86 | 267,576 |
| 2021-04-28 | $42.82 | $47.46 | $41.47 | $46.52 | $44.32 | 420,175 |
| 2021-04-27 | $40.90 | $41.59 | $40.87 | $41.00 | $39.06 | 177,153 |
| 2021-04-26 | $40.25 | $41.12 | $40.04 | $41.09 | $39.15 | 171,582 |
| 2021-04-23 | $39.90 | $40.44 | $39.43 | $39.95 | $38.06 | 119,297 |
| 2021-04-22 | $39.82 | $40.28 | $39.30 | $39.81 | $37.93 | 127,125 |
| 2021-04-21 | $38.89 | $40.91 | $38.89 | $39.81 | $37.93 | 131,769 |
| 2021-04-20 | $39.79 | $39.88 | $38.38 | $38.93 | $37.09 | 176,097 |
| 2021-04-19 | $41.00 | $41.09 | $39.10 | $39.98 | $38.09 | 165,571 |
| 2021-04-16 | $40.94 | $41.11 | $40.38 | $40.96 | $39.02 | 114,049 |
| 2021-04-15 | $39.74 | $40.48 | $39.26 | $40.45 | $38.54 | 102,126 |
| 2021-04-14 | $39.12 | $40.09 | $39.12 | $39.56 | $37.69 | 120,503 |
| 2021-04-13 | $39.64 | $39.64 | $38.32 | $39.18 | $37.33 | 142,225 |
| 2021-04-12 | $39.75 | $39.95 | $38.75 | $39.60 | $37.73 | 127,998 |
| 2021-04-09 | $39.88 | $40.56 | $39.55 | $39.75 | $37.87 | 152,899 |
| 2021-04-08 | $39.16 | $39.58 | $38.31 | $39.58 | $37.71 | 124,978 |
| 2021-04-07 | $38.73 | $39.30 | $38.40 | $39.04 | $37.19 | 132,803 |
| 2021-04-06 | $38.20 | $39.18 | $37.98 | $38.67 | $36.84 | 245,709 |
| 2021-04-05 | $38.08 | $38.64 | $37.47 | $38.27 | $36.46 | 151,241 |
| 2021-04-01 | $37.18 | $38.18 | $37.18 | $37.90 | $36.11 | 122,977 |
| 2021-03-31 | $38.26 | $38.26 | $36.78 | $37.19 | $35.43 | 268,235 |
| 2021-03-30 | $35.56 | $37.66 | $35.56 | $37.64 | $35.86 | 237,656 |
| 2021-03-29 | $36.95 | $37.66 | $35.53 | $35.69 | $34.00 | 161,612 |
| 2021-03-26 | $36.64 | $37.37 | $35.70 | $36.39 | $34.67 | 192,971 |
| 2021-03-25 | $35.28 | $36.57 | $34.65 | $36.34 | $34.62 | 198,958 |
| 2021-03-24 | $37.51 | $37.95 | $35.80 | $36.01 | $34.31 | 184,583 |
| 2021-03-23 | $38.30 | $38.55 | $36.98 | $37.37 | $35.60 | 193,359 |
| 2021-03-22 | $39.99 | $40.42 | $37.87 | $38.70 | $36.87 | 249,782 |
| 2021-03-19 | $39.09 | $39.95 | $38.33 | $39.41 | $37.55 | 547,351 |
| 2021-03-18 | $37.99 | $40.38 | $37.99 | $38.95 | $37.11 | 262,200 |
| 2021-03-17 | $37.30 | $38.42 | $37.00 | $37.99 | $36.19 | 171,014 |
| 2021-03-16 | $38.00 | $38.20 | $37.37 | $37.62 | $35.84 | 167,791 |
| 2021-03-15 | $37.32 | $38.25 | $36.65 | $37.99 | $36.19 | 227,229 |
| 2021-03-12 | $36.42 | $37.19 | $36.25 | $36.70 | $34.97 | 158,351 |
| 2021-03-11 | $37.00 | $37.24 | $36.23 | $36.37 | $34.65 | 177,692 |
| 2021-03-10 | $35.23 | $37.17 | $35.23 | $36.94 | $34.98 | 205,547 |
| 2021-03-09 | $37.21 | $37.80 | $35.11 | $35.23 | $33.36 | 231,791 |
| 2021-03-08 | $36.38 | $37.41 | $36.25 | $36.96 | $35.00 | 380,079 |
| 2021-03-05 | $35.50 | $35.94 | $33.60 | $35.89 | $33.99 | 236,425 |
| 2021-03-04 | $36.80 | $37.00 | $34.58 | $35.49 | $33.61 | 255,585 |
| 2021-03-03 | $38.31 | $38.41 | $36.07 | $36.46 | $34.53 | 183,319 |
| 2021-03-02 | $37.23 | $38.94 | $36.40 | $37.40 | $35.42 | 367,218 |
| 2021-03-01 | $36.75 | $38.05 | $35.52 | $36.32 | $34.40 | 239,381 |
| 2021-02-26 | $35.44 | $36.62 | $35.25 | $36.17 | $34.25 | 257,108 |
| 2021-02-25 | $36.50 | $37.92 | $35.20 | $35.22 | $33.35 | 211,277 |
| 2021-02-24 | $35.31 | $36.82 | $35.02 | $36.00 | $34.09 | 178,223 |
| 2021-02-23 | $36.73 | $36.73 | $33.15 | $34.82 | $32.97 | 282,587 |
| 2021-02-22 | $34.83 | $38.56 | $34.56 | $36.42 | $34.49 | 468,191 |
| 2021-02-19 | $35.10 | $35.68 | $34.22 | $35.08 | $33.22 | 137,197 |
| 2021-02-18 | $34.90 | $35.55 | $33.29 | $34.78 | $32.94 | 199,579 |
| 2021-02-17 | $34.05 | $34.09 | $32.59 | $33.23 | $31.47 | 185,003 |
| 2021-02-16 | $35.28 | $35.74 | $33.95 | $34.45 | $32.62 | 151,973 |
| 2021-02-12 | $34.75 | $35.54 | $34.60 | $35.18 | $33.32 | 73,696 |
| 2021-02-11 | $34.27 | $35.56 | $34.19 | $34.76 | $32.92 | 122,230 |
| 2021-02-10 | $34.88 | $34.94 | $33.14 | $34.04 | $32.24 | 139,422 |
| 2021-02-09 | $34.35 | $35.90 | $33.87 | $34.72 | $32.88 | 213,422 |
| 2021-02-08 | $33.60 | $34.43 | $33.28 | $34.34 | $32.52 | 107,464 |
| 2021-02-05 | $34.51 | $34.89 | $32.87 | $33.30 | $31.54 | 136,626 |
| 2021-02-04 | $32.15 | $34.29 | $31.81 | $34.17 | $32.36 | 347,207 |
| 2021-02-03 | $31.87 | $32.14 | $30.95 | $31.96 | $30.27 | 65,866 |
| 2021-02-02 | $31.13 | $32.27 | $30.27 | $31.57 | $29.90 | 126,271 |
| 2021-02-01 | $32.66 | $32.66 | $30.16 | $30.87 | $29.23 | 166,557 |
| 2021-01-29 | $32.89 | $33.27 | $32.10 | $32.69 | $30.96 | 210,206 |
| 2021-01-28 | $34.04 | $34.54 | $31.77 | $32.38 | $30.66 | 149,046 |
| 2021-01-27 | $33.25 | $35.20 | $33.10 | $34.26 | $32.44 | 164,130 |
| 2021-01-26 | $34.14 | $34.46 | $33.00 | $33.88 | $32.08 | 108,013 |
| 2021-01-25 | $33.76 | $35.95 | $33.63 | $33.80 | $32.01 | 140,034 |
| 2021-01-22 | $32.51 | $33.59 | $32.28 | $33.58 | $31.80 | 103,294 |
| 2021-01-21 | $32.38 | $33.31 | $31.84 | $32.75 | $31.01 | 166,371 |
| 2021-01-20 | $31.59 | $32.53 | $31.59 | $32.13 | $30.43 | 127,166 |
| 2021-01-19 | $33.57 | $33.57 | $31.40 | $31.64 | $29.96 | 162,185 |
| 2021-01-15 | $33.17 | $33.76 | $32.14 | $33.14 | $31.38 | 196,281 |
| 2021-01-14 | $32.50 | $34.14 | $32.50 | $33.86 | $32.07 | 341,245 |
| 2021-01-13 | $32.00 | $32.52 | $31.09 | $32.31 | $30.60 | 191,545 |
| 2021-01-12 | $31.30 | $32.10 | $31.30 | $31.86 | $30.17 | 171,993 |
| 2021-01-11 | $30.49 | $31.18 | $30.01 | $31.17 | $29.52 | 171,550 |
| 2021-01-08 | $30.20 | $32.81 | $29.79 | $30.82 | $29.19 | 459,652 |
| 2021-01-07 | $30.11 | $30.29 | $29.43 | $30.04 | $28.45 | 136,432 |
| 2021-01-06 | $28.42 | $30.47 | $28.42 | $29.91 | $28.33 | 201,360 |
| 2021-01-05 | $27.95 | $28.42 | $27.17 | $28.24 | $26.74 | 170,929 |
| 2021-01-04 | $27.92 | $28.60 | $27.37 | $27.94 | $26.46 | 195,253 |
| 2020-12-31 | $27.81 | $28.20 | $27.66 | $27.67 | $26.20 | 122,550 |
| 2020-12-30 | $28.23 | $28.62 | $27.34 | $27.82 | $26.35 | 138,303 |
| 2020-12-29 | $29.78 | $30.25 | $27.00 | $28.16 | $26.67 | 349,982 |
| 2020-12-28 | $28.80 | $29.88 | $28.25 | $29.58 | $28.01 | 473,514 |
| 2020-12-24 | $28.33 | $28.48 | $27.78 | $28.37 | $26.87 | 63,388 |
| 2020-12-23 | $28.01 | $28.46 | $27.59 | $28.28 | $26.78 | 111,366 |
| 2020-12-22 | $28.81 | $28.98 | $27.21 | $27.90 | $26.42 | 297,821 |
| 2020-12-21 | $28.75 | $29.06 | $28.33 | $28.76 | $27.24 | 201,382 |
| 2020-12-18 | $29.73 | $29.76 | $28.64 | $29.17 | $27.62 | 786,526 |
| 2020-12-17 | $28.04 | $29.86 | $27.51 | $29.72 | $28.15 | 346,962 |
| 2020-12-16 | $27.21 | $28.14 | $27.08 | $27.74 | $26.27 | 202,641 |
| 2020-12-15 | $26.04 | $27.25 | $25.90 | $27.20 | $25.76 | 169,170 |
| 2020-12-14 | $26.37 | $26.45 | $24.54 | $25.83 | $24.46 | 268,614 |
| 2020-12-11 | $25.81 | $26.62 | $25.81 | $26.06 | $24.68 | 132,444 |
| 2020-12-10 | $25.77 | $26.32 | $25.47 | $26.12 | $24.74 | 122,389 |
| 2020-12-09 | $25.98 | $26.79 | $25.73 | $26.11 | $24.73 | 167,679 |
| 2020-12-08 | $25.29 | $25.93 | $24.81 | $25.62 | $24.26 | 241,545 |
| 2020-12-07 | $26.20 | $26.24 | $25.30 | $25.57 | $24.22 | 350,761 |
| 2020-12-04 | $28.00 | $28.00 | $25.50 | $26.26 | $24.87 | 285,782 |
| 2020-12-03 | $28.04 | $28.28 | $27.50 | $27.91 | $26.43 | 134,558 |
| 2020-12-02 | $27.91 | $28.36 | $27.26 | $27.98 | $26.50 | 213,075 |
| 2020-12-01 | $27.42 | $28.25 | $27.42 | $28.03 | $26.54 | 275,934 |
| 2020-11-30 | $28.40 | $28.41 | $27.03 | $27.22 | $25.78 | 245,441 |
| 2020-11-27 | $28.20 | $28.29 | $27.33 | $28.22 | $26.72 | 102,709 |
| 2020-11-25 | $28.60 | $28.64 | $27.80 | $28.01 | $26.53 | 161,310 |
| 2020-11-24 | $29.42 | $29.42 | $27.86 | $28.89 | $27.36 | 251,724 |
| 2020-11-23 | $28.15 | $29.07 | $26.69 | $28.81 | $27.28 | 468,907 |
| 2020-11-20 | $28.28 | $28.78 | $27.33 | $27.86 | $26.38 | 200,497 |
| 2020-11-19 | $31.50 | $31.57 | $29.58 | $30.77 | $26.99 | 245,883 |
| 2020-11-18 | $30.41 | $31.45 | $30.30 | $30.34 | $26.61 | 181,066 |
| 2020-11-17 | $30.15 | $30.93 | $29.52 | $30.32 | $26.59 | 204,986 |
| 2020-11-16 | $29.71 | $30.75 | $29.70 | $30.16 | $26.45 | 271,225 |
| 2020-11-13 | $28.79 | $29.46 | $28.38 | $29.23 | $25.64 | 153,903 |
| 2020-11-12 | $28.95 | $30.11 | $28.17 | $28.70 | $25.17 | 280,909 |
| 2020-11-11 | $27.40 | $29.21 | $27.06 | $29.11 | $25.53 | 238,781 |
| 2020-11-10 | $26.20 | $27.44 | $25.91 | $27.17 | $23.83 | 174,785 |
| 2020-11-09 | $26.75 | $27.89 | $25.65 | $25.68 | $22.52 | 288,389 |
| 2020-11-06 | $26.18 | $26.65 | $25.15 | $26.42 | $23.17 | 183,788 |
| 2020-11-05 | $25.01 | $26.33 | $25.01 | $26.22 | $23.00 | 100,534 |
| 2020-11-04 | $25.53 | $25.58 | $24.67 | $24.93 | $21.87 | 91,634 |
| 2020-11-03 | $26.61 | $26.67 | $25.57 | $25.99 | $22.80 | 129,261 |
| 2020-11-02 | $25.27 | $26.62 | $25.27 | $26.01 | $22.81 | 206,394 |
| 2020-10-30 | $25.15 | $26.50 | $24.87 | $25.02 | $21.95 | 209,928 |
| 2020-10-29 | $25.40 | $25.81 | $24.40 | $25.30 | $22.19 | 236,316 |
| 2020-10-28 | $23.08 | $24.05 | $22.83 | $23.65 | $20.74 | 151,711 |
| 2020-10-27 | $23.20 | $23.65 | $23.07 | $23.50 | $20.61 | 102,583 |
| 2020-10-26 | $23.36 | $23.54 | $22.85 | $23.39 | $20.52 | 108,375 |
| 2020-10-23 | $23.70 | $23.91 | $23.17 | $23.74 | $20.82 | 74,797 |
| 2020-10-22 | $22.77 | $23.56 | $22.24 | $23.46 | $20.58 | 89,529 |
| 2020-10-21 | $23.68 | $23.75 | $22.49 | $22.57 | $19.80 | 112,456 |
| 2020-10-20 | $25.06 | $25.06 | $23.44 | $23.73 | $20.81 | 97,196 |
| 2020-10-19 | $25.27 | $25.55 | $24.76 | $24.81 | $21.76 | 83,477 |
| 2020-10-16 | $25.23 | $25.81 | $25.22 | $25.28 | $22.17 | 77,009 |
| 2020-10-15 | $24.48 | $25.46 | $24.48 | $25.29 | $22.18 | 69,819 |
| 2020-10-14 | $24.99 | $25.15 | $24.57 | $24.79 | $21.74 | 62,484 |
| 2020-10-13 | $24.68 | $25.08 | $23.76 | $24.96 | $21.89 | 87,057 |
| 2020-10-12 | $24.13 | $24.99 | $23.87 | $24.69 | $21.66 | 119,668 |
| 2020-10-09 | $24.18 | $24.76 | $24.01 | $24.02 | $21.07 | 149,099 |
| 2020-10-08 | $24.45 | $24.58 | $23.29 | $24.08 | $21.12 | 191,619 |
| 2020-10-07 | $22.34 | $23.85 | $22.30 | $23.77 | $20.85 | 289,979 |
| 2020-10-06 | $22.65 | $22.87 | $22.07 | $22.08 | $19.37 | 89,282 |
| 2020-10-05 | $21.88 | $22.50 | $21.60 | $22.42 | $19.66 | 85,719 |
| 2020-10-02 | $20.85 | $22.00 | $20.79 | $21.79 | $19.11 | 96,422 |
| 2020-10-01 | $21.17 | $21.39 | $20.77 | $21.30 | $18.68 | 84,165 |
| 2020-09-30 | $20.60 | $21.31 | $20.60 | $20.94 | $18.37 | 94,862 |
| 2020-09-29 | $20.39 | $20.84 | $20.26 | $20.67 | $18.13 | 140,112 |
| 2020-09-28 | $20.40 | $20.86 | $20.40 | $20.43 | $17.92 | 87,110 |
| 2020-09-25 | $19.93 | $20.49 | $19.93 | $20.18 | $17.70 | 81,647 |
| 2020-09-24 | $20.04 | $20.44 | $19.55 | $20.09 | $17.62 | 110,967 |
| 2020-09-23 | $20.50 | $20.78 | $19.91 | $19.93 | $17.48 | 133,187 |
| 2020-09-22 | $20.92 | $21.14 | $20.42 | $20.56 | $18.03 | 135,870 |
| 2020-09-21 | $21.63 | $21.83 | $20.58 | $20.80 | $18.24 | 160,002 |
| 2020-09-18 | $22.26 | $22.63 | $21.91 | $22.04 | $19.33 | 420,495 |
| 2020-09-17 | $21.62 | $22.52 | $21.28 | $22.10 | $19.38 | 102,358 |
| 2020-09-16 | $21.96 | $22.23 | $21.79 | $21.88 | $19.19 | 136,140 |
| 2020-09-15 | $22.08 | $22.40 | $21.84 | $21.88 | $19.19 | 100,100 |
| 2020-09-14 | $22.00 | $22.35 | $21.71 | $22.04 | $19.33 | 202,693 |
| 2020-09-11 | $21.26 | $22.12 | $21.06 | $21.94 | $19.24 | 273,222 |
| 2020-09-10 | $21.56 | $21.73 | $21.18 | $21.21 | $18.60 | 293,579 |
| 2020-09-09 | $21.28 | $21.74 | $21.25 | $21.40 | $18.77 | 134,184 |
| 2020-09-08 | $21.36 | $21.64 | $21.14 | $21.17 | $18.57 | 248,472 |
| 2020-09-04 | $21.70 | $21.70 | $21.06 | $21.42 | $18.79 | 186,321 |
| 2020-09-03 | $21.56 | $21.70 | $21.18 | $21.34 | $18.72 | 211,987 |
| 2020-09-02 | $21.72 | $22.07 | $21.33 | $21.62 | $18.96 | 142,279 |
| 2020-09-01 | $21.14 | $21.95 | $20.90 | $21.67 | $19.01 | 156,604 |
| 2020-08-31 | $21.30 | $21.41 | $20.85 | $21.12 | $18.52 | 289,356 |
| 2020-08-28 | $22.17 | $22.22 | $21.18 | $21.26 | $18.65 | 261,865 |
| 2020-08-27 | $22.18 | $22.44 | $21.81 | $21.99 | $19.29 | 321,470 |
| 2020-08-26 | $22.02 | $22.60 | $21.80 | $22.15 | $19.43 | 329,348 |
| 2020-08-25 | $22.50 | $22.55 | $21.89 | $22.12 | $19.40 | 210,341 |
| 2020-08-24 | $22.52 | $22.64 | $21.90 | $22.45 | $19.69 | 230,246 |
| 2020-08-21 | $22.10 | $22.76 | $21.84 | $22.22 | $19.49 | 1,259,262 |
| 2020-08-20 | $21.04 | $22.25 | $21.04 | $22.21 | $19.31 | 309,705 |
| 2020-08-19 | $20.17 | $21.30 | $20.08 | $21.29 | $18.51 | 301,116 |
| 2020-08-18 | $20.13 | $20.26 | $19.79 | $20.03 | $17.41 | 348,736 |
| 2020-08-17 | $18.93 | $20.20 | $18.85 | $20.13 | $17.50 | 344,405 |
| 2020-08-14 | $18.26 | $19.25 | $18.16 | $19.00 | $16.52 | 341,027 |
| 2020-08-13 | $18.41 | $18.85 | $18.27 | $18.35 | $15.95 | 273,603 |
| 2020-08-12 | $17.89 | $18.76 | $17.67 | $18.52 | $16.10 | 336,305 |
| 2020-08-11 | $16.61 | $18.00 | $15.77 | $17.82 | $15.49 | 491,910 |
| 2020-08-10 | $15.50 | $16.43 | $15.30 | $16.20 | $14.08 | 353,877 |
| 2020-08-07 | $14.66 | $15.44 | $14.52 | $15.43 | $13.41 | 145,043 |
| 2020-08-06 | $14.46 | $14.88 | $14.33 | $14.66 | $12.74 | 220,055 |
| 2020-08-05 | $14.20 | $14.58 | $13.77 | $14.46 | $12.57 | 435,741 |
| 2020-08-04 | $14.08 | $14.23 | $13.94 | $14.19 | $12.34 | 107,083 |
| 2020-08-03 | $14.16 | $14.32 | $13.67 | $14.24 | $12.38 | 225,853 |
| 2020-07-31 | $14.10 | $14.39 | $13.67 | $14.22 | $12.36 | 344,441 |
| 2020-07-30 | $13.72 | $14.36 | $13.72 | $14.35 | $12.47 | 173,763 |
| 2020-07-29 | $13.48 | $14.09 | $13.38 | $13.96 | $12.14 | 160,630 |
| 2020-07-28 | $13.43 | $13.77 | $13.43 | $13.46 | $11.70 | 154,857 |
| 2020-07-27 | $13.92 | $13.92 | $13.41 | $13.63 | $11.85 | 121,587 |
| 2020-07-24 | $14.02 | $14.15 | $13.79 | $13.82 | $12.01 | 142,368 |
| 2020-07-23 | $13.98 | $14.14 | $13.91 | $14.01 | $12.18 | 187,884 |
| 2020-07-22 | $14.10 | $14.17 | $13.61 | $14.02 | $12.19 | 190,622 |
| 2020-07-21 | $13.44 | $14.52 | $13.44 | $14.24 | $12.38 | 565,177 |
| 2020-07-20 | $13.60 | $13.62 | $13.09 | $13.27 | $11.54 | 122,225 |
| 2020-07-17 | $14.01 | $14.05 | $13.63 | $13.75 | $11.95 | 122,559 |
| 2020-07-16 | $14.27 | $14.37 | $13.85 | $13.99 | $12.16 | 127,583 |
| 2020-07-15 | $14.35 | $14.62 | $14.21 | $14.32 | $12.45 | 128,512 |
| 2020-07-14 | $13.88 | $14.11 | $13.72 | $14.05 | $12.21 | 87,610 |
| 2020-07-13 | $14.25 | $14.31 | $13.71 | $13.92 | $12.10 | 129,379 |
| 2020-07-10 | $14.23 | $14.27 | $13.93 | $14.07 | $12.23 | 112,812 |
| 2020-07-09 | $15.23 | $15.47 | $14.14 | $14.25 | $12.39 | 196,128 |
| 2020-07-08 | $15.39 | $15.64 | $15.19 | $15.51 | $13.48 | 87,039 |
| 2020-07-07 | $15.28 | $15.58 | $15.20 | $15.54 | $13.51 | 160,789 |
| 2020-07-06 | $15.58 | $15.58 | $15.10 | $15.51 | $13.48 | 85,361 |
| 2020-07-02 | $15.87 | $16.01 | $15.15 | $15.22 | $13.23 | 135,608 |
| 2020-07-01 | $16.04 | $16.22 | $15.53 | $15.55 | $13.52 | 88,873 |
| 2020-06-30 | $16.07 | $16.39 | $15.85 | $16.00 | $13.91 | 144,910 |
| 2020-06-29 | $15.80 | $16.24 | $15.58 | $16.14 | $14.03 | 130,761 |
| 2020-06-26 | $15.41 | $15.72 | $15.09 | $15.62 | $13.58 | 324,689 |
| 2020-06-25 | $15.73 | $15.83 | $15.23 | $15.56 | $13.53 | 130,905 |
| 2020-06-24 | $15.92 | $16.08 | $15.37 | $15.84 | $13.77 | 175,126 |
| 2020-06-23 | $16.76 | $16.84 | $16.02 | $16.09 | $13.99 | 148,229 |
| 2020-06-22 | $16.03 | $16.66 | $15.57 | $16.51 | $14.35 | 151,623 |
| 2020-06-19 | $16.55 | $16.57 | $15.81 | $16.15 | $14.04 | 373,936 |
| 2020-06-18 | $16.82 | $17.14 | $16.45 | $16.53 | $14.37 | 152,647 |
| 2020-06-17 | $17.39 | $17.60 | $16.95 | $17.05 | $14.82 | 156,063 |
| 2020-06-16 | $17.88 | $17.88 | $16.99 | $17.50 | $15.21 | 125,512 |
| 2020-06-15 | $16.24 | $17.30 | $16.24 | $17.15 | $14.91 | 109,777 |
| 2020-06-12 | $17.14 | $17.27 | $16.46 | $16.87 | $14.66 | 157,216 |
| 2020-06-11 | $17.10 | $17.38 | $16.30 | $16.52 | $14.36 | 128,498 |
| 2020-06-10 | $18.64 | $18.69 | $17.78 | $17.85 | $15.52 | 125,655 |
| 2020-06-09 | $18.00 | $18.98 | $17.81 | $18.87 | $16.40 | 259,244 |
| 2020-06-08 | $17.78 | $18.53 | $17.78 | $18.41 | $16.00 | 164,296 |
| 2020-06-05 | $18.00 | $18.23 | $17.47 | $17.80 | $15.47 | 209,540 |
| 2020-06-04 | $17.12 | $17.45 | $16.87 | $17.39 | $15.12 | 148,617 |
| 2020-06-03 | $17.46 | $17.64 | $17.21 | $17.39 | $15.12 | 139,805 |
| 2020-06-02 | $16.76 | $17.45 | $16.73 | $17.32 | $14.93 | 149,497 |
| 2020-06-01 | $17.27 | $17.40 | $16.59 | $16.63 | $14.33 | 231,059 |
| 2020-05-29 | $16.91 | $17.33 | $16.70 | $17.30 | $14.91 | 195,162 |
| 2020-05-28 | $17.51 | $17.70 | $16.76 | $17.12 | $14.76 | 216,640 |
| 2020-05-27 | $17.23 | $17.56 | $16.85 | $17.42 | $15.01 | 173,881 |
| 2020-05-26 | $16.86 | $17.85 | $16.62 | $17.04 | $14.69 | 328,530 |
| 2020-05-22 | $16.00 | $16.38 | $15.64 | $16.35 | $14.09 | 213,515 |
| 2020-05-21 | $16.37 | $17.69 | $15.60 | $15.71 | $13.54 | 411,688 |
| 2020-05-20 | $15.12 | $15.45 | $14.77 | $15.36 | $13.24 | 225,676 |
| 2020-05-19 | $15.31 | $15.61 | $14.96 | $15.03 | $12.95 | 242,440 |
| 2020-05-18 | $15.68 | $15.85 | $15.34 | $15.47 | $13.33 | 243,068 |
| 2020-05-15 | $14.30 | $15.03 | $14.11 | $14.86 | $12.81 | 1,207,608 |
| 2020-05-14 | $13.22 | $14.48 | $12.91 | $14.31 | $12.33 | 297,079 |
| 2020-05-13 | $14.15 | $14.20 | $13.37 | $13.64 | $11.76 | 164,688 |
| 2020-05-12 | $14.68 | $14.95 | $14.00 | $14.02 | $12.08 | 252,037 |
| 2020-05-11 | $13.29 | $15.08 | $13.29 | $14.64 | $12.62 | 287,331 |
| 2020-05-08 | $13.03 | $13.39 | $12.98 | $13.27 | $11.44 | 96,181 |
| 2020-05-07 | $12.97 | $13.08 | $12.51 | $12.76 | $11.00 | 86,461 |
| 2020-05-06 | $12.17 | $12.97 | $12.03 | $12.68 | $10.93 | 117,954 |
| 2020-05-05 | $13.26 | $13.32 | $12.01 | $12.15 | $10.47 | 139,963 |
| 2020-05-04 | $12.75 | $13.12 | $12.75 | $13.05 | $11.25 | 61,181 |
| 2020-05-01 | $13.19 | $14.13 | $12.59 | $12.98 | $11.19 | 95,131 |
| 2020-04-30 | $14.00 | $14.00 | $13.29 | $13.53 | $11.66 | 73,120 |
| 2020-04-29 | $13.62 | $14.51 | $13.51 | $14.31 | $12.33 | 118,521 |
| 2020-04-28 | $13.28 | $13.48 | $12.98 | $13.19 | $11.37 | 127,693 |
| 2020-04-27 | $12.35 | $13.25 | $12.35 | $12.96 | $11.17 | 141,001 |
| 2020-04-24 | $12.06 | $12.51 | $11.88 | $12.33 | $10.63 | 95,748 |
| 2020-04-23 | $11.47 | $12.19 | $11.47 | $11.87 | $10.23 | 110,170 |
| 2020-04-22 | $11.68 | $11.79 | $11.44 | $11.47 | $9.89 | 79,812 |
| 2020-04-21 | $11.58 | $11.76 | $11.44 | $11.48 | $9.89 | 132,328 |
| 2020-04-20 | $11.99 | $12.18 | $11.82 | $11.96 | $10.31 | 117,713 |
| 2020-04-17 | $12.05 | $12.68 | $12.05 | $12.29 | $10.59 | 124,213 |
| 2020-04-16 | $12.11 | $12.15 | $11.28 | $11.71 | $10.09 | 144,858 |
| 2020-04-15 | $12.16 | $12.33 | $11.81 | $12.08 | $10.41 | 111,470 |
| 2020-04-14 | $12.69 | $12.90 | $12.09 | $12.60 | $10.86 | 105,601 |
| 2020-04-13 | $12.79 | $12.80 | $11.92 | $12.69 | $10.94 | 100,565 |
| 2020-04-09 | $12.32 | $12.99 | $12.18 | $12.93 | $11.14 | 137,251 |
| 2020-04-08 | $11.50 | $12.30 | $11.36 | $12.05 | $10.39 | 138,128 |
| 2020-04-07 | $11.53 | $12.09 | $11.12 | $11.30 | $9.74 | 138,501 |
| 2020-04-06 | $10.31 | $11.40 | $10.31 | $11.26 | $9.70 | 173,570 |
| 2020-04-03 | $10.70 | $10.90 | $9.81 | $9.99 | $8.61 | 100,501 |
| 2020-04-02 | $10.33 | $10.83 | $10.33 | $10.78 | $9.29 | 96,915 |
| 2020-04-01 | $11.45 | $11.64 | $10.51 | $10.64 | $9.17 | 138,444 |
| 2020-03-31 | $11.46 | $12.02 | $11.30 | $11.89 | $10.25 | 201,915 |
| 2020-03-30 | $12.37 | $12.37 | $11.34 | $11.70 | $10.08 | 206,616 |
| 2020-03-27 | $12.58 | $12.84 | $12.13 | $12.37 | $10.66 | 99,451 |
| 2020-03-26 | $12.50 | $13.21 | $12.48 | $13.05 | $11.25 | 147,681 |
| 2020-03-25 | $12.63 | $13.35 | $12.14 | $12.51 | $10.78 | 161,333 |
| 2020-03-24 | $11.92 | $12.65 | $11.83 | $12.63 | $10.89 | 155,232 |
| 2020-03-23 | $12.33 | $12.36 | $11.08 | $11.59 | $9.99 | 259,430 |
| 2020-03-20 | $12.45 | $12.91 | $11.37 | $12.12 | $10.45 | 365,788 |
| 2020-03-19 | $12.68 | $13.37 | $12.11 | $12.35 | $10.64 | 182,513 |
| 2020-03-18 | $13.05 | $13.23 | $11.70 | $12.68 | $10.93 | 256,889 |
| 2020-03-17 | $13.32 | $13.94 | $12.54 | $13.76 | $11.86 | 207,970 |
| 2020-03-16 | $13.51 | $14.00 | $12.99 | $13.30 | $11.46 | 163,072 |
| 2020-03-13 | $14.24 | $14.93 | $14.06 | $14.78 | $12.74 | 164,215 |
| 2020-03-12 | $14.40 | $14.54 | $13.52 | $13.72 | $11.82 | 306,173 |
| 2020-03-11 | $15.18 | $15.27 | $14.80 | $15.03 | $12.95 | 234,617 |
| 2020-03-10 | $16.89 | $16.89 | $15.28 | $15.54 | $13.22 | 230,430 |
| 2020-03-09 | $16.55 | $17.22 | $16.25 | $16.61 | $14.13 | 173,676 |
| 2020-03-06 | $17.05 | $17.37 | $16.85 | $17.35 | $14.76 | 136,560 |
| 2020-03-05 | $17.50 | $17.56 | $17.27 | $17.45 | $14.84 | 159,045 |
| 2020-03-04 | $17.31 | $17.85 | $17.01 | $17.81 | $15.15 | 129,538 |
| 2020-03-03 | $17.46 | $17.68 | $17.02 | $17.16 | $14.60 | 173,961 |
| 2020-03-02 | $16.82 | $17.40 | $16.35 | $17.35 | $14.76 | 272,372 |
| 2020-02-28 | $16.69 | $17.09 | $16.57 | $16.82 | $14.31 | 210,975 |
| 2020-02-27 | $16.16 | $17.35 | $16.08 | $16.90 | $14.37 | 251,753 |
| 2020-02-26 | $15.89 | $16.45 | $15.87 | $16.27 | $13.84 | 218,053 |
| 2020-02-25 | $16.44 | $16.48 | $15.49 | $15.88 | $13.51 | 283,405 |
| 2020-02-24 | $16.97 | $17.29 | $16.35 | $16.48 | $14.02 | 251,920 |
| 2020-02-21 | $17.10 | $17.60 | $16.84 | $17.33 | $14.74 | 146,046 |
| 2020-02-20 | $17.51 | $17.69 | $17.07 | $17.09 | $14.54 | 166,348 |
| 2020-02-19 | $20.65 | $21.00 | $17.17 | $17.17 | $14.60 | 295,057 |
| 2020-02-18 | $20.27 | $20.46 | $19.93 | $20.26 | $17.23 | 83,489 |
| 2020-02-14 | $20.37 | $20.37 | $20.08 | $20.20 | $17.18 | 41,958 |
| 2020-02-13 | $20.39 | $20.53 | $20.20 | $20.38 | $17.33 | 48,322 |
| 2020-02-12 | $20.43 | $20.74 | $20.34 | $20.42 | $17.37 | 81,198 |
| 2020-02-11 | $20.46 | $20.54 | $20.26 | $20.33 | $17.29 | 69,494 |
| 2020-02-10 | $20.25 | $20.50 | $20.25 | $20.29 | $17.26 | 63,443 |
| 2020-02-07 | $20.49 | $20.49 | $20.10 | $20.29 | $17.26 | 63,974 |
| 2020-02-06 | $20.58 | $20.93 | $20.33 | $20.51 | $17.44 | 115,754 |
| 2020-02-05 | $20.33 | $20.59 | $20.18 | $20.55 | $17.48 | 73,093 |
| 2020-02-04 | $20.61 | $20.64 | $20.03 | $20.09 | $17.09 | 56,542 |
| 2020-02-03 | $20.05 | $20.47 | $20.05 | $20.39 | $17.34 | 108,402 |
| 2020-01-31 | $20.26 | $20.27 | $19.96 | $20.13 | $17.12 | 96,906 |
| 2020-01-30 | $20.07 | $20.43 | $20.05 | $20.43 | $17.38 | 77,468 |
| 2020-01-29 | $20.07 | $20.59 | $20.07 | $20.26 | $17.23 | 105,497 |
| 2020-01-28 | $20.31 | $20.46 | $20.04 | $20.14 | $17.13 | 102,247 |
| 2020-01-27 | $19.83 | $20.37 | $19.83 | $20.23 | $17.21 | 130,358 |
| 2020-01-24 | $20.40 | $20.47 | $19.96 | $20.11 | $17.10 | 68,346 |
| 2020-01-23 | $20.44 | $20.61 | $20.32 | $20.42 | $17.37 | 133,636 |
| 2020-01-22 | $20.61 | $20.80 | $20.38 | $20.51 | $17.44 | 83,526 |
| 2020-01-21 | $20.69 | $20.89 | $20.49 | $20.62 | $17.54 | 67,740 |
| 2020-01-17 | $20.67 | $20.88 | $20.51 | $20.77 | $17.67 | 89,248 |
| 2020-01-16 | $20.20 | $20.68 | $20.06 | $20.53 | $17.46 | 63,765 |
| 2020-01-15 | $19.59 | $20.10 | $19.55 | $20.09 | $17.09 | 71,235 |
| 2020-01-14 | $19.66 | $19.90 | $19.55 | $19.68 | $16.74 | 164,202 |
| 2020-01-13 | $19.56 | $19.79 | $19.54 | $19.79 | $16.83 | 54,506 |
| 2020-01-10 | $19.38 | $19.58 | $19.25 | $19.56 | $16.64 | 57,277 |
| 2020-01-09 | $19.46 | $19.48 | $19.27 | $19.43 | $16.53 | 72,216 |
| 2020-01-08 | $19.49 | $19.70 | $19.39 | $19.57 | $16.65 | 53,398 |
| 2020-01-07 | $19.50 | $19.57 | $19.30 | $19.55 | $16.63 | 74,724 |
| 2020-01-06 | $19.24 | $19.67 | $19.22 | $19.53 | $16.61 | 58,750 |
| 2020-01-03 | $19.32 | $19.44 | $18.99 | $19.39 | $16.49 | 108,725 |
| 2020-01-02 | $20.31 | $20.31 | $19.42 | $19.55 | $16.63 | 83,398 |
| 2019-12-31 | $20.11 | $20.30 | $19.96 | $20.16 | $17.15 | 116,530 |
| 2019-12-30 | $20.09 | $20.24 | $19.86 | $20.17 | $17.16 | 119,011 |
| 2019-12-27 | $20.21 | $20.23 | $20.05 | $20.11 | $17.10 | 65,356 |
| 2019-12-26 | $20.30 | $20.30 | $19.95 | $20.14 | $17.13 | 28,632 |
| 2019-12-24 | $20.14 | $20.26 | $20.04 | $20.26 | $17.23 | 27,481 |
| 2019-12-23 | $20.68 | $20.68 | $20.03 | $20.12 | $17.11 | 82,079 |
| 2019-12-20 | $21.04 | $21.16 | $20.68 | $20.70 | $17.61 | 331,980 |
| 2019-12-19 | $20.89 | $21.11 | $20.79 | $21.00 | $17.86 | 86,345 |
| 2019-12-18 | $20.88 | $21.02 | $20.74 | $20.93 | $17.80 | 88,486 |
| 2019-12-17 | $20.85 | $20.91 | $20.66 | $20.77 | $17.67 | 104,084 |
| 2019-12-16 | $20.88 | $21.07 | $20.69 | $20.84 | $17.73 | 171,971 |
| 2019-12-13 | $20.62 | $20.67 | $20.27 | $20.65 | $17.56 | 90,642 |
| 2019-12-12 | $20.58 | $21.00 | $20.48 | $20.70 | $17.61 | 86,498 |
| 2019-12-11 | $20.65 | $20.79 | $20.59 | $20.60 | $17.52 | 86,109 |
| 2019-12-10 | $20.99 | $21.07 | $20.67 | $20.71 | $17.61 | 98,627 |
| 2019-12-09 | $20.33 | $21.03 | $20.33 | $20.97 | $17.84 | 127,271 |
| 2019-12-06 | $20.50 | $20.80 | $20.38 | $20.45 | $17.39 | 138,936 |
| 2019-12-05 | $20.26 | $20.38 | $20.13 | $20.24 | $17.21 | 87,411 |
| 2019-12-04 | $20.06 | $20.44 | $20.06 | $20.26 | $17.23 | 89,588 |
| 2019-12-03 | $19.74 | $20.11 | $19.66 | $19.98 | $16.99 | 131,906 |
| 2019-12-02 | $20.08 | $20.26 | $19.90 | $19.96 | $16.98 | 90,102 |
| 2019-11-29 | $20.21 | $20.35 | $20.03 | $20.11 | $17.10 | 31,335 |
| 2019-11-27 | $20.37 | $20.58 | $20.20 | $20.26 | $17.23 | 44,961 |
| 2019-11-26 | $20.42 | $20.84 | $20.31 | $20.33 | $17.29 | 110,816 |
| 2019-11-25 | $19.79 | $20.46 | $19.73 | $20.39 | $17.34 | 88,436 |
| 2019-11-22 | $19.79 | $19.83 | $19.64 | $19.74 | $16.79 | 119,853 |
| 2019-11-21 | $20.10 | $20.10 | $19.73 | $19.87 | $16.73 | 161,172 |
| 2019-11-20 | $19.70 | $20.02 | $19.69 | $19.82 | $16.69 | 127,381 |
| 2019-11-19 | $20.12 | $20.17 | $19.68 | $19.78 | $16.65 | 98,818 |
| 2019-11-18 | $19.80 | $20.15 | $19.62 | $20.13 | $16.95 | 90,061 |
| 2019-11-15 | $20.14 | $20.15 | $19.88 | $19.90 | $16.76 | 112,862 |
| 2019-11-14 | $19.86 | $20.20 | $19.84 | $20.00 | $16.84 | 73,301 |
| 2019-11-13 | $19.80 | $20.15 | $19.71 | $19.87 | $16.73 | 143,331 |
| 2019-11-12 | $19.63 | $20.05 | $19.58 | $19.98 | $16.82 | 101,040 |
| 2019-11-11 | $19.34 | $19.73 | $19.34 | $19.70 | $16.59 | 83,144 |
| 2019-11-08 | $19.40 | $19.59 | $19.30 | $19.46 | $16.39 | 121,005 |
| 2019-11-07 | $19.74 | $19.86 | $19.44 | $19.45 | $16.38 | 106,162 |
| 2019-11-06 | $19.17 | $19.49 | $19.01 | $19.35 | $16.29 | 132,895 |
| 2019-11-05 | $18.63 | $19.34 | $18.63 | $19.29 | $16.24 | 126,076 |
| 2019-11-04 | $18.49 | $18.86 | $18.40 | $18.63 | $15.69 | 166,952 |
| 2019-11-01 | $18.31 | $19.02 | $18.29 | $18.39 | $15.48 | 220,882 |
| 2019-10-31 | $18.51 | $18.51 | $17.61 | $18.14 | $15.27 | 363,074 |
| 2019-10-30 | $21.10 | $21.43 | $20.82 | $21.42 | $18.04 | 86,589 |
| 2019-10-29 | $21.09 | $21.28 | $20.94 | $21.22 | $17.87 | 87,057 |
| 2019-10-28 | $20.84 | $21.16 | $20.81 | $21.09 | $17.76 | 83,804 |
| 2019-10-25 | $20.81 | $20.97 | $20.69 | $20.79 | $17.51 | 82,703 |
| 2019-10-24 | $21.09 | $21.15 | $20.77 | $20.82 | $17.53 | 56,994 |
| 2019-10-23 | $20.97 | $21.21 | $20.86 | $21.06 | $17.73 | 104,384 |
| 2019-10-22 | $20.89 | $21.14 | $20.83 | $20.90 | $17.60 | 79,445 |
| 2019-10-21 | $20.84 | $21.08 | $20.63 | $20.83 | $17.54 | 94,497 |
| 2019-10-18 | $20.35 | $20.75 | $20.33 | $20.73 | $17.45 | 134,360 |
| 2019-10-17 | $20.45 | $20.61 | $20.34 | $20.47 | $17.24 | 260,166 |
| 2019-10-16 | $20.46 | $20.59 | $20.31 | $20.35 | $17.13 | 98,146 |
| 2019-10-15 | $20.31 | $20.61 | $20.07 | $20.46 | $17.23 | 128,282 |
| 2019-10-14 | $20.37 | $20.37 | $19.92 | $20.16 | $16.97 | 57,339 |
| 2019-10-11 | $20.51 | $20.82 | $20.31 | $20.35 | $17.13 | 147,312 |
| 2019-10-10 | $20.26 | $20.34 | $19.99 | $20.22 | $17.03 | 66,644 |
| 2019-10-09 | $20.26 | $20.48 | $20.00 | $20.14 | $16.96 | 91,437 |
| 2019-10-08 | $19.89 | $20.36 | $19.75 | $20.28 | $17.08 | 181,410 |
| 2019-10-07 | $19.67 | $20.00 | $19.51 | $19.98 | $16.82 | 141,320 |
| 2019-10-04 | $19.67 | $19.84 | $19.53 | $19.74 | $16.62 | 103,250 |
| 2019-10-03 | $19.72 | $19.80 | $19.36 | $19.72 | $16.60 | 66,010 |
| 2019-10-02 | $20.07 | $20.07 | $19.49 | $19.76 | $16.64 | 83,183 |
| 2019-10-01 | $20.44 | $20.90 | $20.24 | $20.26 | $17.06 | 73,111 |
| 2019-09-30 | $20.30 | $20.62 | $20.14 | $20.27 | $17.07 | 73,996 |
| 2019-09-27 | $20.32 | $20.59 | $20.19 | $20.24 | $17.04 | 105,433 |
| 2019-09-26 | $20.53 | $20.53 | $20.09 | $20.24 | $17.04 | 61,831 |
| 2019-09-25 | $20.36 | $20.69 | $20.29 | $20.61 | $17.35 | 107,958 |
| 2019-09-24 | $20.02 | $20.44 | $19.90 | $20.19 | $17.00 | 138,989 |
| 2019-09-23 | $19.70 | $20.00 | $19.59 | $19.97 | $16.81 | 90,465 |
| 2019-09-20 | $19.87 | $20.14 | $19.60 | $19.81 | $16.68 | 344,825 |
| 2019-09-19 | $19.90 | $20.06 | $19.77 | $19.91 | $16.76 | 93,391 |
| 2019-09-18 | $20.03 | $20.18 | $19.50 | $19.84 | $16.71 | 97,718 |
| 2019-09-17 | $20.62 | $20.62 | $20.01 | $20.04 | $16.87 | 99,287 |
| 2019-09-16 | $20.55 | $20.80 | $20.42 | $20.64 | $17.38 | 114,666 |
| 2019-09-13 | $20.75 | $21.02 | $20.41 | $20.66 | $17.40 | 120,313 |
| 2019-09-12 | $21.04 | $21.04 | $20.39 | $20.64 | $17.38 | 108,290 |
| 2019-09-11 | $20.35 | $21.02 | $20.03 | $21.00 | $17.68 | 158,503 |
| 2019-09-10 | $19.80 | $20.45 | $19.80 | $20.35 | $17.13 | 217,952 |
| 2019-09-09 | $19.01 | $19.62 | $19.01 | $19.60 | $16.50 | 142,973 |
| 2019-09-06 | $19.27 | $19.35 | $18.99 | $19.01 | $16.01 | 97,559 |
| 2019-09-05 | $19.16 | $19.59 | $18.92 | $19.19 | $16.16 | 107,308 |
| 2019-09-04 | $18.92 | $19.00 | $18.68 | $18.91 | $15.92 | 86,680 |
| 2019-09-03 | $19.04 | $19.35 | $18.47 | $18.72 | $15.76 | 140,182 |
| 2019-08-30 | $19.65 | $19.78 | $19.15 | $19.15 | $16.12 | 127,321 |
| 2019-08-29 | $19.61 | $19.67 | $19.44 | $19.48 | $16.40 | 80,984 |
| 2019-08-28 | $18.80 | $19.56 | $18.78 | $19.40 | $16.34 | 110,578 |
| 2019-08-27 | $19.31 | $19.31 | $18.61 | $18.81 | $15.84 | 85,360 |
| 2019-08-26 | $19.32 | $19.33 | $19.09 | $19.24 | $16.20 | 92,463 |
| 2019-08-23 | $19.36 | $19.58 | $19.11 | $19.15 | $16.12 | 115,686 |
| 2019-08-22 | $19.50 | $19.80 | $19.43 | $19.76 | $16.47 | 128,187 |
| 2019-08-21 | $19.29 | $19.38 | $19.11 | $19.23 | $16.02 | 90,763 |
| 2019-08-20 | $19.25 | $19.40 | $18.99 | $19.04 | $15.87 | 127,581 |
| 2019-08-19 | $19.28 | $19.61 | $19.08 | $19.32 | $16.10 | 103,722 |
| 2019-08-16 | $18.53 | $19.14 | $18.53 | $19.04 | $15.87 | 183,640 |
| 2019-08-15 | $19.18 | $19.18 | $18.33 | $18.37 | $15.31 | 257,574 |
| 2019-08-14 | $19.27 | $19.27 | $18.89 | $18.98 | $15.82 | 116,039 |
| 2019-08-13 | $19.06 | $19.57 | $18.88 | $19.52 | $16.27 | 133,000 |
| 2019-08-12 | $18.06 | $19.15 | $18.02 | $19.12 | $15.93 | 113,700 |
| 2019-08-09 | $18.30 | $18.34 | $18.05 | $18.06 | $15.05 | 84,982 |
| 2019-08-08 | $18.18 | $18.38 | $18.10 | $18.36 | $15.30 | 112,170 |
| 2019-08-07 | $17.40 | $18.10 | $17.34 | $18.06 | $15.05 | 112,536 |
| 2019-08-06 | $17.61 | $17.82 | $17.46 | $17.57 | $14.64 | 272,655 |
| 2019-08-05 | $17.66 | $17.73 | $17.31 | $17.56 | $14.63 | 232,989 |
| 2019-08-02 | $17.82 | $17.99 | $17.67 | $17.88 | $14.90 | 145,127 |
| 2019-08-01 | $18.00 | $18.29 | $17.72 | $17.86 | $14.88 | 238,723 |
| 2019-07-31 | $17.50 | $18.64 | $17.50 | $18.11 | $15.09 | 197,652 |
| 2019-07-30 | $18.38 | $18.77 | $18.15 | $18.70 | $15.58 | 97,536 |
| 2019-07-29 | $18.37 | $18.89 | $18.37 | $18.47 | $15.39 | 103,711 |
| 2019-07-26 | $18.36 | $18.49 | $18.12 | $18.43 | $15.36 | 138,884 |
| 2019-07-25 | $18.57 | $18.80 | $18.25 | $18.26 | $15.22 | 61,849 |
| 2019-07-24 | $18.03 | $18.61 | $18.03 | $18.56 | $15.47 | 120,609 |
| 2019-07-23 | $17.90 | $18.17 | $17.87 | $18.07 | $15.06 | 117,272 |
| 2019-07-22 | $18.07 | $18.22 | $17.72 | $17.86 | $14.88 | 81,197 |
| 2019-07-19 | $18.14 | $18.47 | $18.07 | $18.07 | $15.06 | 100,076 |
| 2019-07-18 | $18.10 | $18.29 | $17.91 | $18.17 | $15.14 | 79,808 |
| 2019-07-17 | $18.39 | $18.44 | $18.01 | $18.11 | $15.09 | 106,735 |
| 2019-07-16 | $18.17 | $18.51 | $18.01 | $18.40 | $15.33 | 96,527 |
| 2019-07-15 | $18.00 | $18.18 | $17.85 | $18.18 | $15.15 | 107,624 |
| 2019-07-12 | $17.63 | $18.14 | $17.60 | $18.00 | $15.00 | 91,508 |
| 2019-07-11 | $17.60 | $17.86 | $17.50 | $17.63 | $14.69 | 97,049 |
| 2019-07-10 | $17.42 | $17.79 | $17.38 | $17.55 | $14.62 | 95,753 |
| 2019-07-09 | $17.39 | $17.45 | $17.18 | $17.39 | $14.49 | 72,249 |
| 2019-07-08 | $17.43 | $17.87 | $17.40 | $17.46 | $14.55 | 112,865 |
| 2019-07-05 | $17.20 | $17.62 | $17.20 | $17.51 | $14.59 | 70,639 |
| 2019-07-03 | $17.13 | $17.45 | $17.13 | $17.31 | $14.42 | 46,312 |
| 2019-07-02 | $17.20 | $17.25 | $16.97 | $17.11 | $14.26 | 59,899 |
| 2019-07-01 | $17.03 | $17.34 | $16.81 | $17.19 | $14.32 | 124,629 |
| 2019-06-28 | $17.03 | $17.50 | $16.96 | $17.03 | $14.19 | 279,883 |
| 2019-06-27 | $16.78 | $17.03 | $16.69 | $17.03 | $14.19 | 102,822 |
| 2019-06-26 | $17.08 | $17.30 | $16.73 | $16.77 | $13.97 | 96,010 |
| 2019-06-25 | $16.95 | $17.17 | $16.89 | $17.05 | $14.21 | 199,563 |
| 2019-06-24 | $16.95 | $17.05 | $16.86 | $16.98 | $14.15 | 117,954 |
| 2019-06-21 | $16.99 | $17.22 | $16.74 | $16.92 | $14.10 | 255,595 |
| 2019-06-20 | $16.91 | $17.08 | $16.76 | $17.05 | $14.21 | 133,464 |
| 2019-06-19 | $16.90 | $17.12 | $16.70 | $16.82 | $14.02 | 157,251 |
| 2019-06-18 | $16.98 | $17.21 | $16.63 | $16.71 | $13.92 | 134,540 |
| 2019-06-17 | $16.58 | $17.19 | $16.58 | $16.86 | $14.05 | 141,296 |
| 2019-06-14 | $16.73 | $16.77 | $16.43 | $16.64 | $13.87 | 87,331 |
| 2019-06-13 | $16.64 | $16.99 | $16.64 | $16.80 | $14.00 | 174,897 |
| 2019-06-12 | $16.16 | $16.97 | $16.16 | $16.69 | $13.91 | 145,099 |
| 2019-06-11 | $16.60 | $16.81 | $15.81 | $16.33 | $13.61 | 302,109 |
| 2019-06-10 | $16.82 | $17.00 | $16.51 | $16.58 | $13.82 | 107,848 |
| 2019-06-07 | $16.71 | $16.91 | $16.56 | $16.79 | $13.99 | 139,703 |
| 2019-06-06 | $17.19 | $17.27 | $16.49 | $16.69 | $13.91 | 186,760 |
| 2019-06-05 | $17.41 | $17.61 | $17.17 | $17.28 | $14.40 | 282,537 |
| 2019-06-04 | $16.85 | $17.35 | $16.69 | $17.32 | $14.43 | 147,192 |
| 2019-06-03 | $17.21 | $17.36 | $16.65 | $16.71 | $13.92 | 190,410 |
| 2019-05-31 | $17.51 | $17.64 | $17.07 | $17.41 | $14.35 | 214,322 |
| 2019-05-30 | $17.84 | $17.99 | $17.69 | $17.72 | $14.61 | 143,169 |
| 2019-05-29 | $17.83 | $17.95 | $17.73 | $17.83 | $14.70 | 129,058 |
| 2019-05-28 | $17.78 | $18.30 | $17.78 | $17.95 | $14.80 | 204,177 |
| 2019-05-24 | $17.94 | $18.07 | $17.57 | $17.79 | $14.67 | 154,858 |
| 2019-05-23 | $17.79 | $17.91 | $17.61 | $17.85 | $14.72 | 158,207 |
| 2019-05-22 | $18.35 | $18.54 | $17.94 | $17.96 | $14.81 | 139,745 |
| 2019-05-21 | $17.99 | $18.45 | $17.95 | $18.36 | $15.14 | 179,184 |
| 2019-05-20 | $17.82 | $18.13 | $17.77 | $18.00 | $14.84 | 168,562 |
| 2019-05-17 | $17.68 | $18.17 | $17.52 | $17.67 | $14.57 | 139,152 |
| 2019-05-16 | $17.97 | $18.19 | $17.77 | $17.82 | $14.69 | 111,219 |
| 2019-05-15 | $18.00 | $18.11 | $17.81 | $17.98 | $14.82 | 117,746 |
| 2019-05-14 | $17.91 | $18.20 | $17.78 | $18.10 | $14.92 | 120,215 |
| 2019-05-13 | $18.35 | $18.39 | $17.73 | $17.92 | $14.77 | 220,742 |
| 2019-05-10 | $18.39 | $18.76 | $18.33 | $18.55 | $15.29 | 472,067 |
| 2019-05-09 | $18.43 | $18.69 | $18.33 | $18.45 | $15.21 | 171,263 |
| 2019-05-08 | $18.36 | $18.83 | $18.26 | $18.56 | $15.30 | 213,690 |
| 2019-05-07 | $19.00 | $19.24 | $18.47 | $18.57 | $15.31 | 265,689 |
| 2019-05-06 | $19.12 | $19.59 | $19.07 | $19.29 | $15.90 | 281,993 |
| 2019-05-03 | $19.12 | $19.39 | $18.68 | $19.27 | $15.89 | 302,017 |
| 2019-05-02 | $19.14 | $19.50 | $18.53 | $19.12 | $15.76 | 398,374 |
| 2019-05-01 | $22.44 | $22.48 | $19.00 | $19.37 | $15.97 | 920,430 |
| 2019-04-30 | $23.82 | $24.02 | $23.69 | $23.82 | $19.64 | 154,443 |
| 2019-04-29 | $23.68 | $23.94 | $23.62 | $23.87 | $19.68 | 135,553 |
| 2019-04-26 | $23.73 | $24.06 | $23.52 | $23.67 | $19.51 | 57,252 |
| 2019-04-25 | $23.87 | $24.12 | $23.35 | $23.73 | $19.56 | 147,027 |
| 2019-04-24 | $23.78 | $24.20 | $23.76 | $23.98 | $19.77 | 95,489 |
| 2019-04-23 | $23.60 | $23.99 | $23.48 | $23.81 | $19.63 | 113,023 |
| 2019-04-22 | $24.19 | $24.28 | $23.40 | $23.60 | $19.46 | 135,324 |
| 2019-04-18 | $24.75 | $24.75 | $24.09 | $24.19 | $19.94 | 89,050 |
| 2019-04-17 | $24.41 | $25.09 | $24.40 | $24.65 | $20.32 | 135,565 |
| 2019-04-16 | $24.51 | $24.60 | $24.08 | $24.30 | $20.03 | 172,527 |
| 2019-04-15 | $24.46 | $24.56 | $24.31 | $24.48 | $20.18 | 98,448 |
| 2019-04-12 | $24.63 | $24.72 | $24.24 | $24.39 | $20.11 | 92,153 |
| 2019-04-11 | $24.30 | $24.51 | $24.20 | $24.48 | $20.18 | 212,453 |
| 2019-04-10 | $24.11 | $24.54 | $24.03 | $24.39 | $20.11 | 105,405 |
| 2019-04-09 | $24.09 | $24.25 | $24.07 | $24.11 | $19.88 | 75,875 |
| 2019-04-08 | $23.95 | $24.31 | $23.80 | $24.26 | $20.00 | 136,683 |
| 2019-04-05 | $23.82 | $24.22 | $23.79 | $23.99 | $19.78 | 152,300 |
| 2019-04-04 | $23.53 | $23.79 | $23.28 | $23.73 | $19.56 | 170,225 |
| 2019-04-03 | $23.00 | $23.57 | $22.91 | $23.53 | $19.40 | 161,116 |
| 2019-04-02 | $23.15 | $23.30 | $22.67 | $22.83 | $18.82 | 205,317 |
| 2019-04-01 | $22.45 | $23.06 | $22.39 | $22.98 | $18.95 | 360,858 |
| 2019-03-29 | $22.71 | $22.71 | $21.82 | $21.88 | $18.04 | 267,701 |
| 2019-03-28 | $22.72 | $22.93 | $22.27 | $22.65 | $18.67 | 114,322 |
| 2019-03-27 | $22.48 | $22.68 | $22.37 | $22.62 | $18.65 | 88,153 |
| 2019-03-26 | $22.42 | $22.79 | $22.30 | $22.49 | $18.54 | 165,292 |
| 2019-03-25 | $22.06 | $22.54 | $22.06 | $22.34 | $18.42 | 96,146 |
| 2019-03-22 | $22.61 | $22.98 | $22.05 | $22.06 | $18.19 | 109,752 |
| 2019-03-21 | $22.46 | $23.04 | $22.46 | $22.79 | $18.79 | 164,396 |
| 2019-03-20 | $22.62 | $22.91 | $22.33 | $22.59 | $18.62 | 100,228 |
| 2019-03-19 | $23.12 | $23.12 | $22.58 | $22.63 | $18.66 | 62,058 |
| 2019-03-18 | $23.00 | $23.19 | $22.65 | $23.01 | $18.97 | 146,515 |
| 2019-03-15 | $23.35 | $23.44 | $22.83 | $22.90 | $18.88 | 244,803 |
| 2019-03-14 | $23.77 | $23.79 | $23.33 | $23.37 | $19.27 | 70,612 |
| 2019-03-13 | $23.62 | $23.98 | $23.45 | $23.77 | $19.60 | 102,221 |
| 2019-03-12 | $24.11 | $24.11 | $23.60 | $23.69 | $19.53 | 72,937 |
| 2019-03-11 | $23.93 | $24.32 | $23.82 | $24.29 | $19.87 | 80,621 |
| 2019-03-08 | $24.14 | $24.22 | $23.85 | $23.89 | $19.55 | 74,378 |
| 2019-03-07 | $24.54 | $24.54 | $24.13 | $24.25 | $19.84 | 92,287 |
| 2019-03-06 | $24.64 | $24.68 | $24.38 | $24.50 | $20.05 | 183,767 |
| 2019-03-05 | $24.30 | $24.88 | $24.30 | $24.59 | $20.12 | 130,920 |
| 2019-03-04 | $24.28 | $24.60 | $24.13 | $24.29 | $19.87 | 204,299 |
| 2019-03-01 | $24.39 | $24.49 | $24.02 | $24.45 | $20.01 | 290,782 |
| 2019-02-28 | $24.31 | $24.37 | $23.78 | $24.36 | $19.93 | 182,590 |
| 2019-02-27 | $24.00 | $24.68 | $24.00 | $24.37 | $19.94 | 254,456 |
| 2019-02-26 | $23.52 | $24.33 | $23.48 | $24.17 | $19.78 | 206,732 |
| 2019-02-25 | $23.44 | $23.59 | $23.19 | $23.51 | $19.24 | 162,072 |
| 2019-02-22 | $23.03 | $23.49 | $23.03 | $23.25 | $19.02 | 127,625 |
| 2019-02-21 | $23.02 | $23.61 | $22.90 | $23.13 | $18.93 | 264,172 |
| 2019-02-20 | $22.00 | $23.31 | $21.53 | $23.08 | $18.88 | 284,920 |
| 2019-02-19 | $21.74 | $21.90 | $21.28 | $21.40 | $17.51 | 152,937 |
| 2019-02-15 | $21.21 | $21.99 | $21.21 | $21.80 | $17.84 | 110,655 |
| 2019-02-14 | $20.98 | $21.24 | $20.85 | $21.05 | $17.22 | 72,237 |
| 2019-02-13 | $21.26 | $21.26 | $20.80 | $20.97 | $17.16 | 73,301 |
| 2019-02-12 | $20.74 | $21.17 | $20.74 | $21.12 | $17.28 | 83,154 |
| 2019-02-11 | $20.39 | $20.71 | $20.31 | $20.62 | $16.87 | 38,304 |
| 2019-02-08 | $20.44 | $20.54 | $20.25 | $20.38 | $16.68 | 36,406 |
| 2019-02-07 | $20.66 | $20.66 | $20.17 | $20.44 | $16.72 | 35,370 |
| 2019-02-06 | $20.88 | $20.88 | $20.59 | $20.66 | $16.90 | 48,989 |
| 2019-02-05 | $20.55 | $20.87 | $20.40 | $20.84 | $17.05 | 32,138 |
| 2019-02-04 | $20.31 | $20.58 | $20.13 | $20.58 | $16.84 | 71,752 |
| 2019-02-01 | $20.43 | $20.43 | $20.11 | $20.34 | $16.64 | 30,583 |
| 2019-01-31 | $20.15 | $20.49 | $20.01 | $20.37 | $16.67 | 64,065 |
| 2019-01-30 | $20.08 | $20.29 | $19.87 | $20.18 | $16.51 | 38,867 |
| 2019-01-29 | $20.23 | $20.23 | $19.94 | $20.03 | $16.39 | 64,485 |
| 2019-01-28 | $20.03 | $20.33 | $19.90 | $20.25 | $16.57 | 50,342 |
| 2019-01-25 | $19.77 | $20.18 | $19.77 | $20.13 | $16.47 | 49,575 |
| 2019-01-24 | $19.60 | $19.77 | $19.32 | $19.69 | $16.11 | 56,029 |
| 2019-01-23 | $19.51 | $19.65 | $19.35 | $19.64 | $16.07 | 59,872 |
| 2019-01-22 | $19.59 | $19.77 | $19.41 | $19.50 | $15.96 | 44,477 |
| 2019-01-18 | $19.62 | $20.06 | $19.62 | $19.74 | $16.15 | 114,254 |
| 2019-01-17 | $19.29 | $19.71 | $19.18 | $19.61 | $16.05 | 114,160 |
| 2019-01-16 | $19.25 | $19.47 | $19.20 | $19.36 | $15.84 | 69,164 |
| 2019-01-15 | $19.33 | $19.33 | $19.04 | $19.26 | $15.76 | 49,445 |
| 2019-01-14 | $19.28 | $19.51 | $19.25 | $19.36 | $15.84 | 54,366 |
| 2019-01-11 | $19.36 | $19.59 | $19.30 | $19.43 | $15.90 | 70,623 |
| 2019-01-10 | $19.47 | $19.63 | $19.37 | $19.55 | $16.00 | 34,531 |
| 2019-01-09 | $19.91 | $20.00 | $19.57 | $19.69 | $16.11 | 87,320 |
| 2019-01-08 | $19.71 | $20.03 | $19.13 | $19.84 | $16.23 | 127,036 |
| 2019-01-07 | $19.22 | $19.79 | $19.07 | $19.57 | $16.01 | 104,487 |
| 2019-01-04 | $19.09 | $19.38 | $19.00 | $19.19 | $15.70 | 114,385 |
| 2019-01-03 | $18.93 | $19.36 | $18.79 | $18.97 | $15.52 | 54,789 |
| 2019-01-02 | $18.62 | $19.19 | $18.50 | $19.09 | $15.62 | 119,373 |
| 2018-12-31 | $18.68 | $18.78 | $18.48 | $18.78 | $15.37 | 73,292 |
| 2018-12-28 | $18.47 | $18.95 | $18.43 | $18.65 | $15.26 | 60,071 |
| 2018-12-27 | $18.56 | $18.68 | $18.10 | $18.51 | $15.15 | 87,145 |
| 2018-12-26 | $18.22 | $18.82 | $18.00 | $18.77 | $15.36 | 67,484 |
| 2018-12-24 | $18.20 | $18.35 | $18.03 | $18.14 | $14.84 | 35,572 |
| 2018-12-21 | $18.40 | $18.77 | $18.20 | $18.36 | $15.02 | 314,738 |
| 2018-12-20 | $18.95 | $19.05 | $18.25 | $18.37 | $15.03 | 113,324 |
| 2018-12-19 | $19.23 | $19.43 | $18.82 | $18.90 | $15.46 | 99,805 |
| 2018-12-18 | $19.29 | $19.67 | $19.08 | $19.11 | $15.64 | 75,710 |
| 2018-12-17 | $19.15 | $19.63 | $19.00 | $19.18 | $15.69 | 78,710 |
| 2018-12-14 | $19.27 | $19.53 | $19.19 | $19.24 | $15.74 | 69,505 |
| 2018-12-13 | $19.43 | $19.50 | $19.19 | $19.33 | $15.82 | 72,269 |
| 2018-12-12 | $19.47 | $19.82 | $19.27 | $19.50 | $15.96 | 78,724 |
| 2018-12-11 | $19.83 | $19.93 | $19.13 | $19.24 | $15.74 | 103,864 |
| 2018-12-10 | $19.88 | $19.88 | $19.32 | $19.56 | $16.00 | 156,845 |
| 2018-12-07 | $20.08 | $20.25 | $19.69 | $19.82 | $16.22 | 158,731 |
| 2018-12-06 | $19.90 | $20.10 | $19.70 | $20.07 | $16.42 | 72,549 |
| 2018-12-04 | $21.12 | $21.20 | $19.93 | $20.06 | $16.41 | 136,058 |
| 2018-12-03 | $20.75 | $21.26 | $20.27 | $21.23 | $17.37 | 171,351 |
| 2018-11-30 | $20.52 | $20.67 | $20.29 | $20.49 | $16.77 | 192,035 |
| 2018-11-29 | $22.15 | $22.16 | $21.63 | $21.71 | $16.80 | 129,419 |
| 2018-11-28 | $22.07 | $22.07 | $21.53 | $22.01 | $17.03 | 119,283 |
| 2018-11-27 | $21.76 | $22.08 | $21.69 | $21.97 | $17.00 | 94,492 |
| 2018-11-26 | $21.98 | $22.03 | $21.57 | $21.87 | $16.92 | 65,188 |
| 2018-11-23 | $21.46 | $21.97 | $21.46 | $21.75 | $16.83 | 21,790 |
| 2018-11-21 | $21.36 | $21.67 | $21.24 | $21.59 | $16.70 | 33,835 |
| 2018-11-20 | $21.26 | $21.59 | $21.26 | $21.28 | $16.46 | 68,586 |
| 2018-11-19 | $21.30 | $22.14 | $21.30 | $21.64 | $16.74 | 107,068 |
| 2018-11-16 | $20.98 | $21.30 | $20.70 | $21.20 | $16.40 | 117,452 |
| 2018-11-15 | $20.80 | $21.27 | $20.63 | $21.16 | $16.37 | 187,251 |
| 2018-11-14 | $21.32 | $21.52 | $20.92 | $20.94 | $16.20 | 91,804 |
| 2018-11-13 | $21.37 | $21.81 | $21.00 | $21.16 | $16.37 | 121,248 |
| 2018-11-12 | $21.39 | $21.63 | $21.29 | $21.33 | $16.50 | 64,454 |
| 2018-11-09 | $21.53 | $21.62 | $21.35 | $21.40 | $16.56 | 61,425 |
| 2018-11-08 | $21.53 | $21.67 | $21.37 | $21.59 | $16.70 | 40,544 |
| 2018-11-07 | $21.51 | $21.69 | $21.07 | $21.62 | $16.73 | 64,062 |
| 2018-11-06 | $20.87 | $21.62 | $20.70 | $21.46 | $16.60 | 108,690 |
| 2018-11-05 | $21.20 | $21.25 | $20.65 | $20.87 | $16.15 | 132,304 |
| 2018-11-02 | $20.44 | $21.32 | $20.44 | $21.17 | $16.38 | 134,555 |
| 2018-11-01 | $20.28 | $20.81 | $20.13 | $20.42 | $15.80 | 127,270 |
| 2018-10-31 | $21.81 | $22.01 | $20.23 | $20.28 | $15.69 | 86,170 |
| 2018-10-30 | $20.36 | $20.91 | $20.33 | $20.77 | $16.07 | 43,500 |
| 2018-10-29 | $20.20 | $20.76 | $20.20 | $20.32 | $15.72 | 74,276 |
| 2018-10-26 | $20.20 | $20.37 | $19.37 | $19.94 | $15.43 | 81,051 |
| 2018-10-25 | $20.43 | $20.88 | $20.34 | $20.42 | $15.80 | 84,620 |
| 2018-10-24 | $20.76 | $21.18 | $20.32 | $20.38 | $15.77 | 179,955 |
| 2018-10-23 | $20.46 | $20.89 | $20.30 | $20.79 | $16.08 | 75,110 |
| 2018-10-22 | $20.43 | $20.84 | $20.43 | $20.66 | $15.98 | 46,585 |
| 2018-10-19 | $20.98 | $21.00 | $20.38 | $20.40 | $15.78 | 78,297 |
| 2018-10-18 | $21.28 | $21.43 | $20.78 | $20.98 | $16.23 | 55,665 |
| 2018-10-17 | $21.55 | $21.55 | $20.96 | $21.32 | $16.49 | 61,586 |
| 2018-10-16 | $21.31 | $21.77 | $20.82 | $21.67 | $16.77 | 51,714 |
| 2018-10-15 | $21.04 | $21.36 | $20.89 | $21.16 | $16.37 | 58,151 |
| 2018-10-12 | $21.50 | $21.50 | $20.90 | $21.12 | $16.34 | 69,073 |
| 2018-10-11 | $21.32 | $21.68 | $21.16 | $21.17 | $16.38 | 44,364 |
| 2018-10-10 | $21.60 | $21.83 | $21.26 | $21.34 | $16.51 | 62,462 |
| 2018-10-09 | $21.33 | $21.88 | $21.28 | $21.57 | $16.69 | 108,022 |
| 2018-10-08 | $20.71 | $21.37 | $20.56 | $21.25 | $16.44 | 83,057 |
| 2018-10-05 | $21.30 | $21.30 | $20.46 | $20.57 | $15.91 | 54,998 |
| 2018-10-04 | $21.52 | $21.52 | $21.21 | $21.32 | $16.49 | 54,238 |
| 2018-10-03 | $21.44 | $21.63 | $21.44 | $21.54 | $16.66 | 54,234 |
| 2018-10-02 | $21.52 | $21.78 | $21.18 | $21.30 | $16.48 | 66,447 |
| 2018-10-01 | $22.23 | $22.23 | $21.44 | $21.47 | $16.61 | 45,506 |
| 2018-09-28 | $21.65 | $22.28 | $21.65 | $22.10 | $17.10 | 74,521 |
| 2018-09-27 | $21.55 | $21.90 | $21.25 | $21.60 | $16.71 | 69,531 |
| 2018-09-26 | $21.25 | $21.45 | $21.15 | $21.25 | $16.44 | 40,711 |
| 2018-09-25 | $21.20 | $21.25 | $21.00 | $21.25 | $16.44 | 66,291 |
| 2018-09-24 | $21.90 | $22.10 | $21.10 | $21.20 | $16.40 | 70,658 |
| 2018-09-21 | $22.00 | $22.25 | $21.85 | $21.95 | $16.98 | 171,310 |
| 2018-09-20 | $21.80 | $22.20 | $21.75 | $22.05 | $17.06 | 59,500 |
| 2018-09-19 | $21.85 | $22.40 | $21.70 | $21.75 | $16.83 | 109,056 |
| 2018-09-18 | $22.20 | $22.35 | $21.90 | $21.95 | $16.98 | 90,901 |
| 2018-09-17 | $22.65 | $22.75 | $22.25 | $22.35 | $17.29 | 58,321 |
| 2018-09-14 | $22.30 | $22.75 | $22.25 | $22.65 | $17.52 | 46,879 |
| 2018-09-13 | $22.30 | $22.40 | $22.10 | $22.30 | $17.25 | 86,255 |
| 2018-09-12 | $22.45 | $22.50 | $22.15 | $22.25 | $17.21 | 56,914 |
| 2018-09-11 | $22.15 | $22.90 | $22.15 | $22.45 | $17.37 | 95,579 |
| 2018-09-10 | $22.05 | $22.40 | $21.80 | $22.15 | $17.14 | 49,862 |
| 2018-09-07 | $21.90 | $22.25 | $21.70 | $21.95 | $16.98 | 69,059 |
| 2018-09-06 | $21.85 | $22.10 | $21.80 | $21.90 | $16.94 | 71,479 |
| 2018-09-05 | $21.60 | $22.10 | $21.55 | $21.90 | $16.94 | 173,284 |
| 2018-09-04 | $22.10 | $22.10 | $21.05 | $21.65 | $16.75 | 120,806 |
| 2018-08-31 | $21.95 | $22.10 | $21.68 | $22.10 | $17.10 | 98,257 |
| 2018-08-30 | $22.00 | $22.15 | $21.70 | $22.00 | $17.02 | 60,339 |
| 2018-08-29 | $22.00 | $22.10 | $21.90 | $21.95 | $16.98 | 139,561 |
| 2018-08-28 | $22.00 | $22.20 | $21.85 | $22.00 | $17.02 | 114,336 |
| 2018-08-27 | $22.40 | $22.40 | $21.95 | $22.00 | $17.02 | 59,003 |
| 2018-08-24 | $22.30 | $22.40 | $22.10 | $22.35 | $17.29 | 62,733 |
| 2018-08-23 | $22.20 | $22.35 | $21.80 | $22.30 | $17.25 | 47,061 |
| 2018-08-22 | $22.40 | $22.50 | $22.00 | $22.25 | $17.21 | 76,950 |
| 2018-08-21 | $22.30 | $22.50 | $22.10 | $22.35 | $17.29 | 54,715 |
| 2018-08-20 | $22.05 | $22.50 | $22.00 | $22.40 | $17.19 | 77,585 |
| 2018-08-17 | $21.95 | $22.25 | $21.85 | $22.05 | $16.92 | 80,459 |
| 2018-08-16 | $21.95 | $22.10 | $21.88 | $22.00 | $16.88 | 36,484 |
| 2018-08-15 | $21.75 | $21.95 | $21.50 | $21.85 | $16.77 | 68,926 |
| 2018-08-14 | $21.70 | $22.20 | $21.70 | $21.95 | $16.85 | 113,670 |
| 2018-08-13 | $21.75 | $21.90 | $21.20 | $21.75 | $16.69 | 58,392 |
| 2018-08-10 | $21.65 | $21.70 | $21.38 | $21.50 | $16.50 | 47,968 |
| 2018-08-09 | $21.80 | $21.85 | $21.50 | $21.80 | $16.73 | 63,005 |
| 2018-08-08 | $21.50 | $21.75 | $21.25 | $21.70 | $16.65 | 65,346 |
| 2018-08-07 | $21.35 | $21.85 | $21.30 | $21.50 | $16.50 | 80,654 |
| 2018-08-06 | $21.10 | $21.55 | $20.65 | $21.35 | $16.39 | 86,040 |
| 2018-08-03 | $20.75 | $21.25 | $20.75 | $21.10 | $16.19 | 134,048 |
| 2018-08-02 | $20.65 | $20.85 | $20.40 | $20.85 | $16.00 | 125,591 |
| 2018-08-01 | $20.20 | $21.15 | $19.78 | $20.70 | $15.89 | 132,506 |
| 2018-07-31 | $20.00 | $20.00 | $19.65 | $19.80 | $15.20 | 81,363 |
| 2018-07-30 | $19.90 | $20.25 | $19.80 | $19.95 | $15.31 | 59,725 |
| 2018-07-27 | $20.60 | $20.60 | $19.80 | $19.90 | $15.27 | 57,066 |
| 2018-07-26 | $20.55 | $20.85 | $20.35 | $20.55 | $15.77 | 67,015 |
| 2018-07-25 | $20.50 | $20.60 | $20.20 | $20.55 | $15.77 | 73,965 |
| 2018-07-24 | $21.05 | $21.05 | $20.43 | $20.50 | $15.73 | 134,360 |
| 2018-07-23 | $20.95 | $21.03 | $20.80 | $20.95 | $16.08 | 64,363 |
| 2018-07-20 | $21.10 | $21.20 | $20.88 | $21.00 | $16.12 | 76,766 |
| 2018-07-19 | $21.10 | $21.23 | $21.00 | $21.10 | $16.19 | 213,992 |
| 2018-07-18 | $21.20 | $21.20 | $20.90 | $21.10 | $16.19 | 64,977 |
| 2018-07-17 | $21.20 | $21.45 | $21.10 | $21.20 | $16.27 | 79,201 |
| 2018-07-16 | $21.60 | $21.60 | $21.20 | $21.30 | $16.35 | 87,775 |
| 2018-07-13 | $21.35 | $21.70 | $21.35 | $21.55 | $16.54 | 82,579 |
| 2018-07-12 | $21.80 | $21.85 | $21.30 | $21.40 | $16.42 | 70,409 |
| 2018-07-11 | $21.85 | $22.00 | $21.45 | $21.75 | $16.69 | 167,950 |
| 2018-07-10 | $21.75 | $22.35 | $21.70 | $21.95 | $16.85 | 249,751 |
| 2018-07-09 | $21.85 | $22.65 | $21.65 | $21.70 | $16.65 | 112,244 |
| 2018-07-06 | $21.50 | $21.85 | $21.35 | $21.70 | $16.65 | 69,394 |
| 2018-07-05 | $21.50 | $21.55 | $21.20 | $21.50 | $16.50 | 102,660 |
| 2018-07-03 | $21.65 | $21.83 | $21.40 | $21.40 | $16.42 | 60,439 |
| 2018-07-02 | $21.55 | $21.65 | $21.25 | $21.65 | $16.62 | 76,481 |
| 2018-06-29 | $21.95 | $21.95 | $21.55 | $21.60 | $16.58 | 60,666 |
| 2018-06-28 | $21.65 | $22.05 | $21.40 | $21.85 | $16.77 | 71,214 |
| 2018-06-27 | $22.40 | $22.40 | $21.55 | $21.65 | $16.62 | 77,393 |
| 2018-06-26 | $22.15 | $22.40 | $22.15 | $22.35 | $17.15 | 49,032 |
| 2018-06-25 | $22.20 | $22.30 | $21.85 | $22.15 | $17.00 | 61,970 |
| 2018-06-22 | $22.40 | $22.60 | $21.85 | $22.30 | $17.11 | 167,567 |
| 2018-06-21 | $22.15 | $22.55 | $22.05 | $22.35 | $17.15 | 71,295 |
| 2018-06-20 | $22.05 | $22.35 | $21.90 | $22.15 | $17.00 | 74,241 |
| 2018-06-19 | $21.70 | $22.20 | $21.65 | $22.10 | $16.96 | 80,427 |
| 2018-06-18 | $21.65 | $22.25 | $21.65 | $21.95 | $16.85 | 70,302 |
| 2018-06-15 | $21.45 | $21.95 | $21.45 | $21.75 | $16.69 | 174,269 |
| 2018-06-14 | $21.50 | $21.55 | $21.30 | $21.50 | $16.50 | 74,476 |
| 2018-06-13 | $21.45 | $21.60 | $21.33 | $21.50 | $16.50 | 72,396 |
| 2018-06-12 | $21.50 | $21.63 | $21.35 | $21.45 | $16.46 | 94,088 |
| 2018-06-11 | $21.50 | $21.70 | $21.45 | $21.50 | $16.50 | 91,091 |
| 2018-06-08 | $21.30 | $21.60 | $21.30 | $21.50 | $16.50 | 88,774 |
| 2018-06-07 | $21.30 | $21.60 | $21.25 | $21.25 | $16.31 | 51,407 |
| 2018-06-06 | $20.90 | $21.35 | $20.90 | $21.30 | $16.35 | 112,676 |
| 2018-06-05 | $20.90 | $21.15 | $20.55 | $20.95 | $16.08 | 143,487 |
| 2018-06-04 | $20.60 | $21.05 | $20.60 | $20.95 | $16.08 | 118,506 |
| 2018-06-01 | $20.20 | $20.70 | $20.05 | $20.45 | $15.69 | 180,059 |
| 2018-05-31 | $20.70 | $20.80 | $20.00 | $20.00 | $15.35 | 120,080 |
| 2018-05-30 | $20.40 | $20.80 | $20.35 | $20.65 | $15.85 | 83,673 |
| 2018-05-29 | $20.15 | $20.75 | $20.15 | $20.40 | $15.66 | 119,206 |
| 2018-05-25 | $20.10 | $20.45 | $20.10 | $20.35 | $15.62 | 95,533 |
| 2018-05-24 | $19.65 | $20.35 | $19.65 | $20.25 | $15.54 | 111,875 |
| 2018-05-23 | $19.35 | $19.80 | $19.35 | $19.70 | $15.12 | 95,192 |
| 2018-05-22 | $20.05 | $20.05 | $19.50 | $19.55 | $15.00 | 70,843 |
| 2018-05-21 | $20.15 | $20.40 | $19.95 | $20.20 | $15.36 | 110,529 |
| 2018-05-18 | $20.10 | $20.40 | $19.90 | $20.15 | $15.32 | 104,531 |
| 2018-05-17 | $19.45 | $20.25 | $19.45 | $20.15 | $15.32 | 118,852 |
| 2018-05-16 | $19.50 | $19.65 | $19.35 | $19.35 | $14.72 | 94,408 |
| 2018-05-15 | $19.45 | $19.70 | $19.40 | $19.45 | $14.79 | 37,230 |
| 2018-05-14 | $19.75 | $19.75 | $19.52 | $19.60 | $14.91 | 60,370 |
| 2018-05-11 | $19.30 | $19.75 | $19.30 | $19.65 | $14.94 | 87,983 |
| 2018-05-10 | $19.35 | $19.60 | $19.30 | $19.35 | $14.72 | 60,588 |
| 2018-05-09 | $19.65 | $19.65 | $19.00 | $19.40 | $14.75 | 135,389 |
| 2018-05-08 | $19.20 | $19.50 | $19.05 | $19.35 | $14.72 | 126,484 |
| 2018-05-07 | $19.50 | $19.60 | $19.20 | $19.45 | $14.79 | 110,591 |
| 2018-05-04 | $18.80 | $19.60 | $18.80 | $19.45 | $14.79 | 88,162 |
| 2018-05-03 | $19.55 | $19.85 | $18.65 | $18.95 | $14.41 | 144,815 |
| 2018-05-02 | $18.60 | $19.90 | $18.55 | $19.80 | $15.06 | 256,170 |
| 2018-05-01 | $18.05 | $18.15 | $17.70 | $17.90 | $13.61 | 189,609 |
| 2018-04-30 | $18.55 | $18.55 | $18.10 | $18.15 | $13.80 | 68,023 |
| 2018-04-27 | $18.35 | $18.60 | $18.30 | $18.55 | $14.11 | 57,478 |
| 2018-04-26 | $18.30 | $18.55 | $18.20 | $18.35 | $13.95 | 66,492 |
| 2018-04-25 | $18.30 | $18.35 | $17.90 | $18.20 | $13.84 | 138,472 |
| 2018-04-24 | $17.95 | $18.50 | $17.85 | $18.25 | $13.88 | 98,397 |
| 2018-04-23 | $17.85 | $18.02 | $17.70 | $17.85 | $13.57 | 87,362 |
| 2018-04-20 | $17.95 | $18.05 | $17.80 | $17.85 | $13.57 | 69,484 |
| 2018-04-19 | $18.35 | $18.35 | $17.85 | $18.00 | $13.69 | 66,468 |
| 2018-04-18 | $18.50 | $18.77 | $18.40 | $18.45 | $14.03 | 72,920 |
| 2018-04-17 | $18.55 | $18.55 | $18.35 | $18.45 | $14.03 | 99,942 |
| 2018-04-16 | $18.10 | $18.62 | $17.95 | $18.40 | $13.99 | 324,918 |
| 2018-04-13 | $18.15 | $18.20 | $17.80 | $17.90 | $13.61 | 109,274 |
| 2018-04-12 | $18.35 | $18.45 | $18.05 | $18.10 | $13.76 | 82,315 |
| 2018-04-11 | $18.35 | $18.55 | $18.15 | $18.30 | $13.92 | 109,435 |
| 2018-04-10 | $18.15 | $18.65 | $18.05 | $18.50 | $14.07 | 139,590 |
| 2018-04-09 | $19.05 | $19.05 | $18.00 | $18.05 | $13.73 | 136,874 |
| 2018-04-06 | $19.75 | $19.75 | $18.90 | $19.00 | $14.45 | 144,806 |
| 2018-04-05 | $19.70 | $19.95 | $19.58 | $19.90 | $15.13 | 83,738 |
| 2018-04-04 | $19.35 | $19.66 | $19.25 | $19.45 | $14.79 | 130,165 |
| 2018-04-03 | $19.30 | $19.65 | $19.30 | $19.60 | $14.91 | 90,966 |
| 2018-04-02 | $20.10 | $20.10 | $19.10 | $19.25 | $14.64 | 88,369 |
| 2018-03-29 | $19.65 | $20.50 | $19.65 | $20.15 | $15.32 | 184,378 |
| 2018-03-28 | $19.25 | $19.63 | $19.10 | $19.50 | $14.83 | 211,208 |
| 2018-03-27 | $19.15 | $19.55 | $18.95 | $19.10 | $14.53 | 95,959 |
| 2018-03-26 | $18.95 | $19.10 | $18.75 | $19.10 | $14.53 | 148,554 |
| 2018-03-23 | $19.35 | $19.35 | $18.60 | $18.65 | $14.18 | 163,702 |
| 2018-03-22 | $19.75 | $19.80 | $19.20 | $19.25 | $14.64 | 108,062 |
| 2018-03-21 | $19.70 | $20.15 | $19.65 | $19.90 | $15.13 | 106,537 |
| 2018-03-20 | $20.20 | $20.20 | $19.50 | $19.65 | $14.94 | 87,808 |
| 2018-03-19 | $20.40 | $20.48 | $20.05 | $20.25 | $15.40 | 89,238 |
| 2018-03-16 | $20.30 | $20.70 | $20.20 | $20.55 | $15.63 | 238,130 |
| 2018-03-15 | $20.30 | $20.48 | $20.15 | $20.30 | $15.44 | 343,755 |
| 2018-03-14 | $20.45 | $20.60 | $20.30 | $20.30 | $15.44 | 96,511 |
| 2018-03-13 | $20.35 | $20.65 | $20.20 | $20.45 | $15.55 | 99,211 |
| 2018-03-12 | $20.75 | $20.83 | $20.35 | $20.50 | $15.45 | 79,515 |
| 2018-03-09 | $20.90 | $21.20 | $20.45 | $20.65 | $15.57 | 88,249 |
| 2018-03-08 | $20.85 | $21.10 | $20.65 | $20.75 | $15.64 | 117,991 |
| 2018-03-07 | $20.70 | $20.95 | $20.65 | $20.75 | $15.64 | 125,513 |
| 2018-03-06 | $20.55 | $20.95 | $20.50 | $20.80 | $15.68 | 152,817 |
| 2018-03-05 | $20.60 | $20.80 | $20.44 | $20.55 | $15.49 | 111,675 |
| 2018-03-02 | $20.40 | $20.75 | $20.35 | $20.70 | $15.60 | 119,424 |
| 2018-03-01 | $20.40 | $20.80 | $20.35 | $20.60 | $15.53 | 115,036 |
| 2018-02-28 | $20.35 | $20.73 | $20.35 | $20.35 | $15.34 | 304,157 |
| 2018-02-27 | $20.95 | $21.20 | $20.25 | $20.35 | $15.34 | 197,215 |
| 2018-02-26 | $20.95 | $21.20 | $20.75 | $21.00 | $15.83 | 90,119 |
| 2018-02-23 | $20.80 | $21.20 | $20.80 | $20.95 | $15.79 | 125,908 |
| 2018-02-22 | $20.55 | $21.20 | $20.05 | $20.80 | $15.68 | 231,456 |
| 2018-02-21 | $21.25 | $21.70 | $20.50 | $20.50 | $15.45 | 217,203 |
| 2018-02-20 | $21.55 | $21.65 | $20.95 | $21.00 | $15.83 | 96,121 |
| 2018-02-16 | $21.65 | $21.95 | $21.60 | $21.60 | $16.28 | 73,455 |
| 2018-02-15 | $21.50 | $21.80 | $21.30 | $21.70 | $16.36 | 76,705 |
| 2018-02-14 | $20.80 | $21.40 | $20.75 | $21.30 | $16.06 | 151,100 |
| 2018-02-13 | $21.20 | $21.40 | $20.85 | $20.95 | $15.79 | 159,315 |
| 2018-02-12 | $21.65 | $21.69 | $20.90 | $21.35 | $16.09 | 188,894 |
| 2018-02-09 | $21.40 | $21.70 | $21.00 | $21.60 | $16.28 | 184,375 |
| 2018-02-08 | $21.45 | $21.53 | $21.05 | $21.20 | $15.98 | 343,830 |
| 2018-02-07 | $21.20 | $21.75 | $21.05 | $21.40 | $16.13 | 217,789 |
| 2018-02-06 | $20.90 | $21.80 | $20.71 | $21.30 | $16.06 | 177,354 |
| 2018-02-05 | $21.65 | $22.00 | $21.05 | $21.40 | $16.13 | 166,066 |
| 2018-02-02 | $21.80 | $22.20 | $21.71 | $21.85 | $16.47 | 224,741 |
| 2018-02-01 | $22.30 | $22.30 | $21.71 | $21.95 | $16.55 | 210,388 |
| 2018-01-31 | $23.10 | $23.10 | $22.05 | $22.30 | $16.81 | 84,959 |
| 2018-01-30 | $23.10 | $23.15 | $22.90 | $22.95 | $17.30 | 65,026 |
| 2018-01-29 | $23.50 | $23.60 | $23.15 | $23.25 | $17.53 | 77,132 |
| 2018-01-26 | $23.40 | $23.50 | $22.90 | $23.45 | $17.68 | 57,451 |
| 2018-01-25 | $23.25 | $23.35 | $22.80 | $23.30 | $17.56 | 70,262 |
| 2018-01-24 | $23.30 | $23.55 | $23.10 | $23.20 | $17.49 | 81,001 |
| 2018-01-23 | $23.50 | $23.55 | $23.20 | $23.30 | $17.56 | 42,303 |
| 2018-01-22 | $23.40 | $23.60 | $23.25 | $23.60 | $17.79 | 43,768 |
| 2018-01-19 | $23.30 | $23.75 | $23.15 | $23.50 | $17.72 | 42,357 |
| 2018-01-18 | $23.40 | $23.45 | $23.00 | $23.35 | $17.60 | 37,964 |
| 2018-01-17 | $23.25 | $23.75 | $23.05 | $23.45 | $17.68 | 64,827 |
| 2018-01-16 | $24.00 | $24.25 | $23.20 | $23.25 | $17.53 | 94,246 |
| 2018-01-12 | $23.65 | $24.00 | $23.55 | $23.95 | $18.05 | 82,159 |
| 2018-01-11 | $22.55 | $23.80 | $22.50 | $23.65 | $17.83 | 97,053 |
| 2018-01-10 | $22.15 | $22.63 | $21.95 | $22.55 | $17.00 | 158,688 |
| 2018-01-09 | $22.25 | $22.50 | $21.85 | $22.30 | $16.81 | 129,738 |
| 2018-01-08 | $23.10 | $23.10 | $22.15 | $22.25 | $16.77 | 189,420 |
| 2018-01-05 | $22.85 | $23.20 | $22.70 | $23.15 | $17.45 | 154,422 |
| 2018-01-04 | $22.80 | $23.00 | $22.55 | $22.85 | $17.23 | 167,572 |
| 2018-01-03 | $22.80 | $22.80 | $22.45 | $22.60 | $17.04 | 200,552 |
| 2018-01-02 | $22.65 | $22.90 | $22.50 | $22.75 | $17.15 | 110,529 |
| 2017-12-29 | $23.20 | $23.30 | $22.60 | $22.65 | $17.07 | 84,128 |
| 2017-12-28 | $23.40 | $23.60 | $22.95 | $23.20 | $17.49 | 45,186 |
| 2017-12-27 | $23.45 | $23.65 | $23.25 | $23.45 | $17.68 | 57,741 |
| 2017-12-26 | $23.15 | $23.75 | $23.15 | $23.50 | $17.72 | 24,651 |
| 2017-12-22 | $23.65 | $23.65 | $23.23 | $23.25 | $17.53 | 63,200 |
| 2017-12-21 | $24.00 | $24.00 | $23.60 | $23.65 | $17.83 | 44,443 |
| 2017-12-20 | $23.90 | $24.10 | $23.75 | $23.85 | $17.98 | 33,114 |
| 2017-12-19 | $24.25 | $24.25 | $23.65 | $23.75 | $17.90 | 58,048 |
| 2017-12-18 | $23.75 | $24.10 | $23.75 | $24.10 | $18.17 | 48,808 |
| 2017-12-15 | $22.85 | $23.70 | $22.85 | $23.60 | $17.79 | 267,086 |
| 2017-12-14 | $23.70 | $23.70 | $22.65 | $22.75 | $17.15 | 129,566 |
| 2017-12-13 | $23.50 | $23.90 | $23.11 | $23.75 | $17.90 | 96,691 |
| 2017-12-12 | $23.70 | $23.88 | $23.25 | $23.25 | $17.53 | 54,935 |
| 2017-12-11 | $24.00 | $24.18 | $23.55 | $23.70 | $17.87 | 138,203 |
| 2017-12-08 | $24.05 | $24.45 | $23.83 | $24.00 | $18.09 | 73,306 |
| 2017-12-07 | $23.95 | $24.15 | $23.95 | $24.00 | $18.09 | 185,642 |
| 2017-12-06 | $23.95 | $24.10 | $23.80 | $24.00 | $18.09 | 119,506 |
| 2017-12-05 | $24.75 | $24.75 | $23.85 | $24.00 | $18.09 | 117,283 |
| 2017-12-04 | $24.50 | $25.10 | $24.50 | $24.75 | $18.66 | 75,167 |
| 2017-12-01 | $24.25 | $24.50 | $23.55 | $24.45 | $18.43 | 50,383 |
| 2017-11-30 | $24.75 | $25.00 | $24.00 | $24.15 | $18.21 | 96,638 |
| 2017-11-29 | $23.35 | $25.05 | $23.30 | $24.65 | $18.58 | 102,042 |
| 2017-11-28 | $23.20 | $23.40 | $23.00 | $23.25 | $17.53 | 152,354 |
| 2017-11-27 | $23.35 | $23.62 | $23.20 | $23.20 | $17.49 | 73,670 |
| 2017-11-24 | $23.45 | $23.50 | $23.10 | $23.40 | $17.64 | 21,878 |
| 2017-11-22 | $23.35 | $23.80 | $23.30 | $23.45 | $17.68 | 75,318 |
| 2017-11-21 | $24.10 | $24.10 | $23.40 | $23.40 | $17.64 | 75,948 |
| 2017-11-20 | $24.15 | $24.25 | $23.85 | $24.05 | $18.01 | 50,442 |
| 2017-11-17 | $24.15 | $24.30 | $24.05 | $24.05 | $18.01 | 38,862 |
| 2017-11-16 | $23.60 | $24.43 | $23.60 | $24.25 | $18.16 | 48,711 |
| 2017-11-15 | $23.70 | $23.78 | $23.35 | $23.40 | $17.53 | 46,790 |
| 2017-11-14 | $23.80 | $24.00 | $23.75 | $23.80 | $17.83 | 60,572 |
| 2017-11-13 | $23.80 | $24.10 | $23.75 | $23.85 | $17.86 | 33,790 |
| 2017-11-10 | $23.65 | $24.30 | $23.65 | $23.80 | $17.83 | 48,054 |
| 2017-11-09 | $23.35 | $23.90 | $23.35 | $23.65 | $17.71 | 37,249 |
| 2017-11-08 | $23.25 | $23.50 | $23.11 | $23.50 | $17.60 | 38,941 |
| 2017-11-07 | $23.75 | $24.00 | $23.25 | $23.30 | $17.45 | 66,700 |
| 2017-11-06 | $24.45 | $24.55 | $23.60 | $23.65 | $17.71 | 86,194 |
| 2017-11-03 | $24.65 | $25.05 | $24.26 | $24.50 | $18.35 | 122,311 |
| 2017-11-02 | $24.90 | $25.20 | $24.55 | $24.60 | $18.43 | 95,634 |
| 2017-11-01 | $24.30 | $25.35 | $24.30 | $25.15 | $18.84 | 102,431 |
| 2017-10-31 | $24.15 | $24.20 | $23.45 | $23.85 | $17.86 | 187,020 |
| 2017-10-30 | $24.65 | $24.70 | $23.90 | $24.00 | $17.98 | 65,703 |
| 2017-10-27 | $25.05 | $25.10 | $24.45 | $24.80 | $18.58 | 59,556 |
| 2017-10-26 | $24.75 | $25.35 | $24.75 | $25.15 | $18.84 | 52,790 |
| 2017-10-25 | $24.65 | $24.95 | $24.40 | $24.65 | $18.46 | 33,471 |
| 2017-10-24 | $24.15 | $24.75 | $24.05 | $24.60 | $18.43 | 60,228 |
| 2017-10-23 | $24.25 | $24.50 | $23.90 | $24.05 | $18.01 | 90,079 |
| 2017-10-20 | $24.50 | $24.65 | $24.28 | $24.30 | $18.20 | 59,479 |
| 2017-10-19 | $23.80 | $24.45 | $23.55 | $24.35 | $18.24 | 67,912 |
| 2017-10-18 | $23.85 | $24.15 | $23.45 | $23.95 | $17.94 | 88,129 |
| 2017-10-17 | $23.60 | $24.02 | $23.60 | $23.65 | $17.71 | 66,043 |
| 2017-10-16 | $23.75 | $24.00 | $23.45 | $23.75 | $17.79 | 79,102 |
| 2017-10-13 | $23.65 | $24.00 | $23.50 | $23.70 | $17.75 | 83,613 |
| 2017-10-12 | $23.75 | $23.85 | $23.40 | $23.55 | $17.64 | 70,428 |
| 2017-10-11 | $24.00 | $24.14 | $23.60 | $23.85 | $17.86 | 81,653 |
| 2017-10-10 | $24.00 | $24.10 | $23.60 | $23.95 | $17.94 | 103,141 |
| 2017-10-09 | $24.00 | $24.25 | $23.63 | $24.00 | $17.98 | 117,342 |
| 2017-10-06 | $25.65 | $26.15 | $23.47 | $24.20 | $18.13 | 248,300 |
| 2017-10-05 | $26.90 | $27.23 | $26.85 | $27.00 | $20.22 | 79,408 |
| 2017-10-04 | $27.00 | $27.13 | $26.80 | $26.95 | $20.19 | 62,937 |
| 2017-10-03 | $26.90 | $27.05 | $26.80 | $26.90 | $20.15 | 79,389 |
| 2017-10-02 | $26.25 | $26.95 | $26.10 | $26.90 | $20.15 | 158,765 |
| 2017-09-29 | $26.50 | $26.60 | $26.10 | $26.15 | $19.59 | 113,431 |
| 2017-09-28 | $26.35 | $26.60 | $25.85 | $26.55 | $19.89 | 52,544 |
| 2017-09-27 | $25.05 | $26.45 | $25.05 | $26.35 | $19.74 | 85,891 |
| 2017-09-26 | $24.55 | $25.10 | $24.45 | $24.95 | $18.69 | 130,952 |
| 2017-09-25 | $24.40 | $24.60 | $24.25 | $24.55 | $18.39 | 192,656 |
| 2017-09-22 | $24.50 | $24.63 | $24.30 | $24.40 | $18.28 | 75,801 |
| 2017-09-21 | $24.75 | $24.75 | $24.38 | $24.50 | $18.35 | 60,696 |
| 2017-09-20 | $24.95 | $25.10 | $24.65 | $24.80 | $18.58 | 66,237 |
| 2017-09-19 | $25.20 | $25.30 | $24.80 | $25.05 | $18.76 | 61,275 |
| 2017-09-18 | $25.65 | $25.65 | $25.00 | $25.10 | $18.80 | 59,297 |
| 2017-09-15 | $24.90 | $25.75 | $24.50 | $25.70 | $19.25 | 169,633 |
| 2017-09-14 | $24.95 | $25.10 | $24.65 | $24.80 | $18.58 | 36,718 |
| 2017-09-13 | $25.00 | $25.35 | $24.85 | $24.95 | $18.69 | 50,436 |
| 2017-09-12 | $24.70 | $25.30 | $24.70 | $25.00 | $18.73 | 50,785 |
| 2017-09-11 | $24.70 | $24.85 | $24.26 | $24.70 | $18.50 | 55,727 |
| 2017-09-08 | $24.65 | $25.10 | $24.55 | $24.60 | $18.43 | 60,659 |
| 2017-09-07 | $24.25 | $24.70 | $24.15 | $24.65 | $18.46 | 61,746 |
| 2017-09-06 | $24.20 | $24.55 | $24.10 | $24.15 | $18.09 | 71,164 |
| 2017-09-05 | $23.60 | $24.30 | $23.60 | $24.05 | $18.01 | 51,090 |
| 2017-09-01 | $23.45 | $23.83 | $23.45 | $23.65 | $17.71 | 50,259 |
| 2017-08-31 | $23.20 | $23.55 | $23.15 | $23.45 | $17.56 | 69,173 |
| 2017-08-30 | $23.20 | $23.45 | $23.05 | $23.10 | $17.30 | 45,305 |
| 2017-08-29 | $23.40 | $23.50 | $23.10 | $23.25 | $17.42 | 65,349 |
| 2017-08-28 | $23.75 | $23.75 | $23.35 | $23.50 | $17.60 | 55,081 |
| 2017-08-25 | $23.55 | $24.05 | $23.25 | $23.70 | $17.75 | 78,629 |
| 2017-08-24 | $23.80 | $24.20 | $23.35 | $23.40 | $17.53 | 77,547 |
| 2017-08-23 | $23.55 | $23.65 | $23.35 | $23.55 | $17.64 | 38,581 |
| 2017-08-22 | $23.80 | $24.00 | $23.60 | $23.70 | $17.75 | 47,130 |
| 2017-08-21 | $23.55 | $23.95 | $23.55 | $23.60 | $17.68 | 49,345 |
| 2017-08-18 | $23.60 | $24.07 | $23.55 | $23.75 | $17.68 | 62,852 |
| 2017-08-17 | $24.05 | $24.15 | $23.70 | $23.90 | $17.79 | 113,193 |
| 2017-08-16 | $24.20 | $24.35 | $24.00 | $24.05 | $17.90 | 38,529 |
| 2017-08-15 | $24.85 | $24.85 | $24.00 | $24.10 | $17.94 | 66,737 |
| 2017-08-14 | $24.70 | $24.90 | $24.25 | $24.85 | $18.50 | 75,527 |
| 2017-08-11 | $24.65 | $25.15 | $23.90 | $24.30 | $18.09 | 97,446 |
| 2017-08-10 | $25.00 | $25.35 | $24.55 | $24.90 | $18.53 | 85,141 |
| 2017-08-09 | $25.15 | $25.65 | $25.00 | $25.30 | $18.83 | 165,392 |
| 2017-08-08 | $25.05 | $25.80 | $25.00 | $25.05 | $18.64 | 121,642 |
| 2017-08-07 | $24.75 | $25.50 | $24.20 | $25.10 | $18.68 | 202,980 |
| 2017-08-04 | $22.90 | $24.15 | $22.85 | $23.85 | $17.75 | 475,216 |
| 2017-08-03 | $24.15 | $24.31 | $22.98 | $23.00 | $17.12 | 40,566 |
| 2017-08-02 | $24.30 | $24.60 | $23.90 | $24.15 | $17.97 | 102,415 |
| 2017-08-01 | $22.45 | $24.80 | $21.70 | $24.50 | $18.24 | 144,375 |
| 2017-07-31 | $22.95 | $22.95 | $22.20 | $22.25 | $16.56 | 84,117 |
| 2017-07-28 | $22.60 | $23.00 | $22.60 | $22.95 | $17.08 | 35,715 |
| 2017-07-27 | $22.55 | $22.80 | $22.40 | $22.65 | $16.86 | 46,536 |
| 2017-07-26 | $22.70 | $22.75 | $22.34 | $22.50 | $16.75 | 48,013 |
| 2017-07-25 | $22.50 | $22.98 | $22.50 | $22.65 | $16.86 | 42,560 |
| 2017-07-24 | $22.40 | $22.65 | $22.35 | $22.45 | $16.71 | 61,598 |
| 2017-07-21 | $22.55 | $22.55 | $22.20 | $22.40 | $16.67 | 108,870 |
| 2017-07-20 | $22.40 | $22.50 | $22.25 | $22.35 | $16.64 | 51,751 |
| 2017-07-19 | $22.30 | $22.60 | $22.30 | $22.40 | $16.67 | 53,622 |
| 2017-07-18 | $22.50 | $22.75 | $22.20 | $22.25 | $16.56 | 78,251 |
| 2017-07-17 | $22.20 | $22.98 | $22.20 | $22.55 | $16.78 | 89,605 |
| 2017-07-14 | $22.15 | $22.45 | $22.15 | $22.30 | $16.60 | 77,481 |
| 2017-07-13 | $21.65 | $22.30 | $21.55 | $22.25 | $16.56 | 94,228 |
| 2017-07-12 | $21.60 | $21.90 | $21.43 | $21.60 | $16.08 | 78,675 |
| 2017-07-11 | $21.25 | $21.50 | $21.05 | $21.45 | $15.97 | 139,222 |
| 2017-07-10 | $21.75 | $22.25 | $21.23 | $21.25 | $15.82 | 240,283 |
| 2017-07-07 | $23.65 | $23.95 | $22.18 | $22.65 | $16.86 | 128,039 |
| 2017-07-06 | $24.90 | $24.90 | $24.25 | $24.60 | $18.31 | 85,457 |
| 2017-07-05 | $25.80 | $25.80 | $24.45 | $24.95 | $18.57 | 113,524 |
| 2017-07-03 | $25.10 | $25.95 | $25.00 | $25.85 | $19.24 | 52,612 |
| 2017-06-30 | $24.65 | $25.10 | $24.05 | $25.10 | $18.68 | 68,086 |
| 2017-06-29 | $24.50 | $24.70 | $24.06 | $24.65 | $18.35 | 54,321 |
| 2017-06-28 | $24.15 | $24.55 | $24.15 | $24.45 | $18.20 | 56,067 |
| 2017-06-27 | $24.40 | $24.60 | $24.05 | $24.10 | $17.94 | 70,205 |
| 2017-06-26 | $24.15 | $24.55 | $23.95 | $24.55 | $18.27 | 65,784 |
| 2017-06-23 | $23.55 | $24.20 | $23.40 | $24.15 | $17.97 | 171,847 |
| 2017-06-22 | $23.60 | $23.80 | $23.30 | $23.65 | $17.60 | 66,490 |
| 2017-06-21 | $23.65 | $23.80 | $23.45 | $23.65 | $17.60 | 61,520 |
| 2017-06-20 | $24.55 | $24.65 | $23.45 | $23.50 | $17.49 | 128,792 |
| 2017-06-19 | $24.80 | $24.95 | $24.40 | $24.85 | $18.50 | 49,692 |
| 2017-06-16 | $24.85 | $25.05 | $24.35 | $24.60 | $18.31 | 124,425 |
| 2017-06-15 | $25.00 | $25.40 | $24.95 | $25.25 | $18.79 | 38,203 |
| 2017-06-14 | $25.20 | $25.45 | $24.80 | $25.30 | $18.83 | 40,149 |
| 2017-06-13 | $25.70 | $25.80 | $24.95 | $25.40 | $18.91 | 53,259 |
| 2017-06-12 | $25.65 | $26.00 | $24.80 | $25.75 | $19.17 | 90,987 |
| 2017-06-09 | $24.95 | $26.03 | $24.95 | $25.60 | $19.05 | 103,390 |
| 2017-06-08 | $24.30 | $25.15 | $24.30 | $25.00 | $18.61 | 94,807 |
| 2017-06-07 | $23.55 | $24.25 | $23.55 | $24.15 | $17.97 | 74,171 |
| 2017-06-06 | $23.60 | $23.80 | $23.50 | $23.60 | $17.57 | 62,140 |
| 2017-06-05 | $24.55 | $24.55 | $23.80 | $23.90 | $17.79 | 63,743 |
| 2017-06-02 | $24.70 | $24.85 | $24.45 | $24.45 | $18.20 | 64,093 |
| 2017-06-01 | $23.95 | $24.90 | $23.85 | $24.85 | $18.50 | 60,712 |
| 2017-05-31 | $23.80 | $23.95 | $23.43 | $23.95 | $17.83 | 70,296 |
| 2017-05-30 | $24.15 | $24.50 | $23.75 | $23.80 | $17.71 | 121,229 |
| 2017-05-26 | $24.45 | $24.55 | $24.10 | $24.40 | $18.16 | 91,763 |
| 2017-05-25 | $24.05 | $24.65 | $23.90 | $24.45 | $18.20 | 143,725 |
| 2017-05-24 | $23.25 | $24.00 | $23.10 | $23.95 | $17.83 | 127,635 |
| 2017-05-23 | $23.30 | $23.40 | $22.90 | $23.15 | $17.23 | 42,588 |
| 2017-05-22 | $23.15 | $23.40 | $23.05 | $23.30 | $17.34 | 52,303 |
| 2017-05-19 | $23.25 | $23.55 | $23.05 | $23.15 | $17.14 | 63,642 |
| 2017-05-18 | $23.15 | $23.60 | $23.15 | $23.20 | $17.18 | 75,388 |
| 2017-05-17 | $23.80 | $24.00 | $23.45 | $23.45 | $17.36 | 60,153 |
| 2017-05-16 | $24.45 | $24.45 | $23.95 | $24.10 | $17.85 | 61,515 |
| 2017-05-15 | $24.55 | $25.10 | $24.20 | $24.40 | $18.07 | 64,732 |
| 2017-05-12 | $25.20 | $25.20 | $24.45 | $24.60 | $18.22 | 62,642 |
| 2017-05-11 | $26.20 | $26.20 | $25.30 | $25.35 | $18.77 | 55,511 |
| 2017-05-10 | $26.00 | $26.28 | $25.60 | $26.20 | $19.40 | 64,277 |
| 2017-05-09 | $25.55 | $26.30 | $25.55 | $26.00 | $19.25 | 91,269 |
| 2017-05-08 | $25.45 | $25.70 | $25.30 | $25.60 | $18.96 | 81,097 |
| 2017-05-05 | $25.40 | $25.45 | $25.15 | $25.40 | $18.81 | 63,196 |
| 2017-05-04 | $25.25 | $25.50 | $25.05 | $25.25 | $18.70 | 74,772 |
| 2017-05-03 | $25.45 | $26.00 | $25.15 | $25.25 | $18.70 | 85,475 |
| 2017-05-02 | $23.50 | $25.85 | $23.20 | $25.60 | $18.96 | 155,239 |
| 2017-05-01 | $24.70 | $24.70 | $23.20 | $23.25 | $17.22 | 152,514 |
| 2017-04-28 | $24.85 | $24.85 | $24.33 | $24.65 | $18.25 | 47,958 |
| 2017-04-27 | $24.85 | $24.90 | $24.60 | $24.85 | $18.40 | 36,295 |
| 2017-04-26 | $24.25 | $25.10 | $24.25 | $24.75 | $18.33 | 115,558 |
| 2017-04-25 | $24.45 | $24.70 | $24.20 | $24.25 | $17.96 | 61,233 |
| 2017-04-24 | $24.55 | $24.55 | $24.25 | $24.35 | $18.03 | 83,204 |
| 2017-04-21 | $24.20 | $24.30 | $23.90 | $24.20 | $17.92 | 82,729 |
| 2017-04-20 | $24.00 | $24.45 | $23.95 | $24.25 | $17.96 | 83,082 |
| 2017-04-19 | $23.80 | $24.05 | $23.70 | $23.95 | $17.73 | 44,374 |
| 2017-04-18 | $23.60 | $23.85 | $23.60 | $23.80 | $17.62 | 22,548 |
| 2017-04-17 | $23.40 | $23.80 | $23.40 | $23.75 | $17.59 | 37,406 |
| 2017-04-13 | $23.70 | $23.75 | $23.25 | $23.35 | $17.29 | 31,568 |
| 2017-04-12 | $23.90 | $23.90 | $23.30 | $23.75 | $17.59 | 40,810 |
| 2017-04-11 | $23.65 | $24.00 | $23.65 | $23.90 | $17.70 | 55,460 |
| 2017-04-10 | $23.85 | $24.20 | $23.40 | $23.80 | $17.62 | 81,576 |
| 2017-04-07 | $24.05 | $24.45 | $23.50 | $23.95 | $17.73 | 76,428 |
| 2017-04-06 | $23.60 | $24.10 | $23.60 | $24.05 | $17.81 | 36,097 |
| 2017-04-05 | $23.70 | $23.95 | $23.25 | $23.65 | $17.51 | 63,047 |
| 2017-04-04 | $23.70 | $23.90 | $23.45 | $23.65 | $17.51 | 44,927 |
| 2017-04-03 | $24.40 | $24.40 | $23.60 | $23.65 | $17.51 | 54,483 |
| 2017-03-31 | $23.50 | $24.50 | $23.25 | $24.35 | $18.03 | 188,822 |
| 2017-03-30 | $23.45 | $23.65 | $23.20 | $23.50 | $17.40 | 54,297 |
| 2017-03-29 | $23.25 | $23.65 | $23.25 | $23.50 | $17.40 | 33,931 |
| 2017-03-28 | $23.25 | $23.58 | $23.15 | $23.30 | $17.25 | 54,500 |
| 2017-03-27 | $22.95 | $23.45 | $22.95 | $23.35 | $17.29 | 46,312 |
| 2017-03-24 | $23.45 | $23.60 | $23.00 | $23.20 | $17.18 | 73,654 |
| 2017-03-23 | $22.95 | $23.50 | $22.90 | $23.45 | $17.36 | 41,863 |
| 2017-03-22 | $22.85 | $23.20 | $22.65 | $22.95 | $16.99 | 81,336 |
| 2017-03-21 | $23.55 | $23.55 | $22.65 | $22.90 | $16.96 | 60,129 |
| 2017-03-20 | $23.50 | $23.70 | $23.15 | $23.45 | $17.36 | 41,639 |
| 2017-03-17 | $23.60 | $23.60 | $23.15 | $23.50 | $17.40 | 152,723 |
| 2017-03-16 | $22.95 | $23.65 | $22.95 | $23.65 | $17.51 | 34,613 |
| 2017-03-15 | $22.75 | $23.15 | $22.65 | $22.95 | $16.99 | 53,214 |
| 2017-03-14 | $22.55 | $23.00 | $22.50 | $22.85 | $16.92 | 46,460 |
| 2017-03-13 | $22.35 | $22.65 | $22.25 | $22.60 | $16.74 | 60,777 |
| 2017-03-10 | $22.80 | $23.00 | $22.28 | $22.40 | $16.59 | 128,567 |
| 2017-03-09 | $22.85 | $23.00 | $22.50 | $22.70 | $16.81 | 56,704 |
| 2017-03-08 | $22.90 | $23.05 | $22.75 | $22.85 | $16.92 | 55,377 |
| 2017-03-07 | $22.95 | $23.20 | $22.75 | $22.90 | $16.87 | 39,886 |
| 2017-03-06 | $23.05 | $23.15 | $22.65 | $22.85 | $16.83 | 46,262 |
| 2017-03-03 | $23.55 | $23.55 | $22.95 | $23.10 | $17.02 | 64,354 |
| 2017-03-02 | $23.45 | $23.75 | $23.45 | $23.55 | $17.35 | 24,544 |
| 2017-03-01 | $23.45 | $23.75 | $23.35 | $23.60 | $17.38 | 70,402 |
| 2017-02-28 | $23.15 | $23.45 | $22.85 | $23.20 | $17.09 | 76,369 |
| 2017-02-27 | $23.15 | $23.55 | $23.10 | $23.20 | $17.09 | 82,563 |
| 2017-02-24 | $23.30 | $23.80 | $23.05 | $23.20 | $17.09 | 72,430 |
| 2017-02-23 | $24.55 | $24.65 | $23.20 | $23.30 | $17.16 | 100,438 |
| 2017-02-22 | $23.40 | $25.50 | $23.40 | $24.50 | $18.05 | 204,041 |
| 2017-02-21 | $22.55 | $23.10 | $22.55 | $22.95 | $16.91 | 62,077 |
| 2017-02-17 | $22.95 | $22.95 | $21.95 | $22.55 | $16.61 | 80,328 |
| 2017-02-16 | $22.85 | $22.85 | $22.50 | $22.75 | $16.76 | 350 |
| 2017-02-15 | $22.60 | $22.95 | $22.60 | $22.80 | $16.80 | 337 |
| 2017-02-14 | $22.65 | $22.90 | $22.40 | $22.70 | $16.72 | 46,620 |
| 2017-02-13 | $22.90 | $22.90 | $22.50 | $22.65 | $16.68 | 48,686 |
| 2017-02-10 | $22.70 | $22.80 | $22.10 | $22.75 | $16.76 | 45,934 |
| 2017-02-09 | $22.05 | $22.85 | $22.03 | $22.70 | $16.72 | 60,981 |
| 2017-02-08 | $21.70 | $22.15 | $21.55 | $22.05 | $16.24 | 43,796 |
| 2017-02-07 | $22.00 | $22.25 | $21.53 | $21.70 | $15.98 | 59,865 |
| 2017-02-06 | $21.75 | $21.93 | $21.65 | $21.90 | $16.13 | 49,329 |
| 2017-02-03 | $21.70 | $21.90 | $21.45 | $21.75 | $16.02 | 58,253 |
| 2017-02-02 | $21.65 | $21.75 | $21.05 | $21.60 | $15.91 | 46,193 |
| 2017-02-01 | $21.75 | $22.10 | $21.60 | $21.65 | $15.95 | 60,882 |
| 2017-01-31 | $21.70 | $21.90 | $21.40 | $21.80 | $16.06 | 114,276 |
| 2017-01-30 | $21.85 | $22.00 | $21.50 | $21.80 | $16.06 | 56,785 |
| 2017-01-27 | $22.45 | $22.45 | $21.85 | $22.00 | $16.21 | 36,339 |
| 2017-01-26 | $22.75 | $22.85 | $22.35 | $22.35 | $16.46 | 36,587 |
| 2017-01-25 | $22.70 | $23.05 | $22.55 | $22.80 | $16.80 | 40,068 |
| 2017-01-24 | $22.70 | $22.95 | $22.45 | $22.70 | $16.72 | 62,704 |
| 2017-01-23 | $23.00 | $23.00 | $22.50 | $22.70 | $16.72 | 54,646 |
| 2017-01-20 | $22.25 | $22.95 | $22.25 | $22.95 | $16.91 | 47,968 |
| 2017-01-19 | $22.55 | $22.70 | $22.05 | $22.35 | $16.46 | 69,209 |
| 2017-01-18 | $22.70 | $22.75 | $22.30 | $22.70 | $16.72 | 45,354 |
| 2017-01-17 | $22.65 | $23.15 | $22.60 | $22.60 | $16.65 | 44,476 |
| 2017-01-13 | $23.15 | $23.50 | $22.90 | $22.90 | $16.87 | 35,752 |
| 2017-01-12 | $23.25 | $23.50 | $22.80 | $23.25 | $17.13 | 98,927 |
| 2017-01-11 | $23.25 | $23.43 | $23.05 | $23.40 | $17.24 | 110,920 |
| 2017-01-10 | $23.10 | $23.63 | $23.10 | $23.35 | $17.20 | 38,074 |
| 2017-01-09 | $23.40 | $23.75 | $23.10 | $23.15 | $17.05 | 82,078 |
| 2017-01-06 | $23.45 | $23.65 | $23.20 | $23.50 | $17.31 | 95,136 |
| 2017-01-05 | $23.90 | $23.90 | $23.15 | $23.45 | $17.27 | 87,821 |
| 2017-01-04 | $23.85 | $24.15 | $23.75 | $24.10 | $17.75 | 84,285 |
| 2017-01-03 | $23.95 | $24.25 | $23.60 | $23.85 | $17.57 | 56,793 |
| 2016-12-30 | $23.90 | $24.05 | $23.60 | $23.70 | $17.46 | 58,727 |
| 2016-12-29 | $24.05 | $24.50 | $23.80 | $24.00 | $17.68 | 35,291 |
| 2016-12-28 | $23.90 | $24.05 | $23.70 | $24.00 | $17.68 | 58,243 |
| 2016-12-27 | $23.65 | $24.20 | $23.62 | $23.85 | $17.57 | 36,122 |
| 2016-12-23 | $23.80 | $24.10 | $23.55 | $23.55 | $17.35 | 37,560 |
| 2016-12-22 | $24.40 | $24.40 | $23.50 | $23.85 | $17.57 | 132,634 |
| 2016-12-21 | $24.00 | $24.55 | $23.85 | $24.35 | $17.94 | 88,574 |
| 2016-12-20 | $24.15 | $24.25 | $23.70 | $24.00 | $17.68 | 190,828 |
| 2016-12-19 | $23.90 | $24.40 | $23.90 | $24.20 | $17.83 | 113,949 |
| 2016-12-16 | $23.60 | $23.98 | $23.40 | $23.80 | $17.53 | 420,465 |
| 2016-12-15 | $23.65 | $24.25 | $23.25 | $23.50 | $17.31 | 215,125 |
| 2016-12-14 | $24.00 | $24.08 | $23.50 | $23.65 | $17.42 | 70,088 |
| 2016-12-13 | $24.05 | $24.40 | $23.70 | $24.05 | $17.72 | 114,053 |
| 2016-12-12 | $23.55 | $24.15 | $23.20 | $24.05 | $17.72 | 137,433 |
| 2016-12-09 | $23.35 | $23.65 | $22.90 | $23.60 | $17.38 | 107,364 |
| 2016-12-08 | $22.50 | $23.43 | $22.20 | $23.35 | $17.20 | 106,210 |
| 2016-12-07 | $21.95 | $22.45 | $21.85 | $22.40 | $16.50 | 116,081 |
| 2016-12-06 | $22.10 | $22.35 | $21.80 | $22.15 | $16.32 | 106,119 |
| 2016-12-05 | $21.25 | $22.20 | $21.25 | $22.00 | $16.21 | 105,302 |
| 2016-12-02 | $21.70 | $21.75 | $21.05 | $21.15 | $15.58 | 93,108 |
| 2016-12-01 | $21.70 | $22.00 | $21.55 | $21.65 | $15.95 | 59,281 |
| 2016-11-30 | $22.05 | $22.20 | $21.48 | $21.60 | $15.91 | 62,569 |
| 2016-11-29 | $21.70 | $22.25 | $21.60 | $22.00 | $16.21 | 150,005 |
| 2016-11-28 | $21.90 | $21.90 | $21.35 | $21.60 | $15.91 | 80,586 |
| 2016-11-25 | $21.60 | $21.95 | $21.55 | $21.85 | $16.10 | 38,789 |
| 2016-11-23 | $21.85 | $22.00 | $21.60 | $21.80 | $16.06 | 84,741 |
| 2016-11-22 | $21.20 | $22.00 | $21.10 | $22.00 | $16.21 | 109,801 |
| 2016-11-21 | $21.45 | $21.65 | $21.04 | $21.35 | $15.73 | 127,323 |
| 2016-11-18 | $21.90 | $22.65 | $21.50 | $22.50 | $15.75 | 552,541 |
| 2016-11-17 | $21.65 | $22.20 | $21.45 | $21.95 | $15.36 | 159,570 |
| 2016-11-16 | $21.15 | $21.90 | $21.13 | $21.65 | $15.15 | 153,731 |
| 2016-11-15 | $21.60 | $22.15 | $20.90 | $21.25 | $14.87 | 177,736 |
| 2016-11-14 | $21.75 | $22.20 | $21.63 | $22.00 | $15.40 | 284,962 |
| 2016-11-11 | $22.10 | $22.20 | $21.40 | $21.50 | $15.05 | 171,390 |
| 2016-11-10 | $21.05 | $22.25 | $21.00 | $21.95 | $15.36 | 130,076 |
| 2016-11-09 | $19.55 | $21.05 | $19.10 | $20.95 | $14.66 | 116,239 |
| 2016-11-08 | $19.80 | $19.80 | $19.25 | $19.55 | $13.68 | 49,413 |
| 2016-11-07 | $19.90 | $20.05 | $19.60 | $19.80 | $13.86 | 84,549 |
| 2016-11-04 | $19.40 | $20.05 | $19.30 | $19.60 | $13.72 | 121,938 |
| 2016-11-03 | $19.40 | $19.50 | $18.95 | $19.50 | $13.65 | 109,597 |
| 2016-11-02 | $18.95 | $19.35 | $18.70 | $19.30 | $13.51 | 107,526 |
| 2016-11-01 | $17.25 | $18.95 | $17.25 | $18.75 | $13.12 | 113,585 |
| 2016-10-31 | $18.05 | $18.10 | $17.68 | $17.75 | $12.42 | 142,973 |
| 2016-10-28 | $17.85 | $18.30 | $17.85 | $18.10 | $12.67 | 49,576 |
| 2016-10-27 | $17.70 | $18.00 | $17.55 | $18.00 | $12.60 | 224,739 |
| 2016-10-26 | $18.05 | $18.15 | $17.65 | $17.70 | $12.39 | 91,065 |
| 2016-10-25 | $18.15 | $18.25 | $17.90 | $18.00 | $12.60 | 56,533 |
| 2016-10-24 | $18.00 | $18.35 | $18.00 | $18.10 | $12.67 | 58,311 |
| 2016-10-21 | $18.00 | $18.03 | $17.88 | $17.95 | $12.56 | 78,405 |
| 2016-10-20 | $17.91 | $18.13 | $17.78 | $18.03 | $12.62 | 88,125 |
| 2016-10-19 | $18.28 | $18.44 | $18.03 | $18.13 | $12.69 | 91,853 |
| 2016-10-18 | $17.99 | $18.33 | $17.97 | $18.25 | $12.77 | 54,855 |
| 2016-10-17 | $17.68 | $17.97 | $17.55 | $17.95 | $12.56 | 95,180 |
| 2016-10-14 | $17.57 | $17.69 | $17.37 | $17.64 | $12.35 | 57,922 |
| 2016-10-13 | $17.55 | $17.72 | $17.50 | $17.55 | $12.28 | 77,121 |
| 2016-10-12 | $17.63 | $18.04 | $17.57 | $17.62 | $12.33 | 70,008 |
| 2016-10-11 | $17.80 | $17.85 | $17.50 | $17.60 | $12.32 | 224,033 |
| 2016-10-10 | $18.50 | $18.50 | $16.57 | $17.91 | $12.54 | 310,371 |
| 2016-10-07 | $19.81 | $19.81 | $19.36 | $19.76 | $13.83 | 55,320 |
| 2016-10-06 | $19.69 | $19.82 | $19.40 | $19.79 | $13.85 | 38,964 |
| 2016-10-05 | $19.63 | $19.92 | $19.63 | $19.88 | $13.91 | 47,724 |
| 2016-10-04 | $19.56 | $19.88 | $19.50 | $19.59 | $13.71 | 51,815 |
| 2016-10-03 | $19.95 | $19.95 | $19.54 | $19.56 | $13.69 | 102,919 |
| 2016-09-30 | $19.95 | $20.21 | $19.76 | $20.04 | $14.03 | 73,379 |
| 2016-09-29 | $20.15 | $20.28 | $19.82 | $19.84 | $13.89 | 54,194 |
| 2016-09-28 | $20.23 | $20.36 | $19.94 | $19.97 | $13.98 | 58,541 |
| 2016-09-27 | $20.22 | $20.49 | $20.19 | $20.32 | $14.22 | 54,037 |
| 2016-09-26 | $20.21 | $20.47 | $20.20 | $20.32 | $14.22 | 71,656 |
| 2016-09-23 | $20.58 | $20.58 | $20.07 | $20.35 | $14.24 | 76,123 |
| 2016-09-22 | $20.11 | $20.69 | $20.02 | $20.69 | $14.48 | 59,891 |
| 2016-09-21 | $19.62 | $20.01 | $19.55 | $20.00 | $14.00 | 47,163 |
| 2016-09-20 | $20.02 | $20.02 | $19.48 | $19.56 | $13.69 | 32,887 |
| 2016-09-19 | $19.79 | $20.18 | $19.71 | $19.91 | $13.94 | 44,858 |
| 2016-09-16 | $19.55 | $19.86 | $19.42 | $19.79 | $13.85 | 97,762 |
| 2016-09-15 | $19.46 | $19.79 | $19.33 | $19.57 | $13.70 | 50,652 |
| 2016-09-14 | $19.57 | $19.88 | $19.28 | $19.54 | $13.68 | 96,489 |
| 2016-09-13 | $19.54 | $19.73 | $19.36 | $19.63 | $13.74 | 67,709 |
| 2016-09-12 | $19.38 | $19.82 | $19.35 | $19.81 | $13.87 | 62,798 |
| 2016-09-09 | $20.01 | $20.01 | $19.43 | $19.44 | $13.61 | 62,503 |
| 2016-09-08 | $20.09 | $20.31 | $19.95 | $20.22 | $14.15 | 81,301 |
| 2016-09-07 | $19.81 | $20.33 | $19.69 | $20.32 | $14.22 | 68,980 |
| 2016-09-06 | $19.78 | $19.85 | $19.59 | $19.85 | $13.89 | 54,495 |
| 2016-09-02 | $19.44 | $19.78 | $19.39 | $19.78 | $13.84 | 46,130 |
| 2016-09-01 | $20.08 | $20.23 | $19.29 | $19.46 | $13.62 | 70,912 |
| 2016-08-31 | $19.45 | $20.01 | $19.37 | $20.00 | $14.00 | 108,290 |
| 2016-08-30 | $19.70 | $19.78 | $19.52 | $19.52 | $13.66 | 18,574 |
| 2016-08-29 | $19.79 | $19.86 | $19.40 | $19.75 | $13.82 | 88,705 |
| 2016-08-26 | $20.13 | $20.16 | $19.82 | $19.83 | $13.88 | 106,149 |
| 2016-08-25 | $20.05 | $20.26 | $19.92 | $20.25 | $14.17 | 49,014 |
| 2016-08-24 | $20.28 | $20.28 | $19.87 | $20.13 | $14.09 | 67,548 |
| 2016-08-23 | $20.62 | $20.71 | $20.40 | $20.41 | $14.29 | 37,829 |
| 2016-08-22 | $20.57 | $20.61 | $20.24 | $20.60 | $14.42 | 77,636 |
| 2016-08-19 | $20.76 | $20.84 | $20.49 | $20.60 | $14.33 | 97,985 |
| 2016-08-18 | $20.58 | $20.86 | $20.42 | $20.86 | $14.52 | 68,115 |
| 2016-08-17 | $20.79 | $20.79 | $20.35 | $20.47 | $14.24 | 73,842 |
| 2016-08-16 | $20.74 | $20.78 | $20.29 | $20.69 | $14.40 | 97,948 |
| 2016-08-15 | $20.42 | $21.01 | $20.42 | $20.86 | $14.52 | 116,771 |
| 2016-08-12 | $21.06 | $21.21 | $20.47 | $20.48 | $14.25 | 296,520 |
| 2016-08-11 | $21.05 | $21.14 | $20.74 | $21.06 | $14.65 | 101,951 |
| 2016-08-10 | $20.88 | $20.88 | $20.42 | $20.86 | $14.52 | 160,331 |
| 2016-08-09 | $20.55 | $20.98 | $20.38 | $20.55 | $14.30 | 151,867 |
| 2016-08-08 | $20.21 | $20.59 | $20.21 | $20.49 | $14.26 | 193,331 |
| 2016-08-05 | $20.34 | $20.52 | $20.28 | $20.44 | $14.22 | 64,666 |
| 2016-08-04 | $19.85 | $20.38 | $19.77 | $20.33 | $14.15 | 59,085 |
| 2016-08-03 | $20.04 | $20.04 | $19.45 | $19.84 | $13.81 | 189,779 |
| 2016-08-02 | $22.30 | $22.33 | $19.69 | $20.07 | $13.97 | 388,062 |
| 2016-08-01 | $18.36 | $18.36 | $18.00 | $18.11 | $12.60 | 100,118 |
| 2016-07-29 | $18.12 | $18.49 | $18.05 | $18.43 | $12.82 | 74,256 |
| 2016-07-28 | $18.35 | $18.35 | $18.00 | $18.11 | $12.60 | 48,178 |
| 2016-07-27 | $18.47 | $18.50 | $18.26 | $18.35 | $12.77 | 18,458 |
| 2016-07-26 | $18.47 | $18.59 | $18.25 | $18.38 | $12.79 | 54,987 |
| 2016-07-25 | $18.29 | $18.41 | $18.11 | $18.40 | $12.80 | 135,098 |
| 2016-07-22 | $18.42 | $18.55 | $18.31 | $18.38 | $12.79 | 64,781 |
| 2016-07-21 | $18.72 | $18.76 | $18.33 | $18.40 | $12.80 | 40,369 |
| 2016-07-20 | $18.53 | $18.71 | $18.33 | $18.69 | $13.01 | 20,294 |
| 2016-07-19 | $18.62 | $18.62 | $18.35 | $18.42 | $12.82 | 27,929 |
| 2016-07-18 | $18.33 | $18.70 | $18.21 | $18.60 | $12.94 | 125,435 |
| 2016-07-15 | $18.87 | $18.87 | $17.95 | $18.26 | $12.71 | 371,487 |
| 2016-07-14 | $18.90 | $19.21 | $18.62 | $18.76 | $13.05 | 77,179 |
| 2016-07-13 | $19.05 | $19.05 | $18.58 | $18.84 | $13.11 | 88,418 |
| 2016-07-12 | $18.53 | $19.03 | $18.53 | $18.92 | $13.17 | 77,445 |
| 2016-07-11 | $18.43 | $18.58 | $17.94 | $18.48 | $12.86 | 114,686 |
| 2016-07-08 | $18.07 | $18.37 | $17.89 | $18.31 | $12.74 | 89,109 |
| 2016-07-07 | $18.02 | $18.29 | $17.72 | $17.83 | $12.41 | 47,481 |
| 2016-07-06 | $17.83 | $18.13 | $17.77 | $18.00 | $12.53 | 39,617 |
| 2016-07-05 | $18.14 | $18.28 | $17.61 | $17.84 | $12.41 | 46,507 |
| 2016-07-01 | $17.98 | $18.28 | $17.95 | $18.11 | $12.60 | 40,796 |
| 2016-06-30 | $17.76 | $18.04 | $17.56 | $18.03 | $12.55 | 69,797 |
| 2016-06-29 | $17.38 | $17.79 | $17.36 | $17.78 | $12.37 | 56,420 |
| 2016-06-28 | $17.30 | $17.51 | $17.08 | $17.18 | $11.95 | 88,980 |
| 2016-06-27 | $17.45 | $17.45 | $16.80 | $17.14 | $11.93 | 124,445 |
| 2016-06-24 | $17.69 | $17.94 | $17.53 | $17.64 | $12.27 | 151,189 |
| 2016-06-23 | $18.18 | $18.44 | $18.07 | $18.43 | $12.82 | 60,006 |
| 2016-06-22 | $18.21 | $18.28 | $17.78 | $18.09 | $12.59 | 54,604 |
| 2016-06-21 | $18.23 | $18.38 | $17.96 | $18.07 | $12.57 | 92,390 |
| 2016-06-20 | $18.60 | $18.84 | $18.07 | $18.11 | $12.60 | 170,180 |
| 2016-06-17 | $18.53 | $18.53 | $18.07 | $18.39 | $12.80 | 149,165 |
| 2016-06-16 | $18.29 | $18.58 | $18.10 | $18.50 | $12.87 | 99,779 |
| 2016-06-15 | $18.23 | $18.58 | $18.18 | $18.29 | $12.73 | 34,593 |
| 2016-06-14 | $17.84 | $18.18 | $17.68 | $18.12 | $12.61 | 59,488 |
| 2016-06-13 | $18.12 | $18.14 | $17.81 | $17.90 | $12.46 | 38,735 |
| 2016-06-10 | $18.26 | $18.43 | $18.06 | $18.19 | $12.66 | 61,429 |
| 2016-06-09 | $18.71 | $18.76 | $18.35 | $18.39 | $12.80 | 54,398 |
| 2016-06-08 | $18.72 | $18.99 | $18.60 | $18.89 | $13.14 | 58,635 |
| 2016-06-07 | $18.59 | $18.79 | $18.44 | $18.69 | $13.01 | 52,616 |
| 2016-06-06 | $18.51 | $18.60 | $18.18 | $18.50 | $12.87 | 36,020 |
| 2016-06-03 | $18.68 | $18.70 | $18.30 | $18.39 | $12.80 | 59,691 |
| 2016-06-02 | $18.61 | $18.65 | $18.41 | $18.64 | $12.97 | 28,207 |
| 2016-06-01 | $18.44 | $18.74 | $18.38 | $18.58 | $12.93 | 44,528 |
| 2016-05-31 | $18.78 | $19.28 | $18.42 | $18.59 | $12.94 | 97,889 |
| 2016-05-27 | $18.37 | $18.70 | $18.37 | $18.70 | $13.01 | 33,186 |
| 2016-05-26 | $18.60 | $18.70 | $18.44 | $18.45 | $12.84 | 71,514 |
| 2016-05-25 | $18.23 | $18.69 | $18.11 | $18.55 | $12.91 | 82,340 |
| 2016-05-24 | $17.91 | $18.39 | $17.86 | $18.26 | $12.71 | 29,087 |
| 2016-05-23 | $18.23 | $18.27 | $17.76 | $17.76 | $12.36 | 22,255 |
| 2016-05-20 | $18.10 | $18.36 | $17.94 | $18.35 | $12.70 | 284,548 |
| 2016-05-19 | $17.99 | $18.06 | $17.89 | $17.99 | $12.45 | 86,026 |
| 2016-05-18 | $17.83 | $18.13 | $17.81 | $17.99 | $12.45 | 84,134 |
| 2016-05-17 | $18.05 | $18.20 | $17.61 | $17.87 | $12.37 | 96,291 |
| 2016-05-16 | $17.79 | $18.19 | $17.79 | $18.01 | $12.46 | 86,078 |
| 2016-05-13 | $18.01 | $18.27 | $17.81 | $17.84 | $12.34 | 460,666 |
| 2016-05-12 | $17.91 | $18.06 | $17.85 | $18.01 | $12.46 | 96,960 |
| 2016-05-11 | $18.10 | $18.12 | $17.94 | $17.96 | $12.43 | 154,318 |
| 2016-05-10 | $18.59 | $18.72 | $18.16 | $18.19 | $12.59 | 50,449 |
| 2016-05-09 | $18.23 | $18.60 | $18.06 | $18.46 | $12.77 | 62,659 |
| 2016-05-06 | $17.86 | $18.30 | $17.86 | $18.29 | $12.66 | 65,687 |
| 2016-05-05 | $18.20 | $18.34 | $17.91 | $18.03 | $12.48 | 242,518 |
| 2016-05-04 | $17.89 | $18.26 | $17.70 | $18.20 | $12.59 | 89,195 |
| 2016-05-03 | $17.57 | $18.04 | $16.65 | $17.99 | $12.45 | 160,482 |
| 2016-05-02 | $18.79 | $18.79 | $18.31 | $18.53 | $12.82 | 59,903 |
| 2016-04-29 | $18.73 | $18.78 | $18.45 | $18.67 | $12.92 | 44,132 |
| 2016-04-28 | $18.82 | $18.91 | $18.63 | $18.71 | $12.95 | 40,782 |
| 2016-04-27 | $18.88 | $19.01 | $18.79 | $18.91 | $13.08 | 38,475 |
| 2016-04-26 | $18.79 | $19.02 | $18.75 | $18.95 | $13.11 | 56,669 |
| 2016-04-25 | $18.86 | $19.24 | $18.62 | $18.73 | $12.96 | 43,464 |
| 2016-04-22 | $18.98 | $19.06 | $18.76 | $18.84 | $13.04 | 72,683 |
| 2016-04-21 | $19.07 | $19.15 | $18.74 | $18.88 | $13.06 | 36,344 |
| 2016-04-20 | $19.17 | $19.28 | $18.98 | $19.01 | $13.15 | 47,548 |
| 2016-04-19 | $19.09 | $19.32 | $18.99 | $19.13 | $13.24 | 26,079 |
| 2016-04-18 | $18.98 | $19.07 | $18.90 | $18.91 | $13.08 | 29,842 |
| 2016-04-15 | $19.05 | $19.23 | $18.88 | $18.96 | $13.12 | 28,269 |
| 2016-04-14 | $19.29 | $19.42 | $18.95 | $19.04 | $13.17 | 29,320 |
| 2016-04-13 | $18.87 | $19.41 | $18.87 | $19.33 | $13.38 | 75,438 |
| 2016-04-12 | $18.41 | $18.91 | $18.38 | $18.67 | $12.92 | 50,562 |
| 2016-04-11 | $18.55 | $18.92 | $18.33 | $18.33 | $12.68 | 82,689 |
| 2016-04-08 | $18.83 | $19.21 | $18.44 | $18.55 | $12.84 | 75,192 |
| 2016-04-07 | $20.27 | $20.27 | $18.73 | $18.81 | $13.02 | 144,357 |
| 2016-04-06 | $20.35 | $20.76 | $20.12 | $20.50 | $14.19 | 74,375 |
| 2016-04-05 | $20.36 | $20.49 | $20.24 | $20.26 | $14.02 | 75,232 |
| 2016-04-04 | $21.31 | $21.36 | $20.63 | $20.65 | $14.29 | 37,050 |
| 2016-04-01 | $21.07 | $21.48 | $21.07 | $21.35 | $14.77 | 68,238 |
| 2016-03-31 | $21.45 | $21.57 | $21.15 | $21.16 | $14.64 | 76,733 |
| 2016-03-30 | $21.29 | $21.56 | $21.23 | $21.41 | $14.81 | 37,670 |
| 2016-03-29 | $20.83 | $21.50 | $20.75 | $21.29 | $14.73 | 76,195 |
| 2016-03-28 | $20.47 | $21.11 | $20.47 | $20.87 | $14.44 | 64,592 |
| 2016-03-24 | $20.08 | $20.70 | $20.03 | $20.40 | $14.12 | 71,941 |
| 2016-03-23 | $20.69 | $20.70 | $20.02 | $20.08 | $13.89 | 207,688 |
| 2016-03-22 | $20.92 | $21.06 | $20.78 | $20.80 | $14.39 | 28,421 |
| 2016-03-21 | $21.37 | $21.71 | $20.91 | $20.92 | $14.48 | 50,565 |
| 2016-03-18 | $21.15 | $21.76 | $21.15 | $21.30 | $14.74 | 162,434 |
| 2016-03-17 | $20.88 | $21.36 | $20.65 | $21.00 | $14.53 | 86,401 |
| 2016-03-16 | $20.90 | $21.29 | $20.80 | $20.92 | $14.48 | 159,666 |
| 2016-03-15 | $21.10 | $21.18 | $20.92 | $20.98 | $14.52 | 36,877 |
| 2016-03-14 | $21.15 | $21.29 | $20.94 | $21.16 | $14.64 | 37,990 |
| 2016-03-11 | $20.80 | $21.45 | $20.73 | $21.23 | $14.69 | 60,012 |
| 2016-03-10 | $20.80 | $20.80 | $20.54 | $20.68 | $14.31 | 59,168 |
| 2016-03-09 | $20.67 | $20.94 | $20.61 | $20.79 | $14.39 | 55,296 |
| 2016-03-08 | $20.62 | $21.00 | $20.42 | $20.60 | $14.25 | 19,384 |
| 2016-03-07 | $20.51 | $20.90 | $20.51 | $20.70 | $14.32 | 24,021 |
| 2016-03-04 | $20.51 | $20.79 | $20.31 | $20.51 | $14.19 | 73,422 |
| 2016-03-03 | $20.44 | $20.67 | $20.25 | $20.66 | $14.23 | 83,933 |
| 2016-03-02 | $19.89 | $20.43 | $19.83 | $20.42 | $14.06 | 65,893 |
| 2016-03-01 | $19.56 | $19.89 | $19.47 | $19.88 | $13.69 | 75,619 |
| 2016-02-29 | $19.22 | $19.56 | $19.20 | $19.44 | $13.39 | 159,348 |
| 2016-02-26 | $19.03 | $19.26 | $18.76 | $19.14 | $13.18 | 61,359 |
| 2016-02-25 | $20.54 | $20.56 | $18.78 | $18.93 | $13.04 | 112,245 |
| 2016-02-24 | $19.18 | $19.65 | $19.07 | $19.55 | $13.46 | 81,008 |
| 2016-02-23 | $19.09 | $19.57 | $19.05 | $19.40 | $13.36 | 51,593 |
| 2016-02-22 | $18.89 | $19.58 | $18.56 | $19.18 | $13.21 | 136,461 |
| 2016-02-19 | $18.61 | $18.88 | $18.44 | $18.74 | $12.90 | 70,455 |
| 2016-02-18 | $18.59 | $18.80 | $18.41 | $18.66 | $12.85 | 58,152 |
| 2016-02-17 | $18.53 | $18.91 | $18.32 | $18.59 | $12.80 | 74,888 |
| 2016-02-16 | $18.09 | $18.50 | $18.05 | $18.45 | $12.70 | 72,647 |
| 2016-02-12 | $17.68 | $18.13 | $17.58 | $17.86 | $12.30 | 75,650 |
| 2016-02-11 | $17.61 | $17.84 | $17.42 | $17.71 | $12.20 | 44,235 |
| 2016-02-10 | $18.02 | $18.23 | $17.85 | $17.92 | $12.34 | 74,734 |
| 2016-02-09 | $17.98 | $18.22 | $17.82 | $17.87 | $12.31 | 33,576 |
| 2016-02-08 | $17.76 | $18.30 | $17.70 | $18.15 | $12.50 | 107,097 |
| 2016-02-05 | $18.29 | $18.43 | $17.91 | $17.93 | $12.35 | 73,641 |
| 2016-02-04 | $18.47 | $18.91 | $18.27 | $18.40 | $12.67 | 48,647 |
| 2016-02-03 | $18.83 | $18.83 | $18.19 | $18.53 | $12.76 | 52,988 |
| 2016-02-02 | $18.70 | $18.88 | $18.31 | $18.68 | $12.86 | 35,784 |
| 2016-02-01 | $18.84 | $18.99 | $18.56 | $18.82 | $12.96 | 48,949 |
| 2016-01-29 | $18.19 | $19.00 | $18.19 | $18.95 | $13.05 | 80,699 |
| 2016-01-28 | $18.12 | $18.30 | $17.95 | $18.13 | $12.48 | 82,494 |
| 2016-01-27 | $18.00 | $18.48 | $17.68 | $17.89 | $12.32 | 167,169 |
| 2016-01-26 | $18.65 | $19.07 | $18.53 | $18.80 | $12.95 | 180,611 |
| 2016-01-25 | $19.00 | $19.00 | $18.42 | $18.52 | $12.75 | 43,367 |
| 2016-01-22 | $19.07 | $19.27 | $18.92 | $19.09 | $13.15 | 63,612 |
| 2016-01-21 | $18.71 | $19.22 | $18.62 | $18.97 | $13.06 | 77,178 |
| 2016-01-20 | $18.40 | $18.84 | $17.90 | $18.61 | $12.81 | 104,308 |
| 2016-01-19 | $19.37 | $19.37 | $18.62 | $18.75 | $12.91 | 72,806 |
| 2016-01-15 | $18.92 | $19.43 | $18.73 | $19.17 | $13.20 | 88,529 |
| 2016-01-14 | $19.23 | $19.65 | $19.04 | $19.45 | $13.39 | 96,532 |
| 2016-01-13 | $19.66 | $19.87 | $19.01 | $19.19 | $13.21 | 84,623 |
| 2016-01-12 | $19.99 | $20.10 | $19.28 | $19.53 | $13.45 | 103,120 |
| 2016-01-11 | $19.30 | $19.82 | $19.29 | $19.65 | $13.53 | 87,369 |
| 2016-01-08 | $20.04 | $20.29 | $19.15 | $19.46 | $13.40 | 142,043 |
| 2016-01-07 | $19.91 | $20.40 | $19.81 | $20.06 | $13.81 | 91,953 |
| 2016-01-06 | $20.64 | $20.87 | $20.11 | $20.22 | $13.92 | 115,079 |
| 2016-01-05 | $21.08 | $21.34 | $20.75 | $21.13 | $14.55 | 73,422 |
| 2016-01-04 | $21.06 | $21.44 | $20.61 | $20.96 | $14.43 | 71,371 |
| 2015-12-31 | $21.73 | $21.77 | $21.37 | $21.44 | $14.76 | 45,788 |
| 2015-12-30 | $21.77 | $21.99 | $21.67 | $21.72 | $14.96 | 46,513 |
| 2015-12-29 | $21.88 | $22.18 | $21.73 | $22.05 | $15.18 | 24,998 |
| 2015-12-28 | $21.57 | $21.84 | $21.44 | $21.75 | $14.98 | 34,025 |
| 2015-12-24 | $21.39 | $21.86 | $21.36 | $21.72 | $14.96 | 22,089 |
| 2015-12-23 | $21.29 | $21.65 | $21.10 | $21.33 | $14.69 | 121,913 |
| 2015-12-22 | $21.29 | $21.39 | $21.06 | $21.18 | $14.58 | 128,126 |
| 2015-12-21 | $21.02 | $21.47 | $21.02 | $21.24 | $14.63 | 71,676 |
| 2015-12-18 | $21.62 | $21.97 | $21.00 | $21.11 | $14.54 | 346,350 |
| 2015-12-17 | $22.47 | $22.47 | $21.90 | $21.97 | $15.13 | 54,330 |
| 2015-12-16 | $22.56 | $22.67 | $22.18 | $22.37 | $15.40 | 85,053 |
| 2015-12-15 | $21.97 | $22.60 | $21.77 | $22.49 | $15.49 | 65,023 |
| 2015-12-14 | $22.02 | $22.30 | $21.54 | $21.81 | $15.02 | 87,906 |
| 2015-12-11 | $22.20 | $22.54 | $22.05 | $22.08 | $15.20 | 83,106 |
| 2015-12-10 | $22.70 | $22.86 | $22.42 | $22.61 | $15.57 | 35,107 |
| 2015-12-09 | $22.80 | $23.10 | $22.74 | $22.75 | $15.67 | 115,671 |
| 2015-12-08 | $23.31 | $23.43 | $22.76 | $22.90 | $15.77 | 99,761 |
| 2015-12-07 | $23.94 | $24.09 | $23.57 | $23.63 | $16.27 | 52,963 |
| 2015-12-04 | $23.26 | $24.18 | $23.26 | $24.13 | $16.62 | 49,496 |
| 2015-12-03 | $24.02 | $24.14 | $23.07 | $23.25 | $16.01 | 60,471 |
| 2015-12-02 | $23.91 | $24.30 | $23.80 | $24.07 | $16.57 | 46,334 |
| 2015-12-01 | $24.26 | $24.31 | $23.81 | $23.96 | $16.50 | 53,774 |
| 2015-11-30 | $24.41 | $24.54 | $24.00 | $24.14 | $16.62 | 68,105 |
| 2015-11-27 | $23.83 | $24.50 | $23.83 | $24.42 | $16.82 | 23,232 |
| 2015-11-25 | $23.78 | $24.03 | $23.77 | $23.98 | $16.51 | 27,929 |
| 2015-11-24 | $23.25 | $24.00 | $23.19 | $23.84 | $16.42 | 72,506 |
| 2015-11-23 | $22.79 | $23.51 | $22.73 | $23.49 | $16.18 | 47,703 |
| 2015-11-20 | $23.10 | $23.33 | $22.91 | $23.04 | $15.80 | 63,594 |
| 2015-11-19 | $22.96 | $23.11 | $22.85 | $22.94 | $15.73 | 65,678 |
| 2015-11-18 | $23.00 | $23.12 | $22.81 | $23.05 | $15.80 | 48,574 |
| 2015-11-17 | $23.25 | $23.38 | $22.93 | $23.00 | $15.77 | 74,128 |
| 2015-11-16 | $22.42 | $23.36 | $22.34 | $23.34 | $16.00 | 120,333 |
| 2015-11-13 | $22.96 | $23.09 | $22.41 | $22.51 | $15.43 | 57,870 |
| 2015-11-12 | $23.05 | $23.37 | $22.65 | $23.12 | $15.85 | 149,452 |
| 2015-11-11 | $23.44 | $24.06 | $23.13 | $23.24 | $15.94 | 89,812 |
| 2015-11-10 | $23.50 | $23.74 | $23.11 | $23.24 | $15.94 | 103,992 |
| 2015-11-09 | $23.63 | $24.26 | $23.28 | $23.62 | $16.20 | 168,343 |
| 2015-11-06 | $23.82 | $24.01 | $23.60 | $23.71 | $16.26 | 77,808 |
| 2015-11-05 | $23.75 | $24.00 | $23.46 | $23.93 | $16.41 | 119,096 |
| 2015-11-04 | $23.87 | $23.88 | $23.40 | $23.59 | $16.18 | 122,509 |
| 2015-11-03 | $23.97 | $24.15 | $23.74 | $23.79 | $16.31 | 115,935 |
| 2015-11-02 | $23.39 | $24.22 | $23.24 | $24.09 | $16.52 | 107,346 |
| 2015-10-30 | $22.99 | $23.41 | $22.91 | $23.41 | $16.05 | 89,390 |
| 2015-10-29 | $22.97 | $23.13 | $22.34 | $23.12 | $15.85 | 51,649 |
| 2015-10-28 | $22.52 | $23.17 | $22.49 | $23.15 | $15.87 | 76,477 |
| 2015-10-27 | $22.70 | $22.85 | $22.33 | $22.44 | $15.39 | 48,469 |
| 2015-10-26 | $22.64 | $22.75 | $22.47 | $22.72 | $15.58 | 39,433 |
| 2015-10-23 | $22.80 | $22.80 | $22.36 | $22.63 | $15.52 | 33,041 |
| 2015-10-22 | $22.60 | $22.97 | $22.56 | $22.67 | $15.54 | 47,567 |
| 2015-10-21 | $23.23 | $23.23 | $22.69 | $22.69 | $15.56 | 46,512 |
| 2015-10-20 | $23.20 | $23.38 | $23.03 | $23.17 | $15.89 | 92,976 |
| 2015-10-19 | $23.28 | $23.68 | $23.14 | $23.29 | $15.97 | 32,321 |
| 2015-10-16 | $23.31 | $23.45 | $23.04 | $23.42 | $16.06 | 43,759 |
| 2015-10-15 | $22.50 | $23.21 | $22.48 | $23.21 | $15.91 | 51,975 |
| 2015-10-14 | $22.84 | $22.94 | $22.34 | $22.51 | $15.43 | 117,616 |
| 2015-10-13 | $23.06 | $23.06 | $22.82 | $22.90 | $15.70 | 71,758 |
| 2015-10-12 | $22.66 | $23.14 | $22.66 | $23.03 | $15.79 | 48,145 |
| 2015-10-09 | $23.25 | $23.25 | $22.44 | $22.71 | $15.57 | 78,987 |
| 2015-10-08 | $23.47 | $23.51 | $23.09 | $23.27 | $15.96 | 65,398 |
| 2015-10-07 | $23.19 | $23.92 | $23.15 | $23.52 | $16.13 | 176,788 |
| 2015-10-06 | $23.51 | $23.69 | $23.04 | $23.15 | $15.87 | 61,190 |
| 2015-10-05 | $22.96 | $23.57 | $22.96 | $23.51 | $16.12 | 59,593 |
| 2015-10-02 | $22.48 | $22.82 | $22.30 | $22.82 | $15.65 | 66,158 |
| 2015-10-01 | $23.48 | $23.53 | $22.47 | $22.60 | $15.50 | 90,353 |
| 2015-09-30 | $24.05 | $24.21 | $23.38 | $23.48 | $16.10 | 125,322 |
| 2015-09-29 | $24.04 | $24.04 | $23.63 | $23.82 | $16.33 | 80,615 |
| 2015-09-28 | $24.25 | $24.25 | $23.86 | $23.97 | $16.44 | 94,104 |
| 2015-09-25 | $24.13 | $24.48 | $23.97 | $24.25 | $16.63 | 84,313 |
| 2015-09-24 | $24.00 | $24.23 | $23.92 | $23.97 | $16.44 | 60,283 |
| 2015-09-23 | $23.89 | $24.17 | $23.78 | $24.06 | $16.50 | 61,076 |
| 2015-09-22 | $23.84 | $23.86 | $23.64 | $23.80 | $16.32 | 82,512 |
| 2015-09-21 | $24.19 | $24.42 | $23.81 | $23.96 | $16.43 | 103,810 |
| 2015-09-18 | $23.59 | $24.08 | $23.59 | $24.01 | $16.46 | 151,503 |
| 2015-09-17 | $23.65 | $24.03 | $23.58 | $23.89 | $16.38 | 62,510 |
| 2015-09-16 | $23.56 | $23.79 | $23.49 | $23.59 | $16.18 | 49,051 |
| 2015-09-15 | $23.64 | $23.82 | $23.43 | $23.53 | $16.13 | 63,711 |
| 2015-09-14 | $23.64 | $23.90 | $23.56 | $23.67 | $16.23 | 53,722 |
| 2015-09-11 | $23.28 | $23.70 | $23.19 | $23.63 | $16.20 | 49,809 |
| 2015-09-10 | $23.34 | $23.69 | $23.27 | $23.31 | $15.98 | 70,204 |
| 2015-09-09 | $23.92 | $23.92 | $23.31 | $23.33 | $16.00 | 84,711 |
| 2015-09-08 | $23.08 | $23.93 | $22.82 | $23.66 | $16.22 | 453,695 |
| 2015-09-04 | $22.48 | $22.93 | $22.48 | $22.77 | $15.61 | 77,987 |
| 2015-09-03 | $22.78 | $22.94 | $22.70 | $22.74 | $15.59 | 91,662 |
| 2015-09-02 | $22.84 | $22.92 | $22.51 | $22.75 | $15.60 | 85,062 |
| 2015-09-01 | $22.71 | $23.05 | $22.37 | $22.60 | $15.50 | 86,428 |
| 2015-08-31 | $22.97 | $23.22 | $22.84 | $23.11 | $15.85 | 106,170 |
| 2015-08-28 | $22.96 | $23.35 | $22.85 | $23.01 | $15.78 | 635,804 |
| 2015-08-27 | $23.00 | $23.32 | $22.90 | $23.08 | $15.83 | 142,850 |
| 2015-08-26 | $23.24 | $23.24 | $22.75 | $23.04 | $15.80 | 203,712 |
| 2015-08-25 | $23.58 | $23.59 | $22.84 | $22.90 | $15.70 | 109,340 |
Haverty Furniture Cos. Inc (HVT) News Headlines
Recent Haverty Furniture Cos. Inc (HVT) News
Similar Companies to Haverty Furniture Cos. Inc (HVT) in the Home Improvement Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Home Depot Inc | HD | Home Improvement Retail | Consumer Cyclical | 400,000 |
| Lowe's Cos. Inc | LOW | Home Improvement Retail | Consumer Cyclical | 250,000 |
| Haverty Furniture Cos. Inc | HVT | Home Improvement Retail | Consumer Cyclical | 6,814 |
| Floor & Decor Holdings Inc - Class A | FND | Home Improvement Retail | Consumer Cyclical | 6,300 |
| Leslies Inc | LESL | Home Improvement Retail | Consumer Cyclical | 4,500 |
| Tile Shop Hldgs Inc | TTSH | Home Improvement Retail | Consumer Cyclical | 2,472 |
| Lumber Liquidators Holdings Inc | LL | Home Improvement Retail | Consumer Cyclical | 2,119 |
| GrowGeneration Corp | GRWG | Home Improvement Retail | Consumer Cyclical | 507 |