Hexagon AB (HXGBY) Exchange: PINK
Data as of Aug. 21, 2025
$11.17 ($-0.02) -0.18%
Hexagon AB - Daily Information
Click for more stock information on Hexagon AB.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.14 |
| Previous Close | $11.17 |
| High | $11.19 |
| Low | $11.11 |
| Adjusted Open | $11.14 |
| Previous Adjusted Close | $11.17 |
| Adjusted High | $11.19 |
| Adjusted Low | $11.11 |
Invest in Hexagon AB (HXGBY)
Key People Hexagon AB
| Employee | Position |
|---|---|
| Gun Elice Nilsson | Chairman |
| Ola Rollén | President, Chief Executive Officer & Director |
| Norbert Hanke | Chief Operating Officer |
| Robert Mirsad Belkic | Chief Financial Officer & Executive Vice President |
| Burkhard Boeckem | Chief Technology Officer |
| Robert G. Ashe | Chief Information Officer |
| Anthony Zana | Chief Compliance Officer & General Counsel |
| Hong Quan Li | Vice President & President-China Region |
| Ben Maslen | Chief Strategy Officer |
| Märta I K Schörling Andreen | Director |
| Kerstin Sofia M. Schörling-Högberg | Director |
| Mathias Cederwall | Group Treasurer |
| Kristin Christensen | Chief Marketing Officer & VP-Communications |
| Andrea Meyer | Head-Tax |
| Maria Luthström | Head-Sustainability & Investor Relations |
| Patrick Söderlund | Independent Director |
| Ulrika Margareta Heléne Francke | Independent Director |
| John H. Brandon | Independent Director |
| Olof Henrik Gudmund Henriksson | Independent Director |
Historical Stock Data for Hexagon AB (HXGBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $11.14 | $11.19 | $11.11 | $11.17 | $11.17 | 131,602 |
| 2025-08-19 | $11.20 | $11.30 | $11.15 | $11.19 | $11.19 | 366,510 |
| 2025-08-18 | $11.10 | $11.18 | $11.04 | $11.16 | $11.16 | 428,122 |
| 2025-08-15 | $11.23 | $11.30 | $11.19 | $11.26 | $11.26 | 1,513,257 |
| 2025-08-14 | $11.11 | $11.18 | $11.09 | $11.17 | $11.17 | 338,184 |
| 2025-08-13 | $11.31 | $11.39 | $11.31 | $11.36 | $11.36 | 82,191 |
| 2025-08-12 | $11.25 | $11.36 | $11.23 | $11.36 | $11.36 | 376,097 |
| 2025-08-11 | $11.18 | $11.22 | $11.14 | $11.16 | $11.16 | 181,149 |
| 2025-08-08 | $11.26 | $11.40 | $11.24 | $11.36 | $11.36 | 315,861 |
| 2025-08-07 | $11.27 | $11.31 | $11.20 | $11.27 | $11.27 | 206,630 |
| 2025-08-06 | $11.07 | $11.10 | $11.01 | $11.07 | $11.07 | 149,300 |
| 2025-08-05 | $11.01 | $11.02 | $10.96 | $10.98 | $10.98 | 267,922 |
| 2025-08-04 | $10.90 | $10.98 | $10.90 | $10.96 | $10.96 | 240,583 |
| 2025-08-01 | $10.89 | $10.95 | $10.83 | $10.90 | $10.90 | 297,345 |
| 2025-07-31 | $11.02 | $11.09 | $10.95 | $10.97 | $10.97 | 229,149 |
| 2025-07-30 | $11.20 | $11.24 | $11.08 | $11.14 | $11.14 | 422,232 |
| 2025-07-29 | $11.50 | $11.52 | $11.26 | $11.43 | $11.43 | 366,015 |
| 2025-07-28 | $11.65 | $11.65 | $11.50 | $11.55 | $11.55 | 211,026 |
| 2025-07-25 | $11.50 | $11.85 | $11.50 | $11.85 | $11.85 | 115,535 |
| 2025-07-24 | $10.89 | $11.01 | $10.83 | $10.92 | $10.92 | 249,732 |
| 2025-07-23 | $10.82 | $11.08 | $10.81 | $11.08 | $11.08 | 215,904 |
| 2025-07-22 | $10.58 | $10.67 | $10.55 | $10.66 | $10.66 | 89,719 |
| 2025-07-21 | $10.65 | $10.72 | $10.62 | $10.66 | $10.66 | 119,168 |
| 2025-07-18 | $10.69 | $10.69 | $10.54 | $10.57 | $10.57 | 327,035 |
| 2025-07-17 | $10.32 | $10.49 | $10.32 | $10.47 | $10.47 | 480,512 |
| 2025-07-16 | $10.18 | $10.30 | $10.12 | $10.23 | $10.23 | 640,371 |
| 2025-07-15 | $10.27 | $10.27 | $10.11 | $10.15 | $10.15 | 507,059 |
| 2025-07-14 | $10.12 | $10.23 | $10.12 | $10.21 | $10.21 | 106,473 |
| 2025-07-11 | $10.37 | $10.37 | $10.27 | $10.30 | $10.30 | 229,101 |
| 2025-07-10 | $10.37 | $10.48 | $10.32 | $10.45 | $10.45 | 104,820 |
| 2025-07-09 | $10.17 | $10.25 | $10.14 | $10.25 | $10.25 | 215,962 |
| 2025-07-08 | $9.95 | $10.10 | $9.92 | $10.07 | $10.07 | 140,305 |
| 2025-07-07 | $9.97 | $10.06 | $9.95 | $10.00 | $10.00 | 297,896 |
| 2025-07-03 | $10.03 | $10.06 | $9.92 | $9.92 | $9.92 | 55,544 |
| 2025-07-02 | $9.99 | $10.09 | $9.97 | $10.09 | $10.09 | 112,174 |
| 2025-07-01 | $9.77 | $9.89 | $9.77 | $9.85 | $9.85 | 75,271 |
| 2025-06-30 | $9.95 | $10.02 | $9.89 | $10.01 | $10.01 | 147,955 |
| 2025-06-27 | $10.06 | $10.15 | $10.00 | $10.09 | $10.09 | 212,040 |
| 2025-06-26 | $9.76 | $9.81 | $9.67 | $9.77 | $9.77 | 227,416 |
| 2025-06-25 | $9.75 | $9.85 | $9.68 | $9.78 | $9.78 | 126,052 |
| 2025-06-24 | $9.72 | $9.79 | $9.71 | $9.77 | $9.77 | 227,497 |
| 2025-06-23 | $9.38 | $9.62 | $9.37 | $9.62 | $9.62 | 279,154 |
| 2025-06-20 | $9.53 | $9.53 | $9.32 | $9.42 | $9.42 | 341,844 |
| 2025-06-18 | $9.67 | $9.70 | $9.55 | $9.56 | $9.56 | 168,514 |
| 2025-06-17 | $9.69 | $9.96 | $9.66 | $9.94 | $9.94 | 133,604 |
| 2025-06-16 | $9.75 | $9.90 | $9.74 | $9.80 | $9.80 | 648,411 |
| 2025-06-13 | $9.68 | $9.72 | $9.60 | $9.68 | $9.68 | 238,870 |
| 2025-06-12 | $10.13 | $10.17 | $10.05 | $10.09 | $10.09 | 1,341,182 |
| 2025-06-11 | $10.18 | $10.27 | $10.18 | $10.21 | $10.21 | 816,621 |
| 2025-06-10 | $10.16 | $10.23 | $10.16 | $10.23 | $10.23 | 124,480 |
| 2025-06-09 | $10.08 | $10.13 | $10.08 | $10.11 | $10.11 | 187,696 |
| 2025-06-06 | $9.86 | $10.11 | $9.86 | $10.05 | $10.05 | 58,562 |
| 2025-06-05 | $10.16 | $10.16 | $10.03 | $10.08 | $10.08 | 116,640 |
| 2025-06-04 | $10.07 | $10.17 | $10.05 | $10.14 | $10.14 | 795,138 |
| 2025-06-03 | $9.83 | $9.97 | $9.83 | $9.95 | $9.95 | 1,957,363 |
| 2025-06-02 | $9.95 | $10.01 | $9.92 | $10.01 | $10.01 | 158,675 |
| 2025-05-30 | $9.99 | $10.05 | $9.94 | $10.04 | $10.04 | 1,196,517 |
| 2025-05-29 | $10.12 | $10.16 | $10.03 | $10.09 | $10.09 | 93,467 |
| 2025-05-28 | $10.15 | $10.15 | $10.01 | $10.04 | $10.04 | 86,196 |
| 2025-05-27 | $10.18 | $10.20 | $10.10 | $10.14 | $10.14 | 171,707 |
| 2025-05-23 | $9.89 | $10.04 | $9.89 | $10.02 | $10.02 | 69,227 |
| 2025-05-22 | $9.92 | $10.09 | $9.84 | $9.95 | $9.95 | 138,789 |
| 2025-05-21 | $10.13 | $10.17 | $10.00 | $10.02 | $10.02 | 58,089 |
| 2025-05-20 | $10.06 | $10.10 | $10.01 | $10.07 | $10.07 | 100,806 |
| 2025-05-19 | $9.91 | $10.04 | $9.90 | $9.97 | $9.97 | 155,686 |
| 2025-05-16 | $9.92 | $10.00 | $9.83 | $10.00 | $10.00 | 201,135 |
| 2025-05-15 | $10.04 | $10.14 | $10.04 | $10.08 | $10.08 | 159,052 |
| 2025-05-14 | $10.27 | $10.27 | $10.11 | $10.14 | $10.14 | 71,205 |
| 2025-05-13 | $10.36 | $10.36 | $10.22 | $10.29 | $10.29 | 173,744 |
| 2025-05-12 | $10.22 | $10.22 | $10.04 | $10.13 | $10.13 | 273,688 |
| 2025-05-09 | $9.81 | $9.81 | $9.53 | $9.64 | $9.64 | 173,994 |
| 2025-05-08 | $9.56 | $9.57 | $9.46 | $9.46 | $9.46 | 286,441 |
| 2025-05-07 | $9.43 | $9.52 | $9.34 | $9.45 | $9.45 | 171,635 |
| 2025-05-06 | $9.60 | $9.65 | $9.52 | $9.55 | $9.40 | 106,573 |
| 2025-05-05 | $9.75 | $9.75 | $9.62 | $9.62 | $9.46 | 184,088 |
| 2025-05-02 | $9.69 | $9.73 | $9.59 | $9.63 | $9.47 | 147,298 |
| 2025-05-01 | $9.66 | $9.76 | $9.53 | $9.60 | $9.45 | 148,557 |
| 2025-04-30 | $9.40 | $9.78 | $9.40 | $9.62 | $9.46 | 100,651 |
| 2025-04-29 | $9.49 | $9.53 | $9.40 | $9.48 | $9.33 | 94,623 |
| 2025-04-28 | $9.61 | $9.63 | $9.51 | $9.57 | $9.42 | 140,181 |
| 2025-04-25 | $9.52 | $9.65 | $9.50 | $9.65 | $9.49 | 101,764 |
| 2025-04-24 | $9.34 | $9.51 | $9.32 | $9.49 | $9.34 | 172,886 |
| 2025-04-23 | $9.52 | $9.63 | $9.29 | $9.32 | $9.17 | 217,064 |
| 2025-04-22 | $9.07 | $9.24 | $9.07 | $9.19 | $9.04 | 360,840 |
| 2025-04-21 | $9.06 | $9.39 | $8.65 | $8.96 | $8.82 | 987,676 |
| 2025-04-17 | $9.30 | $9.30 | $9.13 | $9.21 | $9.06 | 181,510 |
| 2025-04-16 | $9.08 | $9.15 | $8.97 | $9.01 | $8.86 | 174,483 |
| 2025-04-15 | $9.15 | $9.20 | $9.05 | $9.12 | $8.97 | 410,002 |
| 2025-04-14 | $9.13 | $9.30 | $9.04 | $9.11 | $8.96 | 431,458 |
| 2025-04-11 | $8.52 | $8.88 | $8.51 | $8.82 | $8.82 | 436,350 |
| 2025-04-10 | $9.56 | $9.57 | $9.18 | $9.46 | $9.46 | 311,701 |
| 2025-04-09 | $8.82 | $9.93 | $8.77 | $9.79 | $9.79 | 640,546 |
| 2025-04-08 | $9.35 | $9.35 | $8.75 | $8.90 | $8.90 | 1,040,439 |
| 2025-04-07 | $8.87 | $9.64 | $8.84 | $9.14 | $9.14 | 1,790,329 |
| 2025-04-04 | $9.69 | $9.71 | $9.38 | $9.38 | $9.38 | 320,625 |
| 2025-04-03 | $10.24 | $10.32 | $9.90 | $9.91 | $9.91 | 201,120 |
| 2025-04-02 | $10.51 | $10.73 | $10.50 | $10.73 | $10.73 | 113,106 |
| 2025-04-01 | $10.68 | $10.77 | $10.60 | $10.69 | $10.69 | 203,433 |
| 2025-03-31 | $10.57 | $10.69 | $10.52 | $10.69 | $10.69 | 135,550 |
| 2025-03-28 | $10.87 | $10.93 | $10.78 | $10.83 | $10.83 | 397,683 |
| 2025-03-27 | $10.88 | $11.14 | $10.88 | $10.99 | $10.99 | 140,975 |
| 2025-03-26 | $11.10 | $11.15 | $10.97 | $11.00 | $11.00 | 107,353 |
| 2025-03-25 | $11.31 | $11.38 | $11.22 | $11.36 | $11.36 | 155,067 |
| 2025-03-24 | $11.11 | $11.25 | $11.11 | $11.25 | $11.25 | 121,146 |
| 2025-03-21 | $11.09 | $11.31 | $11.07 | $11.16 | $11.16 | 67,554 |
| 2025-03-20 | $11.18 | $11.35 | $11.18 | $11.30 | $11.30 | 48,910 |
| 2025-03-19 | $11.32 | $11.41 | $11.26 | $11.37 | $11.37 | 42,813 |
| 2025-03-18 | $11.39 | $11.41 | $11.24 | $11.40 | $11.40 | 76,076 |
| 2025-03-17 | $11.51 | $11.61 | $11.49 | $11.56 | $11.56 | 90,445 |
| 2025-03-14 | $11.30 | $11.52 | $11.29 | $11.52 | $11.52 | 76,760 |
| 2025-03-13 | $11.10 | $11.19 | $11.09 | $11.10 | $11.10 | 100,776 |
| 2025-03-12 | $11.30 | $11.33 | $11.17 | $11.28 | $11.28 | 279,747 |
| 2025-03-11 | $11.28 | $11.30 | $10.91 | $11.30 | $11.30 | 297,806 |
| 2025-03-10 | $11.64 | $11.65 | $11.43 | $11.55 | $11.55 | 86,173 |
| 2025-03-07 | $11.73 | $11.94 | $11.66 | $11.94 | $11.94 | 1,296,368 |
| 2025-03-06 | $11.61 | $11.79 | $11.56 | $11.79 | $11.79 | 2,024,910 |
| 2025-03-05 | $11.79 | $12.00 | $11.76 | $11.97 | $11.97 | 64,660 |
| 2025-03-04 | $11.18 | $11.49 | $11.02 | $11.37 | $11.37 | 114,293 |
| 2025-03-03 | $11.64 | $11.65 | $11.36 | $11.46 | $11.46 | 90,686 |
| 2025-02-28 | $11.33 | $11.39 | $11.20 | $11.33 | $11.33 | 96,532 |
| 2025-02-27 | $11.49 | $11.49 | $11.27 | $11.27 | $11.27 | 35,327 |
| 2025-02-26 | $11.65 | $11.73 | $11.53 | $11.55 | $11.55 | 49,664 |
| 2025-02-25 | $11.59 | $11.62 | $11.44 | $11.59 | $11.59 | 105,144 |
| 2025-02-24 | $11.70 | $11.72 | $11.59 | $11.60 | $11.60 | 109,329 |
| 2025-02-21 | $12.06 | $12.06 | $11.75 | $11.75 | $11.75 | 49,662 |
| 2025-02-20 | $11.94 | $12.02 | $11.90 | $12.00 | $12.00 | 39,345 |
| 2025-02-19 | $11.83 | $11.89 | $11.81 | $11.86 | $11.86 | 65,410 |
| 2025-02-18 | $12.02 | $12.08 | $12.01 | $12.03 | $12.03 | 62,909 |
| 2025-02-14 | $12.09 | $12.14 | $11.99 | $12.01 | $12.01 | 53,016 |
| 2025-02-13 | $11.82 | $12.00 | $11.81 | $11.93 | $11.93 | 50,877 |
| 2025-02-12 | $11.47 | $11.74 | $11.47 | $11.69 | $11.69 | 65,488 |
| 2025-02-11 | $11.56 | $11.70 | $11.56 | $11.70 | $11.70 | 125,360 |
| 2025-02-10 | $11.45 | $11.54 | $11.44 | $11.53 | $11.53 | 136,734 |
| 2025-02-07 | $11.48 | $11.51 | $11.27 | $11.28 | $11.28 | 115,176 |
| 2025-02-06 | $11.42 | $11.56 | $11.41 | $11.55 | $11.55 | 952,616 |
| 2025-02-05 | $11.56 | $11.64 | $11.54 | $11.63 | $11.63 | 73,416 |
| 2025-02-04 | $11.61 | $11.78 | $11.61 | $11.75 | $11.75 | 83,800 |
| 2025-02-03 | $11.35 | $11.65 | $11.31 | $11.60 | $11.60 | 182,576 |
| 2025-01-31 | $11.55 | $11.74 | $11.53 | $11.55 | $11.55 | 190,439 |
| 2025-01-30 | $10.72 | $10.83 | $10.70 | $10.71 | $10.71 | 120,330 |
| 2025-01-29 | $10.76 | $10.87 | $10.74 | $10.82 | $10.82 | 72,092 |
| 2025-01-28 | $10.86 | $10.88 | $10.77 | $10.88 | $10.88 | 176,023 |
| 2025-01-27 | $10.76 | $10.95 | $10.74 | $10.82 | $10.82 | 203,440 |
| 2025-01-24 | $10.86 | $10.95 | $10.85 | $10.89 | $10.89 | 169,358 |
| 2025-01-23 | $10.70 | $10.75 | $10.66 | $10.74 | $10.74 | 127,145 |
| 2025-01-22 | $10.71 | $10.75 | $10.62 | $10.66 | $10.66 | 2,302,040 |
| 2025-01-21 | $10.48 | $10.64 | $10.43 | $10.64 | $10.64 | 2,055,940 |
| 2025-01-17 | $10.04 | $10.16 | $10.03 | $10.06 | $10.06 | 87,645 |
| 2025-01-16 | $9.90 | $9.94 | $9.86 | $9.91 | $9.91 | 136,203 |
| 2025-01-15 | $9.81 | $9.84 | $9.72 | $9.76 | $9.76 | 53,034 |
| 2025-01-14 | $9.60 | $9.60 | $9.51 | $9.59 | $9.59 | 179,039 |
| 2025-01-13 | $9.36 | $9.43 | $9.31 | $9.42 | $9.42 | 176,675 |
| 2025-01-10 | $9.54 | $9.56 | $9.31 | $9.46 | $9.46 | 116,448 |
| 2025-01-08 | $9.57 | $9.64 | $9.53 | $9.61 | $9.61 | 141,855 |
| 2025-01-07 | $9.94 | $9.94 | $9.76 | $9.78 | $9.78 | 156,734 |
| 2025-01-06 | $9.38 | $9.74 | $9.38 | $9.61 | $9.61 | 216,481 |
| 2025-01-03 | $9.44 | $9.54 | $9.41 | $9.46 | $9.46 | 148,350 |
| 2025-01-02 | $9.51 | $9.53 | $9.38 | $9.41 | $9.41 | 111,432 |
| 2024-12-31 | $9.38 | $9.68 | $9.38 | $9.47 | $9.47 | 110,322 |
| 2024-12-30 | $9.49 | $9.60 | $9.43 | $9.58 | $9.58 | 400,484 |
| 2024-12-27 | $9.57 | $9.61 | $9.53 | $9.61 | $9.61 | 83,129 |
| 2024-12-26 | $9.48 | $9.71 | $9.48 | $9.66 | $9.66 | 120,605 |
| 2024-12-24 | $9.25 | $9.80 | $9.25 | $9.60 | $9.60 | 43,615 |
| 2024-12-23 | $9.50 | $9.59 | $9.44 | $9.59 | $9.59 | 307,829 |
| 2024-12-20 | $9.41 | $9.58 | $9.41 | $9.49 | $9.49 | 262,396 |
| 2024-12-19 | $9.54 | $9.64 | $9.51 | $9.55 | $9.55 | 321,310 |
| 2024-12-18 | $9.69 | $9.77 | $9.33 | $9.33 | $9.33 | 215,285 |
| 2024-12-17 | $9.66 | $9.67 | $9.56 | $9.56 | $9.56 | 176,691 |
| 2024-12-16 | $9.65 | $9.72 | $9.63 | $9.68 | $9.68 | 350,872 |
| 2024-12-13 | $9.74 | $9.89 | $9.64 | $9.71 | $9.71 | 207,765 |
| 2024-12-12 | $9.92 | $9.94 | $9.86 | $9.86 | $9.86 | 2,707,310 |
| 2024-12-11 | $9.88 | $9.94 | $9.82 | $9.91 | $9.91 | 2,023,210 |
| 2024-12-10 | $9.92 | $9.92 | $9.80 | $9.82 | $9.82 | 377,756 |
| 2024-12-09 | $9.98 | $10.01 | $9.93 | $9.95 | $9.95 | 434,052 |
| 2024-12-06 | $9.81 | $9.85 | $9.77 | $9.81 | $9.81 | 78,060 |
| 2024-12-05 | $9.72 | $9.75 | $9.65 | $9.69 | $9.69 | 125,741 |
| 2024-12-04 | $9.29 | $9.45 | $9.28 | $9.45 | $9.45 | 179,362 |
| 2024-12-03 | $8.60 | $8.67 | $8.60 | $8.63 | $8.63 | 246,202 |
| 2024-12-02 | $8.57 | $8.61 | $8.52 | $8.56 | $8.56 | 320,181 |
| 2024-11-29 | $8.37 | $8.48 | $8.37 | $8.47 | $8.47 | 127,067 |
| 2024-11-27 | $8.34 | $8.34 | $8.28 | $8.29 | $8.29 | 162,834 |
| 2024-11-26 | $8.39 | $8.40 | $8.27 | $8.30 | $8.30 | 218,495 |
| 2024-11-25 | $8.36 | $8.43 | $8.35 | $8.39 | $8.39 | 310,468 |
| 2024-11-22 | $8.21 | $8.29 | $8.21 | $8.28 | $8.28 | 183,836 |
| 2024-11-21 | $8.17 | $8.23 | $8.14 | $8.20 | $8.20 | 232,962 |
| 2024-11-20 | $8.34 | $8.37 | $8.29 | $8.37 | $8.37 | 146,336 |
| 2024-11-19 | $8.39 | $8.50 | $8.38 | $8.49 | $8.49 | 296,848 |
| 2024-11-18 | $8.46 | $8.57 | $8.46 | $8.54 | $8.54 | 283,116 |
| 2024-11-15 | $8.58 | $8.58 | $8.47 | $8.47 | $8.47 | 273,169 |
| 2024-11-14 | $8.72 | $8.72 | $8.60 | $8.63 | $8.63 | 224,173 |
| 2024-11-13 | $8.60 | $8.61 | $8.50 | $8.53 | $8.53 | 394,247 |
| 2024-11-12 | $8.79 | $8.80 | $8.60 | $8.69 | $8.69 | 220,295 |
| 2024-11-11 | $9.10 | $9.10 | $9.03 | $9.04 | $9.04 | 209,253 |
| 2024-11-08 | $9.40 | $9.40 | $9.29 | $9.36 | $9.36 | 157,781 |
| 2024-11-07 | $9.80 | $9.84 | $9.74 | $9.84 | $9.84 | 153,308 |
| 2024-11-06 | $9.41 | $9.43 | $9.33 | $9.41 | $9.41 | 82,072 |
| 2024-11-05 | $9.32 | $9.42 | $9.30 | $9.37 | $9.37 | 184,836 |
| 2024-11-04 | $9.44 | $9.44 | $9.29 | $9.29 | $9.29 | 310,986 |
| 2024-11-01 | $9.45 | $9.46 | $9.36 | $9.36 | $9.36 | 136,213 |
| 2024-10-31 | $9.40 | $9.40 | $9.23 | $9.28 | $9.28 | 249,415 |
| 2024-10-30 | $9.72 | $9.77 | $9.62 | $9.62 | $9.62 | 49,310 |
| 2024-10-29 | $10.15 | $10.16 | $10.06 | $10.08 | $10.08 | 132,535 |
| 2024-10-28 | $10.16 | $10.29 | $10.12 | $10.12 | $10.12 | 94,447 |
| 2024-10-25 | $9.85 | $9.97 | $9.79 | $9.82 | $9.82 | 66,772 |
| 2024-10-24 | $9.66 | $9.66 | $9.46 | $9.53 | $9.53 | 93,876 |
| 2024-10-23 | $9.46 | $9.48 | $9.39 | $9.43 | $9.43 | 90,065 |
| 2024-10-22 | $9.60 | $9.65 | $9.59 | $9.65 | $9.65 | 70,379 |
| 2024-10-21 | $9.66 | $9.75 | $9.58 | $9.60 | $9.60 | 89,415 |
| 2024-10-18 | $9.70 | $9.78 | $9.69 | $9.78 | $9.78 | 200,410 |
| 2024-10-17 | $9.73 | $9.73 | $9.61 | $9.63 | $9.63 | 147,216 |
| 2024-10-16 | $9.71 | $9.75 | $9.69 | $9.71 | $9.71 | 92,327 |
| 2024-10-15 | $9.90 | $9.91 | $9.72 | $9.74 | $9.74 | 293,840 |
| 2024-10-14 | $9.93 | $10.05 | $9.93 | $10.05 | $10.05 | 216,520 |
| 2024-10-11 | $10.09 | $10.12 | $10.05 | $10.08 | $10.08 | 71,655 |
| 2024-10-10 | $10.03 | $10.09 | $10.00 | $10.07 | $10.07 | 57,386 |
| 2024-10-09 | $10.15 | $10.21 | $10.15 | $10.19 | $10.19 | 307,007 |
| 2024-10-08 | $10.13 | $10.15 | $10.07 | $10.12 | $10.12 | 126,266 |
| 2024-10-07 | $10.26 | $10.31 | $10.23 | $10.24 | $10.24 | 96,455 |
| 2024-10-04 | $10.29 | $10.32 | $10.23 | $10.32 | $10.32 | 50,332 |
| 2024-10-03 | $10.35 | $10.38 | $10.26 | $10.32 | $10.32 | 405,994 |
| 2024-10-02 | $10.56 | $10.56 | $10.50 | $10.52 | $10.52 | 333,236 |
| 2024-10-01 | $10.73 | $10.73 | $10.48 | $10.59 | $10.59 | 136,859 |
| 2024-09-30 | $10.75 | $10.76 | $10.65 | $10.73 | $10.73 | 68,998 |
| 2024-09-27 | $10.92 | $10.96 | $10.83 | $10.87 | $10.87 | 97,293 |
| 2024-09-26 | $10.65 | $10.67 | $10.58 | $10.65 | $10.65 | 70,455 |
| 2024-09-25 | $10.30 | $10.30 | $10.14 | $10.14 | $10.14 | 45,336 |
| 2024-09-24 | $9.99 | $10.05 | $9.92 | $10.00 | $10.00 | 87,740 |
| 2024-09-23 | $9.87 | $9.88 | $9.82 | $9.85 | $9.85 | 99,746 |
| 2024-09-20 | $9.96 | $10.00 | $9.91 | $9.98 | $9.98 | 98,815 |
| 2024-09-19 | $10.07 | $10.14 | $10.01 | $10.09 | $10.09 | 69,778 |
| 2024-09-18 | $9.73 | $9.82 | $9.65 | $9.75 | $9.75 | 40,507 |
| 2024-09-17 | $9.80 | $9.85 | $9.73 | $9.78 | $9.78 | 117,450 |
| 2024-09-16 | $9.78 | $9.78 | $9.65 | $9.72 | $9.72 | 134,115 |
| 2024-09-13 | $9.80 | $9.84 | $9.78 | $9.81 | $9.81 | 124,108 |
| 2024-09-12 | $9.59 | $9.70 | $9.57 | $9.70 | $9.70 | 96,159 |
| 2024-09-11 | $9.51 | $9.58 | $9.42 | $9.55 | $9.55 | 102,017 |
| 2024-09-10 | $9.56 | $9.56 | $9.44 | $9.53 | $9.53 | 136,517 |
| 2024-09-09 | $9.55 | $9.59 | $9.51 | $9.58 | $9.58 | 118,203 |
| 2024-09-06 | $9.71 | $9.72 | $9.51 | $9.53 | $9.53 | 62,814 |
| 2024-09-05 | $9.68 | $9.74 | $9.66 | $9.74 | $9.74 | 120,643 |
| 2024-09-04 | $9.75 | $9.88 | $9.74 | $9.77 | $9.77 | 129,997 |
| 2024-09-03 | $10.11 | $10.11 | $9.89 | $9.91 | $9.91 | 145,287 |
| 2024-08-30 | $10.16 | $10.20 | $10.13 | $10.19 | $10.19 | 90,952 |
| 2024-08-29 | $10.19 | $10.26 | $10.16 | $10.20 | $10.20 | 217,206 |
| 2024-08-28 | $10.12 | $10.13 | $10.02 | $10.08 | $10.08 | 53,664 |
| 2024-08-27 | $10.11 | $10.20 | $10.08 | $10.17 | $10.17 | 58,122 |
| 2024-08-26 | $10.08 | $10.10 | $10.05 | $10.08 | $10.08 | 82,487 |
| 2024-08-23 | $9.93 | $10.13 | $9.93 | $10.07 | $10.07 | 41,911 |
| 2024-08-22 | $10.08 | $10.08 | $9.94 | $9.95 | $9.95 | 100,714 |
| 2024-08-21 | $10.08 | $10.10 | $10.04 | $10.09 | $10.09 | 54,222 |
| 2024-08-20 | $10.08 | $10.17 | $10.06 | $10.13 | $10.13 | 42,769 |
| 2024-08-19 | $9.94 | $10.07 | $9.94 | $10.07 | $10.07 | 138,951 |
| 2024-08-16 | $9.75 | $9.83 | $9.72 | $9.83 | $9.83 | 39,243 |
| 2024-08-15 | $9.81 | $9.81 | $9.72 | $9.73 | $9.73 | 93,680 |
| 2024-08-14 | $9.73 | $9.78 | $9.66 | $9.69 | $9.69 | 53,493 |
| 2024-08-13 | $9.52 | $9.60 | $9.45 | $9.57 | $9.57 | 139,936 |
| 2024-08-12 | $9.53 | $9.55 | $9.50 | $9.50 | $9.50 | 132,481 |
| 2024-08-09 | $9.50 | $9.60 | $9.47 | $9.55 | $9.55 | 112,798 |
| 2024-08-08 | $9.46 | $9.57 | $9.43 | $9.57 | $9.57 | 164,698 |
| 2024-08-07 | $9.63 | $9.69 | $9.41 | $9.45 | $9.45 | 251,254 |
| 2024-08-06 | $9.37 | $9.58 | $9.37 | $9.51 | $9.51 | 243,353 |
| 2024-08-05 | $9.30 | $9.44 | $9.30 | $9.36 | $9.36 | 261,804 |
| 2024-08-02 | $9.65 | $9.69 | $9.57 | $9.66 | $9.66 | 130,337 |
| 2024-08-01 | $10.03 | $10.03 | $9.75 | $9.79 | $9.79 | 72,513 |
| 2024-07-31 | $10.12 | $10.18 | $10.07 | $10.15 | $10.15 | 113,618 |
| 2024-07-30 | $9.96 | $9.96 | $9.89 | $9.92 | $9.92 | 192,773 |
| 2024-07-29 | $9.89 | $9.89 | $9.77 | $9.82 | $9.82 | 324,797 |
| 2024-07-26 | $9.85 | $9.93 | $9.78 | $9.89 | $9.89 | 136,630 |
| 2024-07-25 | $10.14 | $10.31 | $10.08 | $10.20 | $10.20 | 125,139 |
| 2024-07-24 | $10.53 | $10.57 | $10.43 | $10.53 | $10.53 | 61,357 |
| 2024-07-23 | $10.76 | $10.79 | $10.71 | $10.71 | $10.71 | 97,208 |
| 2024-07-22 | $10.90 | $10.97 | $10.83 | $10.97 | $10.97 | 136,141 |
| 2024-07-19 | $10.78 | $10.81 | $10.70 | $10.75 | $10.75 | 62,562 |
| 2024-07-18 | $11.03 | $11.04 | $10.82 | $10.86 | $10.86 | 58,955 |
| 2024-07-17 | $10.92 | $11.03 | $10.92 | $11.00 | $11.00 | 45,663 |
| 2024-07-16 | $11.08 | $11.21 | $11.07 | $11.17 | $11.17 | 36,649 |
| 2024-07-15 | $11.13 | $11.21 | $11.03 | $11.05 | $11.05 | 44,988 |
| 2024-07-12 | $11.52 | $11.62 | $11.46 | $11.54 | $11.54 | 41,519 |
| 2024-07-11 | $11.36 | $11.42 | $11.30 | $11.33 | $11.33 | 78,142 |
| 2024-07-10 | $11.04 | $11.12 | $11.04 | $11.10 | $11.10 | 41,284 |
| 2024-07-09 | $11.11 | $11.13 | $11.03 | $11.06 | $11.06 | 41,914 |
| 2024-07-08 | $11.53 | $11.53 | $11.37 | $11.41 | $11.41 | 89,910 |
| 2024-07-05 | $11.66 | $11.66 | $11.48 | $11.60 | $11.60 | 42,929 |
| 2024-07-03 | $11.52 | $11.60 | $11.46 | $11.51 | $11.51 | 27,167 |
| 2024-07-02 | $11.26 | $11.37 | $11.22 | $11.37 | $11.37 | 108,925 |
| 2024-07-01 | $11.31 | $11.34 | $11.16 | $11.31 | $11.31 | 206,080 |
| 2024-06-28 | $11.24 | $11.27 | $11.18 | $11.24 | $11.24 | 88,281 |
| 2024-06-27 | $11.00 | $11.16 | $11.00 | $11.05 | $11.05 | 42,589 |
| 2024-06-26 | $11.05 | $11.14 | $11.03 | $11.10 | $11.10 | 61,882 |
| 2024-06-25 | $11.03 | $11.09 | $10.98 | $11.08 | $11.08 | 210,284 |
| 2024-06-24 | $11.12 | $11.26 | $11.12 | $11.19 | $11.19 | 142,957 |
| 2024-06-21 | $11.16 | $11.42 | $11.00 | $11.06 | $11.06 | 58,570 |
| 2024-06-20 | $11.19 | $11.26 | $11.17 | $11.20 | $11.20 | 57,746 |
| 2024-06-18 | $11.14 | $11.15 | $11.10 | $11.15 | $11.15 | 103,440 |
| 2024-06-17 | $10.98 | $11.08 | $10.96 | $11.07 | $11.07 | 84,733 |
| 2024-06-14 | $10.99 | $11.03 | $10.93 | $11.03 | $11.03 | 53,114 |
| 2024-06-13 | $11.41 | $11.41 | $11.23 | $11.25 | $11.25 | 31,510 |
| 2024-06-12 | $11.65 | $11.71 | $11.52 | $11.55 | $11.55 | 35,744 |
| 2024-06-11 | $11.08 | $11.12 | $10.99 | $11.10 | $11.10 | 79,036 |
| 2024-06-10 | $10.96 | $11.14 | $10.96 | $11.14 | $11.14 | 78,183 |
| 2024-06-07 | $11.18 | $11.19 | $11.10 | $11.10 | $11.10 | 42,992 |
| 2024-06-06 | $11.27 | $11.27 | $11.20 | $11.27 | $11.27 | 25,970 |
| 2024-06-05 | $11.18 | $11.24 | $11.14 | $11.24 | $11.24 | 85,234 |
| 2024-06-04 | $10.96 | $10.98 | $10.89 | $10.98 | $10.98 | 58,705 |
| 2024-06-03 | $11.07 | $11.13 | $10.99 | $11.03 | $11.03 | 53,779 |
| 2024-05-31 | $10.88 | $10.96 | $10.83 | $10.96 | $10.96 | 73,105 |
| 2024-05-30 | $10.85 | $11.03 | $10.85 | $10.97 | $10.97 | 50,954 |
| 2024-05-29 | $10.91 | $10.96 | $10.84 | $10.84 | $10.84 | 84,866 |
| 2024-05-28 | $11.22 | $11.22 | $11.10 | $11.13 | $11.13 | 55,011 |
| 2024-05-24 | $10.99 | $11.02 | $10.97 | $10.99 | $10.99 | 54,391 |
| 2024-05-23 | $10.99 | $11.05 | $10.93 | $10.95 | $10.95 | 57,512 |
| 2024-05-22 | $11.09 | $11.19 | $11.08 | $11.13 | $11.13 | 63,353 |
| 2024-05-21 | $11.14 | $11.14 | $11.06 | $11.11 | $11.11 | 60,382 |
| 2024-05-20 | $11.09 | $11.22 | $11.09 | $11.20 | $11.20 | 55,326 |
| 2024-05-17 | $10.99 | $11.02 | $10.97 | $10.99 | $10.99 | 49,847 |
| 2024-05-16 | $11.27 | $11.30 | $11.15 | $11.16 | $11.16 | 28,016 |
| 2024-05-15 | $11.35 | $11.50 | $11.35 | $11.49 | $11.49 | 48,651 |
| 2024-05-14 | $11.27 | $11.33 | $11.22 | $11.33 | $11.33 | 58,270 |
| 2024-05-13 | $11.23 | $11.24 | $11.17 | $11.23 | $11.23 | 84,218 |
| 2024-05-10 | $11.27 | $11.29 | $11.21 | $11.23 | $11.23 | 40,745 |
| 2024-05-09 | $11.29 | $11.29 | $11.07 | $11.18 | $11.18 | 41,787 |
| 2024-05-08 | $11.07 | $11.10 | $11.04 | $11.09 | $11.09 | 35,430 |
| 2024-05-07 | $11.03 | $11.10 | $11.01 | $11.07 | $11.07 | 122,010 |
| 2024-05-06 | $10.95 | $11.01 | $10.88 | $10.93 | $10.93 | 81,336 |
| 2024-05-03 | $10.69 | $10.72 | $10.61 | $10.68 | $10.68 | 59,759 |
| 2024-05-02 | $10.40 | $10.54 | $10.38 | $10.54 | $10.54 | 77,194 |
| 2024-05-01 | $10.04 | $10.77 | $10.04 | $10.48 | $10.48 | 44,940 |
| 2024-04-30 | $10.51 | $10.94 | $10.51 | $10.53 | $10.39 | 123,092 |
| 2024-04-29 | $10.90 | $11.02 | $10.85 | $10.92 | $10.78 | 159,402 |
| 2024-04-26 | $10.77 | $11.06 | $10.76 | $10.85 | $10.71 | 64,916 |
| 2024-04-25 | $11.06 | $11.18 | $11.01 | $11.12 | $10.98 | 63,105 |
| 2024-04-24 | $11.35 | $11.35 | $11.17 | $11.26 | $11.11 | 45,635 |
| 2024-04-23 | $11.21 | $11.36 | $11.21 | $11.32 | $11.17 | 97,295 |
| 2024-04-22 | $11.05 | $11.11 | $10.99 | $11.06 | $10.92 | 95,036 |
| 2024-04-19 | $10.95 | $11.00 | $10.89 | $10.92 | $10.78 | 47,088 |
| 2024-04-18 | $10.99 | $11.11 | $10.98 | $11.00 | $10.86 | 53,610 |
| 2024-04-17 | $11.16 | $11.16 | $10.96 | $11.04 | $10.89 | 60,200 |
| 2024-04-16 | $11.14 | $11.17 | $11.07 | $11.16 | $11.01 | 134,806 |
| 2024-04-15 | $11.56 | $11.59 | $11.29 | $11.29 | $11.14 | 69,770 |
| 2024-04-12 | $11.40 | $11.46 | $11.32 | $11.33 | $11.33 | 613,688 |
| 2024-04-11 | $11.45 | $11.59 | $11.34 | $11.59 | $11.59 | 82,391 |
| 2024-04-10 | $11.46 | $11.51 | $11.37 | $11.47 | $11.47 | 62,497 |
| 2024-04-09 | $11.71 | $11.73 | $11.59 | $11.68 | $11.68 | 55,487 |
| 2024-04-08 | $11.64 | $11.72 | $11.64 | $11.68 | $11.68 | 55,487 |
| 2024-04-05 | $11.46 | $11.54 | $11.46 | $11.54 | $11.54 | 41,434 |
| 2024-04-04 | $11.85 | $11.85 | $11.62 | $11.72 | $11.72 | 45,071 |
| 2024-04-03 | $11.60 | $11.77 | $11.57 | $11.72 | $11.72 | 45,071 |
| 2024-04-02 | $11.76 | $11.83 | $11.71 | $11.78 | $11.78 | 53,500 |
| 2024-04-01 | $11.88 | $11.88 | $11.58 | $11.70 | $11.70 | 34,371 |
| 2024-03-28 | $11.75 | $12.00 | $11.50 | $11.80 | $11.80 | 58,274 |
| 2024-03-27 | $11.95 | $11.97 | $11.90 | $11.96 | $11.96 | 52,035 |
| 2024-03-26 | $12.02 | $12.12 | $11.99 | $12.11 | $12.11 | 156,479 |
| 2024-03-25 | $11.82 | $11.94 | $11.82 | $11.84 | $11.84 | 34,179 |
| 2024-03-22 | $12.00 | $12.07 | $12.00 | $12.01 | $12.01 | 23,302 |
| 2024-03-21 | $12.14 | $12.17 | $12.07 | $12.11 | $12.11 | 41,069 |
| 2024-03-20 | $11.95 | $12.07 | $11.83 | $12.05 | $12.05 | 46,660 |
| 2024-03-19 | $11.84 | $11.95 | $11.82 | $11.92 | $11.92 | 63,864 |
| 2024-03-18 | $12.05 | $12.05 | $11.84 | $11.85 | $11.85 | 29,348 |
| 2024-03-15 | $12.09 | $12.12 | $12.02 | $12.05 | $12.05 | 38,464 |
| 2024-03-14 | $12.19 | $12.22 | $12.01 | $12.05 | $12.05 | 43,271 |
| 2024-03-13 | $12.33 | $12.33 | $12.23 | $12.31 | $12.31 | 41,743 |
| 2024-03-12 | $12.25 | $12.35 | $12.17 | $12.31 | $12.31 | 41,743 |
| 2024-03-11 | $12.13 | $12.17 | $12.02 | $12.12 | $12.12 | 40,753 |
| 2024-03-08 | $12.17 | $12.19 | $12.00 | $12.02 | $12.02 | 37,243 |
| 2024-03-07 | $11.77 | $11.86 | $11.74 | $11.85 | $11.85 | 33,015 |
| 2024-03-06 | $11.58 | $11.72 | $11.54 | $11.69 | $11.69 | 91,216 |
| 2024-03-05 | $11.52 | $11.53 | $11.32 | $11.34 | $11.34 | 308,445 |
| 2024-03-04 | $11.66 | $11.71 | $11.66 | $11.66 | $11.66 | 456,694 |
| 2024-03-01 | $11.74 | $11.83 | $11.72 | $11.83 | $11.83 | 85,893 |
| 2024-02-29 | $11.71 | $11.71 | $11.61 | $11.65 | $11.65 | 88,519 |
| 2024-02-28 | $11.54 | $11.59 | $11.51 | $11.57 | $11.57 | 34,752 |
| 2024-02-27 | $11.71 | $11.73 | $11.67 | $11.68 | $11.68 | 40,576 |
| 2024-02-26 | $11.83 | $11.83 | $11.78 | $11.81 | $11.81 | 45,271 |
| 2024-02-23 | $11.72 | $11.79 | $11.70 | $11.73 | $11.73 | 43,096 |
| 2024-02-22 | $11.32 | $11.45 | $11.32 | $11.43 | $11.43 | 39,910 |
| 2024-02-21 | $11.21 | $11.27 | $11.20 | $11.27 | $11.27 | 103,922 |
| 2024-02-20 | $11.28 | $11.32 | $11.22 | $11.25 | $11.25 | 35,967 |
| 2024-02-16 | $11.21 | $11.30 | $11.16 | $11.25 | $11.25 | 33,557 |
| 2024-02-15 | $11.06 | $11.15 | $11.05 | $11.14 | $11.14 | 39,292 |
| 2024-02-14 | $10.80 | $10.92 | $10.79 | $10.92 | $10.92 | 107,096 |
| 2024-02-13 | $10.72 | $10.82 | $10.69 | $10.73 | $10.73 | 51,249 |
| 2024-02-12 | $11.22 | $11.24 | $11.18 | $11.22 | $11.22 | 73,829 |
| 2024-02-09 | $11.05 | $11.18 | $11.05 | $11.18 | $11.18 | 41,975 |
| 2024-02-08 | $11.20 | $11.21 | $11.14 | $11.21 | $11.21 | 34,369 |
| 2024-02-07 | $11.18 | $11.23 | $11.16 | $11.23 | $11.23 | 59,323 |
| 2024-02-06 | $11.09 | $11.17 | $11.08 | $11.17 | $11.17 | 84,463 |
| 2024-02-05 | $11.01 | $11.04 | $10.92 | $11.04 | $11.04 | 86,878 |
| 2024-02-02 | $11.10 | $11.22 | $11.07 | $11.21 | $11.21 | 53,262 |
| 2024-02-01 | $11.30 | $11.39 | $11.25 | $11.38 | $11.38 | 42,629 |
| 2024-01-31 | $10.98 | $11.02 | $10.84 | $10.86 | $10.86 | 52,402 |
| 2024-01-30 | $10.93 | $10.96 | $10.87 | $10.92 | $10.92 | 81,467 |
| 2024-01-29 | $10.98 | $11.04 | $10.91 | $11.03 | $11.03 | 81,228 |
| 2024-01-26 | $11.04 | $11.05 | $10.99 | $11.01 | $11.01 | 33,451 |
| 2024-01-25 | $11.04 | $11.06 | $10.93 | $10.98 | $10.98 | 40,092 |
| 2024-01-24 | $10.99 | $10.99 | $10.86 | $10.88 | $10.88 | 43,997 |
| 2024-01-23 | $10.77 | $10.80 | $10.73 | $10.78 | $10.78 | 62,471 |
| 2024-01-22 | $10.97 | $10.99 | $10.90 | $10.91 | $10.91 | 58,783 |
| 2024-01-19 | $10.64 | $10.78 | $10.64 | $10.76 | $10.76 | 114,470 |
| 2024-01-18 | $10.73 | $10.73 | $10.64 | $10.71 | $10.71 | 142,522 |
| 2024-01-17 | $10.65 | $10.77 | $10.63 | $10.77 | $10.77 | 89,823 |
| 2024-01-16 | $10.97 | $10.99 | $10.88 | $10.91 | $10.91 | 97,422 |
| 2024-01-12 | $11.23 | $11.28 | $11.21 | $11.24 | $11.24 | 47,091 |
| 2024-01-11 | $11.32 | $11.32 | $11.09 | $11.22 | $11.22 | 101,586 |
| 2024-01-10 | $11.32 | $11.41 | $11.30 | $11.36 | $11.36 | 42,456 |
| 2024-01-09 | $11.35 | $11.38 | $11.31 | $11.38 | $11.38 | 60,837 |
| 2024-01-08 | $11.40 | $11.55 | $11.40 | $11.53 | $11.53 | 88,940 |
| 2024-01-05 | $11.29 | $11.52 | $11.29 | $11.35 | $11.35 | 47,815 |
| 2024-01-04 | $11.30 | $11.41 | $11.28 | $11.33 | $11.33 | 55,671 |
| 2024-01-03 | $11.26 | $11.35 | $11.26 | $11.31 | $11.31 | 32,982 |
| 2024-01-02 | $11.73 | $11.75 | $11.61 | $11.62 | $11.62 | 112,865 |
| 2023-12-29 | $12.04 | $12.08 | $11.95 | $12.02 | $12.02 | 33,258 |
| 2023-12-28 | $12.02 | $12.07 | $12.01 | $12.02 | $12.02 | 60,008 |
| 2023-12-27 | $11.96 | $12.14 | $11.96 | $12.08 | $12.08 | 53,209 |
| 2023-12-26 | $12.02 | $12.02 | $11.72 | $11.95 | $11.95 | 38,301 |
| 2023-12-22 | $11.92 | $11.96 | $11.84 | $11.89 | $11.89 | 35,376 |
| 2023-12-21 | $11.76 | $11.76 | $11.62 | $11.75 | $11.75 | 78,774 |
| 2023-12-20 | $11.76 | $11.87 | $11.69 | $11.71 | $11.71 | 43,001 |
| 2023-12-19 | $11.73 | $11.83 | $11.73 | $11.76 | $11.76 | 57,398 |
| 2023-12-18 | $11.72 | $11.72 | $11.55 | $11.61 | $11.61 | 87,317 |
| 2023-12-15 | $11.61 | $11.83 | $11.59 | $11.79 | $11.79 | 113,777 |
| 2023-12-14 | $11.53 | $11.64 | $11.53 | $11.57 | $11.57 | 188,822 |
| 2023-12-13 | $11.13 | $11.30 | $11.01 | $11.26 | $11.26 | 87,224 |
| 2023-12-12 | $11.04 | $11.10 | $11.03 | $11.10 | $11.10 | 228,574 |
| 2023-12-11 | $10.97 | $11.09 | $10.97 | $11.05 | $11.05 | 76,585 |
| 2023-12-08 | $10.94 | $11.03 | $10.90 | $11.00 | $11.00 | 108,296 |
| 2023-12-07 | $10.33 | $10.49 | $10.28 | $10.45 | $10.45 | 70,933 |
| 2023-12-06 | $10.27 | $10.33 | $10.21 | $10.22 | $10.22 | 52,893 |
| 2023-12-05 | $10.11 | $10.15 | $9.94 | $10.05 | $10.05 | 52,641 |
| 2023-12-04 | $10.09 | $10.12 | $9.99 | $10.07 | $10.07 | 57,545 |
| 2023-12-01 | $10.01 | $10.13 | $9.98 | $10.11 | $10.11 | 34,875 |
| 2023-11-30 | $9.96 | $10.00 | $9.87 | $9.95 | $9.95 | 83,758 |
| 2023-11-29 | $10.08 | $10.08 | $10.00 | $10.01 | $10.01 | 59,344 |
| 2023-11-28 | $10.00 | $10.04 | $9.95 | $10.00 | $10.00 | 37,949 |
| 2023-11-27 | $9.94 | $9.98 | $9.91 | $9.94 | $9.94 | 38,402 |
| 2023-11-24 | $9.94 | $9.97 | $9.92 | $9.95 | $9.95 | 11,199 |
| 2023-11-22 | $9.90 | $9.94 | $9.83 | $9.86 | $9.86 | 77,056 |
| 2023-11-21 | $9.78 | $9.82 | $9.72 | $9.73 | $9.73 | 109,195 |
| 2023-11-20 | $9.75 | $9.83 | $9.75 | $9.82 | $9.82 | 58,842 |
| 2023-11-17 | $9.61 | $9.69 | $9.58 | $9.63 | $9.63 | 31,862 |
| 2023-11-16 | $9.56 | $9.62 | $9.45 | $9.50 | $9.50 | 21,345 |
| 2023-11-15 | $9.61 | $9.70 | $9.57 | $9.63 | $9.63 | 65,195 |
| 2023-11-14 | $9.18 | $9.38 | $9.18 | $9.36 | $9.36 | 65,710 |
| 2023-11-13 | $8.64 | $8.77 | $8.64 | $8.77 | $8.77 | 86,479 |
| 2023-11-10 | $8.64 | $8.73 | $8.58 | $8.72 | $8.72 | 268,026 |
| 2023-11-09 | $8.84 | $8.88 | $8.75 | $8.75 | $8.75 | 57,109 |
| 2023-11-08 | $8.70 | $8.75 | $8.65 | $8.68 | $8.68 | 58,416 |
| 2023-11-07 | $8.66 | $8.76 | $8.66 | $8.75 | $8.75 | 90,626 |
| 2023-11-06 | $8.69 | $8.73 | $8.62 | $8.70 | $8.70 | 1,043,643 |
| 2023-11-03 | $8.55 | $8.74 | $8.37 | $8.70 | $8.70 | 77,992 |
| 2023-11-02 | $8.44 | $8.44 | $8.38 | $8.42 | $8.42 | 111,299 |
| 2023-11-01 | $7.95 | $8.08 | $7.95 | $8.07 | $8.07 | 256,389 |
| 2023-10-31 | $8.07 | $8.13 | $8.03 | $8.09 | $8.09 | 1,328,010 |
| 2023-10-30 | $8.11 | $8.15 | $8.06 | $8.12 | $8.12 | 204,774 |
| 2023-10-27 | $7.82 | $8.03 | $7.82 | $7.98 | $7.98 | 102,710 |
| 2023-10-26 | $8.36 | $8.41 | $8.30 | $8.30 | $8.30 | 140,744 |
| 2023-10-25 | $8.50 | $8.50 | $8.36 | $8.40 | $8.40 | 132,162 |
| 2023-10-24 | $8.41 | $8.45 | $8.35 | $8.42 | $8.42 | 522,080 |
| 2023-10-23 | $8.27 | $8.49 | $8.27 | $8.42 | $8.42 | 118,304 |
| 2023-10-20 | $8.55 | $8.58 | $8.49 | $8.51 | $8.51 | 143,184 |
| 2023-10-19 | $8.67 | $8.74 | $8.62 | $8.63 | $8.63 | 186,719 |
| 2023-10-18 | $8.67 | $8.67 | $8.52 | $8.54 | $8.54 | 70,397 |
| 2023-10-17 | $8.68 | $8.83 | $8.68 | $8.80 | $8.80 | 255,516 |
| 2023-10-16 | $8.81 | $8.92 | $8.81 | $8.90 | $8.90 | 115,129 |
| 2023-10-13 | $8.95 | $8.96 | $8.84 | $8.88 | $8.88 | 37,032 |
| 2023-10-12 | $8.99 | $8.99 | $8.85 | $8.91 | $8.91 | 86,455 |
| 2023-10-11 | $8.97 | $9.00 | $8.90 | $8.95 | $8.95 | 82,387 |
| 2023-10-10 | $8.85 | $9.02 | $8.83 | $8.99 | $8.99 | 133,259 |
| 2023-10-09 | $8.50 | $8.58 | $8.48 | $8.56 | $8.56 | 141,668 |
| 2023-10-06 | $8.41 | $8.67 | $8.41 | $8.64 | $8.64 | 206,947 |
| 2023-10-05 | $8.48 | $8.48 | $8.39 | $8.42 | $8.42 | 1,022,236 |
| 2023-10-04 | $8.34 | $8.42 | $8.31 | $8.41 | $8.41 | 333,365 |
| 2023-10-03 | $8.27 | $8.31 | $8.23 | $8.30 | $8.30 | 163,874 |
| 2023-10-02 | $8.37 | $8.40 | $8.28 | $8.32 | $8.32 | 214,441 |
| 2023-09-29 | $8.57 | $8.57 | $8.45 | $8.46 | $8.46 | 67,563 |
| 2023-09-28 | $8.40 | $8.50 | $8.37 | $8.48 | $8.48 | 316,352 |
| 2023-09-27 | $8.42 | $8.46 | $8.33 | $8.44 | $8.44 | 437,934 |
| 2023-09-26 | $8.39 | $8.42 | $8.29 | $8.30 | $8.30 | 291,714 |
| 2023-09-25 | $8.40 | $8.45 | $8.40 | $8.44 | $8.44 | 220,267 |
| 2023-09-22 | $8.31 | $8.40 | $8.30 | $8.32 | $8.32 | 164,110 |
| 2023-09-21 | $8.35 | $8.37 | $8.28 | $8.29 | $8.29 | 476,651 |
| 2023-09-20 | $8.57 | $8.59 | $8.43 | $8.43 | $8.43 | 904,829 |
| 2023-09-19 | $8.45 | $8.50 | $8.42 | $8.47 | $8.47 | 315,030 |
| 2023-09-18 | $8.47 | $8.58 | $8.44 | $8.56 | $8.56 | 241,798 |
| 2023-09-15 | $8.58 | $8.61 | $8.50 | $8.52 | $8.52 | 264,541 |
| 2023-09-14 | $8.49 | $8.52 | $8.39 | $8.46 | $8.46 | 1,744,148 |
| 2023-09-13 | $8.28 | $8.35 | $8.26 | $8.27 | $8.27 | 78,314 |
| 2023-09-12 | $8.35 | $8.38 | $8.30 | $8.34 | $8.34 | 311,241 |
| 2023-09-11 | $8.60 | $8.64 | $8.57 | $8.63 | $8.63 | 234,862 |
| 2023-09-08 | $8.55 | $8.60 | $8.51 | $8.53 | $8.53 | 111,984 |
| 2023-09-07 | $8.59 | $8.64 | $8.55 | $8.60 | $8.60 | 207,768 |
| 2023-09-06 | $8.77 | $8.81 | $8.69 | $8.71 | $8.71 | 204,423 |
| 2023-09-05 | $8.85 | $8.86 | $8.76 | $8.82 | $8.82 | 192,937 |
| 2023-09-01 | $8.94 | $8.94 | $8.76 | $8.77 | $8.77 | 144,103 |
| 2023-08-31 | $8.93 | $8.96 | $8.84 | $8.85 | $8.85 | 95,357 |
| 2023-08-30 | $9.02 | $9.09 | $9.00 | $9.01 | $9.01 | 107,751 |
| 2023-08-29 | $8.87 | $9.10 | $8.87 | $9.09 | $9.09 | 180,498 |
| 2023-08-28 | $8.85 | $8.91 | $8.84 | $8.91 | $8.91 | 290,260 |
| 2023-08-25 | $8.76 | $8.81 | $8.63 | $8.73 | $8.73 | 144,679 |
| 2023-08-24 | $8.81 | $8.84 | $8.71 | $8.73 | $8.73 | 215,371 |
| 2023-08-23 | $8.76 | $8.88 | $8.76 | $8.86 | $8.86 | 269,297 |
| 2023-08-22 | $8.86 | $8.86 | $8.78 | $8.80 | $8.80 | 494,514 |
| 2023-08-21 | $8.89 | $8.90 | $8.77 | $8.82 | $8.82 | 385,514 |
| 2023-08-18 | $8.81 | $8.94 | $8.81 | $8.90 | $8.90 | 241,599 |
| 2023-08-17 | $9.09 | $9.10 | $8.97 | $8.99 | $8.99 | 470,907 |
| 2023-08-16 | $9.31 | $9.36 | $9.22 | $9.25 | $9.25 | 280,653 |
| 2023-08-15 | $9.42 | $9.43 | $9.30 | $9.33 | $9.33 | 426,448 |
| 2023-08-14 | $9.42 | $9.55 | $9.41 | $9.52 | $9.52 | 160,033 |
| 2023-08-11 | $9.44 | $9.48 | $9.39 | $9.41 | $9.41 | 198,262 |
| 2023-08-10 | $9.74 | $9.82 | $9.63 | $9.65 | $9.65 | 236,831 |
| 2023-08-09 | $9.52 | $9.54 | $9.45 | $9.51 | $9.51 | 228,941 |
| 2023-08-08 | $9.61 | $9.64 | $9.52 | $9.59 | $9.59 | 435,806 |
| 2023-08-07 | $9.59 | $9.64 | $9.58 | $9.64 | $9.64 | 298,382 |
| 2023-08-04 | $9.61 | $9.74 | $9.56 | $9.61 | $9.61 | 184,966 |
| 2023-08-03 | $9.51 | $9.51 | $9.43 | $9.47 | $9.47 | 269,081 |
| 2023-08-02 | $9.59 | $9.62 | $9.52 | $9.56 | $9.56 | 118,653 |
| 2023-08-01 | $9.46 | $9.51 | $9.42 | $9.47 | $9.47 | 164,783 |
| 2023-07-31 | $9.67 | $9.70 | $9.62 | $9.62 | $9.62 | 130,815 |
| 2023-07-28 | $9.78 | $9.83 | $9.74 | $9.75 | $9.75 | 160,110 |
| 2023-07-27 | $9.99 | $10.01 | $9.77 | $9.77 | $9.77 | 137,673 |
| 2023-07-26 | $10.00 | $10.19 | $9.93 | $10.05 | $10.05 | 71,236 |
| 2023-07-25 | $11.12 | $11.24 | $11.12 | $11.18 | $11.18 | 135,583 |
| 2023-07-24 | $10.93 | $11.00 | $10.93 | $10.95 | $10.95 | 141,579 |
| 2023-07-21 | $10.89 | $10.89 | $10.83 | $10.86 | $10.86 | 62,979 |
| 2023-07-20 | $10.72 | $10.74 | $10.63 | $10.65 | $10.65 | 68,497 |
| 2023-07-19 | $11.12 | $11.12 | $10.90 | $10.95 | $10.95 | 173,474 |
| 2023-07-18 | $11.00 | $11.02 | $10.96 | $11.00 | $11.00 | 76,230 |
| 2023-07-17 | $11.39 | $11.51 | $11.33 | $11.48 | $11.48 | 45,295 |
| 2023-07-14 | $11.38 | $11.49 | $11.38 | $11.39 | $11.39 | 51,930 |
| 2023-07-13 | $11.56 | $11.61 | $11.53 | $11.60 | $11.60 | 52,480 |
| 2023-07-12 | $11.10 | $11.20 | $11.06 | $11.20 | $11.20 | 43,026 |
| 2023-07-11 | $11.54 | $11.54 | $11.34 | $11.39 | $11.39 | 66,671 |
| 2023-07-10 | $11.40 | $11.57 | $11.40 | $11.57 | $11.57 | 61,037 |
| 2023-07-07 | $11.36 | $11.53 | $11.36 | $11.48 | $11.48 | 73,838 |
| 2023-07-06 | $11.37 | $11.42 | $11.28 | $11.42 | $11.42 | 108,456 |
| 2023-07-05 | $11.72 | $11.75 | $11.67 | $11.69 | $11.69 | 59,914 |
| 2023-07-03 | $12.01 | $12.02 | $11.92 | $12.01 | $12.01 | 32,098 |
| 2023-06-30 | $12.17 | $12.29 | $12.16 | $12.26 | $12.26 | 84,697 |
| 2023-06-29 | $11.88 | $11.96 | $11.88 | $11.94 | $11.94 | 35,764 |
| 2023-06-28 | $11.95 | $12.00 | $11.92 | $11.99 | $11.99 | 35,525 |
| 2023-06-27 | $11.88 | $11.99 | $11.87 | $11.96 | $11.96 | 76,925 |
| 2023-06-26 | $11.93 | $11.97 | $11.88 | $11.92 | $11.92 | 90,228 |
| 2023-06-23 | $11.38 | $11.77 | $11.38 | $11.75 | $11.75 | 41,548 |
| 2023-06-22 | $11.85 | $11.87 | $11.81 | $11.85 | $11.85 | 48,537 |
| 2023-06-21 | $11.86 | $12.04 | $11.86 | $11.95 | $11.95 | 56,222 |
| 2023-06-20 | $12.05 | $12.09 | $11.94 | $12.03 | $12.03 | 56,257 |
| 2023-06-16 | $12.47 | $12.54 | $12.37 | $12.37 | $12.37 | 32,454 |
| 2023-06-15 | $12.27 | $12.51 | $12.27 | $12.47 | $12.47 | 40,896 |
| 2023-06-14 | $12.27 | $12.33 | $12.10 | $12.19 | $12.19 | 33,634 |
| 2023-06-13 | $12.23 | $12.32 | $12.16 | $12.29 | $12.29 | 79,764 |
| 2023-06-12 | $11.70 | $11.77 | $11.60 | $11.77 | $11.77 | 46,486 |
| 2023-06-09 | $11.65 | $11.77 | $11.65 | $11.77 | $11.77 | 65,621 |
| 2023-06-08 | $11.75 | $11.82 | $11.71 | $11.82 | $11.82 | 94,441 |
| 2023-06-07 | $11.92 | $11.92 | $11.78 | $11.80 | $11.80 | 101,078 |
| 2023-06-06 | $11.76 | $11.88 | $11.73 | $11.82 | $11.82 | 84,092 |
| 2023-06-05 | $11.88 | $11.88 | $11.79 | $11.82 | $11.82 | 58,271 |
| 2023-06-02 | $11.85 | $11.91 | $11.80 | $11.84 | $11.84 | 53,625 |
| 2023-06-01 | $11.46 | $11.65 | $11.46 | $11.65 | $11.65 | 378,118 |
| 2023-05-31 | $11.64 | $11.68 | $11.38 | $11.59 | $11.59 | 108,513 |
| 2023-05-30 | $11.54 | $11.54 | $11.38 | $11.44 | $11.44 | 59,106 |
| 2023-05-26 | $11.34 | $11.49 | $11.34 | $11.44 | $11.44 | 58,807 |
| 2023-05-25 | $11.10 | $11.15 | $11.06 | $11.10 | $11.10 | 74,023 |
| 2023-05-24 | $11.13 | $11.13 | $11.03 | $11.06 | $11.06 | 70,506 |
| 2023-05-23 | $11.36 | $11.37 | $11.21 | $11.25 | $11.25 | 147,389 |
| 2023-05-22 | $11.37 | $11.40 | $11.33 | $11.36 | $11.36 | 186,482 |
| 2023-05-19 | $11.36 | $11.45 | $11.33 | $11.41 | $11.41 | 64,400 |
| 2023-05-18 | $11.16 | $11.29 | $11.10 | $11.23 | $11.23 | 73,751 |
| 2023-05-17 | $11.22 | $11.32 | $11.17 | $11.29 | $11.29 | 58,330 |
| 2023-05-16 | $11.09 | $11.14 | $11.06 | $11.09 | $11.09 | 96,487 |
| 2023-05-15 | $11.17 | $11.31 | $11.17 | $11.31 | $11.31 | 108,884 |
| 2023-05-12 | $11.30 | $11.30 | $11.18 | $11.22 | $11.22 | 79,697 |
| 2023-05-11 | $11.20 | $11.29 | $11.16 | $11.27 | $11.27 | 74,347 |
| 2023-05-10 | $11.20 | $11.22 | $11.08 | $11.18 | $11.18 | 63,769 |
| 2023-05-09 | $11.11 | $11.26 | $11.10 | $11.24 | $11.24 | 54,819 |
| 2023-05-08 | $11.39 | $11.42 | $11.34 | $11.42 | $11.42 | 227,767 |
| 2023-05-05 | $11.32 | $11.39 | $11.30 | $11.38 | $11.38 | 2,350,712 |
| 2023-05-04 | $11.38 | $11.51 | $11.34 | $11.44 | $11.44 | 554,497 |
| 2023-05-03 | $11.35 | $11.58 | $11.35 | $11.39 | $11.39 | 35,688 |
| 2023-05-02 | $11.36 | $11.46 | $11.31 | $11.46 | $11.33 | 48,564 |
| 2023-05-01 | $11.15 | $11.55 | $11.15 | $11.34 | $11.21 | 57,915 |
| 2023-04-28 | $11.28 | $11.40 | $11.26 | $11.33 | $11.20 | 44,910 |
| 2023-04-27 | $11.42 | $11.64 | $11.40 | $11.59 | $11.46 | 72,802 |
| 2023-04-26 | $11.16 | $11.22 | $11.12 | $11.14 | $11.01 | 44,139 |
| 2023-04-25 | $11.32 | $11.33 | $11.17 | $11.19 | $11.06 | 40,545 |
| 2023-04-24 | $11.38 | $11.38 | $11.30 | $11.36 | $11.23 | 37,880 |
| 2023-04-21 | $11.21 | $11.29 | $11.15 | $11.26 | $11.26 | 38,234 |
| 2023-04-20 | $11.19 | $11.31 | $11.19 | $11.28 | $11.28 | 28,825 |
| 2023-04-19 | $11.29 | $11.36 | $11.27 | $11.31 | $11.31 | 22,812 |
| 2023-04-18 | $11.38 | $11.42 | $11.35 | $11.40 | $11.40 | 56,103 |
| 2023-04-17 | $11.33 | $11.33 | $11.25 | $11.29 | $11.29 | 65,109 |
| 2023-04-14 | $11.37 | $11.41 | $11.31 | $11.37 | $11.37 | 42,917 |
| 2023-04-13 | $11.34 | $11.37 | $11.26 | $11.36 | $11.36 | 33,031 |
| 2023-04-12 | $11.31 | $11.32 | $11.15 | $11.22 | $11.22 | 42,163 |
| 2023-04-11 | $11.24 | $11.29 | $11.19 | $11.27 | $11.27 | 73,584 |
| 2023-04-10 | $11.09 | $11.16 | $10.81 | $10.94 | $10.94 | 79,672 |
| 2023-04-06 | $11.05 | $11.22 | $11.00 | $11.19 | $11.19 | 49,093 |
| 2023-04-05 | $11.12 | $11.17 | $11.02 | $11.06 | $11.06 | 208,892 |
| 2023-04-04 | $11.54 | $11.60 | $11.50 | $11.53 | $11.53 | 107,748 |
| 2023-04-03 | $11.36 | $11.39 | $11.28 | $11.39 | $11.39 | 51,209 |
| 2023-03-31 | $11.34 | $11.46 | $11.34 | $11.42 | $11.42 | 52,502 |
| 2023-03-30 | $11.24 | $11.29 | $11.19 | $11.27 | $11.27 | 69,948 |
| 2023-03-29 | $10.88 | $11.06 | $10.88 | $11.05 | $11.05 | 128,295 |
| 2023-03-28 | $10.84 | $10.85 | $10.77 | $10.81 | $10.81 | 126,268 |
| 2023-03-27 | $10.86 | $10.92 | $10.84 | $10.90 | $10.90 | 72,635 |
| 2023-03-24 | $10.70 | $10.78 | $10.62 | $10.76 | $10.76 | 82,579 |
| 2023-03-23 | $10.93 | $10.99 | $10.76 | $10.76 | $10.76 | 51,419 |
| 2023-03-22 | $10.91 | $11.10 | $10.81 | $10.84 | $10.84 | 119,841 |
| 2023-03-21 | $11.02 | $11.04 | $10.94 | $10.99 | $10.99 | 49,163 |
| 2023-03-20 | $10.90 | $10.93 | $10.79 | $10.89 | $10.89 | 92,329 |
| 2023-03-17 | $10.62 | $10.69 | $10.53 | $10.61 | $10.61 | 111,451 |
| 2023-03-16 | $10.60 | $10.80 | $10.53 | $10.80 | $10.80 | 85,095 |
| 2023-03-15 | $10.52 | $10.60 | $10.38 | $10.56 | $10.56 | 97,956 |
| 2023-03-14 | $10.77 | $10.87 | $10.75 | $10.85 | $10.85 | 125,616 |
| 2023-03-13 | $10.47 | $10.72 | $10.47 | $10.67 | $10.67 | 100,362 |
| 2023-03-10 | $10.77 | $10.83 | $10.62 | $10.64 | $10.64 | 60,890 |
| 2023-03-09 | $10.88 | $10.92 | $10.73 | $10.74 | $10.74 | 72,523 |
| 2023-03-08 | $10.83 | $10.92 | $10.78 | $10.83 | $10.83 | 91,848 |
| 2023-03-07 | $11.02 | $11.06 | $10.75 | $10.79 | $10.79 | 59,300 |
| 2023-03-06 | $11.15 | $11.20 | $11.12 | $11.12 | $11.12 | 95,234 |
| 2023-03-03 | $11.17 | $11.22 | $11.07 | $11.22 | $11.22 | 70,903 |
| 2023-03-02 | $10.97 | $11.10 | $10.97 | $11.09 | $11.09 | 75,632 |
| 2023-03-01 | $11.09 | $11.09 | $10.97 | $11.02 | $11.02 | 194,534 |
| 2023-02-28 | $11.05 | $11.14 | $11.01 | $11.01 | $11.01 | 136,648 |
| 2023-02-27 | $11.16 | $11.21 | $11.12 | $11.16 | $11.16 | 98,020 |
| 2023-02-24 | $10.99 | $10.99 | $10.88 | $10.92 | $10.92 | 73,377 |
| 2023-02-23 | $11.30 | $11.31 | $11.12 | $11.25 | $11.25 | 60,562 |
| 2023-02-22 | $11.13 | $11.16 | $11.06 | $11.08 | $11.08 | 58,807 |
| 2023-02-21 | $11.25 | $11.30 | $11.10 | $11.14 | $11.14 | 49,721 |
| 2023-02-17 | $11.26 | $11.42 | $11.24 | $11.42 | $11.42 | 102,640 |
| 2023-02-16 | $11.24 | $11.48 | $11.24 | $11.37 | $11.37 | 78,120 |
| 2023-02-15 | $11.50 | $11.55 | $11.43 | $11.52 | $11.52 | 48,416 |
| 2023-02-14 | $11.34 | $11.60 | $11.34 | $11.51 | $11.51 | 47,750 |
| 2023-02-13 | $11.31 | $11.44 | $11.30 | $11.42 | $11.42 | 75,821 |
| 2023-02-10 | $11.25 | $11.33 | $11.22 | $11.27 | $11.27 | 61,647 |
| 2023-02-09 | $11.75 | $11.75 | $11.47 | $11.51 | $11.51 | 68,660 |
| 2023-02-08 | $11.63 | $11.63 | $11.43 | $11.51 | $11.51 | 40,917 |
| 2023-02-07 | $11.52 | $11.77 | $11.46 | $11.77 | $11.77 | 64,539 |
| 2023-02-06 | $11.63 | $11.69 | $11.56 | $11.63 | $11.63 | 53,133 |
| 2023-02-03 | $11.70 | $11.88 | $11.69 | $11.72 | $11.72 | 135,222 |
| 2023-02-02 | $12.04 | $12.27 | $11.98 | $12.15 | $12.15 | 50,055 |
| 2023-02-01 | $11.65 | $11.84 | $11.54 | $11.80 | $11.80 | 74,128 |
| 2023-01-31 | $11.32 | $11.40 | $11.28 | $11.40 | $11.40 | 50,588 |
| 2023-01-30 | $11.42 | $11.47 | $11.35 | $11.35 | $11.35 | 122,264 |
| 2023-01-27 | $11.22 | $11.38 | $11.21 | $11.33 | $11.33 | 56,934 |
| 2023-01-26 | $11.39 | $11.44 | $11.25 | $11.41 | $11.41 | 76,552 |
| 2023-01-25 | $11.05 | $11.19 | $11.01 | $11.18 | $11.18 | 97,536 |
| 2023-01-24 | $11.42 | $11.43 | $11.36 | $11.41 | $11.41 | 71,749 |
| 2023-01-23 | $11.61 | $11.80 | $11.61 | $11.71 | $11.71 | 73,451 |
| 2023-01-20 | $11.35 | $11.51 | $11.33 | $11.51 | $11.51 | 51,862 |
| 2023-01-19 | $11.41 | $11.42 | $11.14 | $11.26 | $11.26 | 97,136 |
| 2023-01-18 | $11.70 | $11.70 | $11.43 | $11.44 | $11.44 | 62,398 |
| 2023-01-17 | $11.60 | $11.64 | $11.46 | $11.47 | $11.47 | 75,702 |
| 2023-01-13 | $11.49 | $11.64 | $11.48 | $11.64 | $11.64 | 64,398 |
| 2023-01-12 | $11.50 | $11.53 | $11.36 | $11.44 | $11.44 | 51,827 |
| 2023-01-11 | $11.31 | $11.44 | $11.27 | $11.39 | $11.39 | 82,003 |
| 2023-01-10 | $11.11 | $11.18 | $11.08 | $11.14 | $11.14 | 68,756 |
| 2023-01-09 | $10.98 | $11.21 | $10.98 | $11.12 | $11.12 | 238,950 |
| 2023-01-06 | $10.62 | $10.96 | $10.42 | $10.84 | $10.84 | 94,031 |
| 2023-01-05 | $10.62 | $10.64 | $10.39 | $10.51 | $10.51 | 63,834 |
| 2023-01-04 | $10.79 | $10.83 | $10.70 | $10.80 | $10.80 | 155,191 |
| 2023-01-03 | $10.62 | $10.68 | $10.51 | $10.59 | $10.59 | 163,381 |
| 2022-12-30 | $10.46 | $10.52 | $10.35 | $10.41 | $10.41 | 130,464 |
| 2022-12-29 | $10.51 | $10.64 | $10.51 | $10.59 | $10.59 | 76,537 |
| 2022-12-28 | $10.60 | $10.62 | $10.35 | $10.37 | $10.37 | 79,745 |
| 2022-12-27 | $10.51 | $10.58 | $10.50 | $10.52 | $10.52 | 86,909 |
| 2022-12-23 | $10.33 | $10.44 | $10.32 | $10.42 | $10.42 | 133,406 |
| 2022-12-22 | $10.53 | $10.53 | $10.32 | $10.42 | $10.42 | 86,527 |
| 2022-12-21 | $10.58 | $10.71 | $10.56 | $10.66 | $10.66 | 96,839 |
| 2022-12-20 | $10.58 | $10.67 | $10.52 | $10.56 | $10.56 | 122,479 |
| 2022-12-19 | $10.78 | $10.85 | $10.71 | $10.74 | $10.74 | 115,569 |
| 2022-12-16 | $10.98 | $11.04 | $10.81 | $10.88 | $10.88 | 59,508 |
| 2022-12-15 | $11.39 | $11.40 | $11.07 | $11.14 | $11.14 | 85,699 |
| 2022-12-14 | $11.78 | $11.83 | $11.55 | $11.67 | $11.67 | 42,565 |
| 2022-12-13 | $11.96 | $12.00 | $11.65 | $11.72 | $11.72 | 85,016 |
| 2022-12-12 | $11.26 | $11.41 | $11.24 | $11.40 | $11.40 | 84,935 |
| 2022-12-09 | $11.46 | $11.56 | $11.43 | $11.45 | $11.45 | 58,395 |
| 2022-12-08 | $11.26 | $11.44 | $11.26 | $11.37 | $11.37 | 66,433 |
| 2022-12-07 | $11.48 | $11.48 | $11.24 | $11.34 | $11.34 | 63,846 |
| 2022-12-06 | $11.58 | $11.59 | $11.33 | $11.39 | $11.39 | 91,883 |
| 2022-12-05 | $11.77 | $11.81 | $11.59 | $11.62 | $11.62 | 44,855 |
| 2022-12-02 | $11.53 | $11.66 | $11.47 | $11.63 | $11.63 | 39,342 |
| 2022-12-01 | $11.63 | $11.67 | $11.50 | $11.65 | $11.65 | 82,481 |
| 2022-11-30 | $11.26 | $11.37 | $10.97 | $11.35 | $11.35 | 71,215 |
| 2022-11-29 | $11.18 | $11.23 | $11.06 | $11.12 | $11.12 | 49,341 |
| 2022-11-28 | $11.53 | $11.61 | $11.30 | $11.32 | $11.32 | 73,634 |
| 2022-11-25 | $11.57 | $11.71 | $11.56 | $11.67 | $11.67 | 26,947 |
| 2022-11-23 | $11.40 | $11.60 | $11.39 | $11.58 | $11.58 | 48,744 |
| 2022-11-22 | $11.30 | $11.42 | $11.29 | $11.42 | $11.42 | 55,583 |
| 2022-11-21 | $11.31 | $11.38 | $11.26 | $11.33 | $11.33 | 39,679 |
| 2022-11-18 | $11.35 | $11.38 | $11.30 | $11.34 | $11.34 | 47,817 |
| 2022-11-17 | $11.05 | $11.27 | $11.03 | $11.27 | $11.27 | 65,368 |
| 2022-11-16 | $11.53 | $11.56 | $11.34 | $11.38 | $11.38 | 53,723 |
| 2022-11-15 | $11.73 | $11.75 | $11.29 | $11.48 | $11.48 | 90,905 |
| 2022-11-14 | $11.81 | $11.81 | $11.67 | $11.67 | $11.67 | 71,082 |
| 2022-11-11 | $11.88 | $12.21 | $11.84 | $12.14 | $12.14 | 63,072 |
| 2022-11-10 | $11.21 | $11.64 | $11.11 | $11.64 | $11.64 | 142,647 |
| 2022-11-09 | $10.30 | $10.35 | $10.16 | $10.18 | $10.18 | 119,583 |
| 2022-11-08 | $10.31 | $10.51 | $10.27 | $10.43 | $10.43 | 240,454 |
| 2022-11-07 | $10.14 | $10.22 | $10.08 | $10.15 | $10.15 | 173,616 |
| 2022-11-04 | $10.04 | $10.04 | $9.56 | $9.94 | $9.94 | 199,518 |
| 2022-11-03 | $9.22 | $9.33 | $9.18 | $9.30 | $9.30 | 147,035 |
| 2022-11-02 | $9.75 | $9.89 | $9.53 | $9.53 | $9.53 | 117,828 |
| 2022-11-01 | $10.16 | $10.16 | $9.86 | $9.95 | $9.95 | 302,762 |
| 2022-10-31 | $9.80 | $9.87 | $9.75 | $9.82 | $9.82 | 137,807 |
| 2022-10-28 | $9.82 | $9.97 | $9.79 | $9.97 | $9.97 | 70,616 |
| 2022-10-27 | $9.99 | $10.06 | $9.86 | $9.88 | $9.88 | 117,995 |
| 2022-10-26 | $10.22 | $10.39 | $10.21 | $10.29 | $10.29 | 72,461 |
| 2022-10-25 | $10.01 | $10.25 | $10.01 | $10.22 | $10.22 | 220,777 |
| 2022-10-24 | $9.50 | $9.66 | $9.42 | $9.63 | $9.63 | 203,692 |
| 2022-10-21 | $9.08 | $9.38 | $9.08 | $9.35 | $9.35 | 133,609 |
| 2022-10-20 | $9.29 | $9.50 | $9.24 | $9.29 | $9.29 | 236,019 |
| 2022-10-19 | $9.48 | $9.50 | $9.29 | $9.36 | $9.36 | 91,708 |
| 2022-10-18 | $9.71 | $9.72 | $9.47 | $9.57 | $9.57 | 368,924 |
| 2022-10-17 | $9.30 | $9.39 | $9.28 | $9.32 | $9.32 | 342,963 |
| 2022-10-14 | $9.18 | $9.21 | $8.90 | $8.90 | $8.90 | 253,917 |
| 2022-10-13 | $8.50 | $9.14 | $8.49 | $9.10 | $9.10 | 296,428 |
| 2022-10-12 | $9.07 | $9.07 | $8.96 | $8.97 | $8.97 | 149,187 |
| 2022-10-11 | $8.94 | $9.05 | $8.84 | $8.87 | $8.87 | 470,126 |
| 2022-10-10 | $9.19 | $9.19 | $8.95 | $9.03 | $9.03 | 350,065 |
| 2022-10-07 | $9.43 | $9.43 | $9.08 | $9.13 | $9.13 | 173,654 |
| 2022-10-06 | $9.71 | $9.73 | $9.60 | $9.61 | $9.61 | 193,422 |
| 2022-10-05 | $9.87 | $9.94 | $9.70 | $9.92 | $9.92 | 264,132 |
| 2022-10-04 | $9.98 | $10.25 | $9.98 | $10.15 | $10.15 | 710,010 |
| 2022-10-03 | $9.34 | $9.53 | $9.34 | $9.50 | $9.50 | 385,698 |
| 2022-09-30 | $9.23 | $9.46 | $9.20 | $9.27 | $9.27 | 326,206 |
| 2022-09-29 | $8.90 | $9.13 | $8.80 | $8.97 | $8.97 | 584,735 |
| 2022-09-28 | $8.88 | $9.25 | $8.88 | $9.23 | $9.23 | 410,451 |
| 2022-09-27 | $9.02 | $9.11 | $8.81 | $8.91 | $8.91 | 830,479 |
| 2022-09-26 | $9.11 | $9.13 | $8.85 | $8.91 | $8.91 | 674,787 |
| 2022-09-23 | $9.10 | $9.10 | $8.93 | $9.00 | $9.00 | 253,094 |
| 2022-09-22 | $9.46 | $9.46 | $9.19 | $9.29 | $9.29 | 349,002 |
| 2022-09-21 | $9.72 | $9.89 | $9.63 | $9.63 | $9.63 | 142,568 |
| 2022-09-20 | $9.77 | $9.84 | $9.62 | $9.72 | $9.72 | 442,201 |
| 2022-09-19 | $9.98 | $10.10 | $9.97 | $10.10 | $10.10 | 323,068 |
| 2022-09-16 | $9.96 | $10.12 | $9.91 | $10.09 | $10.09 | 159,275 |
| 2022-09-15 | $10.49 | $10.62 | $10.35 | $10.37 | $10.37 | 133,045 |
| 2022-09-14 | $10.57 | $10.62 | $10.47 | $10.52 | $10.52 | 113,742 |
| 2022-09-13 | $10.81 | $10.86 | $10.43 | $10.43 | $10.43 | 149,987 |
| 2022-09-12 | $11.10 | $11.19 | $11.07 | $11.08 | $11.08 | 163,972 |
| 2022-09-09 | $10.62 | $10.73 | $10.62 | $10.71 | $10.71 | 238,872 |
| 2022-09-08 | $10.06 | $10.37 | $10.06 | $10.33 | $10.33 | 497,373 |
| 2022-09-07 | $10.10 | $10.23 | $10.08 | $10.23 | $10.23 | 404,672 |
| 2022-09-06 | $10.05 | $10.14 | $9.94 | $10.08 | $10.08 | 349,913 |
| 2022-09-02 | $10.12 | $10.31 | $9.94 | $9.94 | $9.94 | 287,718 |
| 2022-09-01 | $9.95 | $9.99 | $9.79 | $9.93 | $9.93 | 364,333 |
| 2022-08-31 | $10.40 | $10.43 | $10.16 | $10.18 | $10.18 | 300,109 |
| 2022-08-30 | $10.61 | $10.61 | $10.40 | $10.47 | $10.47 | 287,509 |
| 2022-08-29 | $10.51 | $10.67 | $10.50 | $10.57 | $10.57 | 216,216 |
| 2022-08-26 | $10.97 | $11.01 | $10.64 | $10.65 | $10.65 | 102,957 |
| 2022-08-25 | $10.92 | $11.09 | $10.92 | $11.09 | $11.09 | 89,795 |
| 2022-08-24 | $10.86 | $10.98 | $10.82 | $10.89 | $10.89 | 128,385 |
| 2022-08-23 | $10.67 | $10.83 | $10.67 | $10.72 | $10.72 | 216,187 |
| 2022-08-22 | $10.86 | $10.86 | $10.63 | $10.67 | $10.67 | 216,275 |
| 2022-08-19 | $11.35 | $11.37 | $11.18 | $11.21 | $11.21 | 45,198 |
| 2022-08-18 | $11.34 | $11.52 | $11.34 | $11.45 | $11.45 | 64,736 |
| 2022-08-17 | $11.45 | $11.53 | $11.35 | $11.48 | $11.48 | 78,601 |
| 2022-08-16 | $11.72 | $11.99 | $11.54 | $11.69 | $11.69 | 78,038 |
| 2022-08-15 | $11.74 | $11.77 | $11.67 | $11.71 | $11.71 | 55,440 |
| 2022-08-12 | $11.75 | $11.82 | $11.72 | $11.81 | $11.81 | 47,061 |
| 2022-08-11 | $11.69 | $11.80 | $11.64 | $11.65 | $11.65 | 83,254 |
| 2022-08-10 | $11.58 | $11.72 | $11.54 | $11.71 | $11.71 | 96,455 |
| 2022-08-09 | $11.34 | $11.34 | $11.19 | $11.22 | $11.22 | 180,333 |
| 2022-08-08 | $11.64 | $11.67 | $11.43 | $11.48 | $11.48 | 93,877 |
| 2022-08-05 | $11.50 | $11.54 | $11.32 | $11.40 | $11.40 | 72,897 |
| 2022-08-04 | $11.72 | $11.88 | $11.70 | $11.83 | $11.83 | 46,426 |
| 2022-08-03 | $11.47 | $11.57 | $11.40 | $11.55 | $11.55 | 134,245 |
| 2022-08-02 | $11.22 | $11.27 | $11.12 | $11.15 | $11.15 | 213,068 |
| 2022-08-01 | $11.48 | $11.55 | $11.36 | $11.53 | $11.53 | 137,092 |
| 2022-07-29 | $11.59 | $11.71 | $11.52 | $11.70 | $11.70 | 85,761 |
| 2022-07-28 | $11.26 | $11.46 | $11.17 | $11.44 | $11.44 | 98,823 |
| 2022-07-27 | $10.88 | $11.25 | $10.88 | $11.22 | $11.22 | 96,153 |
| 2022-07-26 | $11.14 | $11.28 | $11.08 | $11.25 | $11.25 | 212,123 |
| 2022-07-25 | $11.34 | $11.39 | $11.23 | $11.27 | $11.27 | 194,171 |
| 2022-07-22 | $11.44 | $11.51 | $11.27 | $11.35 | $11.35 | 91,584 |
| 2022-07-21 | $11.17 | $11.46 | $11.17 | $11.44 | $11.44 | 97,931 |
| 2022-07-20 | $10.90 | $11.14 | $10.87 | $11.04 | $11.04 | 271,630 |
| 2022-07-19 | $10.67 | $10.95 | $10.67 | $10.93 | $10.93 | 441,219 |
| 2022-07-18 | $10.53 | $10.66 | $10.47 | $10.51 | $10.51 | 447,522 |
| 2022-07-15 | $10.24 | $10.42 | $10.21 | $10.41 | $10.41 | 170,365 |
| 2022-07-14 | $10.19 | $10.34 | $10.08 | $10.31 | $10.31 | 173,932 |
| 2022-07-13 | $10.33 | $10.51 | $10.31 | $10.43 | $10.43 | 232,101 |
| 2022-07-12 | $10.65 | $10.69 | $10.52 | $10.55 | $10.55 | 352,184 |
| 2022-07-11 | $10.47 | $10.61 | $10.43 | $10.52 | $10.52 | 400,473 |
| 2022-07-08 | $10.52 | $10.74 | $10.51 | $10.67 | $10.67 | 214,368 |
| 2022-07-07 | $10.42 | $10.58 | $10.42 | $10.58 | $10.58 | 284,469 |
| 2022-07-06 | $10.16 | $10.37 | $10.16 | $10.36 | $10.36 | 707,207 |
| 2022-07-05 | $9.83 | $10.01 | $9.79 | $10.01 | $10.01 | 311,737 |
| 2022-07-01 | $10.27 | $10.37 | $10.19 | $10.35 | $10.35 | 274,172 |
| 2022-06-30 | $10.19 | $10.41 | $10.16 | $10.33 | $10.33 | 144,421 |
| 2022-06-29 | $10.59 | $10.65 | $10.50 | $10.56 | $10.56 | 290,600 |
| 2022-06-28 | $10.68 | $10.76 | $10.52 | $10.52 | $10.52 | 490,591 |
| 2022-06-27 | $10.75 | $10.88 | $10.67 | $10.76 | $10.76 | 476,995 |
| 2022-06-24 | $10.30 | $10.76 | $10.30 | $10.76 | $10.76 | 234,831 |
| 2022-06-23 | $10.30 | $10.41 | $10.25 | $10.37 | $10.37 | 280,837 |
| 2022-06-22 | $10.34 | $10.74 | $10.33 | $10.68 | $10.68 | 470,355 |
| 2022-06-21 | $10.45 | $10.55 | $10.42 | $10.45 | $10.45 | 371,913 |
| 2022-06-17 | $10.26 | $10.41 | $10.23 | $10.31 | $10.31 | 258,827 |
| 2022-06-16 | $10.22 | $10.33 | $10.15 | $10.25 | $10.25 | 277,404 |
| 2022-06-15 | $10.69 | $10.91 | $10.60 | $10.82 | $10.82 | 344,559 |
| 2022-06-14 | $11.00 | $11.00 | $10.56 | $10.65 | $10.65 | 338,745 |
| 2022-06-13 | $11.05 | $11.19 | $11.01 | $11.02 | $11.02 | 217,575 |
| 2022-06-10 | $11.63 | $11.72 | $11.55 | $11.61 | $11.61 | 369,280 |
| 2022-06-09 | $11.84 | $11.93 | $11.59 | $11.59 | $11.59 | 93,801 |
| 2022-06-08 | $12.06 | $12.10 | $11.96 | $11.96 | $11.96 | 127,519 |
| 2022-06-07 | $12.01 | $12.21 | $12.00 | $12.19 | $12.19 | 262,859 |
| 2022-06-06 | $12.25 | $12.53 | $12.25 | $12.31 | $12.31 | 114,885 |
| 2022-06-03 | $12.34 | $12.36 | $12.19 | $12.27 | $12.27 | 117,087 |
| 2022-06-02 | $12.10 | $12.44 | $12.10 | $12.44 | $12.44 | 361,156 |
| 2022-06-01 | $12.11 | $12.13 | $11.82 | $11.89 | $11.89 | 282,768 |
| 2022-05-31 | $12.31 | $12.31 | $12.08 | $12.14 | $12.14 | 328,387 |
| 2022-05-27 | $12.09 | $12.26 | $12.07 | $12.26 | $12.26 | 304,870 |
| 2022-05-26 | $11.75 | $12.05 | $11.75 | $11.88 | $11.88 | 232,492 |
| 2022-05-25 | $11.56 | $11.86 | $11.56 | $11.76 | $11.76 | 277,832 |
| 2022-05-24 | $11.98 | $12.06 | $11.77 | $11.99 | $11.99 | 273,852 |
| 2022-05-23 | $11.84 | $12.02 | $11.82 | $11.99 | $11.99 | 379,442 |
| 2022-05-20 | $11.56 | $11.63 | $11.34 | $11.51 | $11.51 | 257,253 |
| 2022-05-19 | $11.08 | $11.52 | $11.08 | $11.39 | $11.39 | 267,962 |
| 2022-05-18 | $11.32 | $11.38 | $11.08 | $11.08 | $11.08 | 147,049 |
| 2022-05-17 | $11.81 | $11.81 | $11.61 | $11.71 | $11.71 | 325,223 |
| 2022-05-16 | $11.43 | $11.54 | $11.28 | $11.47 | $11.47 | 267,860 |
| 2022-05-13 | $11.38 | $11.75 | $11.38 | $11.63 | $11.63 | 226,529 |
| 2022-05-12 | $11.08 | $11.43 | $11.05 | $11.27 | $11.27 | 329,256 |
| 2022-05-11 | $11.38 | $11.60 | $11.27 | $11.28 | $11.28 | 330,184 |
| 2022-05-10 | $11.59 | $11.59 | $11.29 | $11.40 | $11.40 | 536,854 |
| 2022-05-09 | $11.30 | $11.34 | $10.99 | $11.01 | $11.01 | 364,257 |
| 2022-05-06 | $11.86 | $11.98 | $11.64 | $11.75 | $11.75 | 373,566 |
| 2022-05-05 | $12.60 | $12.60 | $12.21 | $12.32 | $12.32 | 260,976 |
| 2022-05-04 | $12.64 | $12.87 | $12.42 | $12.86 | $12.86 | 315,055 |
| 2022-05-03 | $12.52 | $12.62 | $12.46 | $12.51 | $12.51 | 221,406 |
| 2022-05-02 | $12.49 | $12.71 | $12.43 | $12.62 | $12.62 | 475,595 |
| 2022-04-29 | $13.02 | $13.16 | $12.77 | $12.80 | $12.68 | 548,985 |
| 2022-04-28 | $12.63 | $12.84 | $12.54 | $12.79 | $12.67 | 270,336 |
| 2022-04-27 | $12.38 | $12.51 | $12.27 | $12.39 | $12.27 | 203,210 |
| 2022-04-26 | $12.85 | $12.85 | $12.35 | $12.38 | $12.26 | 175,683 |
| 2022-04-25 | $12.89 | $12.94 | $12.73 | $12.90 | $12.78 | 152,943 |
| 2022-04-22 | $13.58 | $13.58 | $13.33 | $13.40 | $13.27 | 72,523 |
| 2022-04-21 | $14.08 | $14.08 | $13.65 | $13.70 | $13.57 | 60,674 |
| 2022-04-20 | $13.89 | $13.95 | $13.83 | $13.88 | $13.75 | 73,416 |
| 2022-04-19 | $13.46 | $13.78 | $13.46 | $13.78 | $13.65 | 138,707 |
| 2022-04-18 | $13.70 | $13.79 | $13.57 | $13.71 | $13.58 | 100,925 |
| 2022-04-14 | $14.07 | $14.07 | $13.78 | $13.82 | $13.69 | 54,299 |
| 2022-04-13 | $13.73 | $13.96 | $13.70 | $13.94 | $13.81 | 159,778 |
| 2022-04-12 | $14.01 | $14.05 | $13.78 | $13.84 | $13.71 | 138,410 |
| 2022-04-11 | $13.87 | $13.91 | $13.69 | $13.79 | $13.66 | 93,840 |
| 2022-04-08 | $14.09 | $14.37 | $14.09 | $14.33 | $14.19 | 72,897 |
| 2022-04-07 | $14.29 | $14.36 | $14.16 | $14.31 | $14.17 | 155,490 |
| 2022-04-06 | $14.29 | $14.36 | $14.16 | $14.30 | $14.16 | 92,239 |
| 2022-04-05 | $14.73 | $14.75 | $14.49 | $14.54 | $14.40 | 90,980 |
| 2022-04-04 | $14.71 | $14.84 | $14.71 | $14.73 | $14.59 | 47,439 |
| 2022-04-01 | $14.26 | $14.42 | $14.25 | $14.35 | $14.21 | 59,712 |
| 2022-03-31 | $14.11 | $14.24 | $13.98 | $13.99 | $13.86 | 86,661 |
| 2022-03-30 | $14.19 | $14.35 | $14.18 | $14.25 | $14.11 | 41,884 |
| 2022-03-29 | $14.52 | $14.55 | $14.29 | $14.40 | $14.26 | 167,035 |
| 2022-03-28 | $13.93 | $14.07 | $13.82 | $14.07 | $13.94 | 83,025 |
| 2022-03-25 | $14.10 | $14.12 | $13.88 | $14.06 | $13.93 | 376,206 |
| 2022-03-24 | $13.90 | $14.03 | $13.82 | $14.00 | $13.87 | 487,704 |
| 2022-03-23 | $13.89 | $14.11 | $13.88 | $14.00 | $13.86 | 143,666 |
| 2022-03-22 | $13.95 | $14.17 | $13.92 | $14.06 | $13.93 | 70,924 |
| 2022-03-21 | $13.98 | $14.25 | $13.82 | $14.06 | $13.93 | 70,924 |
| 2022-03-18 | $13.95 | $14.45 | $13.95 | $14.45 | $14.31 | 78,601 |
| 2022-03-17 | $14.01 | $14.09 | $13.85 | $14.02 | $13.89 | 87,524 |
| 2022-03-16 | $13.57 | $13.91 | $13.56 | $13.91 | $13.78 | 99,897 |
| 2022-03-15 | $12.82 | $12.97 | $12.71 | $12.85 | $12.73 | 306,812 |
| 2022-03-14 | $13.06 | $13.38 | $13.03 | $13.03 | $12.91 | 172,460 |
| 2022-03-11 | $12.87 | $12.87 | $12.63 | $12.63 | $12.51 | 162,705 |
| 2022-03-10 | $12.53 | $12.74 | $12.49 | $12.68 | $12.56 | 292,942 |
| 2022-03-09 | $12.40 | $12.78 | $12.26 | $12.60 | $12.48 | 201,166 |
| 2022-03-08 | $11.99 | $12.30 | $11.75 | $11.97 | $11.86 | 603,531 |
| 2022-03-07 | $12.41 | $12.41 | $11.82 | $11.96 | $11.85 | 401,178 |
| 2022-03-04 | $12.15 | $12.21 | $12.02 | $12.09 | $11.98 | 279,551 |
| 2022-03-03 | $12.83 | $12.85 | $12.53 | $12.70 | $12.58 | 433,745 |
| 2022-03-02 | $12.95 | $13.07 | $12.82 | $13.03 | $12.90 | 230,709 |
| 2022-03-01 | $13.11 | $13.13 | $12.63 | $12.74 | $12.62 | 458,749 |
| 2022-02-28 | $13.36 | $13.58 | $13.25 | $13.36 | $13.23 | 344,661 |
| 2022-02-25 | $13.06 | $13.24 | $12.98 | $13.21 | $13.08 | 315,336 |
| 2022-02-24 | $11.95 | $12.93 | $11.95 | $12.93 | $12.81 | 507,252 |
| 2022-02-23 | $13.05 | $13.07 | $12.62 | $12.62 | $12.50 | 418,145 |
| 2022-02-22 | $13.03 | $13.22 | $12.90 | $13.05 | $12.93 | 365,273 |
| 2022-02-18 | $13.04 | $13.08 | $12.83 | $13.01 | $12.89 | 139,222 |
| 2022-02-17 | $13.40 | $13.44 | $13.17 | $13.26 | $13.13 | 74,337 |
| 2022-02-16 | $13.41 | $13.58 | $13.32 | $13.55 | $13.42 | 208,128 |
| 2022-02-15 | $13.31 | $13.52 | $13.31 | $13.46 | $13.33 | 299,505 |
| 2022-02-14 | $12.98 | $13.11 | $12.90 | $12.99 | $12.87 | 464,701 |
| 2022-02-11 | $13.59 | $13.59 | $13.00 | $13.08 | $12.96 | 129,585 |
| 2022-02-10 | $13.55 | $13.85 | $13.48 | $13.51 | $13.38 | 195,586 |
| 2022-02-09 | $14.19 | $14.45 | $14.19 | $14.39 | $14.26 | 166,960 |
| 2022-02-08 | $13.63 | $13.85 | $13.59 | $13.85 | $13.72 | 209,209 |
| 2022-02-07 | $14.03 | $14.14 | $13.89 | $13.93 | $13.80 | 161,783 |
| 2022-02-04 | $14.15 | $14.29 | $14.06 | $14.13 | $14.00 | 176,281 |
| 2022-02-03 | $14.10 | $14.15 | $13.85 | $13.85 | $13.72 | 109,537 |
| 2022-02-02 | $14.11 | $14.24 | $14.09 | $14.22 | $14.08 | 140,909 |
| 2022-02-01 | $13.48 | $13.54 | $13.33 | $13.49 | $13.36 | 232,870 |
| 2022-01-31 | $13.17 | $13.48 | $13.16 | $13.48 | $13.35 | 249,121 |
| 2022-01-28 | $12.58 | $12.85 | $12.56 | $12.85 | $12.73 | 136,795 |
| 2022-01-27 | $12.92 | $13.00 | $12.70 | $12.77 | $12.65 | 356,765 |
| 2022-01-26 | $13.09 | $13.19 | $12.75 | $12.90 | $12.78 | 405,620 |
| 2022-01-25 | $12.62 | $12.79 | $12.48 | $12.66 | $12.54 | 615,746 |
| 2022-01-24 | $12.76 | $13.08 | $12.51 | $13.03 | $12.90 | 289,348 |
| 2022-01-21 | $13.21 | $13.38 | $13.15 | $13.17 | $13.04 | 172,619 |
| 2022-01-20 | $13.71 | $13.79 | $13.42 | $13.46 | $13.33 | 286,869 |
| 2022-01-19 | $13.89 | $14.02 | $13.75 | $13.79 | $13.66 | 193,724 |
| 2022-01-18 | $13.84 | $13.93 | $13.74 | $13.79 | $13.66 | 193,724 |
| 2022-01-14 | $14.69 | $14.80 | $14.50 | $14.61 | $14.47 | 92,043 |
| 2022-01-13 | $15.20 | $15.26 | $14.90 | $14.90 | $14.76 | 89,532 |
| 2022-01-12 | $15.05 | $15.20 | $15.01 | $15.15 | $15.01 | 53,384 |
| 2022-01-11 | $14.60 | $14.89 | $14.56 | $14.87 | $14.73 | 133,616 |
| 2022-01-10 | $14.46 | $14.46 | $14.26 | $14.42 | $14.28 | 145,847 |
| 2022-01-07 | $15.07 | $15.11 | $14.91 | $15.05 | $14.91 | 144,940 |
| 2022-01-06 | $15.79 | $15.79 | $15.06 | $15.13 | $14.99 | 78,948 |
| 2022-01-05 | $15.42 | $15.57 | $15.20 | $15.27 | $15.13 | 74,188 |
| 2022-01-04 | $15.76 | $15.76 | $15.48 | $15.56 | $15.41 | 72,330 |
| 2022-01-03 | $15.98 | $16.05 | $15.87 | $16.03 | $15.88 | 89,531 |
| 2021-12-31 | $15.49 | $15.88 | $15.49 | $15.87 | $15.72 | 26,685 |
| 2021-12-30 | $15.96 | $15.99 | $15.79 | $15.84 | $15.69 | 137,447 |
| 2021-12-29 | $15.99 | $16.05 | $15.96 | $16.05 | $15.90 | 107,688 |
| 2021-12-28 | $16.01 | $16.08 | $15.98 | $16.02 | $15.87 | 59,909 |
| 2021-12-27 | $15.69 | $15.78 | $15.63 | $15.75 | $15.60 | 56,403 |
| 2021-12-23 | $15.48 | $15.69 | $15.48 | $15.68 | $15.53 | 125,237 |
| 2021-12-22 | $15.06 | $15.27 | $15.03 | $15.26 | $15.12 | 90,372 |
| 2021-12-21 | $14.88 | $14.96 | $14.71 | $14.95 | $14.80 | 140,827 |
| 2021-12-20 | $14.60 | $14.68 | $14.53 | $14.67 | $14.53 | 94,993 |
| 2021-12-17 | $14.55 | $14.77 | $14.53 | $14.59 | $14.45 | 86,144 |
| 2021-12-16 | $15.05 | $15.05 | $14.77 | $14.86 | $14.72 | 75,500 |
| 2021-12-15 | $14.60 | $14.97 | $14.56 | $14.92 | $14.78 | 97,619 |
| 2021-12-14 | $14.55 | $14.58 | $14.29 | $14.40 | $14.26 | 126,766 |
| 2021-12-13 | $14.99 | $14.99 | $14.62 | $14.83 | $14.69 | 73,635 |
| 2021-12-10 | $15.00 | $15.07 | $14.86 | $14.93 | $14.79 | 129,661 |
| 2021-12-09 | $15.39 | $15.41 | $15.29 | $15.37 | $15.22 | 90,719 |
| 2021-12-08 | $15.23 | $15.49 | $15.21 | $15.47 | $15.32 | 71,627 |
| 2021-12-07 | $14.78 | $14.86 | $14.72 | $14.75 | $14.61 | 555,972 |
| 2021-12-06 | $14.25 | $14.43 | $14.19 | $14.35 | $14.21 | 337,005 |
| 2021-12-03 | $14.47 | $14.47 | $13.95 | $14.08 | $13.95 | 82,907 |
| 2021-12-02 | $14.54 | $14.71 | $14.51 | $14.57 | $14.43 | 162,698 |
| 2021-12-01 | $14.92 | $15.07 | $14.70 | $14.70 | $14.56 | 152,446 |
| 2021-11-30 | $14.87 | $14.99 | $14.42 | $14.55 | $14.41 | 300,613 |
| 2021-11-29 | $14.57 | $14.78 | $14.56 | $14.75 | $14.61 | 203,006 |
| 2021-11-26 | $14.56 | $14.61 | $14.21 | $14.26 | $14.12 | 39,845 |
| 2021-11-24 | $14.45 | $14.62 | $14.45 | $14.56 | $14.42 | 46,157 |
| 2021-11-23 | $15.10 | $15.16 | $14.72 | $14.81 | $14.66 | 85,137 |
| 2021-11-22 | $15.51 | $15.62 | $15.33 | $15.33 | $15.18 | 70,581 |
| 2021-11-19 | $15.58 | $15.69 | $15.52 | $15.57 | $15.42 | 44,737 |
| 2021-11-18 | $15.47 | $15.49 | $15.33 | $15.49 | $15.34 | 59,647 |
| 2021-11-17 | $15.63 | $15.70 | $15.54 | $15.67 | $15.52 | 58,953 |
| 2021-11-16 | $15.30 | $15.54 | $15.30 | $15.46 | $15.31 | 101,201 |
| 2021-11-15 | $15.61 | $15.64 | $15.49 | $15.52 | $15.37 | 76,136 |
| 2021-11-12 | $15.66 | $15.71 | $15.58 | $15.66 | $15.51 | 49,654 |
| 2021-11-11 | $15.42 | $15.43 | $15.37 | $15.40 | $15.25 | 57,658 |
| 2021-11-10 | $15.88 | $15.95 | $15.53 | $15.58 | $15.43 | 129,224 |
| 2021-11-09 | $16.71 | $16.71 | $16.54 | $16.55 | $16.39 | 115,955 |
| 2021-11-08 | $16.67 | $16.69 | $16.59 | $16.63 | $16.47 | 44,885 |
| 2021-11-05 | $16.75 | $16.75 | $16.34 | $16.64 | $16.48 | 52,763 |
| 2021-11-04 | $16.38 | $16.54 | $16.38 | $16.53 | $16.37 | 41,617 |
| 2021-11-03 | $16.24 | $16.46 | $16.10 | $16.44 | $16.28 | 67,885 |
| 2021-11-02 | $16.07 | $16.22 | $16.07 | $16.10 | $15.95 | 68,558 |
| 2021-11-01 | $16.03 | $16.11 | $15.99 | $16.05 | $15.89 | 53,576 |
| 2021-10-29 | $15.98 | $16.09 | $15.96 | $16.03 | $15.88 | 51,978 |
| 2021-10-28 | $16.15 | $16.39 | $16.13 | $16.36 | $16.20 | 38,416 |
| 2021-10-27 | $16.39 | $16.45 | $16.30 | $16.33 | $16.18 | 812,899 |
| 2021-10-26 | $16.47 | $16.48 | $16.30 | $16.31 | $16.16 | 966,296 |
| 2021-10-25 | $16.11 | $16.12 | $16.04 | $16.05 | $15.90 | 150,575 |
| 2021-10-22 | $16.19 | $16.24 | $16.10 | $16.17 | $16.02 | 719,148 |
| 2021-10-21 | $15.93 | $16.05 | $15.89 | $16.03 | $15.87 | 58,621 |
| 2021-10-20 | $15.86 | $15.91 | $15.70 | $15.87 | $15.72 | 887,820 |
| 2021-10-19 | $15.70 | $15.75 | $15.60 | $15.62 | $15.47 | 2,587,392 |
| 2021-10-18 | $15.66 | $15.74 | $15.63 | $15.68 | $15.53 | 519,624 |
| 2021-10-15 | $15.70 | $15.82 | $15.70 | $15.80 | $15.65 | 53,282 |
| 2021-10-14 | $15.66 | $15.81 | $15.65 | $15.77 | $15.62 | 65,364 |
| 2021-10-13 | $15.09 | $15.30 | $15.04 | $15.28 | $15.14 | 75,930 |
| 2021-10-12 | $14.62 | $14.63 | $14.52 | $14.58 | $14.44 | 80,549 |
| 2021-10-11 | $14.59 | $14.67 | $14.52 | $14.52 | $14.38 | 95,362 |
| 2021-10-08 | $14.75 | $14.78 | $14.69 | $14.73 | $14.59 | 62,173 |
| 2021-10-07 | $14.96 | $15.12 | $14.95 | $15.00 | $14.86 | 110,034 |
| 2021-10-06 | $14.77 | $14.85 | $14.62 | $14.83 | $14.69 | 91,764 |
| 2021-10-05 | $15.05 | $15.34 | $15.03 | $15.29 | $15.15 | 118,146 |
| 2021-10-04 | $15.26 | $15.26 | $14.98 | $15.04 | $14.90 | 96,160 |
| 2021-10-01 | $15.29 | $15.46 | $15.12 | $15.40 | $15.25 | 123,098 |
| 2021-09-30 | $15.35 | $15.64 | $15.35 | $15.40 | $15.25 | 87,789 |
| 2021-09-29 | $15.53 | $15.55 | $15.25 | $15.26 | $15.12 | 60,453 |
| 2021-09-28 | $15.62 | $15.66 | $15.46 | $15.57 | $15.42 | 60,981 |
| 2021-09-27 | $16.13 | $16.21 | $16.08 | $16.18 | $16.03 | 50,239 |
| 2021-09-24 | $16.57 | $16.61 | $16.41 | $16.48 | $16.32 | 91,552 |
| 2021-09-23 | $17.05 | $17.26 | $17.02 | $17.23 | $17.06 | 80,077 |
| 2021-09-22 | $16.66 | $16.92 | $16.63 | $16.80 | $16.64 | 62,462 |
| 2021-09-21 | $16.69 | $16.71 | $16.48 | $16.68 | $16.52 | 78,263 |
| 2021-09-20 | $16.22 | $16.39 | $16.18 | $16.35 | $16.19 | 89,650 |
| 2021-09-17 | $17.24 | $17.24 | $16.84 | $16.96 | $16.80 | 44,809 |
| 2021-09-16 | $17.25 | $17.37 | $17.23 | $17.33 | $17.17 | 55,513 |
| 2021-09-15 | $17.40 | $17.42 | $17.21 | $17.31 | $17.14 | 509,953 |
| 2021-09-14 | $17.46 | $17.53 | $17.37 | $17.41 | $17.24 | 67,044 |
| 2021-09-13 | $17.50 | $17.50 | $17.30 | $17.35 | $17.18 | 78,381 |
| 2021-09-10 | $17.46 | $17.51 | $17.26 | $17.31 | $17.15 | 70,043 |
| 2021-09-09 | $17.26 | $17.40 | $17.25 | $17.27 | $17.10 | 58,390 |
| 2021-09-08 | $17.11 | $17.17 | $17.05 | $17.13 | $16.97 | 70,184 |
| 2021-09-07 | $17.45 | $17.47 | $17.36 | $17.37 | $17.20 | 38,041 |
| 2021-09-03 | $17.42 | $17.58 | $17.42 | $17.54 | $17.37 | 40,434 |
| 2021-09-02 | $17.48 | $17.58 | $17.45 | $17.56 | $17.39 | 86,741 |
| 2021-09-01 | $17.01 | $17.23 | $16.99 | $17.16 | $17.00 | 64,079 |
| 2021-08-31 | $17.42 | $17.45 | $17.20 | $17.30 | $17.14 | 56,638 |
| 2021-08-30 | $17.18 | $17.45 | $17.18 | $17.33 | $17.17 | 37,793 |
| 2021-08-27 | $16.91 | $17.22 | $16.90 | $17.17 | $17.01 | 56,850 |
| 2021-08-26 | $16.80 | $16.89 | $16.80 | $16.84 | $16.68 | 50,414 |
| 2021-08-25 | $16.77 | $16.93 | $16.77 | $16.91 | $16.75 | 50,123 |
| 2021-08-24 | $16.82 | $16.95 | $16.82 | $16.89 | $16.73 | 68,393 |
| 2021-08-23 | $16.72 | $17.36 | $16.72 | $16.93 | $16.77 | 95,211 |
| 2021-08-20 | $16.57 | $16.76 | $16.57 | $16.73 | $16.57 | 52,278 |
| 2021-08-19 | $16.39 | $16.49 | $16.29 | $16.44 | $16.28 | 102,220 |
| 2021-08-18 | $16.83 | $16.91 | $16.74 | $16.74 | $16.58 | 57,577 |
| 2021-08-17 | $16.87 | $16.93 | $16.73 | $16.79 | $16.63 | 53,782 |
| 2021-08-16 | $16.84 | $16.85 | $16.70 | $16.83 | $16.67 | 55,193 |
| 2021-08-13 | $16.87 | $16.97 | $16.85 | $16.93 | $16.77 | 40,125 |
| 2021-08-12 | $16.79 | $16.92 | $16.76 | $16.88 | $16.72 | 52,503 |
| 2021-08-11 | $16.77 | $16.88 | $16.72 | $16.88 | $16.72 | 257,320 |
| 2021-08-10 | $16.65 | $16.66 | $16.55 | $16.63 | $16.47 | 285,468 |
| 2021-08-09 | $16.66 | $16.70 | $16.62 | $16.67 | $16.51 | 30,937 |
| 2021-08-06 | $16.88 | $16.94 | $16.77 | $16.77 | $16.61 | 33,247 |
| 2021-08-05 | $17.26 | $17.33 | $17.09 | $17.10 | $16.94 | 20,725 |
| 2021-08-04 | $17.14 | $17.21 | $17.06 | $17.15 | $16.98 | 40,301 |
| 2021-08-03 | $16.86 | $17.05 | $16.80 | $17.00 | $16.84 | 49,359 |
| 2021-08-02 | $16.65 | $16.93 | $16.62 | $16.66 | $16.50 | 52,058 |
| 2021-07-30 | $16.51 | $16.57 | $16.49 | $16.51 | $16.35 | 37,107 |
| 2021-07-29 | $16.38 | $16.53 | $16.38 | $16.49 | $16.33 | 53,805 |
| 2021-07-28 | $16.09 | $16.36 | $16.07 | $16.32 | $16.17 | 52,426 |
| 2021-07-27 | $16.45 | $16.46 | $16.14 | $16.33 | $16.17 | 70,899 |
| 2021-07-26 | $16.03 | $16.16 | $15.95 | $15.98 | $15.83 | 69,960 |
| 2021-07-23 | $16.00 | $16.20 | $15.94 | $16.19 | $16.04 | 36,995 |
| 2021-07-22 | $15.75 | $15.83 | $15.67 | $15.78 | $15.63 | 36,177 |
| 2021-07-21 | $15.23 | $15.46 | $15.23 | $15.42 | $15.27 | 47,083 |
| 2021-07-20 | $14.88 | $15.12 | $14.84 | $15.08 | $14.93 | 93,961 |
| 2021-07-19 | $15.12 | $15.12 | $14.93 | $15.04 | $14.90 | 54,261 |
| 2021-07-16 | $15.33 | $15.38 | $15.22 | $15.25 | $15.11 | 38,421 |
| 2021-07-15 | $15.36 | $15.40 | $15.28 | $15.32 | $15.17 | 54,208 |
| 2021-07-14 | $15.37 | $15.42 | $15.34 | $15.38 | $15.23 | 232,193 |
| 2021-07-13 | $15.27 | $15.41 | $15.27 | $15.33 | $15.18 | 73,985 |
| 2021-07-12 | $15.24 | $15.35 | $15.20 | $15.31 | $15.16 | 40,813 |
| 2021-07-09 | $15.13 | $15.32 | $15.13 | $15.31 | $15.16 | 50,208 |
| 2021-07-08 | $15.05 | $15.18 | $15.00 | $15.00 | $14.86 | 86,252 |
| 2021-07-07 | $15.06 | $15.12 | $14.93 | $15.08 | $14.93 | 86,254 |
| 2021-07-06 | $14.90 | $14.94 | $14.66 | $14.75 | $14.61 | 47,226 |
| 2021-07-02 | $14.71 | $14.92 | $14.71 | $14.91 | $14.77 | 64,277 |
| 2021-07-01 | $14.72 | $14.77 | $14.64 | $14.75 | $14.61 | 59,422 |
| 2021-06-30 | $14.77 | $14.83 | $14.75 | $14.82 | $14.68 | 58,136 |
| 2021-06-29 | $15.01 | $15.06 | $14.96 | $15.01 | $14.87 | 35,017 |
| 2021-06-28 | $14.85 | $14.89 | $14.78 | $14.83 | $14.69 | 251,582 |
| 2021-06-25 | $15.16 | $15.16 | $14.77 | $14.88 | $14.74 | 40,122 |
| 2021-06-24 | $14.85 | $14.89 | $14.80 | $14.82 | $14.68 | 63,454 |
| 2021-06-23 | $14.72 | $14.73 | $14.56 | $14.59 | $14.45 | 33,844 |
| 2021-06-22 | $14.61 | $14.87 | $14.61 | $14.87 | $14.73 | 260,253 |
| 2021-06-21 | $14.53 | $14.73 | $14.47 | $14.71 | $14.57 | 48,121 |
| 2021-06-18 | $14.40 | $14.43 | $14.17 | $14.35 | $14.22 | 58,285 |
| 2021-06-17 | $14.70 | $14.70 | $14.49 | $14.57 | $14.43 | 45,606 |
| 2021-06-16 | $14.97 | $15.15 | $14.86 | $14.90 | $14.76 | 74,708 |
| 2021-06-15 | $15.03 | $15.05 | $14.92 | $14.97 | $14.83 | 67,506 |
| 2021-06-14 | $14.73 | $14.86 | $14.66 | $14.86 | $14.72 | 30,373 |
| 2021-06-11 | $14.71 | $14.74 | $14.54 | $14.70 | $14.56 | 29,833 |
| 2021-06-10 | $14.62 | $14.70 | $14.59 | $14.70 | $14.56 | 78,268 |
| 2021-06-09 | $14.62 | $14.65 | $14.55 | $14.59 | $14.45 | 72,899 |
| 2021-06-08 | $14.77 | $14.80 | $14.68 | $14.77 | $14.63 | 28,705 |
| 2021-06-07 | $14.73 | $15.75 | $14.60 | $14.76 | $14.62 | 34,825 |
| 2021-06-04 | $14.56 | $14.82 | $14.56 | $14.77 | $14.63 | 36,567 |
| 2021-06-03 | $14.43 | $14.55 | $14.41 | $14.41 | $14.27 | 97,345 |
| 2021-06-02 | $14.43 | $14.54 | $14.41 | $14.48 | $14.34 | 49,459 |
| 2021-06-01 | $14.68 | $15.00 | $14.39 | $14.56 | $14.42 | 199,614 |
| 2021-05-28 | $14.60 | $14.70 | $14.10 | $14.29 | $14.15 | 37,720 |
| 2021-05-27 | $98.96 | $99.77 | $98.49 | $99.77 | $14.12 | 177,625 |
| 2021-05-26 | $96.52 | $98.00 | $96.51 | $97.26 | $13.76 | 110,250 |
| 2021-05-25 | $94.06 | $98.00 | $94.06 | $98.00 | $13.87 | 70,630 |
| 2021-05-24 | $92.61 | $96.95 | $92.61 | $96.95 | $13.72 | 32,025 |
| 2021-05-21 | $94.01 | $97.89 | $94.01 | $96.69 | $13.68 | 40,789 |
| 2021-05-20 | $96.07 | $97.26 | $95.50 | $96.35 | $13.63 | 82,068 |
| 2021-05-19 | $94.00 | $95.00 | $92.50 | $94.52 | $13.37 | 47,873 |
| 2021-05-18 | $99.08 | $99.40 | $94.00 | $97.10 | $13.74 | 168,539 |
| 2021-05-17 | $95.91 | $96.93 | $95.28 | $96.90 | $13.71 | 51,499 |
| 2021-05-14 | $95.31 | $97.35 | $95.31 | $97.35 | $13.78 | 51,709 |
| 2021-05-13 | $90.00 | $93.61 | $90.00 | $93.61 | $13.25 | 85,694 |
| 2021-05-12 | $92.45 | $93.55 | $91.94 | $91.95 | $13.01 | 134,708 |
| 2021-05-11 | $94.08 | $94.10 | $93.15 | $93.67 | $13.25 | 48,496 |
| 2021-05-10 | $97.02 | $97.02 | $95.69 | $95.69 | $13.54 | 53,165 |
| 2021-05-07 | $96.55 | $98.39 | $96.55 | $98.39 | $13.92 | 99,673 |
| 2021-05-06 | $94.38 | $95.69 | $94.04 | $95.69 | $13.54 | 49,070 |
| 2021-05-05 | $95.07 | $95.63 | $95.07 | $95.56 | $13.52 | 91,385 |
| 2021-05-04 | $94.12 | $94.78 | $93.16 | $94.05 | $13.31 | 416,451 |
| 2021-05-03 | $96.91 | $98.02 | $96.91 | $97.89 | $13.85 | 671,881 |
| 2021-04-30 | $93.50 | $96.00 | $93.50 | $94.72 | $13.40 | 326,256 |
| 2021-04-29 | $102.24 | $102.24 | $100.14 | $100.52 | $14.11 | 78,421 |
| 2021-04-28 | $100.22 | $100.75 | $99.95 | $99.95 | $14.03 | 1,218,777 |
| 2021-04-27 | $101.27 | $101.79 | $101.27 | $101.79 | $14.29 | 105,301 |
| 2021-04-26 | $101.34 | $101.94 | $101.01 | $101.94 | $14.31 | 64,029 |
| 2021-04-23 | $100.56 | $101.85 | $100.56 | $101.61 | $14.26 | 153,475 |
| 2021-04-22 | $100.75 | $100.84 | $99.89 | $100.52 | $14.11 | 99,218 |
| 2021-04-21 | $98.77 | $100.78 | $98.77 | $100.78 | $14.15 | 88,634 |
| 2021-04-20 | $100.10 | $100.10 | $98.59 | $98.89 | $13.88 | 70,175 |
| 2021-04-19 | $102.40 | $102.45 | $101.60 | $102.10 | $14.33 | 45,577 |
| 2021-04-16 | $101.97 | $103.25 | $101.97 | $103.17 | $14.48 | 71,134 |
| 2021-04-15 | $100.23 | $100.73 | $100.21 | $100.63 | $14.12 | 86,576 |
| 2021-04-14 | $99.23 | $99.59 | $98.90 | $99.01 | $13.90 | 82,215 |
| 2021-04-13 | $98.74 | $99.40 | $98.74 | $99.40 | $13.95 | 149,058 |
| 2021-04-12 | $97.42 | $97.50 | $97.03 | $97.37 | $13.67 | 49,728 |
| 2021-04-09 | $97.89 | $98.78 | $97.51 | $98.70 | $13.85 | 85,204 |
| 2021-04-08 | $97.64 | $97.99 | $97.48 | $97.90 | $13.74 | 54,173 |
| 2021-04-07 | $95.66 | $95.98 | $95.48 | $95.54 | $13.41 | 133,154 |
| 2021-04-06 | $95.50 | $95.95 | $95.41 | $95.90 | $13.46 | 882,364 |
| 2021-04-05 | $95.35 | $95.45 | $94.70 | $94.70 | $13.29 | 39,459 |
| 2021-04-01 | $93.22 | $94.39 | $93.06 | $94.39 | $13.25 | 109,116 |
| 2021-03-31 | $92.04 | $92.71 | $92.04 | $92.26 | $12.95 | 43,302 |
| 2021-03-30 | $90.42 | $91.12 | $90.32 | $91.12 | $12.79 | 101,332 |
| 2021-03-29 | $90.00 | $90.11 | $89.21 | $89.54 | $12.57 | 59,773 |
| 2021-03-26 | $90.14 | $91.83 | $90.14 | $91.83 | $12.89 | 73,780 |
| 2021-03-25 | $88.70 | $89.71 | $88.29 | $89.71 | $12.59 | 61,628 |
| 2021-03-24 | $89.13 | $89.50 | $88.83 | $88.83 | $12.47 | 48,853 |
| 2021-03-23 | $89.40 | $89.79 | $88.75 | $88.81 | $12.47 | 88,221 |
| 2021-03-22 | $90.56 | $91.12 | $90.55 | $90.95 | $12.77 | 58,408 |
| 2021-03-19 | $88.57 | $89.66 | $87.96 | $89.28 | $12.53 | 48,062 |
| 2021-03-18 | $90.12 | $90.57 | $89.40 | $89.43 | $12.55 | 73,381 |
| 2021-03-17 | $89.47 | $90.70 | $89.23 | $90.70 | $12.73 | 59,332 |
| 2021-03-16 | $89.59 | $90.13 | $89.45 | $90.09 | $12.65 | 74,963 |
| 2021-03-15 | $89.38 | $89.45 | $88.33 | $88.60 | $12.44 | 86,996 |
| 2021-03-12 | $88.86 | $90.52 | $88.86 | $90.52 | $12.71 | 66,185 |
| 2021-03-11 | $89.60 | $91.05 | $89.60 | $91.05 | $12.78 | 49,987 |
| 2021-03-10 | $86.96 | $87.22 | $86.53 | $87.01 | $12.21 | 174,524 |
| 2021-03-09 | $85.79 | $86.89 | $85.64 | $86.89 | $12.20 | 86,709 |
| 2021-03-08 | $83.30 | $83.69 | $82.91 | $82.91 | $11.64 | 117,369 |
| 2021-03-05 | $83.04 | $83.05 | $82.40 | $83.04 | $11.66 | 60,417 |
| 2021-03-04 | $85.59 | $85.76 | $83.75 | $83.93 | $11.78 | 80,465 |
| 2021-03-03 | $86.36 | $86.91 | $85.98 | $86.25 | $12.11 | 71,113 |
| 2021-03-02 | $87.07 | $87.33 | $86.80 | $87.20 | $12.24 | 72,191 |
| 2021-03-01 | $84.03 | $84.99 | $84.03 | $84.86 | $11.91 | 61,159 |
| 2021-02-26 | $84.72 | $84.72 | $83.53 | $83.64 | $11.74 | 89,852 |
| 2021-02-25 | $87.97 | $87.97 | $85.92 | $87.72 | $12.31 | 55,090 |
| 2021-02-24 | $86.99 | $87.96 | $86.70 | $87.72 | $12.31 | 55,090 |
| 2021-02-23 | $85.78 | $87.01 | $84.94 | $87.01 | $12.21 | 76,727 |
| 2021-02-22 | $87.53 | $87.59 | $87.01 | $87.01 | $12.21 | 65,597 |
| 2021-02-19 | $87.74 | $88.34 | $87.56 | $88.01 | $12.35 | 55,412 |
| 2021-02-18 | $86.94 | $87.30 | $86.33 | $86.82 | $12.19 | 72,191 |
| 2021-02-17 | $87.36 | $87.36 | $86.52 | $86.82 | $12.19 | 72,191 |
| 2021-02-16 | $89.01 | $89.47 | $88.84 | $89.22 | $12.52 | 60,893 |
| 2021-02-12 | $87.70 | $88.58 | $87.57 | $88.37 | $12.40 | 96,887 |
| 2021-02-11 | $87.68 | $87.70 | $87.20 | $87.50 | $12.28 | 68,390 |
| 2021-02-10 | $88.62 | $88.62 | $87.91 | $87.94 | $12.34 | 59,773 |
| 2021-02-09 | $87.05 | $88.09 | $86.97 | $87.94 | $12.34 | 59,773 |
| 2021-02-08 | $87.30 | $87.80 | $87.30 | $87.62 | $12.30 | 615,545 |
| 2021-02-05 | $87.92 | $88.26 | $87.88 | $88.26 | $12.39 | 99,302 |
| 2021-02-04 | $87.07 | $88.31 | $87.07 | $88.31 | $12.40 | 76,244 |
| 2021-02-03 | $87.91 | $89.01 | $87.91 | $88.88 | $12.48 | 40,768 |
| 2021-02-02 | $89.34 | $90.87 | $89.34 | $90.87 | $12.76 | 69,671 |
| 2021-02-01 | $89.56 | $89.56 | $88.99 | $89.37 | $12.54 | 70,854 |
| 2021-01-29 | $88.37 | $88.50 | $86.89 | $87.26 | $12.25 | 138,873 |
| 2021-01-28 | $89.42 | $89.42 | $88.58 | $88.66 | $12.45 | 67,368 |
| 2021-01-27 | $88.25 | $89.94 | $87.74 | $88.66 | $12.45 | 101,724 |
| 2021-01-26 | $92.38 | $92.38 | $91.37 | $91.76 | $12.88 | 119,959 |
| 2021-01-25 | $92.48 | $92.60 | $91.32 | $92.45 | $12.98 | 116,361 |
| 2021-01-22 | $92.14 | $92.73 | $92.14 | $92.57 | $12.99 | 109,235 |
| 2021-01-21 | $91.45 | $92.10 | $91.31 | $91.98 | $12.91 | 120,260 |
| 2021-01-20 | $91.30 | $91.48 | $91.23 | $91.48 | $12.84 | 70,133 |
| 2021-01-19 | $90.75 | $90.95 | $90.39 | $90.69 | $12.73 | 149,975 |
| 2021-01-15 | $90.48 | $90.49 | $89.42 | $89.72 | $12.59 | 86,037 |
| 2021-01-14 | $90.93 | $91.14 | $90.70 | $91.12 | $12.79 | 58,408 |
| 2021-01-13 | $90.74 | $91.64 | $90.74 | $91.04 | $12.78 | 67,529 |
| 2021-01-12 | $90.38 | $91.39 | $90.25 | $91.25 | $12.81 | 150,325 |
| 2021-01-11 | $90.37 | $91.11 | $90.29 | $90.85 | $12.75 | 141,085 |
| 2021-01-08 | $93.22 | $93.22 | $92.06 | $92.91 | $13.04 | 96,166 |
| 2021-01-07 | $91.28 | $91.67 | $91.26 | $91.67 | $12.87 | 54,159 |
| 2021-01-06 | $90.10 | $93.70 | $90.10 | $92.50 | $12.98 | 117,824 |
| 2021-01-05 | $91.29 | $91.80 | $90.91 | $91.77 | $12.88 | 52,507 |
| 2021-01-04 | $93.16 | $93.16 | $91.58 | $92.23 | $12.95 | 49,616 |
| 2020-12-31 | $91.41 | $91.41 | $90.65 | $90.65 | $12.72 | 54,908 |
| 2020-12-30 | $92.29 | $92.29 | $91.27 | $91.27 | $12.81 | 70,000 |
| 2020-12-29 | $92.44 | $92.47 | $91.73 | $91.90 | $12.90 | 75,404 |
| 2020-12-28 | $89.98 | $90.25 | $89.89 | $89.90 | $12.62 | 76,986 |
| 2020-12-24 | $88.85 | $89.08 | $88.74 | $89.08 | $12.50 | 27,867 |
| 2020-12-23 | $88.22 | $88.73 | $88.05 | $88.69 | $12.45 | 80,248 |
| 2020-12-22 | $87.58 | $87.80 | $87.40 | $87.47 | $12.28 | 89,768 |
| 2020-12-21 | $86.92 | $87.57 | $86.38 | $87.57 | $12.29 | 100,611 |
| 2020-12-18 | $88.06 | $88.60 | $88.06 | $88.40 | $12.41 | 121,303 |
| 2020-12-17 | $87.00 | $87.50 | $87.00 | $87.23 | $12.24 | 92,680 |
| 2020-12-16 | $84.07 | $84.48 | $83.87 | $84.48 | $11.86 | 39,025 |
| 2020-12-15 | $83.42 | $83.80 | $83.34 | $83.73 | $11.75 | 51,450 |
| 2020-12-14 | $83.04 | $83.04 | $82.37 | $82.37 | $11.56 | 138,152 |
| 2020-12-11 | $81.77 | $82.83 | $81.77 | $82.50 | $11.58 | 117,369 |
| 2020-12-10 | $82.01 | $82.24 | $81.92 | $82.18 | $11.54 | 46,641 |
| 2020-12-09 | $83.95 | $83.98 | $82.88 | $83.13 | $11.67 | 222,089 |
| 2020-12-08 | $83.79 | $84.52 | $83.79 | $84.41 | $11.85 | 409,437 |
| 2020-12-07 | $84.90 | $85.28 | $84.53 | $84.53 | $11.87 | 36,610 |
| 2020-12-04 | $84.15 | $84.39 | $84.03 | $84.26 | $11.83 | 48,545 |
| 2020-12-03 | $84.15 | $84.16 | $83.76 | $83.85 | $11.77 | 52,346 |
| 2020-12-02 | $83.00 | $83.55 | $83.00 | $83.55 | $11.73 | 32,599 |
| 2020-12-01 | $83.68 | $84.34 | $83.68 | $84.26 | $11.72 | 49,189 |
| 2020-11-30 | $84.15 | $84.15 | $82.27 | $82.51 | $11.48 | 79,730 |
| 2020-11-27 | $83.27 | $83.57 | $83.27 | $83.47 | $11.61 | 18,193 |
| 2020-11-25 | $81.86 | $82.19 | $81.62 | $82.19 | $11.44 | 58,331 |
| 2020-11-24 | $81.64 | $82.26 | $81.56 | $82.26 | $11.45 | 48,566 |
| 2020-11-23 | $82.36 | $82.36 | $80.83 | $81.18 | $11.30 | 66,185 |
| 2020-11-20 | $82.71 | $83.03 | $82.58 | $82.97 | $11.54 | 38,556 |
| 2020-11-19 | $81.85 | $82.54 | $81.74 | $82.54 | $11.49 | 46,396 |
| 2020-11-18 | $82.59 | $82.59 | $82.00 | $82.00 | $11.41 | 29,729 |
| 2020-11-17 | $82.07 | $82.44 | $82.01 | $82.24 | $11.44 | 87,318 |
| 2020-11-16 | $81.73 | $82.00 | $81.71 | $81.84 | $11.39 | 38,297 |
| 2020-11-13 | $81.15 | $81.26 | $80.86 | $81.26 | $11.31 | 37,996 |
| 2020-11-12 | $82.28 | $82.35 | $81.11 | $81.23 | $11.30 | 41,734 |
| 2020-11-11 | $81.15 | $81.45 | $81.03 | $81.03 | $11.28 | 82,418 |
| 2020-11-10 | $78.43 | $79.37 | $78.43 | $79.22 | $11.02 | 41,174 |
| 2020-11-09 | $80.89 | $81.41 | $80.57 | $80.89 | $11.25 | 46,529 |
| 2020-11-06 | $79.89 | $80.44 | $79.70 | $80.42 | $11.19 | 38,759 |
| 2020-11-05 | $79.90 | $79.90 | $79.17 | $79.42 | $11.05 | 30,639 |
| 2020-11-04 | $76.21 | $77.25 | $76.12 | $76.12 | $10.59 | 67,081 |
| 2020-11-03 | $74.44 | $75.39 | $74.37 | $75.39 | $10.49 | 103,789 |
| 2020-11-02 | $73.38 | $74.46 | $73.14 | $73.70 | $10.26 | 46,550 |
| 2020-10-30 | $73.38 | $73.56 | $72.59 | $73.16 | $10.18 | 63,763 |
| 2020-10-29 | $72.61 | $72.62 | $71.46 | $72.17 | $10.04 | 427,532 |
| 2020-10-28 | $75.60 | $75.60 | $74.00 | $74.16 | $10.32 | 39,739 |
| 2020-10-27 | $74.89 | $74.89 | $74.08 | $74.08 | $10.31 | 95,172 |
| 2020-10-26 | $75.79 | $75.79 | $74.23 | $74.64 | $10.39 | 55,118 |
| 2020-10-23 | $76.07 | $76.52 | $75.80 | $76.39 | $10.63 | 43,449 |
| 2020-10-22 | $76.55 | $76.65 | $75.67 | $76.65 | $10.67 | 70,035 |
| 2020-10-21 | $77.09 | $77.09 | $76.38 | $76.38 | $10.63 | 28,469 |
| 2020-10-20 | $78.01 | $78.15 | $77.66 | $78.00 | $10.85 | 37,338 |
| 2020-10-19 | $77.54 | $77.91 | $76.78 | $76.79 | $10.69 | 45,409 |
| 2020-10-16 | $77.20 | $77.97 | $77.20 | $77.47 | $10.78 | 43,134 |
| 2020-10-15 | $75.43 | $75.94 | $75.29 | $75.91 | $10.56 | 52,906 |
| 2020-10-14 | $77.29 | $77.41 | $76.46 | $76.92 | $10.70 | 55,930 |
| 2020-10-13 | $76.62 | $76.80 | $76.36 | $76.50 | $10.64 | 29,974 |
| 2020-10-12 | $78.53 | $78.88 | $78.49 | $78.88 | $10.98 | 50,890 |
| 2020-10-09 | $77.73 | $77.81 | $77.49 | $77.49 | $10.78 | 27,643 |
| 2020-10-08 | $75.79 | $76.01 | $75.33 | $75.86 | $10.55 | 32,235 |
| 2020-10-07 | $75.88 | $76.19 | $75.88 | $76.19 | $10.60 | 24,647 |
| 2020-10-06 | $75.76 | $75.87 | $74.73 | $74.93 | $10.43 | 57,848 |
| 2020-10-05 | $76.33 | $76.54 | $76.20 | $76.54 | $10.65 | 32,305 |
| 2020-10-02 | $75.19 | $75.57 | $74.96 | $75.15 | $10.46 | 61,929 |
| 2020-10-01 | $76.21 | $76.83 | $75.89 | $76.38 | $10.63 | 56,756 |
| 2020-09-30 | $75.41 | $75.73 | $75.20 | $75.49 | $10.50 | 39,795 |
| 2020-09-29 | $76.77 | $77.08 | $76.26 | $76.85 | $10.69 | 37,751 |
| 2020-09-28 | $74.70 | $74.78 | $74.36 | $74.78 | $10.41 | 44,023 |
| 2020-09-25 | $69.67 | $71.33 | $69.67 | $71.30 | $9.92 | 90,293 |
| 2020-09-24 | $70.33 | $70.68 | $69.60 | $70.16 | $9.76 | 67,102 |
| 2020-09-23 | $72.07 | $72.07 | $70.98 | $71.05 | $9.89 | 50,834 |
| 2020-09-22 | $72.33 | $72.80 | $71.88 | $72.65 | $10.11 | 74,053 |
| 2020-09-21 | $73.47 | $73.47 | $71.84 | $72.51 | $10.09 | 51,422 |
| 2020-09-18 | $77.04 | $77.11 | $76.77 | $76.78 | $10.68 | 46,445 |
| 2020-09-17 | $76.25 | $76.95 | $76.25 | $76.95 | $10.71 | 94,934 |
| 2020-09-16 | $76.88 | $76.88 | $76.28 | $76.28 | $10.61 | 62,937 |
| 2020-09-15 | $76.13 | $76.28 | $75.52 | $75.52 | $10.51 | 41,412 |
| 2020-09-14 | $75.50 | $75.54 | $74.98 | $75.47 | $10.50 | 41,377 |
| 2020-09-11 | $74.02 | $74.70 | $73.94 | $74.66 | $10.39 | 40,229 |
| 2020-09-10 | $74.47 | $74.77 | $73.41 | $73.43 | $10.22 | 107,114 |
| 2020-09-09 | $74.10 | $75.45 | $74.10 | $75.32 | $10.48 | 42,826 |
| 2020-09-08 | $71.53 | $73.13 | $71.53 | $72.27 | $10.06 | 32,424 |
| 2020-09-04 | $71.92 | $73.38 | $71.63 | $73.36 | $10.21 | 56,693 |
| 2020-09-03 | $73.83 | $73.83 | $71.85 | $72.15 | $10.04 | 39,410 |
| 2020-09-02 | $74.83 | $74.83 | $74.32 | $74.78 | $10.41 | 42,497 |
| 2020-09-01 | $73.12 | $73.57 | $72.84 | $72.84 | $10.14 | 49,315 |
| 2020-08-31 | $72.92 | $72.99 | $72.31 | $72.50 | $10.09 | 77,532 |
| 2020-08-28 | $71.71 | $72.33 | $71.67 | $72.06 | $10.03 | 53,193 |
| 2020-08-27 | $72.09 | $72.09 | $71.45 | $71.76 | $9.99 | 39,200 |
| 2020-08-26 | $70.40 | $70.93 | $70.38 | $70.67 | $9.83 | 83,370 |
| 2020-08-25 | $69.53 | $69.53 | $68.99 | $69.17 | $9.62 | 41,524 |
| 2020-08-24 | $70.05 | $70.05 | $68.89 | $69.04 | $9.61 | 56,357 |
| 2020-08-21 | $67.33 | $68.11 | $67.33 | $68.11 | $9.48 | 35,427 |
| 2020-08-20 | $68.37 | $68.55 | $68.27 | $68.55 | $9.54 | 34,741 |
| 2020-08-19 | $69.42 | $69.62 | $68.75 | $68.79 | $9.57 | 90,692 |
| 2020-08-18 | $69.53 | $69.53 | $69.06 | $69.27 | $9.64 | 44,156 |
| 2020-08-17 | $68.63 | $68.66 | $68.49 | $68.50 | $9.53 | 28,518 |
| 2020-08-14 | $67.75 | $67.82 | $67.32 | $67.39 | $9.38 | 602,049 |
| 2020-08-13 | $69.09 | $69.16 | $68.64 | $68.78 | $9.57 | 119,056 |
| 2020-08-12 | $67.94 | $68.92 | $67.83 | $68.67 | $9.56 | 32,431 |
| 2020-08-11 | $68.38 | $68.66 | $67.82 | $67.82 | $9.44 | 42,994 |
| 2020-08-10 | $67.13 | $67.13 | $66.70 | $66.86 | $9.30 | 33,719 |
| 2020-08-07 | $67.71 | $68.39 | $67.71 | $68.21 | $9.49 | 37,919 |
| 2020-08-06 | $67.36 | $67.76 | $67.36 | $67.53 | $9.40 | 51,387 |
| 2020-08-05 | $67.88 | $68.08 | $67.72 | $67.78 | $9.43 | 40,474 |
| 2020-08-04 | $65.76 | $66.47 | $65.76 | $66.44 | $9.24 | 58,996 |
| 2020-08-03 | $66.60 | $66.90 | $66.55 | $66.72 | $9.28 | 45,115 |
| 2020-07-31 | $65.94 | $66.08 | $64.07 | $64.39 | $8.96 | 136,059 |
| 2020-07-30 | $65.76 | $66.33 | $65.23 | $66.33 | $9.23 | 47,523 |
| 2020-07-29 | $66.69 | $67.00 | $66.56 | $66.95 | $9.32 | 34,503 |
| 2020-07-28 | $66.85 | $67.26 | $66.65 | $66.76 | $9.29 | 41,398 |
| 2020-07-27 | $66.82 | $67.33 | $66.82 | $66.98 | $9.32 | 38,689 |
| 2020-07-24 | $64.54 | $64.81 | $64.35 | $64.81 | $9.02 | 49,539 |
| 2020-07-23 | $65.75 | $66.20 | $65.10 | $65.10 | $9.06 | 31,787 |
| 2020-07-22 | $66.17 | $66.26 | $65.89 | $66.26 | $9.22 | 33,621 |
| 2020-07-21 | $66.17 | $66.22 | $65.75 | $65.75 | $9.15 | 60,599 |
| 2020-07-20 | $65.56 | $65.65 | $65.39 | $65.65 | $9.13 | 46,186 |
| 2020-07-17 | $63.72 | $63.98 | $63.61 | $63.77 | $8.87 | 180,649 |
| 2020-07-16 | $64.79 | $64.79 | $63.80 | $63.80 | $8.88 | 104,272 |
| 2020-07-15 | $64.32 | $64.57 | $63.84 | $63.95 | $8.90 | 84,742 |
| 2020-07-14 | $63.60 | $63.80 | $62.88 | $63.72 | $8.87 | 71,211 |
| 2020-07-13 | $60.88 | $62.22 | $60.86 | $61.20 | $8.52 | 82,411 |
| 2020-07-10 | $59.85 | $60.11 | $59.85 | $60.11 | $8.36 | 39,438 |
| 2020-07-09 | $60.78 | $60.97 | $59.67 | $60.30 | $8.39 | 48,720 |
| 2020-07-08 | $60.38 | $60.49 | $60.07 | $60.49 | $8.42 | 104,741 |
| 2020-07-07 | $59.67 | $60.47 | $59.62 | $59.66 | $8.30 | 97,524 |
| 2020-07-06 | $59.99 | $60.68 | $59.95 | $60.68 | $8.44 | 86,744 |
| 2020-07-02 | $59.37 | $59.60 | $58.60 | $59.01 | $8.21 | 80,066 |
| 2020-07-01 | $58.81 | $59.17 | $58.81 | $59.16 | $8.23 | 43,848 |
| 2020-06-30 | $57.69 | $58.58 | $57.69 | $58.40 | $8.13 | 57,134 |
| 2020-06-29 | $58.67 | $58.67 | $58.11 | $58.25 | $8.10 | 46,410 |
| 2020-06-26 | $58.36 | $58.36 | $57.90 | $57.96 | $8.06 | 216,314 |
| 2020-06-25 | $57.08 | $57.59 | $57.06 | $57.59 | $8.01 | 46,130 |
| 2020-06-24 | $56.95 | $57.00 | $56.46 | $56.71 | $7.89 | 46,711 |
| 2020-06-23 | $58.39 | $58.41 | $58.06 | $58.22 | $8.10 | 57,421 |
| 2020-06-22 | $57.00 | $57.44 | $57.00 | $57.27 | $7.97 | 37,128 |
| 2020-06-19 | $58.36 | $58.45 | $57.00 | $57.20 | $7.96 | 464,037 |
| 2020-06-18 | $57.75 | $58.30 | $57.42 | $57.74 | $8.03 | 90,937 |
| 2020-06-17 | $57.72 | $58.09 | $57.44 | $57.44 | $7.99 | 46,053 |
| 2020-06-16 | $56.83 | $57.11 | $56.56 | $56.76 | $7.90 | 83,720 |
| 2020-06-15 | $54.28 | $55.82 | $54.23 | $55.82 | $7.77 | 70,637 |
| 2020-06-12 | $55.76 | $55.76 | $54.07 | $54.79 | $7.62 | 74,732 |
| 2020-06-11 | $56.11 | $56.11 | $53.91 | $53.94 | $7.51 | 125,496 |
| 2020-06-10 | $58.54 | $58.91 | $57.98 | $58.42 | $8.13 | 88,655 |
| 2020-06-09 | $59.28 | $59.84 | $58.89 | $58.97 | $8.21 | 130,830 |
| 2020-06-08 | $57.68 | $58.55 | $57.54 | $58.55 | $8.15 | 66,157 |
| 2020-06-05 | $58.88 | $60.49 | $58.82 | $59.49 | $8.28 | 86,128 |
| 2020-06-04 | $57.92 | $58.87 | $57.92 | $58.30 | $8.11 | 117,656 |
| 2020-06-03 | $56.39 | $58.55 | $56.39 | $58.25 | $8.11 | 67,333 |
| 2020-06-02 | $55.88 | $56.40 | $55.85 | $56.31 | $7.84 | 98,266 |
| 2020-06-01 | $54.75 | $55.61 | $54.75 | $55.45 | $7.71 | 64,449 |
| 2020-05-29 | $54.63 | $55.02 | $54.31 | $54.58 | $7.59 | 294,371 |
| 2020-05-28 | $53.36 | $54.47 | $53.20 | $54.00 | $7.51 | 96,117 |
| 2020-05-27 | $51.71 | $52.47 | $51.39 | $52.37 | $7.29 | 124,271 |
| 2020-05-26 | $51.41 | $51.74 | $50.91 | $50.91 | $7.08 | 274,211 |
| 2020-05-22 | $49.09 | $49.75 | $49.06 | $49.69 | $6.91 | 140,140 |
| 2020-05-21 | $47.70 | $51.20 | $47.70 | $50.08 | $6.97 | 81,256 |
| 2020-05-20 | $50.38 | $51.00 | $48.74 | $50.15 | $6.98 | 161,987 |
| 2020-05-19 | $48.56 | $49.13 | $48.29 | $48.29 | $6.72 | 164,010 |
| 2020-05-18 | $47.79 | $49.12 | $47.79 | $48.92 | $6.81 | 195,545 |
| 2020-05-15 | $46.15 | $46.61 | $45.93 | $46.23 | $6.43 | 132,727 |
| 2020-05-14 | $45.34 | $45.98 | $44.80 | $45.97 | $6.40 | 147,357 |
| 2020-05-13 | $48.82 | $48.86 | $47.43 | $47.54 | $6.62 | 81,165 |
| 2020-05-12 | $49.36 | $49.78 | $48.70 | $49.01 | $6.82 | 1,321,509 |
| 2020-05-11 | $48.25 | $48.51 | $48.16 | $48.44 | $6.74 | 393,330 |
| 2020-05-08 | $48.03 | $48.57 | $48.03 | $48.27 | $6.72 | 223,678 |
| 2020-05-07 | $47.16 | $47.49 | $47.03 | $47.22 | $6.57 | 137,949 |
| 2020-05-06 | $46.98 | $47.26 | $46.64 | $46.74 | $6.50 | 107,058 |
| 2020-05-05 | $47.24 | $47.28 | $46.81 | $46.81 | $6.51 | 318,136 |
| 2020-05-04 | $46.36 | $46.90 | $46.24 | $46.90 | $6.53 | 259,546 |
| 2020-05-01 | $47.00 | $50.20 | $47.00 | $47.27 | $6.58 | 77,308 |
| 2020-04-30 | $49.42 | $49.42 | $48.27 | $49.14 | $6.84 | 216,342 |
| 2020-04-29 | $49.47 | $49.47 | $48.28 | $48.90 | $6.80 | 73,654 |
| 2020-04-28 | $47.14 | $47.88 | $47.14 | $47.44 | $6.60 | 1,683,640 |
| 2020-04-27 | $44.68 | $45.53 | $44.63 | $45.53 | $6.34 | 823,914 |
| 2020-04-24 | $43.71 | $44.03 | $43.34 | $43.94 | $6.11 | 217,175 |
| 2020-04-23 | $44.11 | $45.06 | $44.11 | $44.38 | $6.18 | 205,653 |
| 2020-04-22 | $43.70 | $43.84 | $43.44 | $43.82 | $6.10 | 108,976 |
| 2020-04-21 | $43.82 | $43.94 | $43.09 | $43.23 | $6.02 | 100,261 |
| 2020-04-20 | $45.43 | $45.97 | $45.03 | $45.24 | $6.29 | 207,494 |
| 2020-04-17 | $46.07 | $46.52 | $45.89 | $46.52 | $6.47 | 127,904 |
| 2020-04-16 | $44.34 | $44.34 | $43.38 | $43.81 | $6.10 | 176,715 |
| 2020-04-15 | $44.72 | $44.72 | $43.69 | $43.69 | $6.08 | 154,126 |
| 2020-04-14 | $45.90 | $46.95 | $45.82 | $46.88 | $6.52 | 177,464 |
| 2020-04-13 | $44.97 | $45.39 | $44.76 | $45.17 | $6.29 | 191,954 |
| 2020-04-09 | $43.46 | $46.16 | $43.46 | $46.13 | $6.42 | 174,944 |
| 2020-04-08 | $43.41 | $43.90 | $43.05 | $43.70 | $6.08 | 273,378 |
| 2020-04-07 | $44.65 | $44.65 | $43.42 | $43.56 | $6.06 | 255,864 |
| 2020-04-06 | $41.45 | $42.16 | $41.31 | $42.00 | $5.84 | 563,927 |
| 2020-04-03 | $39.85 | $39.85 | $38.64 | $38.93 | $5.42 | 860,048 |
| 2020-04-02 | $38.95 | $39.64 | $38.64 | $39.42 | $5.49 | 194,250 |
| 2020-04-01 | $40.39 | $41.17 | $39.81 | $39.94 | $5.56 | 842,667 |
| 2020-03-31 | $41.91 | $43.86 | $41.46 | $42.25 | $5.88 | 237,454 |
| 2020-03-30 | $40.25 | $41.26 | $40.17 | $41.25 | $5.74 | 371,483 |
| 2020-03-27 | $40.75 | $42.08 | $40.32 | $41.11 | $5.72 | 168,385 |
| 2020-03-26 | $41.08 | $43.28 | $41.02 | $43.04 | $5.99 | 211,890 |
| 2020-03-25 | $39.28 | $41.14 | $38.77 | $40.61 | $5.65 | 192,738 |
| 2020-03-24 | $37.23 | $39.00 | $36.91 | $38.12 | $5.30 | 263,781 |
| 2020-03-23 | $34.27 | $35.23 | $33.79 | $34.24 | $4.76 | 415,037 |
| 2020-03-20 | $38.70 | $38.71 | $35.13 | $35.13 | $4.89 | 239,127 |
| 2020-03-19 | $38.28 | $39.74 | $37.52 | $38.43 | $5.35 | 254,072 |
| 2020-03-18 | $40.84 | $41.38 | $38.89 | $39.73 | $5.53 | 203,238 |
| 2020-03-17 | $42.88 | $46.00 | $42.06 | $45.59 | $6.34 | 293,489 |
| 2020-03-16 | $38.52 | $43.91 | $38.52 | $40.28 | $5.60 | 313,103 |
| 2020-03-13 | $43.11 | $45.77 | $41.58 | $45.77 | $6.37 | 401,632 |
| 2020-03-12 | $40.72 | $41.85 | $39.29 | $39.83 | $5.54 | 322,098 |
| 2020-03-11 | $46.95 | $46.95 | $45.30 | $46.08 | $6.41 | 123,249 |
| 2020-03-10 | $47.73 | $48.20 | $46.02 | $48.18 | $6.70 | 212,282 |
| 2020-03-09 | $46.82 | $47.45 | $45.50 | $45.50 | $6.33 | 265,223 |
| 2020-03-06 | $51.56 | $51.77 | $50.78 | $51.66 | $7.19 | 148,358 |
| 2020-03-05 | $52.36 | $53.11 | $51.93 | $51.94 | $7.23 | 218,540 |
| 2020-03-04 | $53.71 | $54.56 | $53.00 | $54.55 | $7.59 | 132,958 |
| 2020-03-03 | $55.18 | $55.92 | $53.36 | $53.87 | $7.50 | 249,452 |
| 2020-03-02 | $53.69 | $54.69 | $53.17 | $54.51 | $7.58 | 196,805 |
| 2020-02-28 | $52.26 | $53.80 | $51.85 | $53.78 | $7.48 | 276,850 |
| 2020-02-27 | $54.03 | $54.69 | $52.83 | $52.83 | $7.35 | 227,696 |
| 2020-02-26 | $56.37 | $56.74 | $55.27 | $55.27 | $7.69 | 632,380 |
| 2020-02-25 | $56.45 | $56.66 | $55.10 | $55.35 | $7.70 | 150,906 |
| 2020-02-24 | $55.01 | $55.94 | $55.01 | $55.50 | $7.72 | 135,499 |
| 2020-02-21 | $58.17 | $58.30 | $58.09 | $58.17 | $8.09 | 61,201 |
| 2020-02-20 | $58.35 | $58.50 | $57.99 | $58.31 | $8.11 | 54,418 |
| 2020-02-19 | $58.29 | $58.38 | $58.09 | $58.26 | $8.11 | 44,107 |
| 2020-02-18 | $57.51 | $57.73 | $57.23 | $57.29 | $7.97 | 3,265,073 |
| 2020-02-14 | $58.26 | $58.85 | $58.13 | $58.61 | $8.16 | 6,596,163 |
| 2020-02-13 | $57.81 | $58.50 | $57.77 | $58.23 | $8.10 | 587,965 |
| 2020-02-12 | $58.42 | $59.09 | $58.37 | $58.92 | $8.20 | 679,826 |
| 2020-02-11 | $58.03 | $58.44 | $58.03 | $58.25 | $8.10 | 62,328 |
| 2020-02-10 | $57.13 | $57.46 | $57.13 | $57.40 | $7.99 | 100,261 |
| 2020-02-07 | $57.20 | $57.50 | $57.20 | $57.24 | $7.96 | 40,775 |
| 2020-02-06 | $58.71 | $58.71 | $58.24 | $58.32 | $8.11 | 66,913 |
| 2020-02-05 | $59.66 | $60.06 | $59.54 | $59.92 | $8.34 | 121,744 |
| 2020-02-04 | $55.63 | $56.89 | $55.63 | $56.77 | $7.90 | 96,334 |
| 2020-02-03 | $54.24 | $54.43 | $54.11 | $54.30 | $7.55 | 61,390 |
| 2020-01-31 | $55.14 | $55.15 | $54.08 | $54.17 | $7.54 | 76,006 |
| 2020-01-30 | $55.00 | $55.12 | $54.59 | $55.12 | $7.67 | 61,845 |
| 2020-01-29 | $56.57 | $56.85 | $56.57 | $56.65 | $7.88 | 35,441 |
| 2020-01-28 | $57.30 | $57.33 | $57.15 | $57.27 | $7.97 | 35,105 |
| 2020-01-27 | $56.70 | $57.13 | $56.62 | $56.72 | $7.89 | 53,760 |
| 2020-01-24 | $58.64 | $58.84 | $58.21 | $58.24 | $8.10 | 41,041 |
| 2020-01-23 | $57.03 | $57.62 | $57.03 | $57.50 | $8.00 | 51,800 |
| 2020-01-22 | $56.99 | $57.22 | $56.99 | $57.02 | $7.93 | 57,085 |
| 2020-01-21 | $56.85 | $56.97 | $56.74 | $56.74 | $7.90 | 85,890 |
| 2020-01-17 | $57.48 | $57.62 | $57.48 | $57.54 | $8.01 | 34,566 |
| 2020-01-16 | $56.41 | $56.87 | $56.41 | $56.74 | $7.90 | 24,353 |
| 2020-01-15 | $56.15 | $56.34 | $56.12 | $56.13 | $7.81 | 32,109 |
| 2020-01-14 | $56.61 | $56.72 | $56.48 | $56.49 | $7.86 | 25,291 |
| 2020-01-13 | $55.76 | $56.69 | $55.76 | $56.63 | $7.88 | 58,681 |
| 2020-01-10 | $55.83 | $55.83 | $55.45 | $55.49 | $7.72 | 48,720 |
| 2020-01-09 | $55.57 | $55.81 | $55.33 | $55.79 | $7.76 | 87,311 |
| 2020-01-08 | $55.79 | $55.97 | $55.79 | $55.79 | $7.76 | 19,803 |
| 2020-01-07 | $55.92 | $56.11 | $55.74 | $55.93 | $7.78 | 78,134 |
| 2020-01-06 | $55.76 | $55.90 | $55.64 | $55.86 | $7.77 | 34,461 |
| 2020-01-03 | $56.17 | $56.38 | $56.04 | $56.04 | $7.80 | 48,405 |
| 2020-01-02 | $56.98 | $57.67 | $56.98 | $57.60 | $8.01 | 75,733 |
| 2019-12-31 | $56.59 | $56.59 | $55.72 | $55.72 | $7.75 | 31,108 |
| 2019-12-30 | $56.35 | $56.35 | $55.94 | $56.00 | $7.79 | 53,193 |
| 2019-12-27 | $56.70 | $57.02 | $56.70 | $56.95 | $7.92 | 45,129 |
| 2019-12-26 | $56.24 | $56.50 | $56.21 | $56.21 | $7.82 | 72,198 |
| 2019-12-24 | $56.18 | $56.50 | $55.93 | $56.40 | $7.85 | 49,455 |
| 2019-12-23 | $56.24 | $56.33 | $56.16 | $56.26 | $7.83 | 30,660 |
| 2019-12-20 | $56.20 | $56.20 | $55.95 | $55.98 | $7.79 | 50,316 |
| 2019-12-19 | $56.40 | $56.58 | $56.25 | $56.57 | $7.87 | 267,967 |
| 2019-12-18 | $56.22 | $56.39 | $56.08 | $56.22 | $7.82 | 531,468 |
| 2019-12-17 | $57.85 | $57.85 | $57.26 | $57.44 | $7.99 | 162,071 |
| 2019-12-16 | $59.02 | $59.02 | $58.82 | $58.88 | $8.19 | 81,865 |
| 2019-12-13 | $60.29 | $61.34 | $60.24 | $60.89 | $8.47 | 703,871 |
| 2019-12-12 | $57.41 | $58.03 | $57.37 | $58.03 | $8.07 | 29,190 |
| 2019-12-11 | $56.02 | $56.96 | $56.02 | $56.93 | $7.92 | 26,026 |
| 2019-12-10 | $55.62 | $55.80 | $55.62 | $55.68 | $7.75 | 30,541 |
| 2019-12-09 | $56.15 | $56.15 | $55.93 | $56.01 | $7.79 | 33,460 |
| 2019-12-06 | $57.58 | $57.68 | $57.36 | $57.68 | $8.03 | 39,459 |
| 2019-12-05 | $57.29 | $57.61 | $57.29 | $57.61 | $8.02 | 101,206 |
| 2019-12-04 | $57.54 | $57.83 | $57.53 | $57.77 | $8.04 | 22,204 |
| 2019-12-03 | $56.07 | $56.14 | $56.07 | $56.14 | $7.81 | 15,155 |
| 2019-12-02 | $56.24 | $56.24 | $55.86 | $55.90 | $7.78 | 43,435 |
| 2019-11-29 | $56.54 | $56.58 | $56.48 | $56.48 | $7.86 | 27,419 |
| 2019-11-27 | $55.92 | $56.00 | $55.77 | $55.86 | $7.77 | 61,999 |
| 2019-11-26 | $55.80 | $56.03 | $55.65 | $55.90 | $7.78 | 62,468 |
| 2019-11-25 | $54.77 | $55.17 | $54.77 | $55.06 | $7.66 | 42,161 |
| 2019-11-22 | $54.11 | $54.18 | $54.06 | $54.17 | $7.54 | 75,838 |
| 2019-11-21 | $54.05 | $54.05 | $53.57 | $53.60 | $7.46 | 311,325 |
| 2019-11-20 | $54.60 | $54.60 | $53.98 | $54.15 | $7.53 | 387,429 |
| 2019-11-19 | $54.71 | $54.71 | $54.18 | $54.54 | $7.59 | 97,881 |
| 2019-11-18 | $53.69 | $54.25 | $53.60 | $54.16 | $7.54 | 147,070 |
| 2019-11-15 | $54.38 | $54.38 | $54.21 | $54.21 | $7.54 | 47,047 |
| 2019-11-14 | $54.05 | $54.09 | $53.88 | $54.00 | $7.51 | 42,126 |
| 2019-11-13 | $54.45 | $54.64 | $54.45 | $54.55 | $7.59 | 16,870 |
| 2019-11-12 | $54.52 | $54.76 | $54.45 | $54.45 | $7.58 | 36,435 |
| 2019-11-11 | $54.72 | $55.01 | $54.72 | $54.95 | $7.65 | 22,596 |
| 2019-11-08 | $54.49 | $55.07 | $54.49 | $55.02 | $7.66 | 35,266 |
| 2019-11-07 | $55.59 | $55.78 | $55.17 | $55.23 | $7.69 | 69,076 |
| 2019-11-06 | $54.91 | $54.95 | $54.53 | $54.60 | $7.60 | 60,711 |
| 2019-11-05 | $55.14 | $55.66 | $55.14 | $55.63 | $7.74 | 78,708 |
| 2019-11-04 | $53.90 | $54.47 | $53.88 | $54.40 | $7.57 | 61,131 |
| 2019-11-01 | $52.45 | $52.74 | $52.37 | $52.74 | $7.34 | 22,351 |
| 2019-10-31 | $51.45 | $51.45 | $50.83 | $50.93 | $7.09 | 33,894 |
| 2019-10-30 | $50.74 | $52.01 | $50.74 | $52.01 | $7.24 | 24,227 |
| 2019-10-29 | $49.98 | $50.19 | $49.82 | $49.97 | $6.95 | 45,157 |
| 2019-10-28 | $50.50 | $50.80 | $50.50 | $50.75 | $7.06 | 27,118 |
| 2019-10-25 | $49.57 | $49.67 | $49.57 | $49.67 | $6.91 | 16,569 |
| 2019-10-24 | $49.50 | $49.50 | $49.30 | $49.36 | $6.87 | 99,694 |
| 2019-10-23 | $48.92 | $49.16 | $48.92 | $49.16 | $6.84 | 104,118 |
| 2019-10-22 | $49.58 | $49.60 | $48.91 | $49.04 | $6.82 | 41,643 |
| 2019-10-21 | $49.32 | $49.69 | $49.32 | $49.53 | $6.89 | 71,176 |
| 2019-10-18 | $47.62 | $47.78 | $47.46 | $47.78 | $6.65 | 41,321 |
| 2019-10-17 | $47.31 | $47.41 | $46.99 | $47.22 | $6.57 | 35,637 |
| 2019-10-16 | $46.84 | $46.85 | $46.48 | $46.73 | $6.50 | 141,491 |
| 2019-10-15 | $45.26 | $46.35 | $45.26 | $46.22 | $6.43 | 45,612 |
| 2019-10-14 | $45.86 | $46.04 | $45.76 | $46.04 | $6.41 | 185,983 |
| 2019-10-11 | $45.74 | $46.59 | $45.74 | $46.40 | $6.46 | 61,992 |
| 2019-10-10 | $44.13 | $44.96 | $44.13 | $44.62 | $6.21 | 2,161,803 |
| 2019-10-09 | $44.09 | $44.19 | $43.77 | $44.16 | $6.14 | 2,076,018 |
| 2019-10-08 | $44.72 | $44.72 | $44.15 | $44.20 | $6.15 | 131,411 |
| 2019-10-07 | $44.45 | $44.90 | $44.45 | $44.68 | $6.22 | 52,605 |
| 2019-10-04 | $45.14 | $45.63 | $44.91 | $45.63 | $6.35 | 63,826 |
| 2019-10-03 | $45.96 | $46.28 | $45.94 | $46.04 | $6.41 | 44,709 |
| 2019-10-02 | $46.31 | $46.41 | $45.88 | $46.02 | $6.40 | 130,347 |
| 2019-10-01 | $48.00 | $48.00 | $47.21 | $47.21 | $6.57 | 42,847 |
| 2019-09-30 | $48.39 | $48.41 | $48.09 | $48.09 | $6.69 | 126,490 |
| 2019-09-27 | $48.32 | $48.48 | $48.03 | $48.07 | $6.69 | 285,138 |
| 2019-09-26 | $47.70 | $47.70 | $47.27 | $47.51 | $6.61 | 566,447 |
| 2019-09-25 | $46.87 | $47.23 | $46.87 | $47.23 | $6.57 | 51,723 |
| 2019-09-24 | $47.90 | $47.99 | $47.74 | $47.74 | $6.64 | 55,573 |
| 2019-09-23 | $47.42 | $47.87 | $47.42 | $47.82 | $6.65 | 315,749 |
| 2019-09-20 | $48.98 | $48.98 | $48.24 | $48.24 | $6.71 | 38,577 |
| 2019-09-19 | $49.70 | $49.70 | $49.57 | $49.57 | $6.90 | 65,240 |
| 2019-09-18 | $50.18 | $50.27 | $49.79 | $50.05 | $6.96 | 51,212 |
| 2019-09-17 | $49.71 | $50.60 | $49.71 | $50.60 | $7.04 | 52,815 |
| 2019-09-16 | $51.26 | $51.49 | $51.26 | $51.43 | $7.16 | 150,045 |
| 2019-09-13 | $51.24 | $51.46 | $51.14 | $51.16 | $7.12 | 763,441 |
| 2019-09-12 | $50.40 | $51.23 | $50.40 | $51.11 | $7.11 | 1,730,337 |
| 2019-09-11 | $48.88 | $49.63 | $48.66 | $49.63 | $6.91 | 195,377 |
| 2019-09-10 | $46.34 | $46.69 | $46.15 | $46.68 | $6.50 | 144,508 |
| 2019-09-09 | $45.80 | $46.35 | $45.76 | $46.19 | $6.43 | 983,955 |
| 2019-09-06 | $45.00 | $45.12 | $44.90 | $44.90 | $6.25 | 26,649 |
| 2019-09-05 | $44.95 | $45.08 | $44.70 | $44.74 | $6.23 | 459,690 |
| 2019-09-04 | $44.21 | $44.53 | $44.13 | $44.53 | $6.20 | 200,144 |
| 2019-09-03 | $43.38 | $43.55 | $43.31 | $43.55 | $6.06 | 94,885 |
| 2019-08-30 | $44.54 | $44.54 | $43.93 | $44.40 | $6.18 | 51,947 |
| 2019-08-29 | $43.95 | $44.45 | $43.93 | $44.27 | $6.16 | 117,978 |
| 2019-08-28 | $43.31 | $43.92 | $43.21 | $43.65 | $6.07 | 75,285 |
| 2019-08-27 | $45.33 | $45.47 | $45.10 | $45.10 | $6.28 | 146,111 |
| 2019-08-26 | $44.93 | $45.18 | $44.85 | $45.05 | $6.27 | 210,819 |
| 2019-08-23 | $45.92 | $46.39 | $45.11 | $45.14 | $6.28 | 71,855 |
| 2019-08-22 | $46.22 | $46.24 | $46.00 | $46.07 | $6.41 | 90,251 |
| 2019-08-21 | $46.38 | $46.45 | $46.18 | $46.30 | $6.44 | 86,310 |
| 2019-08-20 | $45.46 | $45.60 | $45.40 | $45.50 | $6.33 | 128,443 |
| 2019-08-19 | $45.66 | $45.77 | $45.45 | $45.45 | $6.32 | 64,652 |
| 2019-08-16 | $45.16 | $45.30 | $44.96 | $45.21 | $6.29 | 112,728 |
| 2019-08-15 | $44.28 | $44.59 | $44.14 | $44.37 | $6.17 | 264,642 |
| 2019-08-14 | $45.32 | $45.33 | $44.47 | $44.47 | $6.19 | 130,844 |
| 2019-08-13 | $46.17 | $46.98 | $46.17 | $46.85 | $6.52 | 116,774 |
| 2019-08-12 | $46.97 | $47.21 | $46.59 | $46.62 | $6.49 | 100,982 |
| 2019-08-09 | $47.15 | $47.43 | $46.88 | $47.34 | $6.59 | 97,769 |
| 2019-08-08 | $47.37 | $47.74 | $47.29 | $47.37 | $6.59 | 75,558 |
| 2019-08-07 | $45.91 | $46.82 | $45.91 | $46.60 | $6.48 | 92,071 |
| 2019-08-06 | $46.00 | $46.27 | $45.76 | $46.23 | $6.43 | 182,574 |
| 2019-08-05 | $45.57 | $45.68 | $45.00 | $45.23 | $6.29 | 88,389 |
| 2019-08-02 | $47.54 | $47.54 | $47.05 | $47.48 | $6.61 | 35,770 |
| 2019-08-01 | $48.72 | $49.16 | $47.88 | $47.94 | $6.67 | 122,192 |
| 2019-07-31 | $48.88 | $48.95 | $47.95 | $48.11 | $6.69 | 49,483 |
| 2019-07-30 | $49.01 | $49.26 | $48.95 | $49.06 | $6.83 | 51,695 |
| 2019-07-29 | $50.01 | $50.01 | $49.67 | $49.75 | $6.92 | 105,441 |
| 2019-07-26 | $48.96 | $49.88 | $48.91 | $49.83 | $6.93 | 97,181 |
| 2019-07-25 | $50.47 | $50.64 | $50.21 | $50.34 | $7.00 | 37,807 |
| 2019-07-24 | $52.17 | $52.44 | $52.17 | $52.27 | $7.27 | 31,493 |
| 2019-07-23 | $52.05 | $52.14 | $51.87 | $52.11 | $7.25 | 59,493 |
| 2019-07-22 | $51.47 | $51.63 | $51.41 | $51.41 | $7.15 | 43,575 |
| 2019-07-19 | $51.12 | $51.63 | $51.12 | $51.25 | $7.13 | 109,067 |
| 2019-07-18 | $50.15 | $50.59 | $50.12 | $50.59 | $7.04 | 118,713 |
| 2019-07-17 | $50.56 | $50.67 | $50.40 | $50.40 | $7.01 | 51,779 |
| 2019-07-16 | $50.26 | $50.66 | $50.26 | $50.32 | $7.00 | 67,018 |
| 2019-07-15 | $50.12 | $50.24 | $50.04 | $50.04 | $6.96 | 85,925 |
| 2019-07-12 | $49.12 | $49.52 | $49.11 | $49.43 | $6.88 | 21,322 |
| 2019-07-11 | $48.55 | $48.90 | $48.47 | $48.71 | $6.78 | 31,038 |
| 2019-07-10 | $49.77 | $49.82 | $49.01 | $49.02 | $6.82 | 86,954 |
| 2019-07-09 | $49.19 | $49.62 | $49.18 | $49.51 | $6.89 | 47,026 |
| 2019-07-08 | $48.07 | $48.64 | $47.88 | $48.41 | $6.74 | 52,752 |
| 2019-07-05 | $48.22 | $49.07 | $48.11 | $49.07 | $6.83 | 203,063 |
| 2019-07-03 | $56.01 | $56.22 | $56.01 | $56.22 | $7.82 | 10,479 |
| 2019-07-02 | $55.85 | $56.06 | $55.73 | $55.86 | $7.77 | 38,367 |
| 2019-07-01 | $56.08 | $56.08 | $55.77 | $55.82 | $7.77 | 39,424 |
| 2019-06-28 | $55.38 | $55.48 | $55.07 | $55.46 | $7.72 | 23,100 |
| 2019-06-27 | $55.12 | $55.37 | $55.10 | $55.10 | $7.67 | 18,690 |
| 2019-06-26 | $54.41 | $54.41 | $54.22 | $54.22 | $7.54 | 32,963 |
| 2019-06-25 | $54.57 | $54.64 | $54.21 | $54.21 | $7.54 | 39,074 |
| 2019-06-24 | $54.59 | $54.63 | $54.35 | $54.39 | $7.57 | 19,390 |
| 2019-06-21 | $54.42 | $54.49 | $54.15 | $54.31 | $7.56 | 58,114 |
| 2019-06-20 | $54.09 | $54.50 | $54.09 | $54.50 | $7.58 | 21,518 |
| 2019-06-19 | $52.27 | $52.28 | $52.13 | $52.13 | $7.25 | 11,522 |
| 2019-06-18 | $51.39 | $51.84 | $51.31 | $51.47 | $7.16 | 50,687 |
| 2019-06-17 | $50.53 | $50.77 | $50.44 | $50.45 | $7.02 | 106,673 |
| 2019-06-14 | $51.05 | $51.08 | $50.69 | $50.76 | $7.06 | 44,443 |
| 2019-06-13 | $51.45 | $51.45 | $51.18 | $51.18 | $7.12 | 30,212 |
| 2019-06-12 | $51.36 | $51.36 | $50.88 | $51.16 | $7.12 | 49,119 |
| 2019-06-11 | $51.09 | $51.28 | $50.84 | $50.89 | $7.08 | 62,447 |
| 2019-06-10 | $50.21 | $50.23 | $49.88 | $50.05 | $6.96 | 49,861 |
| 2019-06-07 | $49.55 | $50.04 | $49.45 | $49.91 | $6.94 | 323,554 |
| 2019-06-06 | $48.65 | $48.65 | $48.11 | $48.39 | $6.73 | 53,011 |
| 2019-06-05 | $48.46 | $48.47 | $48.16 | $48.26 | $6.72 | 146,734 |
| 2019-06-04 | $47.44 | $48.00 | $47.36 | $47.76 | $6.65 | 80,339 |
| 2019-06-03 | $46.94 | $47.53 | $46.94 | $47.27 | $6.58 | 52,052 |
| 2019-05-31 | $46.56 | $46.56 | $46.19 | $46.26 | $6.44 | 51,856 |
| 2019-05-30 | $47.75 | $47.99 | $47.33 | $47.37 | $6.59 | 56,161 |
| 2019-05-29 | $47.41 | $47.41 | $46.75 | $47.12 | $6.56 | 92,344 |
| 2019-05-28 | $48.17 | $48.17 | $47.47 | $47.74 | $6.64 | 157,101 |
| 2019-05-24 | $48.61 | $48.69 | $48.38 | $48.60 | $6.76 | 33,222 |
| 2019-05-23 | $48.03 | $48.16 | $47.85 | $48.15 | $6.70 | 37,723 |
| 2019-05-22 | $49.57 | $49.61 | $49.43 | $49.61 | $6.90 | 18,739 |
| 2019-05-21 | $49.40 | $49.48 | $49.23 | $49.48 | $6.88 | 44,289 |
| 2019-05-20 | $48.45 | $48.71 | $48.45 | $48.71 | $6.78 | 36,029 |
| 2019-05-17 | $49.50 | $50.09 | $49.50 | $49.82 | $6.93 | 18,172 |
| 2019-05-16 | $49.54 | $50.34 | $49.54 | $49.70 | $6.92 | 63,252 |
| 2019-05-15 | $48.69 | $49.64 | $48.69 | $49.60 | $6.90 | 75,082 |
| 2019-05-14 | $49.07 | $49.72 | $48.83 | $49.26 | $6.85 | 87,185 |
| 2019-05-13 | $49.52 | $49.64 | $48.61 | $48.76 | $6.78 | 56,686 |
| 2019-05-10 | $50.18 | $50.85 | $49.90 | $50.45 | $7.02 | 62,783 |
| 2019-05-09 | $49.75 | $50.53 | $49.65 | $50.53 | $7.03 | 210,224 |
| 2019-05-08 | $50.52 | $51.05 | $50.35 | $51.05 | $7.10 | 297,507 |
| 2019-05-07 | $50.42 | $50.42 | $49.52 | $50.00 | $6.96 | 65,198 |
| 2019-05-06 | $50.95 | $51.54 | $50.95 | $51.52 | $7.17 | 85,344 |
| 2019-05-03 | $53.33 | $53.70 | $53.33 | $53.35 | $7.42 | 27,615 |
| 2019-05-02 | $53.48 | $53.59 | $53.29 | $53.35 | $7.42 | 30,233 |
| 2019-05-01 | $55.05 | $55.05 | $54.41 | $54.41 | $7.57 | 13,664 |
| 2019-04-30 | $55.10 | $55.55 | $54.50 | $55.00 | $7.65 | 24,773 |
| 2019-04-29 | $55.10 | $55.37 | $54.99 | $55.08 | $7.66 | 23,401 |
| 2019-04-26 | $55.44 | $55.44 | $55.14 | $55.14 | $7.67 | 33,299 |
| 2019-04-25 | $55.85 | $55.85 | $55.24 | $55.55 | $7.73 | 25,445 |
| 2019-04-24 | $56.01 | $56.21 | $55.97 | $56.05 | $7.80 | 20,566 |
| 2019-04-23 | $55.53 | $55.82 | $55.53 | $55.73 | $7.75 | 38,332 |
| 2019-04-22 | $56.00 | $56.00 | $56.00 | $56.00 | $7.79 | 12,467 |
| 2019-04-18 | $55.90 | $56.06 | $55.28 | $55.28 | $7.69 | 23,261 |
| 2019-04-17 | $55.96 | $55.96 | $55.60 | $55.67 | $7.75 | 25,529 |
| 2019-04-16 | $55.35 | $55.59 | $55.20 | $55.45 | $7.72 | 100,807 |
| 2019-04-15 | $55.12 | $55.24 | $54.90 | $54.90 | $7.64 | 22,421 |
| 2019-04-12 | $54.86 | $55.13 | $54.75 | $55.13 | $7.67 | 113,358 |
| 2019-04-11 | $54.60 | $54.60 | $54.09 | $54.12 | $7.53 | 37,513 |
| 2019-04-10 | $54.01 | $54.65 | $53.90 | $54.38 | $7.57 | 114,940 |
| 2019-04-09 | $54.61 | $54.61 | $54.08 | $54.08 | $7.53 | 55,013 |
| 2019-04-08 | $55.34 | $55.43 | $55.03 | $55.39 | $7.61 | 50,974 |
| 2019-04-05 | $55.39 | $55.50 | $55.38 | $55.40 | $7.62 | 20,335 |
| 2019-04-04 | $55.14 | $55.18 | $54.82 | $55.05 | $7.57 | 16,114 |
| 2019-04-03 | $54.85 | $55.27 | $54.82 | $55.20 | $7.59 | 26,439 |
| 2019-04-02 | $53.71 | $53.71 | $53.09 | $53.46 | $7.35 | 54,768 |
| 2019-04-01 | $52.29 | $53.14 | $52.22 | $53.14 | $7.30 | 39,277 |
| 2019-03-29 | $51.90 | $52.35 | $51.86 | $52.35 | $7.20 | 44,891 |
| 2019-03-28 | $51.36 | $52.16 | $51.30 | $52.16 | $7.17 | 85,295 |
| 2019-03-27 | $51.16 | $51.44 | $50.72 | $51.25 | $7.04 | 40,936 |
| 2019-03-26 | $51.50 | $51.58 | $50.81 | $51.02 | $7.01 | 38,675 |
| 2019-03-25 | $51.39 | $51.67 | $51.18 | $51.59 | $7.09 | 35,861 |
| 2019-03-22 | $52.02 | $52.05 | $50.89 | $50.95 | $7.00 | 16,982 |
| 2019-03-21 | $51.66 | $52.05 | $51.66 | $52.05 | $7.15 | 21,931 |
| 2019-03-20 | $53.38 | $53.62 | $52.87 | $53.29 | $7.33 | 30,751 |
| 2019-03-19 | $52.85 | $52.85 | $52.05 | $52.05 | $7.15 | 89,929 |
| 2019-03-18 | $52.40 | $52.70 | $52.32 | $52.67 | $7.24 | 47,047 |
| 2019-03-15 | $52.10 | $52.86 | $52.09 | $52.72 | $7.25 | 98,721 |
| 2019-03-14 | $51.08 | $51.38 | $51.08 | $51.25 | $7.04 | 50,778 |
| 2019-03-13 | $50.80 | $51.00 | $50.67 | $50.88 | $6.99 | 42,049 |
| 2019-03-12 | $49.60 | $49.72 | $49.38 | $49.54 | $6.81 | 80,857 |
| 2019-03-11 | $49.27 | $49.63 | $49.19 | $49.63 | $6.82 | 861,336 |
| 2019-03-08 | $49.15 | $49.56 | $49.04 | $49.35 | $6.78 | 2,029,755 |
| 2019-03-07 | $50.21 | $50.21 | $49.50 | $49.59 | $6.82 | 1,182,377 |
| 2019-03-06 | $52.39 | $52.39 | $51.77 | $51.90 | $7.13 | 881,629 |
| 2019-03-05 | $52.28 | $52.84 | $52.28 | $52.67 | $7.24 | 1,003,611 |
| 2019-03-04 | $52.92 | $53.25 | $52.78 | $53.13 | $7.30 | 1,544,291 |
| 2019-03-01 | $53.23 | $53.23 | $52.76 | $53.05 | $7.29 | 933,989 |
| 2019-02-28 | $52.37 | $52.68 | $52.32 | $52.32 | $7.19 | 599,270 |
| 2019-02-27 | $52.55 | $52.55 | $52.01 | $52.25 | $7.18 | 947,835 |
| 2019-02-26 | $52.21 | $52.40 | $52.15 | $52.32 | $7.19 | 3,386,740 |
| 2019-02-25 | $52.52 | $52.59 | $52.26 | $52.39 | $7.20 | 3,044,293 |
| 2019-02-22 | $51.91 | $52.01 | $51.59 | $51.65 | $7.10 | 3,361,141 |
| 2019-02-21 | $51.32 | $51.37 | $50.70 | $50.70 | $6.97 | 2,860,711 |
| 2019-02-20 | $51.33 | $51.98 | $51.30 | $51.83 | $7.12 | 2,190,118 |
| 2019-02-19 | $50.52 | $51.34 | $50.52 | $51.09 | $7.02 | 978,873 |
| 2019-02-15 | $50.25 | $50.88 | $49.99 | $50.85 | $6.99 | 3,388,399 |
| 2019-02-14 | $50.19 | $50.19 | $49.23 | $49.65 | $6.82 | 5,417,993 |
| 2019-02-13 | $50.56 | $50.56 | $49.08 | $49.30 | $6.78 | 3,746,624 |
| 2019-02-12 | $49.97 | $50.05 | $49.76 | $49.88 | $6.86 | 4,940,061 |
| 2019-02-11 | $50.67 | $50.72 | $49.89 | $49.89 | $6.86 | 1,101,065 |
| 2019-02-08 | $49.33 | $50.10 | $49.33 | $50.00 | $6.87 | 512,666 |
| 2019-02-07 | $49.66 | $49.66 | $48.69 | $48.91 | $6.72 | 3,597,853 |
| 2019-02-06 | $50.55 | $51.20 | $49.76 | $50.16 | $6.89 | 2,661,400 |
| 2019-02-05 | $47.18 | $47.18 | $46.37 | $46.83 | $6.44 | 78,085 |
| 2019-02-04 | $47.72 | $47.77 | $47.35 | $47.66 | $6.55 | 89,705 |
| 2019-02-01 | $48.32 | $48.36 | $47.75 | $47.77 | $6.57 | 332,192 |
| 2019-01-31 | $48.98 | $49.22 | $48.55 | $49.22 | $6.77 | 293,412 |
| 2019-01-30 | $48.98 | $49.97 | $48.82 | $49.81 | $6.85 | 162,120 |
| 2019-01-29 | $48.85 | $49.42 | $48.85 | $49.32 | $6.78 | 488,866 |
| 2019-01-28 | $48.48 | $48.68 | $48.07 | $48.56 | $6.67 | 487,865 |
| 2019-01-25 | $49.51 | $49.70 | $49.37 | $49.58 | $6.82 | 143,010 |
| 2019-01-24 | $48.91 | $49.11 | $48.74 | $49.11 | $6.75 | 142,989 |
| 2019-01-23 | $49.17 | $49.23 | $48.73 | $49.12 | $6.75 | 256,508 |
| 2019-01-22 | $48.92 | $48.94 | $48.46 | $48.83 | $6.71 | 594,825 |
| 2019-01-18 | $49.10 | $49.54 | $49.00 | $49.52 | $6.81 | 252,196 |
| 2019-01-17 | $47.23 | $48.42 | $47.23 | $48.07 | $6.61 | 587,804 |
| 2019-01-16 | $47.44 | $47.98 | $47.43 | $47.60 | $6.54 | 163,261 |
| 2019-01-15 | $46.66 | $46.98 | $46.37 | $46.86 | $6.44 | 504,777 |
| 2019-01-14 | $46.69 | $46.94 | $46.48 | $46.84 | $6.44 | 424,277 |
| 2019-01-11 | $47.14 | $47.48 | $46.93 | $47.21 | $6.49 | 412,384 |
| 2019-01-10 | $46.58 | $47.05 | $46.58 | $46.87 | $6.44 | 235,599 |
| 2019-01-09 | $47.20 | $47.25 | $46.70 | $47.14 | $6.48 | 154,336 |
| 2019-01-08 | $46.74 | $46.74 | $46.16 | $46.51 | $6.39 | 967,099 |
| 2019-01-07 | $46.00 | $46.80 | $46.00 | $46.78 | $6.43 | 1,084,258 |
| 2019-01-04 | $43.79 | $45.31 | $43.77 | $45.16 | $6.21 | 549,493 |
| 2019-01-03 | $44.16 | $44.22 | $43.55 | $43.96 | $6.04 | 839,671 |
| 2019-01-02 | $45.73 | $46.24 | $45.69 | $46.24 | $6.36 | 408,625 |
| 2018-12-31 | $45.80 | $46.84 | $45.39 | $46.80 | $6.43 | 1,082,550 |
| 2018-12-28 | $45.54 | $45.70 | $45.09 | $45.55 | $6.26 | 499,009 |
| 2018-12-27 | $44.21 | $45.07 | $43.85 | $45.07 | $6.20 | 630,217 |
| 2018-12-26 | $44.83 | $45.34 | $43.87 | $44.79 | $6.16 | 489,160 |
| 2018-12-24 | $44.60 | $45.04 | $43.90 | $44.28 | $6.09 | 401,065 |
| 2018-12-21 | $45.23 | $45.45 | $44.37 | $44.37 | $6.10 | 935,270 |
| 2018-12-20 | $45.53 | $45.64 | $44.49 | $45.21 | $6.21 | 349,468 |
| 2018-12-19 | $45.30 | $45.74 | $44.00 | $44.50 | $6.12 | 536,704 |
| 2018-12-18 | $45.30 | $45.38 | $44.50 | $44.71 | $6.15 | 697,067 |
| 2018-12-17 | $45.51 | $46.01 | $44.97 | $45.70 | $6.28 | 1,223,075 |
| 2018-12-14 | $45.97 | $46.20 | $45.29 | $45.29 | $6.23 | 546,658 |
| 2018-12-13 | $47.41 | $47.41 | $46.69 | $46.91 | $6.45 | 349,734 |
| 2018-12-12 | $46.99 | $47.45 | $46.77 | $46.81 | $6.43 | 309,162 |
| 2018-12-11 | $46.73 | $46.78 | $45.87 | $45.91 | $6.31 | 583,303 |
| 2018-12-10 | $45.72 | $46.26 | $45.50 | $46.00 | $6.32 | 659,162 |
| 2018-12-07 | $46.58 | $46.80 | $45.40 | $45.40 | $6.24 | 808,647 |
| 2018-12-06 | $46.60 | $47.15 | $45.94 | $46.71 | $6.42 | 1,909,061 |
| 2018-12-04 | $50.28 | $50.28 | $48.71 | $48.96 | $6.73 | 490,847 |
| 2018-12-03 | $51.54 | $51.86 | $50.76 | $51.63 | $7.10 | 1,831,326 |
| 2018-11-30 | $49.91 | $50.11 | $49.60 | $50.04 | $6.88 | 217,119 |
| 2018-11-29 | $50.08 | $50.81 | $50.08 | $50.42 | $6.93 | 632,695 |
| 2018-11-28 | $49.06 | $49.84 | $48.76 | $49.65 | $6.82 | 516,964 |
| 2018-11-27 | $48.83 | $48.83 | $48.23 | $48.52 | $6.67 | 492,016 |
| 2018-11-26 | $49.08 | $49.64 | $49.01 | $49.64 | $6.82 | 604,072 |
| 2018-11-23 | $48.48 | $48.97 | $48.48 | $48.83 | $6.71 | 170,142 |
| 2018-11-21 | $47.40 | $48.11 | $47.20 | $47.65 | $6.55 | 316,554 |
| 2018-11-20 | $44.90 | $46.01 | $44.90 | $45.43 | $6.24 | 1,039,024 |
| 2018-11-19 | $47.80 | $47.80 | $46.62 | $46.69 | $6.42 | 491,309 |
| 2018-11-16 | $47.96 | $48.38 | $47.67 | $47.89 | $6.58 | 556,143 |
| 2018-11-15 | $47.51 | $48.26 | $47.16 | $48.07 | $6.61 | 291,970 |
| 2018-11-14 | $48.15 | $48.15 | $46.85 | $47.78 | $6.57 | 392,042 |
| 2018-11-13 | $48.48 | $49.15 | $48.14 | $48.55 | $6.67 | 205,695 |
| 2018-11-12 | $49.82 | $49.82 | $49.09 | $49.09 | $6.75 | 339,899 |
| 2018-11-09 | $50.81 | $50.81 | $49.94 | $50.69 | $6.97 | 340,074 |
| 2018-11-08 | $51.70 | $51.80 | $50.96 | $51.11 | $7.03 | 151,550 |
| 2018-11-07 | $51.75 | $52.20 | $51.63 | $52.19 | $7.17 | 137,116 |
| 2018-11-06 | $51.00 | $51.63 | $51.00 | $51.44 | $7.07 | 277,242 |
| 2018-11-05 | $51.19 | $51.36 | $50.68 | $50.86 | $6.99 | 575,267 |
| 2018-11-02 | $53.51 | $53.60 | $52.50 | $53.02 | $7.29 | 384,139 |
| 2018-11-01 | $52.39 | $52.40 | $51.61 | $51.89 | $7.13 | 719,873 |
| 2018-10-31 | $49.15 | $49.62 | $48.42 | $48.57 | $6.68 | 513,289 |
| 2018-10-30 | $47.79 | $48.20 | $47.74 | $48.08 | $6.61 | 218,617 |
| 2018-10-29 | $48.51 | $48.80 | $47.18 | $47.66 | $6.55 | 282,233 |
| 2018-10-26 | $47.03 | $48.49 | $46.92 | $47.91 | $6.59 | 163,345 |
| 2018-10-25 | $48.37 | $48.74 | $47.99 | $48.39 | $6.65 | 319,942 |
| 2018-10-24 | $49.03 | $49.03 | $47.57 | $47.85 | $6.58 | 389,648 |
| 2018-10-23 | $48.46 | $49.34 | $48.16 | $48.91 | $6.72 | 450,457 |
| 2018-10-22 | $50.91 | $51.11 | $50.67 | $50.92 | $7.00 | 231,931 |
| 2018-10-19 | $51.18 | $51.35 | $50.95 | $51.21 | $7.04 | 168,098 |
| 2018-10-18 | $52.13 | $52.41 | $51.26 | $51.26 | $7.05 | 352,982 |
| 2018-10-17 | $52.75 | $53.16 | $52.51 | $52.84 | $7.26 | 242,942 |
| 2018-10-16 | $53.02 | $53.36 | $52.86 | $53.36 | $7.33 | 295,673 |
| 2018-10-15 | $50.90 | $51.14 | $50.65 | $51.06 | $7.02 | 347,494 |
| 2018-10-12 | $52.26 | $52.26 | $51.22 | $52.00 | $7.15 | 261,940 |
| 2018-10-11 | $53.00 | $53.00 | $51.54 | $52.04 | $7.15 | 213,507 |
| 2018-10-10 | $53.43 | $53.43 | $52.22 | $52.50 | $7.22 | 139,118 |
| 2018-10-09 | $54.79 | $55.38 | $54.66 | $55.03 | $7.56 | 119,735 |
| 2018-10-08 | $54.85 | $55.60 | $54.85 | $55.42 | $7.62 | 163,576 |
| 2018-10-05 | $57.01 | $57.02 | $56.48 | $56.87 | $7.82 | 221,060 |
| 2018-10-04 | $58.31 | $58.31 | $57.72 | $58.22 | $8.00 | 86,639 |
| 2018-10-03 | $59.41 | $59.45 | $58.57 | $58.97 | $8.11 | 97,685 |
| 2018-10-02 | $57.66 | $58.57 | $57.66 | $58.30 | $8.01 | 138,810 |
| 2018-10-01 | $59.12 | $59.19 | $58.85 | $59.07 | $8.12 | 106,211 |
| 2018-09-28 | $58.59 | $58.83 | $58.36 | $58.48 | $8.04 | 159,047 |
| 2018-09-27 | $59.23 | $59.58 | $58.75 | $59.11 | $8.13 | 121,758 |
| 2018-09-26 | $59.00 | $59.29 | $58.66 | $59.22 | $8.14 | 276,115 |
| 2018-09-25 | $59.02 | $59.25 | $59.00 | $59.01 | $8.11 | 305,914 |
| 2018-09-24 | $59.61 | $59.61 | $58.99 | $59.33 | $8.16 | 143,780 |
| 2018-09-21 | $59.61 | $59.95 | $59.53 | $59.74 | $8.21 | 47,572 |
| 2018-09-20 | $59.37 | $59.80 | $59.37 | $59.65 | $8.20 | 73,164 |
| 2018-09-19 | $58.59 | $58.72 | $58.32 | $58.32 | $8.02 | 89,278 |
| 2018-09-18 | $57.53 | $57.94 | $57.51 | $57.94 | $7.96 | 97,510 |
| 2018-09-17 | $57.85 | $57.90 | $57.62 | $57.74 | $7.94 | 89,894 |
| 2018-09-14 | $57.85 | $57.85 | $57.17 | $57.45 | $7.90 | 88,788 |
| 2018-09-13 | $58.22 | $58.22 | $57.70 | $58.02 | $7.98 | 82,054 |
| 2018-09-12 | $57.81 | $58.25 | $57.59 | $58.15 | $7.99 | 213,024 |
| 2018-09-11 | $57.60 | $58.15 | $57.60 | $58.13 | $7.99 | 836,906 |
| 2018-09-10 | $57.89 | $58.00 | $57.51 | $57.61 | $7.92 | 122,430 |
| 2018-09-07 | $57.77 | $58.23 | $57.77 | $58.10 | $7.99 | 87,731 |
| 2018-09-06 | $58.00 | $58.23 | $57.80 | $58.21 | $8.00 | 1,579,144 |
| 2018-09-05 | $58.09 | $58.34 | $57.67 | $58.30 | $8.01 | 1,333,052 |
| 2018-09-04 | $59.35 | $59.37 | $58.95 | $59.35 | $8.16 | 512,729 |
| 2018-08-31 | $59.71 | $59.78 | $59.12 | $59.62 | $8.20 | 1,639,155 |
| 2018-08-30 | $59.82 | $60.03 | $59.73 | $59.73 | $8.21 | 799,330 |
| 2018-08-29 | $59.60 | $59.93 | $59.60 | $59.93 | $8.24 | 506,429 |
| 2018-08-28 | $59.68 | $59.99 | $59.59 | $59.89 | $8.23 | 522,158 |
| 2018-08-27 | $58.96 | $59.55 | $58.96 | $59.55 | $8.19 | 605,507 |
| 2018-08-24 | $58.27 | $58.64 | $58.27 | $58.63 | $8.06 | 413,112 |
| 2018-08-23 | $58.69 | $58.76 | $58.19 | $58.39 | $8.03 | 1,159,816 |
| 2018-08-22 | $58.26 | $58.54 | $58.20 | $58.54 | $8.05 | 1,066,338 |
| 2018-08-21 | $58.51 | $58.86 | $58.22 | $58.65 | $8.06 | 194,999 |
| 2018-08-20 | $58.14 | $58.28 | $57.97 | $57.97 | $7.97 | 620,235 |
| 2018-08-17 | $57.87 | $58.16 | $57.39 | $58.08 | $7.98 | 446,908 |
| 2018-08-16 | $57.80 | $57.80 | $57.37 | $57.48 | $7.90 | 63,441 |
| 2018-08-15 | $57.27 | $57.70 | $57.14 | $57.17 | $7.86 | 68,054 |
| 2018-08-14 | $58.53 | $58.53 | $58.31 | $58.45 | $8.03 | 64,400 |
| 2018-08-13 | $58.65 | $58.85 | $58.33 | $58.36 | $8.02 | 54,138 |
| 2018-08-10 | $58.59 | $58.78 | $58.09 | $58.51 | $8.04 | 45,297 |
| 2018-08-09 | $59.23 | $59.51 | $59.15 | $59.43 | $8.17 | 81,368 |
| 2018-08-08 | $60.31 | $60.72 | $60.26 | $60.70 | $8.34 | 51,996 |
| 2018-08-07 | $60.03 | $60.15 | $59.89 | $60.11 | $8.26 | 32,130 |
| 2018-08-06 | $59.65 | $60.01 | $59.62 | $59.73 | $8.21 | 64,589 |
| 2018-08-03 | $59.75 | $60.24 | $59.75 | $60.14 | $8.27 | 101,668 |
| 2018-08-02 | $59.27 | $59.81 | $59.14 | $59.65 | $8.20 | 232,099 |
| 2018-08-01 | $60.30 | $60.35 | $59.89 | $60.31 | $8.29 | 68,278 |
| 2018-07-31 | $61.58 | $61.59 | $60.75 | $60.86 | $8.36 | 105,693 |
| 2018-07-30 | $57.78 | $58.33 | $57.78 | $58.02 | $7.97 | 60,571 |
| 2018-07-27 | $57.39 | $57.50 | $56.92 | $57.40 | $7.89 | 106,547 |
| 2018-07-26 | $57.19 | $57.60 | $57.05 | $57.35 | $7.88 | 114,842 |
| 2018-07-25 | $57.02 | $57.79 | $56.62 | $57.79 | $7.94 | 133,217 |
| 2018-07-24 | $57.06 | $57.06 | $56.50 | $56.62 | $7.78 | 105,987 |
| 2018-07-23 | $56.48 | $56.48 | $56.11 | $56.28 | $7.74 | 68,376 |
| 2018-07-20 | $56.68 | $56.97 | $56.63 | $56.71 | $7.80 | 113,505 |
| 2018-07-19 | $56.79 | $57.15 | $56.70 | $56.95 | $7.83 | 69,517 |
| 2018-07-18 | $56.67 | $57.03 | $56.48 | $56.76 | $7.80 | 66,143 |
| 2018-07-17 | $56.12 | $56.48 | $56.12 | $56.30 | $7.74 | 68,887 |
| 2018-07-16 | $56.48 | $56.61 | $56.17 | $56.56 | $7.77 | 111,909 |
| 2018-07-13 | $55.71 | $56.18 | $55.67 | $56.18 | $7.72 | 80,542 |
| 2018-07-12 | $55.97 | $56.06 | $55.63 | $56.04 | $7.70 | 65,562 |
| 2018-07-11 | $55.72 | $55.72 | $55.04 | $55.43 | $7.62 | 93,331 |
| 2018-07-10 | $56.07 | $56.54 | $56.06 | $56.38 | $7.75 | 80,962 |
| 2018-07-09 | $55.10 | $55.60 | $55.10 | $55.39 | $7.61 | 177,590 |
| 2018-07-06 | $54.10 | $54.90 | $54.10 | $54.74 | $7.52 | 107,835 |
| 2018-07-05 | $55.57 | $55.57 | $55.00 | $55.25 | $7.59 | 89,642 |
| 2018-07-03 | $56.53 | $56.75 | $56.30 | $56.71 | $7.80 | 66,185 |
| 2018-07-02 | $55.12 | $56.07 | $55.12 | $56.07 | $7.71 | 96,460 |
| 2018-06-29 | $57.13 | $57.13 | $55.78 | $56.29 | $7.74 | 98,287 |
| 2018-06-28 | $56.76 | $57.20 | $56.69 | $57.02 | $7.84 | 53,312 |
| 2018-06-27 | $57.46 | $57.46 | $56.45 | $56.80 | $7.81 | 99,883 |
| 2018-06-26 | $56.52 | $56.53 | $56.15 | $56.53 | $7.77 | 61,677 |
| 2018-06-25 | $56.49 | $56.75 | $56.30 | $56.75 | $7.80 | 75,950 |
| 2018-06-22 | $56.90 | $57.71 | $56.87 | $57.71 | $7.93 | 71,582 |
| 2018-06-21 | $56.93 | $57.00 | $56.46 | $56.90 | $7.82 | 151,942 |
| 2018-06-20 | $57.00 | $57.21 | $56.74 | $57.00 | $7.83 | 70,924 |
| 2018-06-19 | $56.32 | $57.13 | $56.22 | $57.13 | $7.85 | 69,083 |
| 2018-06-18 | $57.35 | $57.75 | $57.35 | $57.75 | $7.94 | 190,302 |
| 2018-06-15 | $58.27 | $58.70 | $58.14 | $58.34 | $8.02 | 62,727 |
| 2018-06-14 | $59.29 | $59.50 | $58.92 | $59.27 | $8.15 | 94,521 |
| 2018-06-13 | $59.38 | $59.85 | $59.24 | $59.55 | $8.18 | 101,003 |
| 2018-06-12 | $59.80 | $59.87 | $59.10 | $59.50 | $8.18 | 178,647 |
| 2018-06-11 | $59.98 | $60.25 | $59.53 | $59.65 | $8.20 | 186,655 |
| 2018-06-08 | $60.10 | $60.87 | $60.10 | $60.87 | $8.37 | 268,422 |
| 2018-06-07 | $60.73 | $60.92 | $60.27 | $60.54 | $8.32 | 191,716 |
| 2018-06-06 | $59.37 | $59.79 | $58.95 | $59.79 | $8.22 | 178,045 |
| 2018-06-05 | $58.51 | $59.18 | $58.51 | $59.17 | $8.13 | 94,451 |
| 2018-06-04 | $58.21 | $58.40 | $58.10 | $58.26 | $8.01 | 94,640 |
| 2018-06-01 | $56.78 | $56.89 | $56.42 | $56.76 | $7.80 | 239,995 |
| 2018-05-31 | $56.04 | $56.39 | $55.57 | $56.38 | $7.75 | 130,130 |
| 2018-05-30 | $53.57 | $54.63 | $53.57 | $54.20 | $7.45 | 124,299 |
| 2018-05-29 | $53.55 | $53.66 | $52.80 | $53.20 | $7.31 | 201,446 |
| 2018-05-25 | $55.19 | $55.35 | $54.91 | $55.20 | $7.59 | 59,416 |
| 2018-05-24 | $54.84 | $55.25 | $54.84 | $55.25 | $7.59 | 138,166 |
| 2018-05-23 | $54.83 | $55.37 | $54.83 | $55.25 | $7.59 | 71,190 |
| 2018-05-22 | $56.26 | $56.45 | $56.05 | $56.19 | $7.72 | 105,546 |
| 2018-05-21 | $56.07 | $56.15 | $55.70 | $56.15 | $7.72 | 87,241 |
| 2018-05-18 | $54.66 | $55.20 | $54.66 | $55.16 | $7.58 | 118,174 |
| 2018-05-17 | $54.65 | $54.65 | $54.26 | $54.38 | $7.47 | 95,368 |
| 2018-05-16 | $55.23 | $55.23 | $54.92 | $55.16 | $7.58 | 162,687 |
| 2018-05-15 | $55.29 | $55.77 | $55.18 | $55.77 | $7.67 | 100,254 |
| 2018-05-14 | $55.49 | $55.75 | $55.25 | $55.40 | $7.61 | 167,020 |
| 2018-05-11 | $55.41 | $55.45 | $54.96 | $55.03 | $7.56 | 55,510 |
| 2018-05-10 | $55.65 | $56.68 | $55.65 | $56.03 | $7.70 | 89,726 |
| 2018-05-09 | $55.08 | $55.53 | $55.08 | $55.35 | $7.61 | 52,493 |
| 2018-05-08 | $54.54 | $55.00 | $54.48 | $54.99 | $7.56 | 99,477 |
| 2018-05-07 | $55.57 | $55.57 | $54.84 | $54.96 | $7.55 | 60,452 |
| 2018-05-04 | $56.44 | $56.96 | $56.24 | $56.81 | $7.72 | 73,640 |
| 2018-05-03 | $57.35 | $57.83 | $57.10 | $57.77 | $7.85 | 129,318 |
| 2018-05-02 | $57.45 | $57.70 | $57.23 | $57.51 | $7.81 | 173,740 |
| 2018-05-01 | $57.30 | $57.70 | $57.20 | $57.70 | $7.84 | 129,304 |
| 2018-04-30 | $58.55 | $58.55 | $57.92 | $57.95 | $7.87 | 104,706 |
| 2018-04-27 | $59.35 | $59.40 | $58.99 | $59.40 | $8.07 | 53,683 |
| 2018-04-26 | $59.68 | $59.76 | $59.34 | $59.55 | $8.09 | 46,886 |
| 2018-04-25 | $58.93 | $59.20 | $58.76 | $59.17 | $8.04 | 90,755 |
| 2018-04-24 | $60.98 | $60.98 | $60.01 | $60.06 | $8.16 | 88,732 |
| 2018-04-23 | $60.59 | $60.94 | $60.49 | $60.49 | $8.22 | 453,334 |
| 2018-04-20 | $60.81 | $60.96 | $60.74 | $60.96 | $8.28 | 57,260 |
| 2018-04-19 | $61.31 | $61.56 | $60.97 | $61.40 | $8.34 | 79,359 |
| 2018-04-18 | $61.38 | $61.80 | $61.14 | $61.68 | $8.38 | 1,405,341 |
| 2018-04-17 | $60.31 | $61.13 | $60.31 | $61.13 | $8.30 | 1,007,538 |
| 2018-04-16 | $59.10 | $59.17 | $58.85 | $59.17 | $8.04 | 325,717 |
| 2018-04-13 | $59.19 | $59.19 | $58.56 | $58.59 | $7.96 | 54,642 |
| 2018-04-12 | $58.70 | $59.28 | $58.69 | $59.28 | $8.05 | 907,963 |
| 2018-04-11 | $58.90 | $59.20 | $58.63 | $59.10 | $8.03 | 68,845 |
| 2018-04-10 | $59.57 | $59.77 | $59.36 | $59.61 | $8.10 | 1,091,412 |
| 2018-04-09 | $58.37 | $59.05 | $58.35 | $58.75 | $7.98 | 647,045 |
| 2018-04-06 | $58.28 | $58.39 | $57.89 | $58.39 | $7.93 | 1,592,864 |
| 2018-04-05 | $57.62 | $57.90 | $57.42 | $57.82 | $7.86 | 491,652 |
| 2018-04-04 | $56.25 | $57.13 | $56.04 | $57.13 | $7.76 | 100,632 |
| 2018-04-03 | $57.76 | $58.17 | $57.45 | $58.17 | $7.90 | 49,056 |
| 2018-04-02 | $58.60 | $58.79 | $57.60 | $58.31 | $7.92 | 83,272 |
| 2018-03-29 | $58.78 | $59.37 | $58.78 | $59.19 | $8.04 | 86,345 |
| 2018-03-28 | $58.27 | $59.00 | $58.22 | $58.45 | $7.94 | 101,983 |
| 2018-03-27 | $58.96 | $59.25 | $58.60 | $58.74 | $7.98 | 191,450 |
| 2018-03-26 | $58.65 | $59.00 | $58.01 | $58.66 | $7.97 | 65,520 |
| 2018-03-23 | $58.15 | $58.30 | $57.50 | $57.80 | $7.85 | 36,456 |
| 2018-03-22 | $58.10 | $58.67 | $58.10 | $58.48 | $7.94 | 73,808 |
| 2018-03-21 | $59.19 | $60.00 | $59.12 | $60.00 | $8.15 | 348,348 |
| 2018-03-20 | $59.12 | $59.45 | $58.89 | $59.34 | $8.06 | 67,417 |
| 2018-03-19 | $59.38 | $59.66 | $59.06 | $59.66 | $8.11 | 50,211 |
| 2018-03-16 | $59.85 | $60.15 | $59.53 | $60.15 | $8.17 | 31,143 |
| 2018-03-15 | $59.98 | $60.45 | $59.95 | $60.38 | $8.20 | 41,881 |
| 2018-03-14 | $60.77 | $60.77 | $59.75 | $60.01 | $8.15 | 64,883 |
| 2018-03-13 | $60.52 | $60.94 | $60.40 | $60.45 | $8.21 | 139,839 |
| 2018-03-12 | $60.13 | $60.59 | $60.13 | $60.59 | $8.23 | 49,812 |
| 2018-03-09 | $60.04 | $60.75 | $60.04 | $60.71 | $8.25 | 43,351 |
| 2018-03-08 | $59.51 | $60.15 | $59.45 | $60.15 | $8.17 | 54,537 |
| 2018-03-07 | $58.84 | $59.26 | $58.58 | $59.26 | $8.05 | 59,780 |
| 2018-03-06 | $59.07 | $59.35 | $58.91 | $59.35 | $8.06 | 53,186 |
| 2018-03-05 | $57.97 | $58.40 | $57.89 | $58.40 | $7.93 | 47,936 |
| 2018-03-02 | $56.63 | $57.52 | $56.55 | $57.52 | $7.81 | 79,604 |
| 2018-03-01 | $57.44 | $57.75 | $56.87 | $57.75 | $7.85 | 38,535 |
| 2018-02-28 | $59.28 | $59.29 | $58.65 | $58.65 | $7.97 | 91,833 |
| 2018-02-27 | $59.70 | $60.05 | $59.45 | $59.65 | $8.10 | 91,042 |
| 2018-02-26 | $60.00 | $60.40 | $59.92 | $60.19 | $8.18 | 87,437 |
| 2018-02-23 | $59.97 | $60.58 | $59.97 | $60.34 | $8.20 | 76,454 |
| 2018-02-22 | $60.13 | $60.35 | $59.96 | $59.96 | $8.15 | 79,702 |
| 2018-02-21 | $60.43 | $61.25 | $60.20 | $60.68 | $8.24 | 74,039 |
| 2018-02-20 | $60.31 | $60.75 | $60.17 | $60.53 | $8.22 | 149,289 |
| 2018-02-16 | $61.05 | $61.40 | $60.81 | $60.81 | $8.26 | 67,200 |
| 2018-02-15 | $61.53 | $61.75 | $61.00 | $61.75 | $8.39 | 626,388 |
| 2018-02-14 | $60.07 | $61.78 | $60.07 | $61.78 | $8.39 | 3,036,915 |
| 2018-02-13 | $59.78 | $60.42 | $59.62 | $60.36 | $8.20 | 1,265,586 |
| 2018-02-12 | $58.83 | $59.80 | $58.83 | $59.70 | $8.11 | 1,915,970 |
| 2018-02-09 | $58.73 | $60.15 | $57.82 | $60.15 | $8.17 | 3,013,801 |
| 2018-02-08 | $59.20 | $59.61 | $59.10 | $59.38 | $8.07 | 1,227,814 |
| 2018-02-07 | $61.89 | $62.76 | $61.03 | $62.73 | $8.52 | 3,242,680 |
| 2018-02-06 | $56.25 | $58.10 | $56.25 | $58.10 | $7.89 | 3,233,643 |
| 2018-02-05 | $57.49 | $57.89 | $56.86 | $56.86 | $7.72 | 1,654,779 |
| 2018-02-02 | $58.56 | $58.90 | $58.46 | $58.55 | $7.95 | 14,014 |
| 2018-02-01 | $59.29 | $59.44 | $59.15 | $59.44 | $8.07 | 14,420 |
| 2018-01-31 | $59.43 | $59.83 | $59.43 | $59.83 | $8.13 | 13,986 |
| 2018-01-30 | $59.29 | $59.30 | $59.27 | $59.30 | $8.06 | 11,284 |
| 2018-01-29 | $59.16 | $59.21 | $59.16 | $59.21 | $8.04 | 17,815 |
| 2018-01-26 | $59.36 | $59.55 | $59.36 | $59.55 | $8.09 | 10,353 |
| 2018-01-25 | $58.96 | $58.96 | $58.74 | $58.78 | $7.99 | 17,318 |
| 2018-01-24 | $58.87 | $59.09 | $58.60 | $59.09 | $8.03 | 21,245 |
| 2018-01-23 | $58.99 | $59.18 | $58.74 | $59.18 | $8.04 | 17,143 |
| 2018-01-22 | $58.64 | $58.99 | $58.55 | $58.78 | $7.98 | 26,215 |
| 2018-01-19 | $58.78 | $59.00 | $58.60 | $59.00 | $8.02 | 12,159 |
| 2018-01-18 | $58.00 | $58.00 | $57.90 | $57.90 | $7.87 | 9,772 |
| 2018-01-17 | $57.28 | $57.60 | $57.27 | $57.60 | $7.83 | 15,232 |
| 2018-01-16 | $57.54 | $57.69 | $57.47 | $57.47 | $7.81 | 11,830 |
| 2018-01-12 | $56.18 | $56.50 | $56.04 | $56.50 | $7.68 | 15,526 |
| 2018-01-11 | $55.23 | $55.40 | $55.18 | $55.18 | $7.50 | 14,980 |
| 2018-01-10 | $51.47 | $53.37 | $51.47 | $53.37 | $7.25 | 43,015 |
| 2018-01-09 | $51.98 | $52.19 | $51.85 | $52.12 | $7.08 | 14,560 |
| 2018-01-08 | $52.19 | $52.80 | $52.19 | $52.80 | $7.17 | 12,502 |
| 2018-01-05 | $52.13 | $52.50 | $52.09 | $52.50 | $7.13 | 10,276 |
| 2018-01-04 | $50.83 | $51.25 | $50.83 | $51.08 | $6.94 | 26,726 |
| 2018-01-03 | $50.40 | $50.80 | $50.40 | $50.67 | $6.88 | 13,860 |
| 2018-01-02 | $50.24 | $50.31 | $50.21 | $50.21 | $6.82 | 25,620 |
| 2017-12-29 | $50.18 | $50.25 | $50.18 | $50.25 | $6.83 | 8,267 |
| 2017-12-28 | $50.37 | $50.66 | $50.25 | $50.49 | $6.86 | 12,537 |
| 2017-12-27 | $50.10 | $50.42 | $50.10 | $50.39 | $6.85 | 18,242 |
| 2017-12-26 | $49.73 | $49.73 | $49.73 | $49.73 | $6.76 | 5,026 |
| 2017-12-22 | $49.75 | $49.81 | $49.55 | $49.73 | $6.76 | 12,040 |
| 2017-12-21 | $49.69 | $49.72 | $49.69 | $49.72 | $6.75 | 9,947 |
| 2017-12-20 | $49.06 | $49.09 | $48.82 | $48.82 | $6.63 | 24,003 |
| 2017-12-19 | $49.18 | $49.27 | $48.96 | $49.27 | $6.69 | 45,010 |
| 2017-12-18 | $49.45 | $49.70 | $49.45 | $49.56 | $6.73 | 11,025 |
| 2017-12-15 | $48.22 | $48.32 | $48.13 | $48.32 | $6.56 | 24,738 |
| 2017-12-14 | $48.42 | $48.42 | $48.16 | $48.18 | $6.55 | 13,405 |
| 2017-12-13 | $48.83 | $48.83 | $48.63 | $48.72 | $6.62 | 14,581 |
| 2017-12-12 | $48.63 | $48.85 | $48.63 | $48.85 | $6.64 | 34,930 |
| 2017-12-11 | $48.35 | $48.46 | $48.35 | $48.46 | $6.58 | 19,355 |
| 2017-12-08 | $48.79 | $48.79 | $48.66 | $48.66 | $6.61 | 14,686 |
| 2017-12-07 | $48.66 | $48.78 | $48.63 | $48.78 | $6.63 | 12,019 |
| 2017-12-06 | $48.69 | $48.70 | $48.67 | $48.70 | $6.62 | 20,244 |
| 2017-12-05 | $48.75 | $49.13 | $48.75 | $49.05 | $6.66 | 33,740 |
| 2017-12-04 | $48.24 | $48.31 | $47.98 | $48.15 | $6.54 | 22,652 |
| 2017-12-01 | $49.00 | $49.04 | $48.74 | $48.74 | $6.62 | 9,730 |
| 2017-11-30 | $49.37 | $49.39 | $49.07 | $49.37 | $6.71 | 20,685 |
| 2017-11-29 | $49.21 | $49.31 | $49.15 | $49.16 | $6.68 | 23,345 |
| 2017-11-28 | $50.73 | $50.85 | $50.69 | $50.69 | $6.89 | 16,051 |
| 2017-11-27 | $50.89 | $50.93 | $50.89 | $50.93 | $6.92 | 12,789 |
| 2017-11-24 | $50.99 | $50.99 | $50.98 | $50.98 | $6.93 | 5,152 |
| 2017-11-22 | $50.80 | $50.84 | $50.69 | $50.69 | $6.89 | 13,594 |
| 2017-11-21 | $50.84 | $50.99 | $50.70 | $50.99 | $6.93 | 12,796 |
| 2017-11-20 | $49.98 | $49.98 | $49.98 | $49.98 | $6.79 | 7,672 |
| 2017-11-17 | $49.91 | $49.93 | $49.78 | $49.85 | $6.77 | 16,100 |
| 2017-11-16 | $49.88 | $50.35 | $49.88 | $50.35 | $6.84 | 28,049 |
| 2017-11-15 | $48.91 | $49.18 | $48.91 | $49.18 | $6.68 | 16,632 |
| 2017-11-14 | $49.01 | $49.11 | $48.79 | $49.00 | $6.66 | 14,336 |
| 2017-11-13 | $48.43 | $48.71 | $48.43 | $48.71 | $6.62 | 12,593 |
| 2017-11-10 | $49.26 | $49.29 | $49.14 | $49.29 | $6.70 | 7,000 |
| 2017-11-09 | $48.84 | $49.22 | $48.68 | $49.22 | $6.69 | 15,169 |
| 2017-11-08 | $49.39 | $49.90 | $49.39 | $49.66 | $6.75 | 18,165 |
| 2017-11-07 | $50.42 | $50.51 | $50.42 | $50.51 | $6.86 | 7,462 |
| 2017-11-06 | $50.52 | $50.59 | $50.45 | $50.45 | $6.85 | 55,258 |
| 2017-11-03 | $50.78 | $50.78 | $50.38 | $50.58 | $6.87 | 6,027 |
| 2017-11-02 | $50.50 | $50.50 | $50.31 | $50.31 | $6.83 | 36,701 |
| 2017-11-01 | $51.31 | $51.31 | $50.75 | $50.75 | $6.89 | 8,127 |
| 2017-10-31 | $50.89 | $51.28 | $50.89 | $51.24 | $6.96 | 14,154 |
| 2017-10-30 | $51.41 | $51.41 | $50.79 | $50.86 | $6.91 | 14,546 |
| 2017-10-27 | $51.82 | $52.26 | $51.82 | $52.26 | $7.10 | 14,469 |
| 2017-10-26 | $48.88 | $48.97 | $48.81 | $48.81 | $6.63 | 15,337 |
| 2017-10-25 | $49.48 | $49.63 | $49.48 | $49.63 | $6.74 | 9,338 |
| 2017-10-24 | $49.77 | $49.77 | $49.53 | $49.56 | $6.73 | 8,428 |
| 2017-10-23 | $50.03 | $50.07 | $50.03 | $50.07 | $6.80 | 5,670 |
| 2017-10-20 | $49.95 | $49.95 | $49.87 | $49.94 | $6.78 | 6,958 |
| 2017-10-19 | $49.76 | $49.86 | $49.76 | $49.86 | $6.77 | 19,600 |
| 2017-10-18 | $49.75 | $49.77 | $49.75 | $49.77 | $6.76 | 10,297 |
| 2017-10-17 | $49.28 | $49.28 | $49.18 | $49.18 | $6.68 | 8,267 |
| 2017-10-16 | $50.14 | $50.14 | $50.04 | $50.04 | $6.80 | 7,427 |
| 2017-10-13 | $50.53 | $50.53 | $50.53 | $50.53 | $6.86 | 5,544 |
| 2017-10-12 | $50.39 | $50.43 | $50.20 | $50.43 | $6.85 | 19,565 |
| 2017-10-11 | $50.28 | $50.28 | $50.14 | $50.14 | $6.81 | 14,539 |
| 2017-10-10 | $49.96 | $49.96 | $49.96 | $49.96 | $6.79 | 4,704 |
| 2017-10-09 | $49.57 | $49.57 | $49.54 | $49.54 | $6.73 | 6,839 |
| 2017-10-06 | $49.89 | $49.89 | $49.76 | $49.79 | $6.76 | 9,128 |
| 2017-10-05 | $49.96 | $50.03 | $49.96 | $49.96 | $6.79 | 9,856 |
| 2017-10-04 | $49.75 | $50.15 | $49.75 | $50.01 | $6.79 | 8,757 |
| 2017-10-03 | $49.73 | $49.88 | $49.73 | $49.88 | $6.78 | 8,050 |
| 2017-10-02 | $49.49 | $49.72 | $49.49 | $49.72 | $6.75 | 7,840 |
| 2017-09-29 | $49.36 | $49.72 | $49.36 | $49.72 | $6.75 | 29,148 |
| 2017-09-28 | $49.83 | $49.83 | $49.83 | $49.83 | $6.77 | 7,714 |
| 2017-09-27 | $49.02 | $49.12 | $49.02 | $49.12 | $6.67 | 31,220 |
| 2017-09-26 | $48.38 | $48.59 | $48.38 | $48.59 | $6.60 | 32,627 |
| 2017-09-25 | $49.28 | $49.28 | $49.17 | $49.24 | $6.69 | 8,666 |
| 2017-09-22 | $49.82 | $49.87 | $49.82 | $49.87 | $6.78 | 10,535 |
| 2017-09-21 | $49.55 | $49.55 | $49.41 | $49.41 | $6.71 | 9,744 |
| 2017-09-20 | $49.50 | $49.50 | $49.29 | $49.46 | $6.72 | 25,193 |
| 2017-09-19 | $49.46 | $49.56 | $49.46 | $49.56 | $6.73 | 8,358 |
| 2017-09-18 | $49.26 | $49.83 | $49.26 | $49.83 | $6.77 | 10,773 |
| 2017-09-15 | $50.35 | $50.35 | $50.35 | $50.35 | $6.84 | 4,340 |
| 2017-09-14 | $50.08 | $50.35 | $49.98 | $50.35 | $6.84 | 15,232 |
| 2017-09-13 | $49.20 | $49.62 | $49.20 | $49.62 | $6.74 | 12,453 |
| 2017-09-12 | $49.30 | $49.44 | $49.30 | $49.30 | $6.70 | 6,055 |
| 2017-09-11 | $48.58 | $48.58 | $48.58 | $48.58 | $6.60 | 3,290 |
| 2017-09-08 | $48.58 | $48.58 | $48.58 | $48.58 | $6.60 | 8,393 |
| 2017-09-07 | $48.41 | $48.58 | $48.41 | $48.58 | $6.60 | 8,393 |
| 2017-09-06 | $48.64 | $48.66 | $48.64 | $48.66 | $6.61 | 9,639 |
| 2017-09-05 | $48.81 | $48.81 | $48.81 | $48.81 | $6.63 | 10,675 |
| 2017-09-01 | $49.01 | $49.33 | $49.01 | $49.33 | $6.70 | 7,868 |
| 2017-08-31 | $49.02 | $49.11 | $48.93 | $49.11 | $6.67 | 8,183 |
| 2017-08-30 | $48.36 | $48.44 | $48.19 | $48.27 | $6.56 | 13,517 |
| 2017-08-29 | $48.69 | $48.69 | $48.56 | $48.56 | $6.60 | 10,549 |
| 2017-08-28 | $48.39 | $48.56 | $48.39 | $48.56 | $6.60 | 61,740 |
| 2017-08-25 | $48.41 | $48.41 | $48.15 | $48.15 | $6.54 | 14,938 |
| 2017-08-24 | $48.05 | $48.05 | $47.99 | $47.99 | $6.52 | 7,364 |
| 2017-08-23 | $48.40 | $48.40 | $48.40 | $48.40 | $6.58 | 7,343 |
| 2017-08-22 | $47.91 | $47.97 | $47.91 | $47.96 | $6.52 | 7,889 |
| 2017-08-21 | $47.71 | $47.73 | $47.63 | $47.63 | $6.47 | 31,738 |
| 2017-08-18 | $47.80 | $47.99 | $47.70 | $47.99 | $6.52 | 17,227 |
| 2017-08-17 | $48.15 | $48.15 | $48.07 | $48.07 | $6.53 | 8,092 |
| 2017-08-16 | $48.70 | $48.70 | $48.70 | $48.70 | $6.62 | 8,456 |
| 2017-08-15 | $48.14 | $48.14 | $48.14 | $48.14 | $6.54 | 9,100 |
| 2017-08-14 | $48.07 | $48.14 | $48.07 | $48.14 | $6.54 | 21,462 |
| 2017-08-11 | $46.96 | $47.54 | $46.96 | $47.53 | $6.46 | 14,000 |
| 2017-08-10 | $47.92 | $47.92 | $47.92 | $47.92 | $6.51 | 15,589 |
| 2017-08-09 | $48.19 | $48.25 | $48.19 | $48.25 | $6.55 | 14,308 |
| 2017-08-08 | $48.66 | $48.66 | $48.66 | $48.66 | $6.61 | 11,494 |
| 2017-08-07 | $48.95 | $48.95 | $48.95 | $48.95 | $6.65 | 4,704 |
| 2017-08-04 | $48.95 | $48.95 | $48.95 | $48.95 | $6.65 | 3,143 |
| 2017-08-03 | $49.10 | $49.15 | $49.10 | $49.15 | $6.68 | 10,367 |
| 2017-08-02 | $49.42 | $49.42 | $49.42 | $49.42 | $6.71 | 5,005 |
| 2017-08-01 | $48.86 | $49.70 | $48.86 | $49.70 | $6.75 | 7,938 |
| 2017-07-31 | $49.20 | $49.46 | $49.20 | $49.46 | $6.72 | 10,101 |
| 2017-07-28 | $49.35 | $49.54 | $49.35 | $49.54 | $6.73 | 8,400 |
| 2017-07-27 | $48.59 | $48.83 | $48.59 | $48.75 | $6.62 | 9,499 |
| 2017-07-26 | $48.09 | $48.65 | $48.09 | $48.65 | $6.61 | 7,840 |
| 2017-07-25 | $48.42 | $48.42 | $48.26 | $48.26 | $6.56 | 9,835 |
| 2017-07-24 | $48.45 | $48.45 | $48.26 | $48.26 | $6.56 | 10,136 |
| 2017-07-21 | $48.56 | $48.56 | $48.56 | $48.56 | $6.60 | 3,689 |
| 2017-07-20 | $48.56 | $48.56 | $48.56 | $48.56 | $6.60 | 5,761 |
| 2017-07-19 | $48.64 | $48.81 | $48.56 | $48.56 | $6.60 | 19,782 |
| 2017-07-18 | $48.54 | $48.54 | $48.54 | $48.54 | $6.59 | 5,411 |
| 2017-07-17 | $48.54 | $48.54 | $48.54 | $48.54 | $6.59 | 3,353 |
| 2017-07-14 | $48.43 | $48.84 | $48.43 | $48.84 | $6.64 | 11,550 |
| 2017-07-13 | $48.05 | $48.05 | $48.05 | $48.05 | $6.53 | 2,793 |
| 2017-07-12 | $47.92 | $48.35 | $47.92 | $48.35 | $6.57 | 93,464 |
| 2017-07-11 | $47.15 | $47.15 | $47.15 | $47.15 | $6.41 | 6,510 |
| 2017-07-10 | $47.85 | $48.05 | $47.85 | $48.05 | $6.53 | 20,153 |
| 2017-07-07 | $47.80 | $47.90 | $47.73 | $47.90 | $6.51 | 5,369 |
| 2017-07-06 | $47.97 | $48.18 | $47.97 | $48.18 | $6.55 | 9,443 |
| 2017-07-05 | $47.90 | $48.15 | $47.87 | $48.15 | $6.54 | 29,036 |
| 2017-07-03 | $47.59 | $47.59 | $47.59 | $47.59 | $6.47 | 4,627 |
| 2017-06-30 | $47.76 | $47.85 | $47.58 | $47.85 | $6.50 | 6,125 |
| 2017-06-29 | $47.29 | $47.29 | $47.29 | $47.29 | $6.42 | 4,557 |
| 2017-06-28 | $47.51 | $47.51 | $47.35 | $47.35 | $6.43 | 9,674 |
| 2017-06-27 | $47.40 | $47.40 | $47.40 | $47.40 | $6.44 | 6,300 |
| 2017-06-26 | $46.93 | $47.53 | $46.93 | $47.21 | $6.41 | 5,600 |
| 2017-06-23 | $48.10 | $48.10 | $47.55 | $47.55 | $6.46 | 14,000 |
| 2017-06-22 | $47.77 | $47.99 | $47.77 | $47.99 | $6.52 | 11,200 |
| 2017-06-21 | $47.09 | $47.15 | $46.97 | $46.97 | $6.38 | 11,011 |
| 2017-06-20 | $47.01 | $47.01 | $46.66 | $46.95 | $6.38 | 18,900 |
| 2017-06-19 | $48.10 | $48.13 | $47.55 | $47.88 | $6.50 | 13,867 |
| 2017-06-16 | $47.92 | $48.16 | $47.92 | $48.16 | $6.54 | 5,831 |
| 2017-06-15 | $46.81 | $46.90 | $46.81 | $46.90 | $6.37 | 6,132 |
| 2017-06-14 | $49.29 | $49.39 | $48.48 | $48.65 | $6.61 | 58,128 |
| 2017-06-13 | $43.65 | $47.98 | $43.65 | $45.63 | $6.20 | 57,638 |
| 2017-06-12 | $42.78 | $42.78 | $42.68 | $42.78 | $5.81 | 11,781 |
| 2017-06-09 | $43.79 | $44.26 | $43.79 | $44.26 | $6.01 | 6,923 |
| 2017-06-08 | $44.01 | $44.23 | $44.01 | $44.22 | $6.01 | 9,226 |
| 2017-06-07 | $44.49 | $44.73 | $44.47 | $44.73 | $6.08 | 19,915 |
| 2017-06-06 | $44.47 | $44.47 | $44.47 | $44.47 | $6.04 | 8,505 |
| 2017-06-05 | $44.70 | $44.80 | $44.70 | $44.80 | $6.09 | 15,232 |
| 2017-06-02 | $44.72 | $45.04 | $44.61 | $44.96 | $6.11 | 38,346 |
| 2017-06-01 | $44.50 | $44.50 | $44.21 | $44.21 | $6.01 | 31,948 |
| 2017-05-31 | $44.08 | $44.12 | $44.08 | $44.12 | $5.92 | 8,386 |
| 2017-05-30 | $43.15 | $44.10 | $43.15 | $43.88 | $5.89 | 26,817 |
| 2017-05-26 | $43.88 | $44.44 | $43.88 | $44.30 | $5.95 | 16,807 |
| 2017-05-25 | $44.59 | $44.59 | $44.59 | $44.59 | $5.98 | 2,450 |
| 2017-05-24 | $44.55 | $44.59 | $44.55 | $44.59 | $5.98 | 6,916 |
| 2017-05-23 | $44.11 | $44.51 | $44.07 | $44.51 | $5.97 | 9,254 |
| 2017-05-22 | $44.20 | $44.22 | $44.17 | $44.22 | $5.93 | 8,568 |
| 2017-05-19 | $44.37 | $44.71 | $44.37 | $44.56 | $5.98 | 15,169 |
| 2017-05-18 | $43.35 | $43.35 | $43.35 | $43.35 | $5.82 | 11,109 |
| 2017-05-17 | $44.04 | $44.04 | $44.04 | $44.04 | $5.91 | 5,257 |
| 2017-05-16 | $44.48 | $44.75 | $44.48 | $44.75 | $6.01 | 21,063 |
| 2017-05-15 | $43.29 | $44.10 | $43.29 | $44.06 | $5.91 | 32,060 |
| 2017-05-12 | $43.92 | $44.10 | $43.92 | $44.10 | $5.92 | 4,361 |
| 2017-05-11 | $43.89 | $43.89 | $43.89 | $43.89 | $5.89 | 2,156 |
| 2017-05-10 | $44.00 | $44.00 | $43.78 | $43.89 | $5.89 | 7,497 |
| 2017-05-09 | $44.74 | $44.74 | $44.25 | $44.25 | $5.94 | 33,271 |
| 2017-05-08 | $44.44 | $44.48 | $44.44 | $44.48 | $5.97 | 6,902 |
| 2017-05-05 | $44.86 | $44.86 | $44.77 | $44.77 | $6.01 | 5,929 |
| 2017-05-04 | $44.50 | $44.50 | $44.50 | $44.50 | $5.97 | 3,612 |
| 2017-05-03 | $44.55 | $44.55 | $44.28 | $44.50 | $5.97 | 18,032 |
| 2017-05-02 | $42.84 | $42.84 | $42.38 | $42.38 | $5.69 | 5,089 |
| 2017-05-01 | $43.65 | $43.65 | $43.65 | $43.65 | $5.79 | 4,956 |
| 2017-04-28 | $42.79 | $42.79 | $42.79 | $42.79 | $5.67 | 4,466 |
| 2017-04-27 | $42.69 | $42.79 | $42.69 | $42.79 | $5.67 | 6,566 |
| 2017-04-26 | $43.05 | $43.05 | $43.05 | $43.05 | $5.71 | 5,327 |
| 2017-04-25 | $41.35 | $41.35 | $41.35 | $41.35 | $5.48 | 2,541 |
| 2017-04-24 | $41.31 | $41.35 | $41.31 | $41.35 | $5.48 | 7,553 |
| 2017-04-21 | $39.80 | $39.85 | $39.80 | $39.85 | $5.28 | 8,687 |
| 2017-04-20 | $40.04 | $40.04 | $39.90 | $39.90 | $5.29 | 16,926 |
| 2017-04-19 | $40.12 | $40.32 | $40.12 | $40.32 | $5.35 | 8,946 |
| 2017-04-18 | $40.40 | $40.50 | $40.12 | $40.45 | $5.36 | 24,780 |
| 2017-04-17 | $40.75 | $41.45 | $40.75 | $41.13 | $5.45 | 12,418 |
| 2017-04-13 | $40.68 | $40.68 | $40.68 | $40.68 | $5.39 | 4,893 |
| 2017-04-12 | $40.85 | $40.90 | $40.68 | $40.68 | $5.39 | 6,272 |
| 2017-04-11 | $40.32 | $40.56 | $40.32 | $40.56 | $5.38 | 8,015 |
| 2017-04-10 | $40.39 | $40.82 | $40.39 | $40.82 | $5.41 | 14,308 |
| 2017-04-07 | $40.58 | $40.74 | $40.58 | $40.74 | $5.40 | 9,387 |
| 2017-04-06 | $40.80 | $40.80 | $40.63 | $40.63 | $5.39 | 13,391 |
| 2017-04-05 | $40.88 | $40.88 | $40.71 | $40.88 | $5.42 | 7,322 |
| 2017-04-04 | $39.38 | $39.79 | $39.35 | $39.35 | $5.22 | 46,466 |
| 2017-04-03 | $39.94 | $39.94 | $39.64 | $39.84 | $5.28 | 9,800 |
| 2017-03-31 | $40.41 | $40.41 | $40.10 | $40.28 | $5.34 | 36,400 |
| 2017-03-30 | $40.58 | $40.60 | $40.58 | $40.60 | $5.38 | 7,000 |
| 2017-03-29 | $40.43 | $40.66 | $40.43 | $40.66 | $5.39 | 11,200 |
| 2017-03-28 | $40.80 | $41.19 | $40.80 | $41.19 | $5.46 | 7,000 |
| 2017-03-27 | $40.67 | $40.68 | $40.67 | $40.68 | $5.39 | 3,500 |
| 2017-03-24 | $40.44 | $40.44 | $40.44 | $40.44 | $5.36 | 0 |
| 2017-03-23 | $40.30 | $40.49 | $39.98 | $40.44 | $5.36 | 12,600 |
| 2017-03-22 | $39.54 | $39.54 | $39.54 | $39.54 | $5.24 | 6,300 |
| 2017-03-21 | $40.12 | $40.21 | $39.29 | $39.29 | $5.21 | 42,700 |
| 2017-03-20 | $40.24 | $40.55 | $40.24 | $40.55 | $5.38 | 9,100 |
| 2017-03-17 | $40.52 | $40.55 | $40.27 | $40.27 | $5.34 | 10,500 |
| 2017-03-16 | $39.59 | $39.88 | $39.30 | $39.30 | $5.21 | 7,700 |
| 2017-03-15 | $39.78 | $40.46 | $39.78 | $40.30 | $5.34 | 32,200 |
| 2017-03-14 | $39.59 | $39.73 | $39.51 | $39.60 | $5.25 | 11,900 |
| 2017-03-13 | $39.46 | $40.00 | $39.46 | $40.00 | $5.30 | 31,500 |
| 2017-03-10 | $39.42 | $39.44 | $39.02 | $39.25 | $5.20 | 11,200 |
| 2017-03-09 | $39.40 | $39.76 | $39.40 | $39.76 | $5.27 | 12,600 |
| 2017-03-08 | $39.53 | $39.58 | $39.53 | $39.58 | $5.25 | 6,300 |
| 2017-03-07 | $39.65 | $39.65 | $39.57 | $39.57 | $5.25 | 16,100 |
| 2017-03-06 | $39.71 | $39.71 | $39.36 | $39.61 | $5.25 | 14,000 |
| 2017-03-03 | $39.95 | $39.95 | $39.66 | $39.85 | $5.28 | 21,000 |
| 2017-03-02 | $40.19 | $40.19 | $40.02 | $40.06 | $5.31 | 9,800 |
| 2017-03-01 | $40.75 | $40.75 | $40.75 | $40.75 | $5.40 | 3,500 |
| 2017-02-28 | $39.91 | $40.32 | $39.91 | $40.12 | $5.32 | 84,700 |
| 2017-02-27 | $40.22 | $40.22 | $39.93 | $39.93 | $5.29 | 9,100 |
| 2017-02-24 | $40.25 | $40.25 | $40.20 | $40.21 | $5.33 | 7,000 |
| 2017-02-23 | $40.86 | $40.86 | $40.79 | $40.82 | $5.41 | 17,500 |
| 2017-02-22 | $40.95 | $40.95 | $40.92 | $40.92 | $5.42 | 10,500 |
| 2017-02-21 | $40.80 | $41.06 | $40.80 | $40.93 | $5.43 | 9,100 |
| 2017-02-17 | $40.96 | $40.96 | $40.72 | $40.77 | $5.40 | 74,200 |
| 2017-02-16 | $41.70 | $41.99 | $41.70 | $41.99 | $5.57 | 14,000 |
| 2017-02-15 | $41.20 | $41.65 | $41.20 | $41.65 | $5.52 | 13,300 |
| 2017-02-14 | $41.28 | $41.55 | $41.28 | $41.55 | $5.51 | 6,300 |
| 2017-02-13 | $41.58 | $41.65 | $41.58 | $41.65 | $5.52 | 7,700 |
| 2017-02-10 | $41.24 | $41.29 | $41.24 | $41.29 | $5.47 | 12,600 |
| 2017-02-09 | $41.33 | $41.33 | $41.31 | $41.31 | $5.48 | 7,000 |
| 2017-02-08 | $41.24 | $41.41 | $41.24 | $41.41 | $5.49 | 8,400 |
| 2017-02-07 | $41.54 | $41.67 | $41.45 | $41.67 | $5.52 | 35,700 |
| 2017-02-06 | $40.40 | $41.32 | $40.40 | $41.29 | $5.47 | 2,788,800 |
| 2017-02-03 | $41.28 | $41.55 | $41.28 | $41.55 | $5.51 | 38,500 |
| 2017-02-02 | $42.26 | $42.32 | $42.22 | $42.32 | $5.61 | 41,300 |
| 2017-02-01 | $39.73 | $40.07 | $39.72 | $40.07 | $5.31 | 41,993 |
| 2017-01-31 | $39.64 | $40.17 | $39.64 | $40.17 | $5.33 | 15,862 |
| 2017-01-30 | $39.07 | $39.39 | $39.07 | $39.07 | $5.18 | 236,845 |
| 2017-01-27 | $39.70 | $39.70 | $39.70 | $39.70 | $5.26 | 74,116 |
| 2017-01-26 | $39.69 | $39.69 | $39.69 | $39.69 | $5.26 | 40,110 |
| 2017-01-25 | $39.86 | $39.86 | $39.86 | $39.86 | $5.28 | 4,179 |
| 2017-01-24 | $39.11 | $39.60 | $39.11 | $39.60 | $5.25 | 9,268 |
| 2017-01-23 | $38.76 | $38.76 | $38.76 | $38.76 | $5.14 | 560 |
| 2017-01-20 | $38.76 | $38.76 | $38.76 | $38.76 | $5.14 | 37,247 |
| 2017-01-19 | $38.40 | $38.40 | $38.26 | $38.26 | $5.07 | 4,830 |
| 2017-01-18 | $39.05 | $39.05 | $39.05 | $39.05 | $5.18 | 98 |
| 2017-01-17 | $39.05 | $39.05 | $39.05 | $39.05 | $5.18 | 2,443 |
| 2017-01-13 | $38.96 | $39.05 | $38.96 | $39.05 | $5.18 | 40,705 |
| 2017-01-12 | $39.08 | $39.30 | $38.91 | $39.30 | $5.21 | 356,062 |
| 2017-01-11 | $37.68 | $37.69 | $37.68 | $37.69 | $5.00 | 107,240 |
| 2017-01-10 | $36.78 | $36.78 | $36.78 | $36.78 | $4.88 | 0 |
| 2017-01-09 | $36.78 | $36.78 | $36.78 | $36.78 | $4.88 | 280 |
| 2017-01-06 | $36.78 | $36.78 | $36.78 | $36.78 | $4.88 | 875 |
| 2017-01-05 | $36.50 | $36.50 | $36.50 | $36.50 | $4.84 | 0 |
| 2017-01-04 | $36.50 | $36.50 | $36.50 | $36.50 | $4.84 | 539 |
| 2017-01-03 | $36.50 | $36.50 | $36.50 | $36.50 | $4.84 | 2,800 |
| 2016-12-30 | $35.67 | $35.67 | $35.67 | $35.67 | $4.73 | 343 |
| 2016-12-29 | $35.67 | $35.67 | $35.67 | $35.67 | $4.73 | 1,225 |
| 2016-12-28 | $35.50 | $35.87 | $35.50 | $35.87 | $4.76 | 9,604 |
| 2016-12-27 | $35.24 | $35.24 | $35.24 | $35.24 | $4.67 | 0 |
| 2016-12-23 | $35.24 | $35.24 | $35.24 | $35.24 | $4.67 | 0 |
| 2016-12-22 | $35.31 | $35.31 | $35.24 | $35.24 | $4.67 | 5,110 |
| 2016-12-21 | $35.07 | $35.07 | $35.07 | $35.07 | $4.65 | 1,050 |
| 2016-12-20 | $35.23 | $35.23 | $35.23 | $35.23 | $4.67 | 0 |
| 2016-12-19 | $35.23 | $35.23 | $35.23 | $35.23 | $4.67 | 0 |
| 2016-12-16 | $35.23 | $35.23 | $35.23 | $35.23 | $4.67 | 119 |
| 2016-12-15 | $35.23 | $35.23 | $35.23 | $35.23 | $4.67 | 0 |
| 2016-12-14 | $35.23 | $35.23 | $35.23 | $35.23 | $4.67 | 0 |
| 2016-12-13 | $35.23 | $35.23 | $35.23 | $35.23 | $4.67 | 1,939 |
| 2016-12-12 | $35.00 | $35.00 | $35.00 | $35.00 | $4.64 | 231 |
| 2016-12-09 | $35.00 | $35.00 | $35.00 | $35.00 | $4.64 | 0 |
| 2016-12-08 | $35.00 | $35.00 | $35.00 | $35.00 | $4.64 | 5,600 |
| 2016-12-07 | $35.40 | $35.40 | $35.40 | $35.40 | $4.69 | 1,960 |
| 2016-12-06 | $34.81 | $34.81 | $34.81 | $34.81 | $4.61 | 70 |
| 2016-12-05 | $34.81 | $34.81 | $34.81 | $34.81 | $4.61 | 3,500 |
| 2016-12-02 | $34.00 | $34.00 | $34.00 | $34.00 | $4.51 | 721 |
| 2016-12-01 | $34.00 | $34.00 | $34.00 | $34.00 | $4.51 | 0 |
| 2016-11-30 | $34.00 | $34.00 | $34.00 | $34.00 | $4.51 | 0 |
| 2016-11-29 | $34.00 | $34.00 | $34.00 | $34.00 | $4.51 | 0 |
| 2016-11-28 | $34.00 | $34.00 | $34.00 | $34.00 | $4.51 | 3,640 |
| 2016-11-25 | $33.69 | $33.69 | $33.69 | $33.69 | $4.47 | 0 |
| 2016-11-23 | $33.69 | $33.69 | $33.69 | $33.69 | $4.47 | 0 |
| 2016-11-22 | $33.69 | $33.69 | $33.69 | $33.69 | $4.47 | 0 |
| 2016-11-21 | $33.69 | $33.69 | $33.69 | $33.69 | $4.47 | 0 |
| 2016-11-18 | $33.69 | $33.69 | $33.69 | $33.69 | $4.47 | 0 |
| 2016-11-17 | $33.69 | $33.69 | $33.69 | $33.69 | $4.47 | 0 |
| 2016-11-16 | $33.69 | $33.69 | $33.69 | $33.69 | $4.47 | 0 |
| 2016-11-15 | $33.69 | $33.69 | $33.69 | $33.69 | $4.47 | 0 |
| 2016-11-14 | $33.55 | $33.69 | $33.55 | $33.69 | $4.47 | 5,600 |
| 2016-11-11 | $33.84 | $33.84 | $33.79 | $33.79 | $4.48 | 9,268 |
| 2016-11-10 | $34.25 | $34.25 | $34.25 | $34.25 | $4.54 | 0 |
| 2016-11-09 | $34.25 | $34.25 | $34.25 | $34.25 | $4.54 | 700 |
| 2016-11-08 | $35.30 | $35.30 | $35.30 | $35.30 | $4.68 | 0 |
| 2016-11-07 | $35.00 | $35.30 | $35.00 | $35.30 | $4.68 | 1,575 |
| 2016-11-04 | $35.14 | $35.14 | $35.14 | $35.14 | $4.66 | 875 |
| 2016-11-03 | $35.19 | $35.19 | $35.19 | $35.19 | $4.67 | 2,100 |
| 2016-11-02 | $35.30 | $35.30 | $35.30 | $35.30 | $4.68 | 0 |
| 2016-11-01 | $35.30 | $35.30 | $35.30 | $35.30 | $4.68 | 0 |
| 2016-10-31 | $35.33 | $35.33 | $35.30 | $35.30 | $4.68 | 3,752 |
| 2016-10-28 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-27 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-26 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-25 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-24 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 21 |
| 2016-10-21 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 350 |
| 2016-10-20 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-19 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-18 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-17 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-14 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-13 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-12 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-11 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 630 |
| 2016-10-10 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-07 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 0 |
| 2016-10-06 | $42.92 | $42.92 | $42.92 | $42.92 | $5.69 | 3,682 |
| 2016-10-05 | $43.70 | $43.70 | $43.70 | $43.70 | $5.79 | 140 |
| 2016-10-04 | $43.63 | $43.70 | $43.63 | $43.70 | $5.79 | 2,121 |
| 2016-10-03 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 28 |
| 2016-09-30 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 119 |
| 2016-09-29 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 0 |
| 2016-09-28 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 0 |
| 2016-09-27 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 448 |
| 2016-09-26 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 0 |
| 2016-09-23 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 0 |
| 2016-09-22 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 0 |
| 2016-09-21 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 462 |
| 2016-09-20 | $43.23 | $43.23 | $43.23 | $43.23 | $5.73 | 10,997 |
| 2016-09-19 | $43.25 | $43.27 | $42.93 | $43.27 | $5.74 | 18,417 |
| 2016-09-16 | $43.73 | $43.73 | $43.73 | $43.73 | $5.80 | 43,239 |
| 2016-09-15 | $43.35 | $43.73 | $43.35 | $43.73 | $5.80 | 44,618 |
| 2016-09-14 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-09-13 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-09-12 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-09-09 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-09-08 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-09-07 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 196 |
| 2016-09-06 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-09-02 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-09-01 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-31 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-30 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-29 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-26 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 476 |
| 2016-08-25 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-24 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-23 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-22 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-19 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-18 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-17 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-16 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 0 |
| 2016-08-15 | $41.19 | $41.19 | $41.19 | $41.19 | $5.46 | 3,500 |
| 2016-08-12 | $39.70 | $39.70 | $39.70 | $39.70 | $5.26 | 0 |
| 2016-08-11 | $39.70 | $39.70 | $39.70 | $39.70 | $5.26 | 266 |
| 2016-08-10 | $39.70 | $39.70 | $39.70 | $39.70 | $5.26 | 0 |
| 2016-08-09 | $39.70 | $39.70 | $39.70 | $39.70 | $5.26 | 0 |
| 2016-08-08 | $39.70 | $39.70 | $39.70 | $39.70 | $5.26 | 0 |
| 2016-08-05 | $39.70 | $39.70 | $39.70 | $39.70 | $5.26 | 1,050 |
| 2016-08-04 | $38.79 | $38.80 | $38.79 | $38.80 | $5.14 | 1,470 |
| 2016-08-03 | $39.05 | $39.05 | $39.05 | $39.05 | $5.18 | 0 |
| 2016-08-02 | $39.05 | $39.05 | $39.05 | $39.05 | $5.18 | 1,575 |
| 2016-08-01 | $38.03 | $38.03 | $38.03 | $38.03 | $5.04 | 0 |
| 2016-07-29 | $38.03 | $38.03 | $38.03 | $38.03 | $5.04 | 0 |
| 2016-07-28 | $38.03 | $38.03 | $38.03 | $38.03 | $5.04 | 0 |
| 2016-07-27 | $38.03 | $38.03 | $38.03 | $38.03 | $5.04 | 0 |
| 2016-07-26 | $38.03 | $38.03 | $38.03 | $38.03 | $5.04 | 0 |
| 2016-07-25 | $38.03 | $38.03 | $38.03 | $38.03 | $5.04 | 203 |
| 2016-07-22 | $38.03 | $38.03 | $38.03 | $38.03 | $5.04 | 0 |
| 2016-07-21 | $38.43 | $38.43 | $38.00 | $38.03 | $5.04 | 4,305 |
| 2016-07-20 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 105 |
| 2016-07-19 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 455 |
| 2016-07-18 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 0 |
| 2016-07-15 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 224 |
| 2016-07-14 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 7 |
| 2016-07-13 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 0 |
| 2016-07-12 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 224 |
| 2016-07-11 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 0 |
| 2016-07-08 | $35.65 | $35.65 | $35.65 | $35.65 | $4.73 | 0 |
| 2016-07-07 | $35.69 | $35.81 | $35.65 | $35.65 | $4.73 | 12,558 |
| 2016-07-06 | $35.49 | $35.49 | $35.49 | $35.49 | $4.70 | 0 |
| 2016-07-05 | $35.49 | $35.49 | $35.49 | $35.49 | $4.70 | 0 |
| 2016-07-01 | $35.49 | $35.49 | $35.49 | $35.49 | $4.70 | 0 |
| 2016-06-30 | $35.51 | $35.51 | $35.49 | $35.49 | $4.70 | 2,100 |
| 2016-06-29 | $34.00 | $34.00 | $34.00 | $34.00 | $4.51 | 0 |
| 2016-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $4.51 | 0 |
| 2016-06-27 | $34.50 | $34.50 | $33.49 | $34.00 | $4.51 | 2,639 |
| 2016-06-24 | $35.60 | $35.60 | $35.60 | $35.60 | $4.72 | 0 |
| 2016-06-23 | $35.60 | $35.60 | $35.60 | $35.60 | $4.72 | 245 |
| 2016-06-22 | $35.60 | $35.60 | $35.60 | $35.60 | $4.72 | 0 |
| 2016-06-21 | $35.60 | $35.60 | $35.60 | $35.60 | $4.72 | 0 |
| 2016-06-20 | $35.60 | $35.60 | $35.60 | $35.60 | $4.72 | 0 |
| 2016-06-16 | $35.78 | $35.78 | $35.60 | $35.60 | $4.72 | 1,400 |
| 2016-06-15 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-14 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-13 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-10 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-09 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-08 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-07 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-06 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-03 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 14 |
| 2016-06-02 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-06-01 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 0 |
| 2016-05-31 | $38.85 | $38.85 | $38.85 | $38.85 | $5.15 | 2,128 |
| 2016-05-27 | $37.45 | $37.45 | $37.45 | $37.45 | $4.96 | 280 |
| 2016-05-26 | $37.45 | $37.45 | $37.45 | $37.45 | $4.96 | 0 |
| 2016-05-25 | $37.45 | $37.45 | $37.45 | $37.45 | $4.96 | 0 |
| 2016-05-24 | $37.45 | $37.45 | $37.45 | $37.45 | $4.90 | 350 |
| 2016-05-23 | $37.45 | $37.45 | $37.45 | $37.45 | $4.90 | 0 |
| 2016-05-20 | $37.45 | $37.45 | $37.45 | $37.45 | $4.90 | 0 |
| 2016-05-19 | $37.45 | $37.45 | $37.45 | $37.45 | $4.90 | 1,400 |
| 2016-05-18 | $37.44 | $37.44 | $37.44 | $37.44 | $4.90 | 0 |
| 2016-05-17 | $37.44 | $37.44 | $37.44 | $37.44 | $4.90 | 1,400 |
| 2016-05-16 | $38.74 | $38.74 | $38.74 | $38.74 | $5.07 | 0 |
| 2016-05-13 | $38.74 | $38.74 | $38.74 | $38.74 | $5.07 | 0 |
| 2016-05-11 | $38.74 | $38.74 | $38.74 | $38.74 | $5.07 | 0 |
| 2016-05-09 | $38.74 | $38.74 | $38.74 | $38.74 | $5.01 | 0 |
| 2016-05-06 | $38.74 | $38.74 | $38.74 | $38.74 | $5.01 | 0 |
| 2016-05-05 | $38.74 | $38.74 | $38.74 | $38.74 | $5.01 | 294 |
| 2016-05-04 | $38.74 | $38.74 | $38.74 | $38.74 | $5.01 | 700 |
| 2016-05-03 | $39.49 | $39.49 | $39.49 | $39.49 | $5.11 | 1,022 |
| 2016-05-02 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-29 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-28 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-27 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-26 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-25 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-22 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-21 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-20 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-19 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-18 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 0 |
| 2016-04-15 | $39.78 | $39.78 | $39.78 | $39.78 | $5.14 | 700 |
| 2016-04-14 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-04-13 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-04-12 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 77 |
| 2016-04-11 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-04-08 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 350 |
| 2016-04-07 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-04-06 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 224 |
| 2016-04-05 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-04-04 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-04-01 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-03-31 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-03-30 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-03-29 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 0 |
| 2016-03-28 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 56 |
| 2016-03-24 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 406 |
| 2016-03-23 | $37.64 | $37.64 | $37.64 | $37.64 | $4.87 | 12,635 |
| 2016-03-22 | $35.30 | $35.30 | $35.30 | $35.30 | $4.56 | 392 |
| 2016-03-21 | $35.30 | $35.30 | $35.30 | $35.30 | $4.56 | 0 |
| 2016-03-18 | $35.30 | $35.30 | $35.30 | $35.30 | $4.56 | 0 |
| 2016-03-17 | $35.30 | $35.30 | $35.30 | $35.30 | $4.56 | 12,635 |
| 2016-03-16 | $36.15 | $36.15 | $36.15 | $36.15 | $4.67 | 0 |
| 2016-03-15 | $36.15 | $36.15 | $36.15 | $36.15 | $4.67 | 175 |
| 2016-03-14 | $35.70 | $36.15 | $35.61 | $36.15 | $4.67 | 2,100 |
| 2016-03-11 | $34.35 | $34.35 | $34.35 | $34.35 | $4.44 | 0 |
| 2016-03-10 | $34.35 | $34.35 | $34.35 | $34.35 | $4.44 | 0 |
| 2016-03-09 | $34.35 | $34.35 | $34.35 | $34.35 | $4.44 | 126 |
| 2016-03-08 | $34.35 | $34.35 | $34.35 | $34.35 | $4.44 | 0 |
| 2016-03-07 | $34.35 | $34.35 | $34.35 | $34.35 | $4.44 | 0 |
| 2016-03-04 | $34.35 | $34.35 | $34.35 | $34.35 | $4.44 | 497 |
| 2016-03-03 | $34.35 | $34.35 | $34.35 | $34.35 | $4.44 | 9,380 |
| 2016-03-02 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 0 |
| 2016-03-01 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 0 |
| 2016-02-29 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 0 |
| 2016-02-26 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 0 |
| 2016-02-25 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 0 |
| 2016-02-24 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 14 |
| 2016-02-23 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 0 |
| 2016-02-22 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 0 |
| 2016-02-19 | $34.84 | $34.84 | $34.84 | $34.84 | $4.50 | 0 |
| 2016-02-18 | $34.85 | $35.45 | $34.84 | $34.84 | $4.50 | 2,520 |
| 2016-02-17 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 210 |
| 2016-02-16 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-02-12 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-02-11 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 441 |
| 2016-02-10 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-02-09 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 119 |
| 2016-02-08 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 434 |
| 2016-02-05 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 210 |
| 2016-02-04 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-02-03 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-02-02 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 665 |
| 2016-02-01 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-01-29 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-01-28 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-01-27 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-01-26 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 0 |
| 2016-01-25 | $32.67 | $32.67 | $32.67 | $32.67 | $4.22 | 700 |
| 2016-01-22 | $32.78 | $32.78 | $32.46 | $32.46 | $4.20 | 18,235 |
| 2016-01-21 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-20 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-19 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-15 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-14 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-13 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-12 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-11 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-08 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 0 |
| 2016-01-07 | $34.64 | $34.64 | $34.64 | $34.64 | $4.48 | 868 |
| 2016-01-06 | $36.08 | $36.08 | $36.08 | $36.08 | $4.67 | 0 |
| 2016-01-05 | $36.08 | $36.08 | $36.08 | $36.08 | $4.67 | 2,870 |
| 2016-01-04 | $36.05 | $36.08 | $36.05 | $36.08 | $4.67 | 2,870 |
| 2015-12-31 | $37.49 | $37.49 | $37.49 | $37.49 | $4.85 | 763 |
| 2015-12-30 | $37.90 | $37.90 | $37.90 | $37.90 | $4.90 | 1,820 |
| 2015-12-29 | $37.77 | $37.90 | $37.77 | $37.90 | $4.90 | 1,820 |
| 2015-12-28 | $37.29 | $37.29 | $37.06 | $37.06 | $4.79 | 8,519 |
| 2015-12-24 | $37.65 | $37.65 | $37.65 | $37.65 | $4.87 | 1,519 |
| 2015-12-23 | $37.10 | $37.65 | $37.10 | $37.65 | $4.87 | 1,519 |
| 2015-12-22 | $36.03 | $36.03 | $36.03 | $36.03 | $4.66 | 0 |
| 2015-12-21 | $36.03 | $36.03 | $36.03 | $36.03 | $4.66 | 0 |
| 2015-12-18 | $36.03 | $36.03 | $36.03 | $36.03 | $4.66 | 0 |
| 2015-12-17 | $36.03 | $36.03 | $36.03 | $36.03 | $4.66 | 2,149 |
| 2015-12-16 | $36.29 | $36.29 | $36.03 | $36.03 | $4.66 | 2,149 |
| 2015-12-15 | $35.90 | $36.84 | $35.90 | $36.52 | $4.72 | 2,100 |
| 2015-12-14 | $35.20 | $35.20 | $35.20 | $35.20 | $4.55 | 0 |
| 2015-12-11 | $35.20 | $35.20 | $35.20 | $35.20 | $4.55 | 8,925 |
| 2015-12-10 | $35.88 | $35.88 | $35.88 | $35.88 | $4.64 | 378 |
| 2015-12-09 | $35.88 | $35.88 | $35.88 | $35.88 | $4.64 | 18,886 |
| 2015-12-08 | $35.90 | $35.90 | $35.88 | $35.88 | $4.64 | 18,886 |
| 2015-12-07 | $36.76 | $36.76 | $36.76 | $36.76 | $4.75 | 359,863 |
| 2015-12-04 | $36.90 | $36.90 | $36.90 | $36.90 | $4.77 | 861 |
| 2015-12-03 | $37.65 | $37.65 | $37.65 | $37.65 | $4.87 | 1,022 |
| 2015-12-02 | $35.90 | $35.90 | $35.90 | $35.90 | $4.64 | 420 |
| 2015-12-01 | $35.90 | $35.90 | $35.90 | $35.90 | $4.64 | 280 |
| 2015-11-30 | $35.90 | $35.90 | $35.90 | $35.90 | $4.64 | 42 |
| 2015-11-27 | $35.90 | $35.90 | $35.90 | $35.90 | $4.64 | 574 |
| 2015-11-25 | $35.90 | $35.90 | $35.90 | $35.90 | $4.64 | 1,638 |
| 2015-11-24 | $35.60 | $35.60 | $35.60 | $35.60 | $4.60 | 1,302 |
| 2015-11-23 | $36.24 | $36.24 | $36.24 | $36.24 | $4.69 | 1,967 |
| 2015-11-20 | $36.32 | $36.32 | $36.24 | $36.24 | $4.69 | 1,967 |
| 2015-11-19 | $36.50 | $36.67 | $36.50 | $36.67 | $4.74 | 4,291 |
| 2015-11-18 | $36.10 | $36.18 | $36.10 | $36.18 | $4.68 | 1,631 |
| 2015-11-17 | $35.70 | $35.80 | $35.70 | $35.77 | $4.63 | 3,892 |
| 2015-11-16 | $34.65 | $34.65 | $34.65 | $34.65 | $4.48 | 0 |
| 2015-11-13 | $34.65 | $34.65 | $34.65 | $34.65 | $4.48 | 2,254 |
| 2015-11-12 | $35.40 | $35.40 | $35.40 | $35.40 | $4.58 | 1,323 |
| 2015-11-11 | $35.50 | $35.50 | $35.50 | $35.50 | $4.59 | 0 |
| 2015-11-10 | $35.50 | $35.50 | $35.50 | $35.50 | $4.59 | 1,379 |
| 2015-11-09 | $35.75 | $35.91 | $35.75 | $35.91 | $4.64 | 6,314 |
| 2015-11-06 | $35.85 | $35.85 | $35.85 | $35.85 | $4.64 | 1,645 |
| 2015-11-05 | $36.55 | $36.55 | $35.88 | $36.45 | $4.71 | 0 |
| 2015-11-04 | $36.55 | $36.55 | $35.88 | $36.45 | $4.71 | 4,214 |
| 2015-11-03 | $36.75 | $36.75 | $36.75 | $36.75 | $4.75 | 7,644 |
| 2015-11-02 | $36.15 | $36.20 | $36.15 | $36.20 | $4.68 | 1,631 |
| 2015-10-30 | $35.07 | $35.07 | $35.07 | $35.07 | $4.53 | 4,620 |
| 2015-10-29 | $35.35 | $35.35 | $35.35 | $35.35 | $4.57 | 1,022 |
| 2015-10-28 | $35.20 | $35.20 | $35.20 | $35.20 | $4.55 | 2,961 |
| 2015-10-27 | $35.10 | $35.10 | $35.10 | $35.10 | $4.54 | 1,400 |
| 2015-10-26 | $33.55 | $33.55 | $33.55 | $33.55 | $4.34 | 0 |
| 2015-10-23 | $33.55 | $33.55 | $33.55 | $33.55 | $4.34 | 1,057 |
| 2015-10-22 | $33.00 | $33.00 | $33.00 | $33.00 | $4.27 | 1,582 |
| 2015-10-21 | $32.39 | $32.39 | $32.39 | $32.39 | $4.19 | 2,310 |
| 2015-10-20 | $31.45 | $31.45 | $31.45 | $31.45 | $4.07 | 0 |
| 2015-10-19 | $31.45 | $31.45 | $31.45 | $31.45 | $4.07 | 1,526 |
| 2015-10-16 | $31.55 | $31.55 | $31.55 | $31.55 | $4.08 | 1,351 |
| 2015-10-15 | $32.41 | $32.41 | $32.41 | $32.41 | $4.19 | 1,078 |
| 2015-10-14 | $33.15 | $33.31 | $33.15 | $33.31 | $4.31 | 0 |
| 2015-10-13 | $33.15 | $33.31 | $33.15 | $33.31 | $4.31 | 0 |
| 2015-10-12 | $33.15 | $33.31 | $33.15 | $33.31 | $4.31 | 23,086 |
| 2015-10-09 | $31.76 | $31.76 | $31.76 | $31.76 | $4.11 | 0 |
| 2015-10-08 | $31.76 | $31.76 | $31.76 | $31.76 | $4.11 | 0 |
| 2015-10-07 | $31.76 | $31.76 | $31.76 | $31.76 | $4.11 | 0 |
| 2015-10-06 | $31.76 | $31.76 | $31.76 | $31.76 | $4.11 | 0 |
| 2015-10-05 | $31.76 | $31.76 | $31.76 | $31.76 | $4.11 | 0 |
| 2015-10-02 | $31.76 | $31.76 | $31.76 | $31.76 | $4.11 | 1,596 |
| 2015-10-01 | $30.05 | $30.05 | $30.05 | $30.05 | $3.89 | 0 |
| 2015-09-30 | $30.05 | $30.05 | $30.05 | $30.05 | $3.89 | 0 |
| 2015-09-29 | $30.05 | $30.05 | $30.05 | $30.05 | $3.89 | 0 |
| 2015-09-28 | $30.05 | $30.05 | $30.05 | $30.05 | $3.89 | 0 |
| 2015-09-25 | $30.05 | $30.05 | $30.05 | $30.05 | $3.89 | 1,547 |
| 2015-09-24 | $29.05 | $29.05 | $29.05 | $29.05 | $3.76 | 1,190 |
| 2015-09-23 | $29.76 | $30.09 | $29.76 | $30.09 | $3.89 | 9,527 |
| 2015-09-22 | $30.21 | $30.55 | $30.18 | $30.55 | $3.95 | 8,162 |
| 2015-09-21 | $31.38 | $31.38 | $31.38 | $31.38 | $4.06 | 2,107 |
| 2015-09-18 | $31.71 | $31.71 | $31.71 | $31.71 | $4.10 | 1,400 |
| 2015-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $4.14 | 14,336 |
| 2015-09-16 | $32.10 | $32.10 | $32.10 | $32.10 | $4.15 | 0 |
| 2015-09-15 | $32.10 | $32.10 | $32.10 | $32.10 | $4.15 | 1,274 |
| 2015-09-14 | $32.50 | $32.50 | $32.00 | $32.00 | $4.14 | 0 |
| 2015-09-11 | $32.50 | $32.50 | $32.00 | $32.00 | $4.14 | 0 |
| 2015-09-10 | $32.50 | $32.50 | $32.00 | $32.00 | $4.14 | 6,860 |
| 2015-09-09 | $32.50 | $32.50 | $32.50 | $32.50 | $4.20 | 2,387 |
| 2015-09-08 | $32.58 | $32.58 | $32.58 | $32.58 | $4.21 | 0 |
| 2015-09-04 | $32.58 | $32.58 | $32.58 | $32.58 | $4.21 | 0 |
| 2015-09-03 | $32.58 | $32.58 | $32.58 | $32.58 | $4.21 | 1,932 |
| 2015-09-02 | $31.87 | $31.87 | $31.87 | $31.87 | $4.12 | 1,358 |
| 2015-09-01 | $31.83 | $31.96 | $31.83 | $31.96 | $4.13 | 4,109 |
| 2015-08-31 | $32.53 | $32.60 | $32.41 | $32.41 | $4.19 | 0 |