Imax Corp (IMAX) Exchange: NYSE
Data as of Aug. 20, 2025
$25.75 ($0.09) 0.35%
Imax Corp - Daily Information
Click for more stock information on Imax Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.63 |
| Previous Close | $25.75 |
| High | $26.22 |
| Low | $25.59 |
| Adjusted Open | $25.63 |
| Previous Adjusted Close | $25.75 |
| Adjusted High | $26.22 |
| Adjusted Low | $25.59 |
About Imax Corp (IMAX)
Imax Corporation is an entertainment technology company which develops, manufactures, and licenses a complete range of systems, software and digital content for giant-screen, immersive film experiences. Founded in 1967, today Imax operates globally with over 1,200 Imax theatre systems in 74 countries. Imax has continued to grow its brand and offerings over the years, including digital re-mastering of films, Imax Virtual Reality experiences, new laser projection formats, digital content creation, and other interactive experiences. Since its founding, Imax has worked to continuously improve the quality and impact of its giant-screen cinema experiences, and has since become an industry leader in terms of box office share and the amount of content it produces and distributes. Imax ensures its presence in film theatres across the world, and has earned over $4 billion in box office revenues since its inception.
Invest in Imax Corp (IMAX)
Historical Stock Data for Imax Corp (IMAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $25.63 | $26.22 | $25.59 | $25.75 | $25.75 | 707,740 |
| 2025-08-19 | $25.68 | $26.06 | $25.48 | $25.66 | $25.66 | 707,187 |
| 2025-08-18 | $25.38 | $25.95 | $25.32 | $25.75 | $25.75 | 822,858 |
| 2025-08-15 | $25.76 | $25.94 | $25.06 | $25.30 | $25.30 | 706,380 |
| 2025-08-14 | $25.75 | $25.87 | $25.47 | $25.66 | $25.66 | 489,342 |
| 2025-08-13 | $25.64 | $25.83 | $25.45 | $25.77 | $25.77 | 603,806 |
| 2025-08-12 | $25.49 | $25.66 | $25.23 | $25.62 | $25.62 | 1,171,858 |
| 2025-08-11 | $24.65 | $25.70 | $24.20 | $25.38 | $25.38 | 1,124,717 |
| 2025-08-08 | $24.53 | $24.99 | $24.53 | $24.76 | $24.76 | 557,493 |
| 2025-08-07 | $24.62 | $24.96 | $24.50 | $24.65 | $24.65 | 708,213 |
| 2025-08-06 | $25.06 | $25.14 | $24.51 | $24.51 | $24.51 | 956,160 |
| 2025-08-05 | $25.28 | $25.36 | $24.70 | $25.19 | $25.19 | 817,399 |
| 2025-08-04 | $25.40 | $25.55 | $25.01 | $25.35 | $25.35 | 1,027,965 |
| 2025-08-01 | $25.85 | $26.16 | $24.98 | $25.20 | $25.20 | 1,442,286 |
| 2025-07-31 | $25.59 | $26.08 | $25.59 | $25.79 | $25.79 | 796,293 |
| 2025-07-30 | $25.94 | $26.09 | $25.48 | $25.66 | $25.66 | 812,625 |
| 2025-07-29 | $26.99 | $27.00 | $25.80 | $25.99 | $25.99 | 1,863,444 |
| 2025-07-28 | $26.85 | $27.17 | $26.02 | $26.97 | $26.97 | 1,706,102 |
| 2025-07-25 | $28.57 | $28.68 | $26.67 | $26.85 | $26.85 | 3,423,562 |
| 2025-07-24 | $29.13 | $29.20 | $26.55 | $28.29 | $28.29 | 2,993,421 |
| 2025-07-23 | $28.22 | $29.04 | $28.22 | $29.03 | $29.03 | 932,587 |
| 2025-07-22 | $28.82 | $29.01 | $28.22 | $28.24 | $28.24 | 719,924 |
| 2025-07-21 | $28.42 | $28.88 | $28.23 | $28.80 | $28.80 | 1,104,937 |
| 2025-07-18 | $28.83 | $28.96 | $28.35 | $28.42 | $28.42 | 662,063 |
| 2025-07-17 | $27.83 | $28.68 | $27.61 | $28.54 | $28.54 | 1,179,971 |
| 2025-07-16 | $28.00 | $28.86 | $27.89 | $28.28 | $28.28 | 1,030,762 |
| 2025-07-15 | $27.81 | $28.18 | $27.65 | $27.87 | $27.87 | 966,325 |
| 2025-07-14 | $27.04 | $27.96 | $26.75 | $27.90 | $27.90 | 995,874 |
| 2025-07-11 | $26.40 | $27.29 | $26.38 | $26.93 | $26.93 | 1,004,137 |
| 2025-07-10 | $26.09 | $26.60 | $25.98 | $26.17 | $26.17 | 893,865 |
| 2025-07-09 | $26.78 | $27.05 | $25.87 | $26.30 | $26.30 | 1,388,905 |
| 2025-07-08 | $26.40 | $26.98 | $26.17 | $26.90 | $26.90 | 1,049,705 |
| 2025-07-07 | $27.35 | $27.55 | $26.24 | $26.59 | $26.59 | 1,297,699 |
| 2025-07-03 | $27.25 | $27.54 | $27.00 | $27.35 | $27.35 | 376,573 |
| 2025-07-02 | $27.28 | $27.52 | $27.07 | $27.14 | $27.14 | 727,896 |
| 2025-07-01 | $27.82 | $28.08 | $27.30 | $27.33 | $27.33 | 970,384 |
| 2025-06-30 | $27.43 | $28.01 | $27.00 | $27.96 | $27.96 | 1,160,005 |
| 2025-06-27 | $27.65 | $28.11 | $27.39 | $27.81 | $27.81 | 939,283 |
| 2025-06-26 | $27.09 | $27.73 | $27.02 | $27.54 | $27.54 | 707,381 |
| 2025-06-25 | $27.41 | $27.65 | $26.71 | $26.89 | $26.89 | 952,987 |
| 2025-06-24 | $27.90 | $28.15 | $27.37 | $27.38 | $27.38 | 726,640 |
| 2025-06-23 | $28.44 | $28.44 | $27.32 | $27.81 | $27.81 | 1,037,250 |
| 2025-06-20 | $29.27 | $29.30 | $28.27 | $28.44 | $28.44 | 934,197 |
| 2025-06-18 | $28.83 | $29.50 | $28.77 | $29.20 | $29.20 | 729,281 |
| 2025-06-17 | $29.08 | $29.34 | $28.71 | $29.16 | $29.16 | 686,091 |
| 2025-06-16 | $28.90 | $29.30 | $28.56 | $29.24 | $29.24 | 1,316,351 |
| 2025-06-13 | $28.49 | $29.66 | $28.38 | $28.88 | $28.88 | 1,589,102 |
| 2025-06-12 | $28.41 | $28.97 | $28.03 | $28.60 | $28.60 | 1,484,518 |
| 2025-06-11 | $27.44 | $27.71 | $27.26 | $27.58 | $27.58 | 587,950 |
| 2025-06-10 | $27.18 | $27.56 | $27.07 | $27.37 | $27.37 | 635,464 |
| 2025-06-09 | $27.74 | $27.77 | $26.93 | $27.03 | $27.03 | 546,352 |
| 2025-06-06 | $27.79 | $27.92 | $27.54 | $27.65 | $27.65 | 505,428 |
| 2025-06-05 | $27.69 | $27.98 | $27.39 | $27.47 | $27.47 | 434,422 |
| 2025-06-04 | $27.79 | $28.05 | $27.54 | $27.71 | $27.71 | 553,262 |
| 2025-06-03 | $27.70 | $27.97 | $27.23 | $27.93 | $27.93 | 925,046 |
| 2025-06-02 | $27.80 | $28.42 | $27.24 | $27.70 | $27.70 | 1,120,792 |
| 2025-05-30 | $27.64 | $27.89 | $27.35 | $27.85 | $27.85 | 884,070 |
| 2025-05-29 | $27.88 | $27.97 | $27.46 | $27.72 | $27.72 | 446,597 |
| 2025-05-28 | $28.14 | $28.23 | $27.31 | $27.83 | $27.83 | 572,217 |
| 2025-05-27 | $27.11 | $28.37 | $27.10 | $28.09 | $28.09 | 1,168,207 |
| 2025-05-23 | $26.61 | $27.17 | $26.31 | $26.97 | $26.97 | 688,751 |
| 2025-05-22 | $26.80 | $27.02 | $26.67 | $26.91 | $26.91 | 487,342 |
| 2025-05-21 | $27.05 | $27.35 | $26.76 | $26.99 | $26.99 | 582,519 |
| 2025-05-20 | $26.89 | $27.15 | $26.51 | $27.11 | $27.11 | 778,215 |
| 2025-05-19 | $27.21 | $27.55 | $26.93 | $27.14 | $27.14 | 600,015 |
| 2025-05-16 | $27.00 | $27.47 | $26.93 | $27.23 | $27.23 | 732,433 |
| 2025-05-15 | $26.58 | $27.07 | $26.31 | $26.93 | $26.93 | 663,536 |
| 2025-05-14 | $26.12 | $26.37 | $25.78 | $26.37 | $26.37 | 533,121 |
| 2025-05-13 | $26.06 | $26.33 | $25.99 | $26.15 | $26.15 | 422,765 |
| 2025-05-12 | $26.75 | $26.75 | $25.73 | $25.93 | $25.93 | 580,260 |
| 2025-05-09 | $26.11 | $26.14 | $25.72 | $26.02 | $26.02 | 595,441 |
| 2025-05-08 | $25.91 | $26.25 | $25.48 | $25.86 | $25.86 | 699,390 |
| 2025-05-07 | $25.23 | $26.00 | $25.14 | $25.65 | $25.65 | 1,307,245 |
| 2025-05-06 | $24.18 | $25.12 | $23.91 | $25.03 | $25.03 | 803,526 |
| 2025-05-05 | $23.93 | $24.57 | $22.54 | $24.34 | $24.34 | 1,522,477 |
| 2025-05-02 | $24.20 | $25.04 | $24.02 | $24.86 | $24.86 | 707,184 |
| 2025-05-01 | $24.54 | $24.58 | $24.03 | $24.15 | $24.15 | 645,040 |
| 2025-04-30 | $24.15 | $24.45 | $23.70 | $24.33 | $24.33 | 615,180 |
| 2025-04-29 | $23.87 | $24.40 | $23.54 | $24.40 | $24.40 | 595,811 |
| 2025-04-28 | $23.99 | $24.10 | $23.54 | $23.96 | $23.96 | 703,557 |
| 2025-04-25 | $22.81 | $24.25 | $22.63 | $23.90 | $23.90 | 1,068,783 |
| 2025-04-24 | $25.00 | $25.05 | $23.04 | $23.29 | $23.29 | 2,149,326 |
| 2025-04-23 | $23.65 | $24.48 | $22.61 | $24.10 | $24.10 | 1,928,907 |
| 2025-04-22 | $22.50 | $23.56 | $22.50 | $23.50 | $23.50 | 1,932,505 |
| 2025-04-21 | $22.25 | $22.44 | $21.86 | $22.34 | $22.34 | 1,130,598 |
| 2025-04-17 | $21.76 | $22.85 | $21.76 | $22.45 | $22.45 | 1,134,204 |
| 2025-04-16 | $21.66 | $22.20 | $21.49 | $21.77 | $21.77 | 1,148,545 |
| 2025-04-15 | $21.55 | $21.82 | $21.47 | $21.66 | $21.66 | 927,103 |
| 2025-04-14 | $22.00 | $22.05 | $21.33 | $21.64 | $21.64 | 1,469,450 |
| 2025-04-11 | $22.09 | $22.18 | $20.48 | $21.44 | $21.44 | 2,645,491 |
| 2025-04-10 | $22.60 | $23.10 | $21.82 | $22.03 | $22.03 | 2,338,042 |
| 2025-04-09 | $22.69 | $24.47 | $22.16 | $23.44 | $23.44 | 2,159,599 |
| 2025-04-08 | $24.42 | $25.42 | $22.00 | $22.57 | $22.57 | 3,099,247 |
| 2025-04-07 | $23.31 | $26.27 | $23.30 | $24.47 | $24.47 | 1,887,514 |
| 2025-04-04 | $25.02 | $25.43 | $24.03 | $24.32 | $24.32 | 1,387,529 |
| 2025-04-03 | $25.72 | $26.12 | $25.28 | $25.73 | $25.73 | 893,052 |
| 2025-04-02 | $26.35 | $26.73 | $26.26 | $26.58 | $26.58 | 404,019 |
| 2025-04-01 | $26.25 | $26.75 | $26.05 | $26.58 | $26.58 | 587,352 |
| 2025-03-31 | $25.89 | $26.64 | $25.59 | $26.35 | $26.35 | 794,190 |
| 2025-03-28 | $26.93 | $27.19 | $26.03 | $26.14 | $26.14 | 1,041,805 |
| 2025-03-27 | $27.20 | $27.51 | $26.88 | $27.03 | $27.03 | 523,344 |
| 2025-03-26 | $27.23 | $27.62 | $27.18 | $27.37 | $27.37 | 585,803 |
| 2025-03-25 | $26.92 | $27.65 | $26.63 | $27.16 | $27.16 | 1,060,050 |
| 2025-03-24 | $27.19 | $27.33 | $26.61 | $26.99 | $26.99 | 861,768 |
| 2025-03-21 | $26.31 | $26.97 | $26.16 | $26.75 | $26.75 | 1,073,427 |
| 2025-03-20 | $25.66 | $26.62 | $25.66 | $26.49 | $26.49 | 959,711 |
| 2025-03-19 | $24.86 | $26.31 | $24.77 | $25.93 | $25.93 | 1,524,785 |
| 2025-03-18 | $24.70 | $24.70 | $24.24 | $24.34 | $24.34 | 497,194 |
| 2025-03-17 | $24.17 | $24.88 | $24.14 | $24.85 | $24.85 | 521,680 |
| 2025-03-14 | $23.94 | $24.40 | $23.91 | $24.10 | $24.10 | 390,114 |
| 2025-03-13 | $24.16 | $24.42 | $23.62 | $23.84 | $23.84 | 542,672 |
| 2025-03-12 | $24.96 | $25.23 | $23.91 | $24.15 | $24.15 | 637,601 |
| 2025-03-11 | $24.74 | $25.02 | $23.97 | $24.23 | $24.23 | 745,796 |
| 2025-03-10 | $24.85 | $25.31 | $24.61 | $24.78 | $24.78 | 1,026,412 |
| 2025-03-07 | $24.58 | $25.47 | $24.39 | $25.26 | $25.26 | 758,022 |
| 2025-03-06 | $24.65 | $24.80 | $24.31 | $24.57 | $24.57 | 636,253 |
| 2025-03-05 | $25.02 | $25.33 | $24.68 | $24.84 | $24.84 | 583,243 |
| 2025-03-04 | $24.59 | $25.04 | $24.45 | $24.95 | $24.95 | 809,134 |
| 2025-03-03 | $25.50 | $25.81 | $24.96 | $25.02 | $25.02 | 613,620 |
| 2025-02-28 | $25.24 | $25.63 | $25.12 | $25.60 | $25.60 | 560,300 |
| 2025-02-27 | $25.80 | $25.84 | $24.99 | $25.35 | $25.35 | 598,422 |
| 2025-02-26 | $26.03 | $26.54 | $25.37 | $25.71 | $25.71 | 784,002 |
| 2025-02-25 | $26.48 | $27.00 | $25.98 | $26.39 | $26.39 | 844,203 |
| 2025-02-24 | $26.06 | $26.94 | $25.86 | $26.27 | $26.27 | 935,869 |
| 2025-02-21 | $27.20 | $27.77 | $25.65 | $26.03 | $26.03 | 1,170,954 |
| 2025-02-20 | $26.77 | $27.31 | $25.91 | $26.93 | $26.93 | 1,262,548 |
| 2025-02-19 | $26.50 | $27.27 | $26.11 | $27.22 | $27.22 | 1,640,463 |
| 2025-02-18 | $26.81 | $27.38 | $26.81 | $27.02 | $27.02 | 1,065,642 |
| 2025-02-14 | $26.97 | $27.29 | $26.67 | $26.97 | $26.97 | 1,112,967 |
| 2025-02-13 | $26.12 | $26.85 | $26.09 | $26.83 | $26.83 | 759,175 |
| 2025-02-12 | $25.21 | $26.22 | $25.16 | $26.06 | $26.06 | 683,142 |
| 2025-02-11 | $25.23 | $25.55 | $25.02 | $25.45 | $25.45 | 454,114 |
| 2025-02-10 | $25.42 | $25.65 | $25.24 | $25.46 | $25.46 | 527,980 |
| 2025-02-07 | $25.33 | $25.50 | $24.96 | $25.39 | $25.39 | 649,451 |
| 2025-02-06 | $24.92 | $25.38 | $24.78 | $25.26 | $25.26 | 709,231 |
| 2025-02-05 | $24.70 | $25.03 | $24.49 | $24.96 | $24.96 | 834,496 |
| 2025-02-04 | $24.29 | $24.44 | $24.03 | $24.36 | $24.36 | 406,384 |
| 2025-02-03 | $23.39 | $24.31 | $23.18 | $24.13 | $24.13 | 658,332 |
| 2025-01-31 | $23.71 | $24.02 | $23.42 | $23.55 | $23.55 | 642,370 |
| 2025-01-30 | $23.70 | $23.70 | $23.27 | $23.58 | $23.58 | 398,158 |
| 2025-01-29 | $23.27 | $23.80 | $23.13 | $23.55 | $23.55 | 440,655 |
| 2025-01-28 | $23.67 | $23.70 | $23.11 | $23.21 | $23.21 | 500,689 |
| 2025-01-27 | $23.66 | $24.11 | $23.41 | $23.71 | $23.71 | 589,578 |
| 2025-01-24 | $23.66 | $23.86 | $23.42 | $23.55 | $23.55 | 820,019 |
| 2025-01-23 | $23.42 | $24.20 | $23.20 | $23.76 | $23.76 | 1,098,574 |
| 2025-01-22 | $23.78 | $23.98 | $23.37 | $23.49 | $23.49 | 585,471 |
| 2025-01-21 | $23.25 | $23.39 | $22.98 | $23.26 | $23.26 | 564,950 |
| 2025-01-17 | $22.91 | $23.22 | $22.61 | $23.19 | $23.19 | 910,307 |
| 2025-01-16 | $22.74 | $22.86 | $22.35 | $22.39 | $22.39 | 524,376 |
| 2025-01-15 | $23.10 | $23.47 | $22.71 | $22.78 | $22.78 | 534,108 |
| 2025-01-14 | $22.82 | $23.24 | $22.81 | $23.03 | $23.03 | 570,067 |
| 2025-01-13 | $22.84 | $23.08 | $22.50 | $22.81 | $22.81 | 729,155 |
| 2025-01-10 | $23.10 | $23.29 | $22.72 | $23.07 | $23.07 | 866,410 |
| 2025-01-08 | $23.73 | $23.79 | $23.19 | $23.57 | $23.57 | 792,444 |
| 2025-01-07 | $24.09 | $24.56 | $23.87 | $23.96 | $23.96 | 690,155 |
| 2025-01-06 | $25.14 | $25.15 | $24.01 | $24.02 | $24.02 | 619,593 |
| 2025-01-03 | $25.11 | $25.46 | $24.86 | $25.13 | $25.13 | 325,920 |
| 2025-01-02 | $25.63 | $25.63 | $24.64 | $25.11 | $25.11 | 366,879 |
| 2024-12-31 | $24.69 | $25.77 | $24.59 | $25.60 | $25.60 | 717,279 |
| 2024-12-30 | $25.00 | $25.66 | $24.76 | $24.77 | $24.77 | 897,878 |
| 2024-12-27 | $25.18 | $25.30 | $24.85 | $25.09 | $25.09 | 492,354 |
| 2024-12-26 | $25.20 | $25.38 | $24.92 | $25.29 | $25.29 | 321,485 |
| 2024-12-24 | $24.53 | $25.30 | $24.45 | $25.26 | $25.26 | 445,943 |
| 2024-12-23 | $24.32 | $24.65 | $24.07 | $24.40 | $24.40 | 355,335 |
| 2024-12-20 | $24.75 | $24.88 | $24.35 | $24.52 | $24.52 | 572,212 |
| 2024-12-19 | $24.91 | $25.09 | $24.58 | $24.85 | $24.85 | 764,497 |
| 2024-12-18 | $25.36 | $25.83 | $24.57 | $24.65 | $24.65 | 404,432 |
| 2024-12-17 | $25.15 | $25.32 | $24.67 | $25.30 | $25.30 | 641,822 |
| 2024-12-16 | $26.08 | $26.27 | $25.10 | $25.19 | $25.19 | 700,987 |
| 2024-12-13 | $25.87 | $26.30 | $25.57 | $26.03 | $26.03 | 527,865 |
| 2024-12-12 | $26.12 | $26.42 | $25.81 | $25.86 | $25.86 | 547,268 |
| 2024-12-11 | $25.90 | $26.13 | $25.75 | $25.97 | $25.97 | 372,784 |
| 2024-12-10 | $25.35 | $26.05 | $25.27 | $25.86 | $25.86 | 303,576 |
| 2024-12-09 | $25.86 | $25.90 | $25.37 | $25.55 | $25.55 | 566,504 |
| 2024-12-06 | $26.08 | $26.21 | $25.68 | $25.85 | $25.85 | 260,743 |
| 2024-12-05 | $25.75 | $26.48 | $25.70 | $26.22 | $26.22 | 447,272 |
| 2024-12-04 | $26.29 | $26.59 | $25.56 | $25.64 | $25.64 | 525,222 |
| 2024-12-03 | $26.67 | $26.72 | $25.77 | $26.41 | $26.41 | 537,058 |
| 2024-12-02 | $26.40 | $26.84 | $25.86 | $26.73 | $26.73 | 895,271 |
| 2024-11-29 | $26.19 | $26.54 | $26.10 | $26.32 | $26.32 | 613,089 |
| 2024-11-27 | $25.75 | $26.47 | $25.66 | $26.03 | $26.03 | 1,270,726 |
| 2024-11-26 | $25.06 | $25.78 | $24.99 | $25.24 | $25.24 | 441,229 |
| 2024-11-25 | $25.24 | $25.68 | $25.13 | $25.25 | $25.25 | 572,284 |
| 2024-11-22 | $24.69 | $25.51 | $24.69 | $25.19 | $25.19 | 621,624 |
| 2024-11-21 | $24.69 | $24.90 | $24.53 | $24.71 | $24.71 | 303,605 |
| 2024-11-20 | $24.95 | $25.15 | $24.60 | $24.77 | $24.77 | 655,243 |
| 2024-11-19 | $24.30 | $24.93 | $24.08 | $24.90 | $24.90 | 433,756 |
| 2024-11-18 | $24.24 | $24.40 | $24.10 | $24.35 | $24.35 | 308,944 |
| 2024-11-15 | $24.72 | $24.72 | $24.02 | $24.21 | $24.21 | 221,712 |
| 2024-11-14 | $24.36 | $24.77 | $24.30 | $24.56 | $24.56 | 545,828 |
| 2024-11-13 | $24.70 | $24.82 | $24.17 | $24.25 | $24.25 | 388,892 |
| 2024-11-12 | $24.91 | $25.14 | $24.50 | $24.64 | $24.64 | 483,648 |
| 2024-11-11 | $24.36 | $24.65 | $24.02 | $24.63 | $24.63 | 600,950 |
| 2024-11-08 | $24.75 | $25.14 | $24.23 | $24.35 | $24.35 | 655,844 |
| 2024-11-07 | $24.86 | $24.87 | $24.02 | $24.72 | $24.72 | 936,136 |
| 2024-11-06 | $24.82 | $25.28 | $24.50 | $24.73 | $24.73 | 846,554 |
| 2024-11-05 | $24.22 | $24.79 | $24.17 | $24.26 | $24.26 | 504,308 |
| 2024-11-04 | $24.25 | $24.51 | $23.95 | $24.19 | $24.19 | 523,156 |
| 2024-11-01 | $24.39 | $24.39 | $23.63 | $24.06 | $24.06 | 1,587,094 |
| 2024-10-31 | $22.00 | $24.33 | $21.98 | $24.30 | $24.30 | 2,918,535 |
| 2024-10-30 | $21.04 | $21.83 | $21.04 | $21.68 | $21.68 | 1,365,562 |
| 2024-10-29 | $20.49 | $21.31 | $20.49 | $21.00 | $21.00 | 574,788 |
| 2024-10-28 | $20.49 | $20.78 | $20.40 | $20.55 | $20.55 | 430,210 |
| 2024-10-25 | $20.17 | $20.68 | $20.17 | $20.49 | $20.49 | 341,008 |
| 2024-10-24 | $20.18 | $20.21 | $19.91 | $20.07 | $20.07 | 316,590 |
| 2024-10-23 | $20.58 | $20.64 | $20.06 | $20.23 | $20.23 | 295,157 |
| 2024-10-22 | $20.70 | $21.02 | $20.46 | $20.57 | $20.57 | 652,101 |
| 2024-10-21 | $21.25 | $21.50 | $20.78 | $20.79 | $20.79 | 379,246 |
| 2024-10-18 | $21.01 | $21.30 | $20.74 | $21.16 | $21.16 | 488,472 |
| 2024-10-17 | $20.61 | $20.92 | $20.24 | $20.84 | $20.84 | 465,675 |
| 2024-10-16 | $20.84 | $20.84 | $20.45 | $20.66 | $20.66 | 375,427 |
| 2024-10-15 | $21.02 | $21.11 | $20.47 | $20.79 | $20.79 | 870,146 |
| 2024-10-14 | $21.54 | $21.64 | $21.21 | $21.25 | $21.25 | 664,838 |
| 2024-10-11 | $20.22 | $21.84 | $20.20 | $21.69 | $21.69 | 1,154,397 |
| 2024-10-10 | $19.29 | $20.18 | $19.28 | $20.17 | $20.17 | 479,943 |
| 2024-10-09 | $19.41 | $19.45 | $19.19 | $19.35 | $19.35 | 369,279 |
| 2024-10-08 | $19.53 | $19.80 | $19.35 | $19.41 | $19.41 | 498,696 |
| 2024-10-07 | $19.58 | $20.12 | $19.49 | $19.68 | $19.68 | 548,271 |
| 2024-10-04 | $19.93 | $20.14 | $19.37 | $19.51 | $19.51 | 549,809 |
| 2024-10-03 | $20.41 | $20.45 | $19.70 | $19.82 | $19.82 | 591,477 |
| 2024-10-02 | $20.06 | $20.79 | $19.96 | $20.49 | $20.49 | 505,272 |
| 2024-10-01 | $20.37 | $20.50 | $19.85 | $20.12 | $20.12 | 742,899 |
| 2024-09-30 | $20.43 | $20.62 | $20.30 | $20.51 | $20.51 | 530,975 |
| 2024-09-27 | $20.22 | $20.90 | $20.19 | $20.35 | $20.35 | 848,652 |
| 2024-09-26 | $19.84 | $20.72 | $19.67 | $20.24 | $20.24 | 1,286,332 |
| 2024-09-25 | $19.68 | $19.88 | $19.45 | $19.69 | $19.69 | 721,386 |
| 2024-09-24 | $19.27 | $19.82 | $19.20 | $19.74 | $19.74 | 792,449 |
| 2024-09-23 | $20.23 | $20.23 | $18.76 | $19.12 | $19.12 | 1,423,566 |
| 2024-09-20 | $20.36 | $20.36 | $20.01 | $20.12 | $20.12 | 697,113 |
| 2024-09-19 | $20.70 | $20.70 | $19.96 | $20.29 | $20.29 | 856,438 |
| 2024-09-18 | $20.53 | $20.67 | $20.19 | $20.32 | $20.32 | 500,355 |
| 2024-09-17 | $20.52 | $20.62 | $20.26 | $20.60 | $20.60 | 439,310 |
| 2024-09-16 | $20.84 | $20.93 | $20.25 | $20.40 | $20.40 | 784,198 |
| 2024-09-13 | $20.75 | $20.94 | $20.45 | $20.84 | $20.84 | 477,328 |
| 2024-09-12 | $20.66 | $20.90 | $20.45 | $20.60 | $20.60 | 399,430 |
| 2024-09-11 | $20.93 | $20.98 | $20.54 | $20.59 | $20.59 | 327,897 |
| 2024-09-10 | $21.14 | $21.33 | $20.96 | $21.01 | $21.01 | 407,894 |
| 2024-09-09 | $20.98 | $21.50 | $20.98 | $21.10 | $21.10 | 405,636 |
| 2024-09-06 | $21.77 | $21.80 | $20.98 | $21.00 | $21.00 | 390,379 |
| 2024-09-05 | $21.65 | $21.99 | $21.18 | $21.86 | $21.86 | 1,192,390 |
| 2024-09-04 | $21.04 | $21.88 | $20.94 | $21.60 | $21.60 | 903,185 |
| 2024-09-03 | $21.42 | $22.05 | $21.07 | $21.16 | $21.16 | 618,746 |
| 2024-08-30 | $21.01 | $21.23 | $20.96 | $21.19 | $21.19 | 300,621 |
| 2024-08-29 | $20.89 | $21.31 | $20.78 | $20.95 | $20.95 | 399,995 |
| 2024-08-28 | $21.41 | $21.44 | $20.68 | $20.71 | $20.71 | 341,063 |
| 2024-08-27 | $21.85 | $22.00 | $21.48 | $21.54 | $21.54 | 484,069 |
| 2024-08-26 | $21.40 | $22.13 | $21.29 | $21.95 | $21.95 | 775,568 |
| 2024-08-23 | $21.16 | $21.62 | $21.09 | $21.38 | $21.38 | 489,083 |
| 2024-08-22 | $21.00 | $21.43 | $20.93 | $21.19 | $21.19 | 574,861 |
| 2024-08-21 | $20.60 | $20.81 | $20.38 | $20.71 | $20.71 | 319,708 |
| 2024-08-20 | $20.48 | $20.53 | $20.04 | $20.40 | $20.40 | 266,106 |
| 2024-08-19 | $20.18 | $20.52 | $20.06 | $20.52 | $20.52 | 410,047 |
| 2024-08-16 | $20.00 | $20.20 | $19.85 | $19.99 | $19.99 | 459,742 |
| 2024-08-15 | $19.90 | $20.05 | $19.74 | $20.03 | $20.03 | 399,204 |
| 2024-08-14 | $20.00 | $20.05 | $19.43 | $19.58 | $19.58 | 435,566 |
| 2024-08-13 | $19.99 | $20.06 | $19.79 | $19.97 | $19.97 | 434,401 |
| 2024-08-12 | $19.96 | $20.12 | $19.73 | $19.88 | $19.88 | 351,096 |
| 2024-08-09 | $20.15 | $20.32 | $19.87 | $19.96 | $19.96 | 481,104 |
| 2024-08-08 | $20.16 | $20.29 | $19.93 | $20.22 | $20.22 | 553,949 |
| 2024-08-07 | $20.66 | $20.67 | $19.90 | $20.08 | $20.08 | 809,211 |
| 2024-08-06 | $20.72 | $20.91 | $20.20 | $20.59 | $20.59 | 883,733 |
| 2024-08-05 | $20.52 | $21.19 | $20.32 | $20.76 | $20.76 | 770,278 |
| 2024-08-02 | $20.99 | $21.62 | $20.83 | $21.30 | $21.30 | 1,596,116 |
| 2024-08-01 | $20.98 | $21.45 | $20.81 | $21.18 | $21.18 | 1,232,237 |
| 2024-07-31 | $20.67 | $21.19 | $20.41 | $21.10 | $21.10 | 1,632,245 |
| 2024-07-30 | $20.05 | $20.97 | $20.05 | $20.65 | $20.65 | 1,554,742 |
| 2024-07-29 | $20.20 | $20.77 | $19.88 | $19.89 | $19.89 | 1,776,325 |
| 2024-07-26 | $19.85 | $20.49 | $19.39 | $20.09 | $20.09 | 2,156,796 |
| 2024-07-25 | $19.63 | $20.30 | $18.86 | $19.40 | $19.40 | 2,653,862 |
| 2024-07-24 | $18.11 | $18.16 | $17.60 | $17.83 | $17.83 | 1,078,646 |
| 2024-07-23 | $17.64 | $17.92 | $17.48 | $17.75 | $17.75 | 813,029 |
| 2024-07-22 | $17.69 | $18.06 | $17.44 | $17.82 | $17.82 | 753,082 |
| 2024-07-19 | $17.61 | $17.98 | $17.61 | $17.74 | $17.74 | 723,624 |
| 2024-07-18 | $17.60 | $18.32 | $17.60 | $17.64 | $17.64 | 1,189,292 |
| 2024-07-17 | $17.20 | $17.44 | $16.87 | $17.36 | $17.36 | 606,924 |
| 2024-07-16 | $17.29 | $17.39 | $16.95 | $17.30 | $17.30 | 520,216 |
| 2024-07-15 | $17.53 | $17.54 | $16.98 | $17.26 | $17.26 | 465,747 |
| 2024-07-12 | $17.52 | $17.58 | $17.17 | $17.42 | $17.42 | 471,071 |
| 2024-07-11 | $16.78 | $17.42 | $16.62 | $17.34 | $17.34 | 566,886 |
| 2024-07-10 | $16.66 | $16.79 | $16.43 | $16.51 | $16.51 | 393,567 |
| 2024-07-09 | $17.04 | $17.22 | $16.59 | $16.60 | $16.60 | 570,153 |
| 2024-07-08 | $16.73 | $17.33 | $16.73 | $17.02 | $17.02 | 522,280 |
| 2024-07-05 | $16.54 | $16.71 | $16.33 | $16.70 | $16.70 | 663,503 |
| 2024-07-03 | $16.95 | $17.00 | $16.57 | $16.61 | $16.61 | 197,198 |
| 2024-07-02 | $17.01 | $17.29 | $16.73 | $16.95 | $16.95 | 478,056 |
| 2024-07-01 | $16.85 | $17.09 | $16.82 | $16.99 | $16.99 | 515,043 |
| 2024-06-28 | $17.07 | $17.16 | $16.59 | $16.77 | $16.77 | 946,656 |
| 2024-06-27 | $16.91 | $17.16 | $16.79 | $16.96 | $16.96 | 346,535 |
| 2024-06-26 | $17.51 | $17.57 | $16.89 | $16.94 | $16.94 | 842,818 |
| 2024-06-25 | $17.26 | $17.70 | $17.00 | $17.58 | $17.58 | 744,628 |
| 2024-06-24 | $17.09 | $17.37 | $16.85 | $17.25 | $17.25 | 789,430 |
| 2024-06-21 | $16.45 | $17.09 | $16.45 | $16.86 | $16.86 | 916,852 |
| 2024-06-20 | $16.33 | $16.41 | $16.06 | $16.41 | $16.41 | 502,833 |
| 2024-06-18 | $15.63 | $16.63 | $15.63 | $16.33 | $16.33 | 1,349,174 |
| 2024-06-17 | $15.67 | $15.88 | $15.50 | $15.68 | $15.68 | 424,143 |
| 2024-06-14 | $15.19 | $15.41 | $14.96 | $15.40 | $15.40 | 520,502 |
| 2024-06-13 | $15.64 | $15.72 | $15.15 | $15.30 | $15.30 | 589,170 |
| 2024-06-12 | $15.33 | $15.90 | $15.26 | $15.67 | $15.67 | 583,398 |
| 2024-06-11 | $15.11 | $15.53 | $15.03 | $15.26 | $15.26 | 653,798 |
| 2024-06-10 | $15.06 | $15.41 | $14.94 | $15.18 | $15.18 | 453,929 |
| 2024-06-07 | $15.62 | $15.79 | $15.10 | $15.12 | $15.12 | 474,283 |
| 2024-06-06 | $15.63 | $15.73 | $15.48 | $15.71 | $15.71 | 436,832 |
| 2024-06-05 | $15.44 | $15.71 | $15.30 | $15.63 | $15.63 | 711,022 |
| 2024-06-04 | $16.03 | $16.12 | $15.49 | $15.57 | $15.57 | 702,834 |
| 2024-06-03 | $16.64 | $16.64 | $16.13 | $16.16 | $16.16 | 562,014 |
| 2024-05-31 | $16.63 | $16.70 | $16.18 | $16.44 | $16.44 | 623,411 |
| 2024-05-30 | $16.72 | $16.82 | $16.57 | $16.63 | $16.63 | 355,661 |
| 2024-05-29 | $16.20 | $16.80 | $16.20 | $16.65 | $16.65 | 873,626 |
| 2024-05-28 | $16.83 | $16.99 | $16.26 | $16.34 | $16.34 | 892,640 |
| 2024-05-24 | $16.63 | $17.03 | $16.57 | $16.90 | $16.90 | 520,120 |
| 2024-05-23 | $16.53 | $16.73 | $16.45 | $16.54 | $16.54 | 466,649 |
| 2024-05-22 | $16.58 | $16.79 | $16.54 | $16.58 | $16.58 | 502,846 |
| 2024-05-21 | $16.90 | $17.14 | $16.58 | $16.58 | $16.58 | 458,369 |
| 2024-05-20 | $16.97 | $17.33 | $16.91 | $16.97 | $16.97 | 626,623 |
| 2024-05-17 | $16.93 | $16.98 | $16.77 | $16.96 | $16.96 | 439,674 |
| 2024-05-16 | $17.62 | $17.72 | $16.92 | $16.93 | $16.93 | 608,356 |
| 2024-05-15 | $17.77 | $17.83 | $17.45 | $17.62 | $17.62 | 555,660 |
| 2024-05-14 | $17.77 | $18.06 | $17.55 | $17.69 | $17.69 | 772,373 |
| 2024-05-13 | $16.68 | $17.76 | $16.68 | $17.54 | $17.54 | 1,103,107 |
| 2024-05-10 | $16.61 | $16.64 | $16.46 | $16.63 | $16.63 | 479,133 |
| 2024-05-09 | $16.60 | $16.77 | $16.38 | $16.60 | $16.60 | 397,139 |
| 2024-05-08 | $16.55 | $16.90 | $16.49 | $16.60 | $16.60 | 526,971 |
| 2024-05-07 | $17.00 | $17.17 | $16.70 | $16.70 | $16.70 | 536,628 |
| 2024-05-06 | $16.76 | $17.08 | $16.52 | $17.05 | $17.05 | 612,665 |
| 2024-05-03 | $16.44 | $16.80 | $16.44 | $16.71 | $16.71 | 584,168 |
| 2024-05-02 | $16.36 | $16.51 | $16.19 | $16.38 | $16.38 | 800,458 |
| 2024-05-01 | $16.01 | $16.35 | $15.91 | $16.19 | $16.19 | 1,386,341 |
| 2024-04-30 | $16.90 | $16.92 | $15.96 | $16.01 | $16.01 | 2,064,343 |
| 2024-04-29 | $17.27 | $17.31 | $16.84 | $17.08 | $17.08 | 977,223 |
| 2024-04-26 | $17.43 | $17.52 | $16.88 | $17.15 | $17.15 | 1,724,607 |
| 2024-04-25 | $16.94 | $17.53 | $16.00 | $17.46 | $17.46 | 2,639,658 |
| 2024-04-24 | $17.44 | $17.82 | $17.31 | $17.66 | $17.66 | 2,002,208 |
| 2024-04-23 | $17.12 | $17.46 | $17.04 | $17.44 | $17.44 | 915,339 |
| 2024-04-22 | $17.17 | $17.21 | $16.91 | $17.15 | $17.15 | 663,795 |
| 2024-04-19 | $17.01 | $17.23 | $16.90 | $17.13 | $17.13 | 794,533 |
| 2024-04-18 | $17.19 | $17.43 | $16.97 | $17.11 | $17.11 | 732,515 |
| 2024-04-17 | $17.00 | $17.24 | $16.90 | $17.07 | $17.07 | 865,753 |
| 2024-04-16 | $16.32 | $17.00 | $16.16 | $16.87 | $16.87 | 998,876 |
| 2024-04-15 | $16.48 | $16.70 | $16.04 | $16.33 | $16.33 | 1,043,331 |
| 2024-04-12 | $16.57 | $16.63 | $16.04 | $16.43 | $16.43 | 1,675,644 |
| 2024-04-11 | $16.75 | $16.87 | $16.57 | $16.72 | $16.72 | 592,957 |
| 2024-04-10 | $16.41 | $16.83 | $16.34 | $16.74 | $16.74 | 678,760 |
| 2024-04-09 | $16.25 | $16.85 | $16.20 | $16.61 | $16.61 | 783,298 |
| 2024-04-08 | $16.20 | $16.30 | $16.02 | $16.21 | $16.21 | 553,403 |
| 2024-04-05 | $16.10 | $16.23 | $15.90 | $16.15 | $16.15 | 805,158 |
| 2024-04-04 | $16.03 | $16.29 | $15.98 | $16.06 | $16.06 | 718,511 |
| 2024-04-03 | $15.88 | $15.94 | $15.76 | $15.94 | $15.94 | 532,867 |
| 2024-04-02 | $15.75 | $16.17 | $15.66 | $15.99 | $15.99 | 478,756 |
| 2024-04-01 | $16.28 | $16.47 | $15.77 | $15.84 | $15.84 | 752,724 |
| 2024-03-28 | $16.10 | $16.28 | $15.99 | $16.17 | $16.17 | 605,884 |
| 2024-03-27 | $15.80 | $16.16 | $15.77 | $16.16 | $16.16 | 452,410 |
| 2024-03-26 | $16.00 | $16.04 | $15.71 | $15.71 | $15.71 | 534,357 |
| 2024-03-25 | $16.12 | $16.21 | $15.80 | $15.87 | $15.87 | 546,826 |
| 2024-03-22 | $16.04 | $16.08 | $15.76 | $16.01 | $16.01 | 609,547 |
| 2024-03-21 | $15.85 | $16.13 | $15.71 | $16.05 | $16.05 | 514,364 |
| 2024-03-20 | $15.97 | $15.97 | $15.55 | $15.80 | $15.80 | 608,131 |
| 2024-03-19 | $15.66 | $16.10 | $15.57 | $16.00 | $16.00 | 679,552 |
| 2024-03-18 | $16.35 | $16.39 | $15.57 | $15.71 | $15.71 | 1,135,779 |
| 2024-03-15 | $16.75 | $16.88 | $16.38 | $16.50 | $16.50 | 683,416 |
| 2024-03-14 | $16.89 | $17.00 | $16.74 | $16.83 | $16.83 | 488,775 |
| 2024-03-13 | $16.82 | $17.01 | $16.78 | $16.94 | $16.94 | 558,442 |
| 2024-03-12 | $16.92 | $17.07 | $16.70 | $16.81 | $16.81 | 543,666 |
| 2024-03-11 | $16.27 | $16.90 | $16.27 | $16.88 | $16.88 | 834,791 |
| 2024-03-08 | $16.84 | $16.89 | $16.11 | $16.24 | $16.24 | 815,830 |
| 2024-03-07 | $16.69 | $16.96 | $16.68 | $16.80 | $16.80 | 382,978 |
| 2024-03-06 | $16.96 | $17.01 | $16.64 | $16.68 | $16.68 | 473,999 |
| 2024-03-05 | $16.64 | $16.99 | $16.54 | $16.96 | $16.96 | 1,109,399 |
| 2024-03-04 | $17.00 | $17.10 | $16.56 | $16.67 | $16.67 | 887,260 |
| 2024-03-01 | $17.10 | $17.10 | $16.60 | $16.87 | $16.87 | 990,024 |
| 2024-02-29 | $17.59 | $17.60 | $17.00 | $17.13 | $17.13 | 1,460,512 |
| 2024-02-28 | $16.95 | $17.64 | $16.82 | $17.54 | $17.54 | 2,945,243 |
| 2024-02-27 | $15.74 | $15.96 | $15.48 | $15.79 | $15.79 | 1,388,520 |
| 2024-02-26 | $15.49 | $15.86 | $15.44 | $15.66 | $15.66 | 858,961 |
| 2024-02-23 | $15.16 | $15.50 | $15.04 | $15.49 | $15.49 | 608,695 |
| 2024-02-22 | $15.17 | $15.54 | $15.04 | $15.17 | $15.17 | 809,784 |
| 2024-02-21 | $15.37 | $15.47 | $15.04 | $15.28 | $15.28 | 1,179,027 |
| 2024-02-20 | $14.95 | $15.48 | $14.91 | $15.44 | $15.44 | 1,225,474 |
| 2024-02-16 | $14.63 | $15.23 | $14.56 | $15.06 | $15.06 | 1,516,365 |
| 2024-02-15 | $14.58 | $14.83 | $14.49 | $14.74 | $14.74 | 871,098 |
| 2024-02-14 | $14.18 | $14.68 | $14.07 | $14.60 | $14.60 | 936,430 |
| 2024-02-13 | $13.95 | $14.14 | $13.90 | $14.03 | $14.03 | 839,405 |
| 2024-02-12 | $13.94 | $14.32 | $13.94 | $14.22 | $14.22 | 571,930 |
| 2024-02-09 | $13.98 | $14.19 | $13.91 | $14.06 | $14.06 | 606,970 |
| 2024-02-08 | $13.57 | $14.06 | $13.56 | $14.01 | $14.01 | 919,746 |
| 2024-02-07 | $13.54 | $13.66 | $13.31 | $13.53 | $13.53 | 761,898 |
| 2024-02-06 | $13.40 | $13.68 | $13.20 | $13.54 | $13.54 | 1,137,075 |
| 2024-02-05 | $13.73 | $13.79 | $13.36 | $13.48 | $13.48 | 870,147 |
| 2024-02-02 | $13.63 | $13.82 | $13.47 | $13.80 | $13.80 | 873,631 |
| 2024-02-01 | $13.99 | $14.06 | $13.74 | $13.75 | $13.75 | 846,084 |
| 2024-01-31 | $13.89 | $14.36 | $13.84 | $13.97 | $13.97 | 888,021 |
| 2024-01-30 | $14.03 | $14.25 | $13.94 | $13.95 | $13.95 | 709,007 |
| 2024-01-29 | $14.10 | $14.24 | $14.06 | $14.15 | $14.15 | 527,859 |
| 2024-01-26 | $14.17 | $14.38 | $14.11 | $14.14 | $14.14 | 425,002 |
| 2024-01-25 | $14.18 | $14.37 | $14.03 | $14.14 | $14.14 | 424,190 |
| 2024-01-24 | $14.40 | $14.45 | $14.08 | $14.09 | $14.09 | 634,266 |
| 2024-01-23 | $14.51 | $14.70 | $14.18 | $14.23 | $14.23 | 569,635 |
| 2024-01-22 | $14.17 | $14.49 | $14.17 | $14.35 | $14.35 | 686,655 |
| 2024-01-19 | $14.25 | $14.27 | $14.04 | $14.13 | $14.13 | 695,771 |
| 2024-01-18 | $14.13 | $14.32 | $14.11 | $14.17 | $14.17 | 733,400 |
| 2024-01-17 | $14.00 | $14.19 | $13.97 | $14.16 | $14.16 | 634,226 |
| 2024-01-16 | $14.40 | $14.40 | $14.13 | $14.14 | $14.14 | 793,887 |
| 2024-01-12 | $14.50 | $14.63 | $14.41 | $14.53 | $14.53 | 544,174 |
| 2024-01-11 | $14.33 | $14.51 | $14.13 | $14.38 | $14.38 | 1,308,263 |
| 2024-01-10 | $14.50 | $14.74 | $14.43 | $14.68 | $14.68 | 656,625 |
| 2024-01-09 | $15.00 | $15.15 | $14.49 | $14.56 | $14.56 | 1,190,795 |
| 2024-01-08 | $15.16 | $15.29 | $14.71 | $15.01 | $15.01 | 1,258,809 |
| 2024-01-05 | $15.00 | $15.27 | $14.91 | $15.19 | $15.19 | 906,414 |
| 2024-01-04 | $15.14 | $15.16 | $14.90 | $14.99 | $14.99 | 903,209 |
| 2024-01-03 | $14.91 | $15.17 | $14.86 | $15.04 | $15.04 | 718,609 |
| 2024-01-02 | $14.87 | $15.12 | $14.77 | $14.98 | $14.98 | 673,482 |
| 2023-12-29 | $14.97 | $15.07 | $14.87 | $15.02 | $15.02 | 512,246 |
| 2023-12-28 | $14.85 | $15.11 | $14.85 | $14.97 | $14.97 | 717,811 |
| 2023-12-27 | $15.00 | $15.04 | $14.81 | $14.86 | $14.86 | 673,914 |
| 2023-12-26 | $14.98 | $15.07 | $14.84 | $15.02 | $15.02 | 530,710 |
| 2023-12-22 | $15.17 | $15.34 | $14.87 | $14.95 | $14.95 | 1,469,498 |
| 2023-12-21 | $14.93 | $15.18 | $14.77 | $15.10 | $15.10 | 1,618,026 |
| 2023-12-20 | $15.54 | $15.57 | $14.86 | $14.90 | $14.90 | 1,324,925 |
| 2023-12-19 | $15.63 | $15.84 | $15.40 | $15.56 | $15.56 | 660,541 |
| 2023-12-18 | $15.95 | $16.10 | $15.66 | $15.66 | $15.66 | 578,721 |
| 2023-12-15 | $16.19 | $16.19 | $15.64 | $15.96 | $15.96 | 1,122,142 |
| 2023-12-14 | $16.37 | $16.51 | $16.00 | $16.09 | $16.09 | 748,656 |
| 2023-12-13 | $15.89 | $16.17 | $15.68 | $16.14 | $16.14 | 670,507 |
| 2023-12-12 | $16.45 | $16.45 | $15.83 | $15.95 | $15.95 | 784,692 |
| 2023-12-11 | $16.22 | $16.49 | $16.17 | $16.39 | $16.39 | 556,151 |
| 2023-12-08 | $15.73 | $16.43 | $15.73 | $16.31 | $16.31 | 968,817 |
| 2023-12-07 | $15.68 | $15.93 | $15.64 | $15.70 | $15.70 | 662,065 |
| 2023-12-06 | $15.75 | $16.23 | $15.68 | $15.71 | $15.71 | 628,699 |
| 2023-12-05 | $16.14 | $16.19 | $15.66 | $15.67 | $15.67 | 798,444 |
| 2023-12-04 | $16.25 | $16.50 | $16.16 | $16.37 | $16.37 | 563,107 |
| 2023-12-01 | $15.91 | $16.29 | $15.77 | $16.29 | $16.29 | 582,794 |
| 2023-11-30 | $16.17 | $16.27 | $15.81 | $15.95 | $15.95 | 642,507 |
| 2023-11-29 | $16.13 | $16.36 | $15.95 | $16.18 | $16.18 | 487,956 |
| 2023-11-28 | $16.32 | $16.32 | $16.04 | $16.11 | $16.11 | 613,777 |
| 2023-11-27 | $16.49 | $16.53 | $16.16 | $16.29 | $16.29 | 930,285 |
| 2023-11-24 | $16.35 | $16.63 | $16.18 | $16.62 | $16.62 | 311,419 |
| 2023-11-22 | $16.40 | $16.80 | $16.36 | $16.39 | $16.39 | 618,059 |
| 2023-11-21 | $16.46 | $16.57 | $16.25 | $16.39 | $16.39 | 1,234,361 |
| 2023-11-20 | $17.15 | $17.15 | $16.57 | $16.59 | $16.59 | 857,985 |
| 2023-11-17 | $16.98 | $17.09 | $16.79 | $17.07 | $17.07 | 677,800 |
| 2023-11-16 | $16.98 | $17.14 | $16.85 | $16.92 | $16.92 | 628,932 |
| 2023-11-15 | $17.23 | $17.45 | $17.04 | $17.12 | $17.12 | 670,085 |
| 2023-11-14 | $17.26 | $17.48 | $17.09 | $17.25 | $17.25 | 468,390 |
| 2023-11-13 | $17.50 | $17.60 | $16.94 | $16.94 | $16.94 | 665,002 |
| 2023-11-10 | $17.70 | $17.70 | $17.22 | $17.55 | $17.55 | 454,393 |
| 2023-11-09 | $17.64 | $18.05 | $17.63 | $17.76 | $17.76 | 494,269 |
| 2023-11-08 | $17.58 | $17.69 | $17.52 | $17.63 | $17.63 | 365,271 |
| 2023-11-07 | $17.77 | $18.14 | $17.61 | $17.76 | $17.76 | 440,901 |
| 2023-11-06 | $18.54 | $18.55 | $17.88 | $17.88 | $17.88 | 545,172 |
| 2023-11-03 | $19.05 | $19.10 | $18.24 | $18.63 | $18.63 | 848,417 |
| 2023-11-02 | $18.17 | $18.70 | $18.15 | $18.56 | $18.56 | 1,202,528 |
| 2023-11-01 | $18.14 | $18.24 | $17.84 | $18.09 | $18.09 | 754,166 |
| 2023-10-31 | $18.18 | $18.59 | $17.98 | $18.21 | $18.21 | 724,128 |
| 2023-10-30 | $18.11 | $18.49 | $18.07 | $18.22 | $18.22 | 910,116 |
| 2023-10-27 | $18.19 | $18.38 | $17.94 | $17.94 | $17.94 | 622,583 |
| 2023-10-26 | $18.33 | $18.42 | $17.66 | $18.24 | $18.24 | 752,129 |
| 2023-10-25 | $19.58 | $19.91 | $17.43 | $18.11 | $18.11 | 1,569,042 |
| 2023-10-24 | $17.96 | $18.42 | $17.90 | $18.29 | $18.29 | 869,367 |
| 2023-10-23 | $18.03 | $18.40 | $17.91 | $17.97 | $17.97 | 543,221 |
| 2023-10-20 | $17.98 | $18.32 | $17.88 | $18.00 | $18.00 | 557,435 |
| 2023-10-19 | $18.01 | $18.38 | $17.86 | $18.02 | $18.02 | 437,038 |
| 2023-10-18 | $17.84 | $18.22 | $17.84 | $17.88 | $17.88 | 528,544 |
| 2023-10-17 | $17.77 | $18.33 | $17.56 | $17.99 | $17.99 | 644,521 |
| 2023-10-16 | $17.90 | $17.92 | $17.57 | $17.77 | $17.77 | 841,948 |
| 2023-10-13 | $17.89 | $18.01 | $17.40 | $17.74 | $17.74 | 845,214 |
| 2023-10-12 | $18.71 | $19.04 | $17.97 | $18.03 | $18.03 | 648,144 |
| 2023-10-11 | $18.76 | $19.09 | $18.63 | $18.70 | $18.70 | 397,801 |
| 2023-10-10 | $19.55 | $19.55 | $18.86 | $18.87 | $18.87 | 644,484 |
| 2023-10-09 | $19.79 | $20.07 | $19.25 | $19.45 | $19.45 | 672,349 |
| 2023-10-06 | $19.02 | $19.82 | $19.02 | $19.82 | $19.82 | 468,517 |
| 2023-10-05 | $18.93 | $19.19 | $18.89 | $19.04 | $19.04 | 323,907 |
| 2023-10-04 | $18.88 | $19.07 | $18.52 | $18.89 | $18.89 | 689,378 |
| 2023-10-03 | $19.34 | $19.37 | $18.73 | $18.94 | $18.94 | 526,621 |
| 2023-10-02 | $19.29 | $19.87 | $19.29 | $19.55 | $19.55 | 453,497 |
| 2023-09-29 | $19.08 | $19.61 | $19.08 | $19.32 | $19.32 | 417,437 |
| 2023-09-28 | $19.31 | $19.48 | $18.96 | $19.02 | $19.02 | 513,249 |
| 2023-09-27 | $19.24 | $19.45 | $19.06 | $19.35 | $19.35 | 437,080 |
| 2023-09-26 | $19.26 | $19.72 | $19.13 | $19.13 | $19.13 | 412,900 |
| 2023-09-25 | $19.06 | $19.58 | $18.97 | $19.35 | $19.35 | 353,983 |
| 2023-09-22 | $19.56 | $19.62 | $19.06 | $19.06 | $19.06 | 320,526 |
| 2023-09-21 | $18.51 | $19.73 | $18.30 | $19.47 | $19.47 | 777,311 |
| 2023-09-20 | $18.82 | $19.00 | $18.53 | $18.56 | $18.56 | 209,282 |
| 2023-09-19 | $18.94 | $19.12 | $18.79 | $18.81 | $18.81 | 242,266 |
| 2023-09-18 | $18.61 | $19.27 | $18.46 | $18.91 | $18.91 | 340,514 |
| 2023-09-15 | $18.51 | $18.82 | $18.50 | $18.74 | $18.74 | 406,833 |
| 2023-09-14 | $18.29 | $18.58 | $18.21 | $18.53 | $18.53 | 386,716 |
| 2023-09-13 | $18.61 | $18.64 | $18.00 | $18.15 | $18.15 | 633,148 |
| 2023-09-12 | $18.79 | $18.99 | $18.59 | $18.61 | $18.61 | 322,302 |
| 2023-09-11 | $18.84 | $19.17 | $18.68 | $18.74 | $18.74 | 329,802 |
| 2023-09-08 | $18.65 | $18.82 | $18.56 | $18.64 | $18.64 | 246,242 |
| 2023-09-07 | $18.88 | $18.88 | $18.37 | $18.58 | $18.58 | 364,519 |
| 2023-09-06 | $19.06 | $19.06 | $18.59 | $18.97 | $18.97 | 527,418 |
| 2023-09-05 | $18.87 | $19.07 | $18.72 | $19.01 | $19.01 | 289,083 |
| 2023-09-01 | $19.17 | $19.39 | $18.86 | $18.99 | $18.99 | 567,632 |
| 2023-08-31 | $19.05 | $19.56 | $19.00 | $19.13 | $19.13 | 551,860 |
| 2023-08-30 | $18.60 | $19.10 | $18.49 | $18.97 | $18.97 | 297,853 |
| 2023-08-29 | $18.72 | $18.89 | $18.61 | $18.61 | $18.61 | 295,916 |
| 2023-08-28 | $18.55 | $18.98 | $18.55 | $18.69 | $18.69 | 517,981 |
| 2023-08-25 | $18.90 | $18.95 | $18.50 | $18.65 | $18.65 | 476,698 |
| 2023-08-24 | $19.06 | $19.27 | $18.60 | $18.64 | $18.64 | 473,207 |
| 2023-08-23 | $19.11 | $19.46 | $19.09 | $19.21 | $19.21 | 282,015 |
| 2023-08-22 | $19.60 | $19.60 | $18.98 | $19.03 | $19.03 | 307,777 |
| 2023-08-21 | $19.50 | $19.72 | $19.34 | $19.56 | $19.56 | 457,220 |
| 2023-08-18 | $18.99 | $19.52 | $18.99 | $19.52 | $19.52 | 339,292 |
| 2023-08-17 | $19.45 | $19.63 | $19.08 | $19.08 | $19.08 | 394,744 |
| 2023-08-16 | $19.33 | $19.62 | $19.05 | $19.32 | $19.32 | 391,913 |
| 2023-08-15 | $19.10 | $19.43 | $18.80 | $19.37 | $19.37 | 663,510 |
| 2023-08-14 | $19.25 | $19.53 | $19.10 | $19.28 | $19.28 | 490,914 |
| 2023-08-11 | $19.29 | $19.70 | $19.18 | $19.51 | $19.51 | 512,011 |
| 2023-08-10 | $19.23 | $19.58 | $19.05 | $19.34 | $19.34 | 420,044 |
| 2023-08-09 | $19.69 | $19.78 | $18.61 | $18.94 | $18.94 | 1,178,498 |
| 2023-08-08 | $19.56 | $19.99 | $19.53 | $19.65 | $19.65 | 525,422 |
| 2023-08-07 | $19.23 | $19.79 | $18.97 | $19.65 | $19.65 | 678,397 |
| 2023-08-04 | $19.00 | $19.29 | $18.77 | $19.17 | $19.17 | 560,080 |
| 2023-08-03 | $18.56 | $18.94 | $18.49 | $18.93 | $18.93 | 526,061 |
| 2023-08-02 | $18.02 | $18.80 | $18.00 | $18.62 | $18.62 | 548,922 |
| 2023-08-01 | $18.26 | $18.55 | $17.77 | $18.40 | $18.40 | 751,427 |
| 2023-07-31 | $18.81 | $19.00 | $18.10 | $18.41 | $18.41 | 667,634 |
| 2023-07-28 | $19.04 | $19.08 | $18.41 | $18.64 | $18.64 | 1,108,638 |
| 2023-07-27 | $19.76 | $20.70 | $18.55 | $18.85 | $18.85 | 2,329,027 |
| 2023-07-26 | $16.97 | $17.57 | $16.97 | $17.38 | $17.38 | 567,029 |
| 2023-07-25 | $17.06 | $17.19 | $16.71 | $16.90 | $16.90 | 722,794 |
| 2023-07-24 | $16.76 | $17.73 | $16.71 | $16.89 | $16.89 | 1,697,136 |
| 2023-07-21 | $16.73 | $17.06 | $16.15 | $16.41 | $16.41 | 645,348 |
| 2023-07-20 | $16.90 | $16.98 | $16.59 | $16.60 | $16.60 | 359,705 |
| 2023-07-19 | $16.61 | $16.95 | $16.42 | $16.90 | $16.90 | 400,375 |
| 2023-07-18 | $16.82 | $17.10 | $16.47 | $16.76 | $16.76 | 418,936 |
| 2023-07-17 | $16.85 | $16.97 | $16.56 | $16.72 | $16.72 | 569,169 |
| 2023-07-14 | $17.84 | $17.94 | $16.80 | $16.85 | $16.85 | 796,370 |
| 2023-07-13 | $17.95 | $18.72 | $17.78 | $18.09 | $18.09 | 748,246 |
| 2023-07-12 | $17.35 | $17.62 | $17.08 | $17.08 | $17.08 | 625,775 |
| 2023-07-11 | $16.67 | $17.24 | $16.67 | $17.20 | $17.20 | 632,946 |
| 2023-07-10 | $16.52 | $16.86 | $16.46 | $16.54 | $16.54 | 343,851 |
| 2023-07-07 | $16.74 | $16.98 | $16.59 | $16.62 | $16.62 | 353,455 |
| 2023-07-06 | $16.73 | $16.84 | $16.49 | $16.70 | $16.70 | 492,904 |
| 2023-07-05 | $17.20 | $17.24 | $16.74 | $16.85 | $16.85 | 582,070 |
| 2023-07-03 | $16.99 | $17.41 | $16.99 | $17.41 | $17.41 | 356,239 |
| 2023-06-30 | $17.35 | $17.41 | $16.98 | $16.99 | $16.99 | 368,580 |
| 2023-06-29 | $17.16 | $17.49 | $17.07 | $17.29 | $17.29 | 336,287 |
| 2023-06-28 | $17.06 | $17.15 | $16.77 | $17.13 | $17.13 | 687,353 |
| 2023-06-27 | $17.35 | $17.55 | $16.98 | $16.98 | $16.98 | 486,288 |
| 2023-06-26 | $17.22 | $17.58 | $17.15 | $17.33 | $17.33 | 622,794 |
| 2023-06-23 | $17.00 | $17.28 | $16.94 | $17.26 | $17.26 | 1,313,464 |
| 2023-06-22 | $17.31 | $17.41 | $17.09 | $17.20 | $17.20 | 717,309 |
| 2023-06-21 | $17.27 | $17.55 | $17.20 | $17.42 | $17.42 | 377,000 |
| 2023-06-20 | $17.87 | $17.88 | $17.15 | $17.39 | $17.39 | 455,385 |
| 2023-06-16 | $18.17 | $18.32 | $17.78 | $17.96 | $17.96 | 507,121 |
| 2023-06-15 | $18.15 | $18.31 | $17.78 | $17.93 | $17.93 | 784,656 |
| 2023-06-14 | $18.79 | $18.85 | $18.15 | $18.25 | $18.25 | 408,083 |
| 2023-06-13 | $18.42 | $18.68 | $18.17 | $18.31 | $18.31 | 412,997 |
| 2023-06-12 | $18.63 | $18.80 | $18.38 | $18.44 | $18.44 | 255,707 |
| 2023-06-09 | $18.64 | $18.73 | $18.34 | $18.47 | $18.47 | 293,561 |
| 2023-06-08 | $18.99 | $19.10 | $18.50 | $18.54 | $18.54 | 556,162 |
| 2023-06-07 | $18.85 | $19.11 | $18.50 | $18.93 | $18.93 | 578,592 |
| 2023-06-06 | $17.78 | $18.85 | $17.78 | $18.83 | $18.83 | 407,630 |
| 2023-06-05 | $17.89 | $18.09 | $17.84 | $17.85 | $17.85 | 444,395 |
| 2023-06-02 | $17.80 | $18.07 | $17.59 | $18.05 | $18.05 | 330,111 |
| 2023-06-01 | $17.34 | $17.87 | $17.25 | $17.59 | $17.59 | 463,806 |
| 2023-05-31 | $17.27 | $17.37 | $16.85 | $17.34 | $17.34 | 584,497 |
| 2023-05-30 | $17.22 | $17.50 | $16.68 | $17.35 | $17.35 | 1,002,564 |
| 2023-05-26 | $17.57 | $17.81 | $17.12 | $17.20 | $17.20 | 852,112 |
| 2023-05-25 | $18.30 | $18.30 | $17.40 | $17.48 | $17.48 | 573,081 |
| 2023-05-24 | $18.60 | $18.60 | $18.20 | $18.32 | $18.32 | 568,158 |
| 2023-05-23 | $18.87 | $19.12 | $18.56 | $18.63 | $18.63 | 278,079 |
| 2023-05-22 | $19.00 | $19.08 | $18.84 | $18.92 | $18.92 | 265,927 |
| 2023-05-19 | $19.24 | $19.24 | $18.69 | $18.90 | $18.90 | 337,346 |
| 2023-05-18 | $19.29 | $19.51 | $19.08 | $19.09 | $19.09 | 244,301 |
| 2023-05-17 | $19.29 | $19.42 | $19.15 | $19.34 | $19.34 | 299,850 |
| 2023-05-16 | $19.19 | $19.37 | $19.06 | $19.19 | $19.19 | 188,385 |
| 2023-05-15 | $18.93 | $19.42 | $18.92 | $19.34 | $19.34 | 260,472 |
| 2023-05-12 | $19.20 | $19.35 | $18.76 | $18.89 | $18.89 | 365,809 |
| 2023-05-11 | $19.43 | $19.48 | $19.13 | $19.19 | $19.19 | 278,934 |
| 2023-05-10 | $20.08 | $20.30 | $19.34 | $19.61 | $19.61 | 345,648 |
| 2023-05-09 | $19.65 | $19.99 | $19.49 | $19.74 | $19.74 | 464,453 |
| 2023-05-08 | $19.45 | $19.88 | $19.33 | $19.85 | $19.85 | 746,484 |
| 2023-05-05 | $19.53 | $19.75 | $19.15 | $19.19 | $19.19 | 557,824 |
| 2023-05-04 | $19.82 | $19.83 | $19.04 | $19.28 | $19.28 | 480,793 |
| 2023-05-03 | $20.23 | $20.57 | $19.95 | $20.07 | $20.07 | 501,334 |
| 2023-05-02 | $20.82 | $20.98 | $20.16 | $20.30 | $20.30 | 785,556 |
| 2023-05-01 | $20.91 | $21.45 | $20.54 | $21.04 | $21.04 | 812,212 |
| 2023-04-28 | $20.71 | $21.82 | $20.25 | $20.95 | $20.95 | 1,262,832 |
| 2023-04-27 | $19.43 | $19.99 | $19.31 | $19.97 | $19.97 | 522,170 |
| 2023-04-26 | $19.64 | $19.81 | $19.26 | $19.40 | $19.40 | 568,085 |
| 2023-04-25 | $20.27 | $20.39 | $19.68 | $19.75 | $19.75 | 889,836 |
| 2023-04-24 | $20.34 | $20.50 | $20.10 | $20.22 | $20.22 | 781,980 |
| 2023-04-21 | $20.49 | $20.51 | $19.94 | $20.24 | $20.24 | 775,554 |
| 2023-04-20 | $20.65 | $20.88 | $20.41 | $20.63 | $20.63 | 278,332 |
| 2023-04-19 | $20.43 | $20.89 | $20.23 | $20.79 | $20.79 | 365,903 |
| 2023-04-18 | $20.88 | $20.89 | $20.18 | $20.49 | $20.49 | 533,226 |
| 2023-04-17 | $20.81 | $20.81 | $20.43 | $20.72 | $20.72 | 433,905 |
| 2023-04-14 | $20.72 | $20.96 | $20.56 | $20.76 | $20.76 | 696,580 |
| 2023-04-13 | $20.88 | $21.00 | $20.58 | $20.61 | $20.61 | 420,226 |
| 2023-04-12 | $20.95 | $21.26 | $20.75 | $20.76 | $20.76 | 670,361 |
| 2023-04-11 | $20.86 | $21.27 | $20.47 | $20.91 | $20.91 | 1,050,559 |
| 2023-04-10 | $19.96 | $20.93 | $19.89 | $20.85 | $20.85 | 1,160,108 |
| 2023-04-06 | $19.28 | $19.85 | $19.11 | $19.81 | $19.81 | 637,466 |
| 2023-04-05 | $18.95 | $19.27 | $18.75 | $19.27 | $19.27 | 438,968 |
| 2023-04-04 | $19.21 | $19.28 | $18.80 | $19.01 | $19.01 | 488,753 |
| 2023-04-03 | $19.28 | $19.28 | $18.72 | $19.04 | $19.04 | 388,228 |
| 2023-03-31 | $18.79 | $19.22 | $18.77 | $19.18 | $19.18 | 453,867 |
| 2023-03-30 | $18.72 | $18.98 | $18.61 | $18.70 | $18.70 | 392,481 |
| 2023-03-29 | $18.91 | $18.94 | $18.50 | $18.64 | $18.64 | 527,133 |
| 2023-03-28 | $18.17 | $18.93 | $18.08 | $18.89 | $18.89 | 601,928 |
| 2023-03-27 | $18.20 | $18.41 | $17.97 | $18.25 | $18.25 | 280,246 |
| 2023-03-24 | $17.70 | $18.23 | $17.67 | $18.07 | $18.07 | 447,786 |
| 2023-03-23 | $17.84 | $18.67 | $17.65 | $17.99 | $17.99 | 512,034 |
| 2023-03-22 | $17.78 | $18.13 | $17.44 | $17.62 | $17.62 | 478,031 |
| 2023-03-21 | $17.59 | $17.92 | $17.59 | $17.67 | $17.67 | 590,473 |
| 2023-03-20 | $16.63 | $17.51 | $16.53 | $17.39 | $17.39 | 552,588 |
| 2023-03-17 | $17.17 | $17.17 | $16.52 | $16.53 | $16.53 | 700,974 |
| 2023-03-16 | $16.92 | $17.62 | $16.81 | $17.28 | $17.28 | 494,910 |
| 2023-03-15 | $16.78 | $17.17 | $16.75 | $17.11 | $17.11 | 509,535 |
| 2023-03-14 | $17.65 | $17.73 | $17.05 | $17.18 | $17.18 | 449,496 |
| 2023-03-13 | $17.15 | $17.37 | $16.90 | $17.19 | $17.19 | 514,370 |
| 2023-03-10 | $17.57 | $17.67 | $17.16 | $17.41 | $17.41 | 823,742 |
| 2023-03-09 | $18.27 | $18.33 | $17.57 | $17.59 | $17.59 | 650,720 |
| 2023-03-08 | $18.43 | $18.65 | $17.93 | $18.23 | $18.23 | 446,154 |
| 2023-03-07 | $18.44 | $18.52 | $18.21 | $18.43 | $18.43 | 405,418 |
| 2023-03-06 | $18.76 | $18.88 | $18.31 | $18.38 | $18.38 | 349,839 |
| 2023-03-03 | $19.10 | $19.29 | $18.72 | $18.77 | $18.77 | 526,914 |
| 2023-03-02 | $18.35 | $19.06 | $18.18 | $19.04 | $19.04 | 720,517 |
| 2023-03-01 | $18.38 | $18.75 | $18.04 | $18.58 | $18.58 | 725,576 |
| 2023-02-28 | $18.02 | $18.66 | $18.02 | $18.44 | $18.44 | 846,005 |
| 2023-02-27 | $18.10 | $18.58 | $17.84 | $18.28 | $18.28 | 790,241 |
| 2023-02-24 | $17.91 | $18.29 | $17.65 | $17.92 | $17.92 | 812,076 |
| 2023-02-23 | $17.25 | $18.47 | $17.04 | $18.32 | $18.32 | 1,429,923 |
| 2023-02-22 | $16.84 | $17.60 | $16.84 | $17.04 | $17.04 | 866,488 |
| 2023-02-21 | $16.70 | $16.96 | $16.60 | $16.79 | $16.79 | 583,371 |
| 2023-02-17 | $17.00 | $17.08 | $16.72 | $16.88 | $16.88 | 374,106 |
| 2023-02-16 | $16.99 | $17.40 | $16.85 | $17.04 | $17.04 | 448,347 |
| 2023-02-15 | $16.32 | $17.23 | $16.23 | $17.22 | $17.22 | 417,035 |
| 2023-02-14 | $16.22 | $16.63 | $16.10 | $16.47 | $16.47 | 402,303 |
| 2023-02-13 | $16.50 | $16.64 | $16.32 | $16.34 | $16.34 | 328,140 |
| 2023-02-10 | $16.50 | $16.87 | $16.50 | $16.60 | $16.60 | 331,262 |
| 2023-02-09 | $17.81 | $17.81 | $16.71 | $16.72 | $16.72 | 477,212 |
| 2023-02-08 | $17.37 | $17.53 | $17.14 | $17.23 | $17.23 | 272,782 |
| 2023-02-07 | $17.70 | $17.74 | $17.25 | $17.60 | $17.60 | 329,082 |
| 2023-02-06 | $17.61 | $17.93 | $17.48 | $17.69 | $17.69 | 532,625 |
| 2023-02-03 | $17.56 | $17.97 | $17.50 | $17.90 | $17.90 | 403,931 |
| 2023-02-02 | $17.45 | $17.73 | $17.28 | $17.71 | $17.71 | 676,004 |
| 2023-02-01 | $17.01 | $17.43 | $16.92 | $17.23 | $17.23 | 680,762 |
| 2023-01-31 | $16.62 | $17.08 | $16.58 | $17.00 | $17.00 | 716,850 |
| 2023-01-30 | $16.59 | $16.81 | $16.39 | $16.43 | $16.43 | 427,698 |
| 2023-01-27 | $17.10 | $17.20 | $16.85 | $16.86 | $16.86 | 347,365 |
| 2023-01-26 | $17.20 | $17.70 | $17.05 | $17.30 | $17.30 | 565,021 |
| 2023-01-25 | $16.48 | $17.01 | $16.37 | $17.00 | $17.00 | 453,347 |
| 2023-01-24 | $16.55 | $16.70 | $16.45 | $16.67 | $16.67 | 235,374 |
| 2023-01-23 | $16.35 | $16.69 | $16.30 | $16.61 | $16.61 | 460,277 |
| 2023-01-20 | $15.96 | $16.27 | $15.72 | $16.18 | $16.18 | 468,634 |
| 2023-01-19 | $15.81 | $15.94 | $15.60 | $15.72 | $15.72 | 419,721 |
| 2023-01-18 | $16.23 | $16.32 | $15.61 | $15.90 | $15.90 | 623,696 |
| 2023-01-17 | $16.39 | $16.49 | $15.95 | $16.13 | $16.13 | 679,335 |
| 2023-01-13 | $16.33 | $16.40 | $15.92 | $16.39 | $16.39 | 499,494 |
| 2023-01-12 | $16.15 | $16.60 | $16.05 | $16.48 | $16.48 | 708,448 |
| 2023-01-11 | $16.29 | $16.47 | $15.98 | $16.10 | $16.10 | 448,340 |
| 2023-01-10 | $15.72 | $16.15 | $15.61 | $16.12 | $16.12 | 490,983 |
| 2023-01-09 | $15.75 | $16.05 | $15.44 | $15.82 | $15.82 | 615,603 |
| 2023-01-06 | $15.61 | $15.99 | $15.42 | $15.46 | $15.46 | 956,731 |
| 2023-01-05 | $15.11 | $15.51 | $14.92 | $15.49 | $15.49 | 928,026 |
| 2023-01-04 | $14.97 | $15.22 | $14.86 | $15.15 | $15.15 | 824,334 |
| 2023-01-03 | $14.99 | $15.17 | $14.52 | $14.73 | $14.73 | 898,404 |
| 2022-12-30 | $14.31 | $14.70 | $14.26 | $14.66 | $14.66 | 564,883 |
| 2022-12-29 | $14.17 | $14.57 | $14.09 | $14.57 | $14.57 | 589,556 |
| 2022-12-28 | $14.37 | $14.49 | $13.99 | $14.00 | $14.00 | 767,244 |
| 2022-12-27 | $13.89 | $14.46 | $13.63 | $14.42 | $14.42 | 771,513 |
| 2022-12-23 | $14.32 | $14.60 | $13.95 | $13.96 | $13.96 | 553,536 |
| 2022-12-22 | $13.59 | $14.49 | $13.50 | $14.45 | $14.45 | 813,434 |
| 2022-12-21 | $13.74 | $14.18 | $13.60 | $13.89 | $13.89 | 653,691 |
| 2022-12-20 | $13.72 | $13.91 | $13.60 | $13.61 | $13.61 | 785,451 |
| 2022-12-19 | $14.52 | $14.52 | $13.87 | $13.90 | $13.90 | 992,435 |
| 2022-12-16 | $14.87 | $15.51 | $14.56 | $14.71 | $14.71 | 2,150,531 |
| 2022-12-15 | $15.91 | $16.16 | $14.83 | $15.00 | $15.00 | 2,197,337 |
| 2022-12-14 | $15.48 | $16.30 | $14.92 | $16.17 | $16.17 | 1,523,399 |
| 2022-12-13 | $16.65 | $16.79 | $15.48 | $15.48 | $15.48 | 1,080,841 |
| 2022-12-12 | $16.50 | $16.54 | $15.81 | $16.04 | $16.04 | 829,052 |
| 2022-12-09 | $17.64 | $17.70 | $16.40 | $16.55 | $16.55 | 865,343 |
| 2022-12-08 | $15.98 | $17.09 | $15.95 | $17.05 | $17.05 | 1,134,479 |
| 2022-12-07 | $15.99 | $16.11 | $15.66 | $15.75 | $15.75 | 802,463 |
| 2022-12-06 | $16.93 | $17.00 | $15.96 | $16.15 | $16.15 | 1,043,412 |
| 2022-12-05 | $17.78 | $18.10 | $16.97 | $16.98 | $16.98 | 843,885 |
| 2022-12-02 | $16.67 | $17.80 | $16.34 | $17.72 | $17.72 | 1,283,346 |
| 2022-12-01 | $16.95 | $17.30 | $16.71 | $16.78 | $16.78 | 651,904 |
| 2022-11-30 | $16.24 | $16.98 | $15.95 | $16.89 | $16.89 | 1,293,254 |
| 2022-11-29 | $15.91 | $16.79 | $15.60 | $16.24 | $16.24 | 1,256,305 |
| 2022-11-28 | $15.98 | $16.14 | $15.61 | $15.88 | $15.88 | 497,503 |
| 2022-11-25 | $15.74 | $16.16 | $15.62 | $16.13 | $16.13 | 305,852 |
| 2022-11-23 | $14.67 | $15.82 | $14.67 | $15.78 | $15.78 | 1,344,894 |
| 2022-11-22 | $14.19 | $14.53 | $13.96 | $14.45 | $14.45 | 319,130 |
| 2022-11-21 | $14.97 | $15.10 | $14.05 | $14.15 | $14.15 | 663,021 |
| 2022-11-18 | $15.00 | $15.43 | $14.96 | $15.04 | $15.04 | 841,220 |
| 2022-11-17 | $14.50 | $14.79 | $14.34 | $14.77 | $14.77 | 440,771 |
| 2022-11-16 | $15.30 | $15.58 | $14.74 | $14.85 | $14.85 | 527,925 |
| 2022-11-15 | $15.14 | $15.64 | $15.14 | $15.38 | $15.38 | 675,322 |
| 2022-11-14 | $14.72 | $15.29 | $14.65 | $14.81 | $14.81 | 949,096 |
| 2022-11-11 | $14.49 | $14.76 | $13.94 | $14.65 | $14.65 | 1,379,508 |
| 2022-11-10 | $13.49 | $13.73 | $13.37 | $13.70 | $13.70 | 490,892 |
| 2022-11-09 | $13.39 | $13.47 | $12.89 | $12.93 | $12.93 | 394,716 |
| 2022-11-08 | $13.94 | $14.13 | $13.51 | $13.68 | $13.68 | 454,798 |
| 2022-11-07 | $13.32 | $13.97 | $13.22 | $13.78 | $13.78 | 516,207 |
| 2022-11-04 | $12.60 | $13.30 | $12.50 | $13.21 | $13.21 | 807,657 |
| 2022-11-03 | $12.53 | $12.56 | $12.13 | $12.19 | $12.19 | 615,430 |
| 2022-11-02 | $12.80 | $12.85 | $12.23 | $12.61 | $12.61 | 1,102,753 |
| 2022-11-01 | $12.64 | $13.88 | $12.37 | $12.73 | $12.73 | 2,274,538 |
| 2022-10-31 | $13.63 | $13.63 | $12.59 | $12.73 | $12.73 | 1,288,124 |
| 2022-10-28 | $13.49 | $13.60 | $13.16 | $13.53 | $13.53 | 1,160,961 |
| 2022-10-27 | $14.09 | $14.40 | $13.44 | $13.48 | $13.48 | 805,209 |
| 2022-10-26 | $13.49 | $14.14 | $13.49 | $13.91 | $13.91 | 1,389,456 |
| 2022-10-25 | $13.50 | $13.81 | $13.34 | $13.51 | $13.51 | 785,572 |
| 2022-10-24 | $14.12 | $14.12 | $13.54 | $13.56 | $13.56 | 712,280 |
| 2022-10-21 | $13.85 | $14.11 | $13.79 | $14.05 | $14.05 | 438,557 |
| 2022-10-20 | $13.88 | $14.12 | $13.72 | $13.85 | $13.85 | 425,259 |
| 2022-10-19 | $13.91 | $14.14 | $13.80 | $13.85 | $13.85 | 454,911 |
| 2022-10-18 | $14.33 | $14.52 | $13.92 | $14.00 | $14.00 | 505,761 |
| 2022-10-17 | $13.74 | $14.49 | $13.74 | $14.02 | $14.02 | 614,890 |
| 2022-10-14 | $13.75 | $13.95 | $13.42 | $13.44 | $13.44 | 377,074 |
| 2022-10-13 | $13.10 | $13.84 | $12.93 | $13.63 | $13.63 | 468,527 |
| 2022-10-12 | $13.71 | $13.71 | $13.15 | $13.43 | $13.43 | 653,436 |
| 2022-10-11 | $13.86 | $14.03 | $13.42 | $13.81 | $13.81 | 916,185 |
| 2022-10-10 | $14.51 | $14.52 | $14.01 | $14.01 | $14.01 | 400,313 |
| 2022-10-07 | $14.74 | $14.83 | $14.22 | $14.62 | $14.62 | 465,624 |
| 2022-10-06 | $14.85 | $15.11 | $14.81 | $14.95 | $14.95 | 372,732 |
| 2022-10-05 | $14.99 | $15.10 | $14.60 | $15.06 | $15.06 | 396,309 |
| 2022-10-04 | $14.79 | $15.26 | $14.79 | $15.24 | $15.24 | 408,915 |
| 2022-10-03 | $14.29 | $14.67 | $14.12 | $14.48 | $14.48 | 522,283 |
| 2022-09-30 | $14.23 | $14.66 | $14.11 | $14.12 | $14.12 | 403,506 |
| 2022-09-29 | $14.35 | $14.37 | $13.97 | $14.36 | $14.36 | 370,130 |
| 2022-09-28 | $14.62 | $14.93 | $14.47 | $14.55 | $14.55 | 650,644 |
| 2022-09-27 | $14.14 | $14.69 | $14.07 | $14.49 | $14.49 | 847,510 |
| 2022-09-26 | $13.83 | $14.54 | $13.82 | $14.03 | $14.03 | 785,725 |
| 2022-09-23 | $13.68 | $13.99 | $13.44 | $13.87 | $13.87 | 801,930 |
| 2022-09-22 | $14.09 | $14.16 | $13.73 | $13.77 | $13.77 | 607,954 |
| 2022-09-21 | $14.95 | $14.96 | $14.17 | $14.23 | $14.23 | 1,344,528 |
| 2022-09-20 | $15.30 | $15.35 | $14.92 | $14.99 | $14.99 | 550,381 |
| 2022-09-19 | $15.51 | $15.60 | $15.20 | $15.48 | $15.48 | 412,566 |
| 2022-09-16 | $15.63 | $15.71 | $15.30 | $15.64 | $15.64 | 617,867 |
| 2022-09-15 | $16.07 | $16.32 | $15.73 | $15.88 | $15.88 | 293,901 |
| 2022-09-14 | $15.70 | $16.16 | $15.45 | $16.14 | $16.14 | 347,088 |
| 2022-09-13 | $15.85 | $16.12 | $15.55 | $15.68 | $15.68 | 431,902 |
| 2022-09-12 | $16.23 | $16.46 | $16.04 | $16.39 | $16.39 | 403,575 |
| 2022-09-09 | $15.94 | $16.18 | $15.93 | $16.06 | $16.06 | 366,099 |
| 2022-09-08 | $15.38 | $15.91 | $15.31 | $15.76 | $15.76 | 476,736 |
| 2022-09-07 | $14.50 | $15.52 | $14.33 | $15.48 | $15.48 | 767,090 |
| 2022-09-06 | $14.70 | $14.78 | $14.39 | $14.49 | $14.49 | 409,614 |
| 2022-09-02 | $15.24 | $15.27 | $14.70 | $14.75 | $14.75 | 455,580 |
| 2022-09-01 | $15.59 | $15.74 | $15.01 | $15.21 | $15.21 | 383,964 |
| 2022-08-31 | $15.75 | $15.89 | $15.49 | $15.68 | $15.68 | 437,598 |
| 2022-08-30 | $15.66 | $15.66 | $15.18 | $15.60 | $15.60 | 430,757 |
| 2022-08-29 | $15.52 | $15.66 | $15.36 | $15.51 | $15.51 | 467,241 |
| 2022-08-26 | $16.17 | $16.20 | $15.57 | $15.67 | $15.67 | 425,606 |
| 2022-08-25 | $15.71 | $16.33 | $15.69 | $16.25 | $16.25 | 451,352 |
| 2022-08-24 | $15.10 | $15.69 | $15.01 | $15.61 | $15.61 | 704,026 |
| 2022-08-23 | $15.15 | $15.38 | $15.01 | $15.05 | $15.05 | 379,548 |
| 2022-08-22 | $15.51 | $15.51 | $15.05 | $15.14 | $15.14 | 590,524 |
| 2022-08-19 | $16.03 | $16.05 | $15.47 | $15.82 | $15.82 | 794,101 |
| 2022-08-18 | $16.28 | $16.46 | $16.07 | $16.28 | $16.28 | 251,467 |
| 2022-08-17 | $16.29 | $16.43 | $16.11 | $16.20 | $16.20 | 378,212 |
| 2022-08-16 | $16.55 | $16.75 | $16.28 | $16.49 | $16.49 | 357,460 |
| 2022-08-15 | $16.65 | $16.80 | $16.46 | $16.57 | $16.57 | 228,068 |
| 2022-08-12 | $16.77 | $17.03 | $16.70 | $16.85 | $16.85 | 260,717 |
| 2022-08-11 | $16.81 | $17.05 | $16.46 | $16.57 | $16.57 | 720,918 |
| 2022-08-10 | $16.27 | $16.77 | $16.15 | $16.77 | $16.77 | 487,430 |
| 2022-08-09 | $16.62 | $16.62 | $15.94 | $15.96 | $15.96 | 393,731 |
| 2022-08-08 | $16.84 | $17.24 | $16.57 | $16.65 | $16.65 | 707,247 |
| 2022-08-05 | $17.06 | $17.06 | $16.18 | $16.67 | $16.67 | 697,953 |
| 2022-08-04 | $17.25 | $17.58 | $17.16 | $17.44 | $17.44 | 546,491 |
| 2022-08-03 | $16.93 | $17.18 | $16.69 | $17.16 | $17.16 | 616,474 |
| 2022-08-02 | $16.78 | $17.17 | $16.57 | $16.78 | $16.78 | 394,655 |
| 2022-08-01 | $16.74 | $17.21 | $16.58 | $16.95 | $16.95 | 529,879 |
| 2022-07-29 | $16.69 | $17.22 | $15.15 | $16.81 | $16.81 | 1,016,166 |
| 2022-07-28 | $17.20 | $17.49 | $16.74 | $17.42 | $17.42 | 671,582 |
| 2022-07-27 | $17.24 | $17.40 | $17.11 | $17.21 | $17.21 | 329,179 |
| 2022-07-26 | $17.27 | $17.38 | $17.01 | $17.01 | $17.01 | 304,152 |
| 2022-07-25 | $17.42 | $17.64 | $17.21 | $17.48 | $17.48 | 379,084 |
| 2022-07-22 | $18.18 | $18.18 | $17.32 | $17.52 | $17.52 | 583,013 |
| 2022-07-21 | $17.86 | $18.10 | $17.58 | $18.10 | $18.10 | 333,473 |
| 2022-07-20 | $17.53 | $18.18 | $17.46 | $18.09 | $18.09 | 500,677 |
| 2022-07-19 | $16.92 | $17.78 | $16.92 | $17.68 | $17.68 | 581,733 |
| 2022-07-18 | $16.90 | $17.03 | $16.64 | $16.73 | $16.73 | 305,654 |
| 2022-07-15 | $16.46 | $16.72 | $16.19 | $16.64 | $16.64 | 360,655 |
| 2022-07-14 | $16.29 | $16.40 | $16.10 | $16.28 | $16.28 | 205,545 |
| 2022-07-13 | $15.77 | $16.49 | $15.69 | $16.45 | $16.45 | 291,815 |
| 2022-07-12 | $15.88 | $16.33 | $15.88 | $16.02 | $16.02 | 202,888 |
| 2022-07-11 | $16.06 | $16.12 | $15.76 | $15.90 | $15.90 | 374,029 |
| 2022-07-08 | $16.37 | $16.65 | $15.95 | $16.14 | $16.14 | 413,333 |
| 2022-07-07 | $16.37 | $16.76 | $16.30 | $16.60 | $16.60 | 307,678 |
| 2022-07-06 | $16.53 | $16.67 | $15.99 | $16.21 | $16.21 | 275,996 |
| 2022-07-05 | $16.55 | $16.72 | $16.20 | $16.71 | $16.71 | 309,531 |
| 2022-07-01 | $16.90 | $17.04 | $16.49 | $16.79 | $16.79 | 280,964 |
| 2022-06-30 | $16.63 | $17.20 | $16.53 | $16.89 | $16.89 | 526,273 |
| 2022-06-29 | $16.71 | $16.88 | $16.33 | $16.67 | $16.67 | 449,305 |
| 2022-06-28 | $16.73 | $17.10 | $16.65 | $16.83 | $16.83 | 809,407 |
| 2022-06-27 | $16.49 | $16.69 | $16.03 | $16.60 | $16.60 | 397,034 |
| 2022-06-24 | $15.36 | $16.45 | $15.35 | $16.33 | $16.33 | 1,378,990 |
| 2022-06-23 | $15.58 | $15.65 | $14.95 | $15.35 | $15.35 | 470,225 |
| 2022-06-22 | $14.93 | $15.72 | $14.93 | $15.50 | $15.50 | 608,443 |
| 2022-06-21 | $15.04 | $15.28 | $14.84 | $15.14 | $15.14 | 559,164 |
| 2022-06-17 | $15.27 | $15.31 | $14.88 | $14.97 | $14.97 | 695,057 |
| 2022-06-16 | $15.43 | $15.58 | $15.05 | $15.08 | $15.08 | 725,122 |
| 2022-06-15 | $15.47 | $15.85 | $15.38 | $15.75 | $15.75 | 582,919 |
| 2022-06-14 | $14.99 | $15.38 | $14.80 | $15.26 | $15.26 | 527,340 |
| 2022-06-13 | $15.48 | $15.77 | $14.96 | $14.99 | $14.99 | 600,975 |
| 2022-06-10 | $16.40 | $16.61 | $16.01 | $16.26 | $16.26 | 648,121 |
| 2022-06-09 | $17.16 | $17.38 | $16.53 | $16.64 | $16.64 | 667,673 |
| 2022-06-08 | $17.22 | $17.45 | $17.10 | $17.23 | $17.23 | 203,813 |
| 2022-06-07 | $17.07 | $17.33 | $16.80 | $17.30 | $17.30 | 290,414 |
| 2022-06-06 | $16.82 | $17.28 | $16.62 | $17.18 | $17.18 | 394,779 |
| 2022-06-03 | $16.96 | $16.99 | $16.63 | $16.70 | $16.70 | 386,718 |
| 2022-06-02 | $17.14 | $17.19 | $16.94 | $17.09 | $17.09 | 304,588 |
| 2022-06-01 | $17.24 | $17.53 | $16.66 | $17.11 | $17.11 | 467,369 |
| 2022-05-31 | $17.62 | $17.76 | $17.01 | $17.32 | $17.32 | 740,368 |
| 2022-05-27 | $16.70 | $17.54 | $16.63 | $17.39 | $17.39 | 1,355,771 |
| 2022-05-26 | $15.57 | $16.09 | $15.57 | $16.07 | $16.07 | 646,034 |
| 2022-05-25 | $14.93 | $15.66 | $14.76 | $15.50 | $15.50 | 581,742 |
| 2022-05-24 | $15.78 | $15.79 | $14.91 | $15.06 | $15.06 | 499,488 |
| 2022-05-23 | $15.89 | $15.93 | $15.48 | $15.68 | $15.68 | 347,221 |
| 2022-05-20 | $16.18 | $16.18 | $15.47 | $15.75 | $15.75 | 372,011 |
| 2022-05-19 | $15.74 | $16.11 | $15.68 | $15.94 | $15.94 | 411,562 |
| 2022-05-18 | $15.96 | $16.46 | $15.53 | $15.70 | $15.70 | 398,751 |
| 2022-05-17 | $15.98 | $16.32 | $15.98 | $16.11 | $16.11 | 538,390 |
| 2022-05-16 | $15.83 | $16.29 | $15.58 | $15.66 | $15.66 | 504,122 |
| 2022-05-13 | $15.69 | $16.10 | $15.59 | $16.01 | $16.01 | 481,500 |
| 2022-05-12 | $14.66 | $15.50 | $14.48 | $15.37 | $15.37 | 864,987 |
| 2022-05-11 | $15.53 | $15.73 | $14.78 | $14.86 | $14.86 | 599,928 |
| 2022-05-10 | $15.53 | $15.70 | $14.87 | $15.44 | $15.44 | 516,321 |
| 2022-05-09 | $15.61 | $15.84 | $15.04 | $15.28 | $15.28 | 731,184 |
| 2022-05-06 | $15.57 | $16.04 | $14.92 | $15.83 | $15.83 | 639,645 |
| 2022-05-05 | $16.24 | $16.58 | $15.31 | $15.58 | $15.58 | 538,598 |
| 2022-05-04 | $16.50 | $16.84 | $15.90 | $16.39 | $16.39 | 596,658 |
| 2022-05-03 | $16.13 | $16.65 | $16.13 | $16.50 | $16.50 | 967,636 |
| 2022-05-02 | $15.80 | $16.53 | $15.62 | $16.31 | $16.31 | 1,311,700 |
| 2022-04-29 | $14.15 | $16.37 | $14.00 | $15.82 | $15.82 | 1,969,099 |
| 2022-04-28 | $15.33 | $15.33 | $14.65 | $14.98 | $14.98 | 945,012 |
| 2022-04-27 | $15.11 | $15.61 | $14.95 | $15.08 | $15.08 | 969,410 |
| 2022-04-26 | $16.01 | $16.01 | $15.34 | $15.39 | $15.39 | 782,767 |
| 2022-04-25 | $15.81 | $16.19 | $15.70 | $16.01 | $16.01 | 810,251 |
| 2022-04-22 | $16.20 | $16.39 | $15.92 | $16.00 | $16.00 | 585,174 |
| 2022-04-21 | $16.58 | $16.72 | $16.12 | $16.20 | $16.20 | 1,175,307 |
| 2022-04-20 | $16.80 | $16.84 | $16.32 | $16.57 | $16.57 | 441,618 |
| 2022-04-19 | $16.66 | $17.00 | $16.60 | $16.85 | $16.85 | 294,059 |
| 2022-04-18 | $16.80 | $16.99 | $16.39 | $16.67 | $16.67 | 511,652 |
| 2022-04-14 | $17.02 | $17.32 | $16.82 | $16.84 | $16.84 | 299,833 |
| 2022-04-13 | $16.99 | $17.25 | $16.99 | $17.08 | $17.08 | 368,974 |
| 2022-04-12 | $16.85 | $17.30 | $16.69 | $16.92 | $16.92 | 584,796 |
| 2022-04-11 | $16.76 | $17.09 | $16.69 | $16.78 | $16.78 | 687,003 |
| 2022-04-08 | $16.99 | $17.20 | $16.77 | $16.95 | $16.95 | 420,971 |
| 2022-04-07 | $17.46 | $17.60 | $16.79 | $17.04 | $17.04 | 673,395 |
| 2022-04-06 | $17.42 | $17.84 | $17.10 | $17.46 | $17.46 | 557,702 |
| 2022-04-05 | $18.49 | $18.59 | $17.62 | $17.66 | $17.66 | 594,136 |
| 2022-04-04 | $18.53 | $18.80 | $18.05 | $18.49 | $18.49 | 479,115 |
| 2022-04-01 | $19.20 | $19.20 | $18.37 | $18.51 | $18.51 | 962,316 |
| 2022-03-31 | $19.05 | $19.30 | $18.84 | $18.93 | $18.93 | 268,595 |
| 2022-03-30 | $19.11 | $19.81 | $19.02 | $19.24 | $19.24 | 579,776 |
| 2022-03-29 | $19.95 | $20.50 | $19.26 | $19.31 | $19.31 | 509,658 |
| 2022-03-28 | $19.43 | $19.70 | $19.10 | $19.69 | $19.69 | 466,548 |
| 2022-03-25 | $19.23 | $19.63 | $19.14 | $19.46 | $19.46 | 314,746 |
| 2022-03-24 | $19.40 | $19.54 | $19.05 | $19.42 | $19.42 | 341,042 |
| 2022-03-23 | $19.15 | $19.97 | $18.95 | $19.40 | $19.40 | 836,919 |
| 2022-03-22 | $18.29 | $19.32 | $18.29 | $19.29 | $19.29 | 556,816 |
| 2022-03-21 | $18.03 | $18.26 | $17.80 | $18.23 | $18.23 | 457,540 |
| 2022-03-18 | $18.15 | $18.39 | $17.91 | $17.97 | $17.97 | 799,608 |
| 2022-03-17 | $17.87 | $18.28 | $17.73 | $18.15 | $18.15 | 437,744 |
| 2022-03-16 | $17.78 | $18.18 | $17.56 | $18.18 | $18.18 | 410,603 |
| 2022-03-15 | $17.42 | $17.82 | $17.12 | $17.38 | $17.38 | 378,453 |
| 2022-03-14 | $16.98 | $17.29 | $16.51 | $17.11 | $17.11 | 659,498 |
| 2022-03-11 | $17.70 | $17.70 | $16.95 | $17.05 | $17.05 | 638,620 |
| 2022-03-10 | $17.79 | $18.10 | $17.40 | $17.62 | $17.62 | 607,333 |
| 2022-03-09 | $18.27 | $18.69 | $18.03 | $18.29 | $18.29 | 479,588 |
| 2022-03-08 | $18.18 | $18.45 | $17.11 | $17.68 | $17.68 | 929,047 |
| 2022-03-07 | $20.04 | $20.10 | $17.97 | $18.13 | $18.13 | 682,449 |
| 2022-03-04 | $19.88 | $20.55 | $19.18 | $20.04 | $20.04 | 1,414,835 |
| 2022-03-03 | $20.59 | $20.76 | $20.03 | $20.27 | $20.27 | 330,205 |
| 2022-03-02 | $19.64 | $20.60 | $19.60 | $20.49 | $20.49 | 436,483 |
| 2022-03-01 | $20.54 | $20.88 | $19.45 | $19.55 | $19.55 | 833,087 |
| 2022-02-28 | $20.18 | $21.04 | $20.17 | $20.68 | $20.68 | 503,092 |
| 2022-02-25 | $21.23 | $21.25 | $20.19 | $20.56 | $20.56 | 608,006 |
| 2022-02-24 | $19.28 | $21.24 | $18.86 | $21.14 | $21.14 | 1,371,190 |
| 2022-02-23 | $19.93 | $20.20 | $19.36 | $19.48 | $19.48 | 764,105 |
| 2022-02-22 | $19.89 | $20.25 | $19.68 | $19.76 | $19.76 | 575,634 |
| 2022-02-18 | $20.36 | $20.84 | $20.21 | $20.29 | $20.29 | 632,724 |
| 2022-02-17 | $20.13 | $20.80 | $20.13 | $20.31 | $20.31 | 512,964 |
| 2022-02-16 | $20.69 | $20.88 | $20.37 | $20.45 | $20.45 | 716,973 |
| 2022-02-15 | $19.73 | $20.82 | $19.73 | $20.68 | $20.68 | 584,091 |
| 2022-02-14 | $19.60 | $20.05 | $19.31 | $19.41 | $19.41 | 733,289 |
| 2022-02-11 | $19.58 | $20.40 | $19.40 | $19.58 | $19.58 | 732,836 |
| 2022-02-10 | $19.30 | $20.23 | $19.30 | $19.66 | $19.66 | 780,399 |
| 2022-02-09 | $18.95 | $19.78 | $18.95 | $19.77 | $19.77 | 421,189 |
| 2022-02-08 | $18.14 | $18.95 | $18.02 | $18.89 | $18.89 | 500,320 |
| 2022-02-07 | $17.38 | $18.41 | $17.30 | $18.07 | $18.07 | 942,506 |
| 2022-02-04 | $17.27 | $17.50 | $16.93 | $17.32 | $17.32 | 319,044 |
| 2022-02-03 | $17.33 | $17.65 | $17.10 | $17.24 | $17.24 | 240,783 |
| 2022-02-02 | $18.51 | $18.58 | $17.59 | $17.63 | $17.63 | 551,187 |
| 2022-02-01 | $17.57 | $18.91 | $17.25 | $18.58 | $18.58 | 832,342 |
| 2022-01-31 | $16.27 | $17.25 | $16.21 | $17.25 | $17.25 | 397,172 |
| 2022-01-28 | $15.89 | $16.33 | $15.66 | $16.33 | $16.33 | 798,699 |
| 2022-01-27 | $16.66 | $16.86 | $15.92 | $15.93 | $15.93 | 907,510 |
| 2022-01-26 | $17.06 | $17.55 | $16.48 | $16.59 | $16.59 | 399,761 |
| 2022-01-25 | $16.80 | $17.22 | $16.63 | $16.97 | $16.97 | 430,169 |
| 2022-01-24 | $16.75 | $17.27 | $16.27 | $17.18 | $17.18 | 820,646 |
| 2022-01-21 | $17.28 | $17.58 | $16.94 | $17.17 | $17.17 | 446,715 |
| 2022-01-20 | $17.82 | $18.32 | $17.40 | $17.45 | $17.45 | 834,569 |
| 2022-01-19 | $18.11 | $18.29 | $17.71 | $17.72 | $17.72 | 315,820 |
| 2022-01-18 | $18.58 | $18.58 | $18.05 | $18.11 | $18.11 | 343,495 |
| 2022-01-14 | $18.43 | $18.69 | $18.14 | $18.61 | $18.61 | 342,309 |
| 2022-01-13 | $19.09 | $19.66 | $18.60 | $18.75 | $18.75 | 561,750 |
| 2022-01-12 | $19.33 | $19.40 | $18.90 | $19.04 | $19.04 | 321,270 |
| 2022-01-11 | $19.01 | $19.40 | $18.79 | $19.06 | $19.06 | 485,599 |
| 2022-01-10 | $19.04 | $19.09 | $18.48 | $19.03 | $19.03 | 470,559 |
| 2022-01-07 | $18.40 | $19.10 | $18.31 | $19.00 | $19.00 | 438,855 |
| 2022-01-06 | $18.83 | $19.22 | $18.36 | $18.41 | $18.41 | 423,722 |
| 2022-01-05 | $19.72 | $20.14 | $18.74 | $18.77 | $18.77 | 613,455 |
| 2022-01-04 | $19.47 | $19.63 | $18.98 | $19.58 | $19.58 | 625,966 |
| 2022-01-03 | $17.98 | $19.01 | $17.98 | $18.92 | $18.92 | 746,981 |
| 2021-12-31 | $17.89 | $18.10 | $17.59 | $17.84 | $17.84 | 276,884 |
| 2021-12-30 | $18.11 | $18.53 | $17.87 | $17.89 | $17.89 | 463,397 |
| 2021-12-29 | $18.16 | $18.33 | $17.90 | $18.09 | $18.09 | 278,305 |
| 2021-12-28 | $18.12 | $18.73 | $18.12 | $18.26 | $18.26 | 440,069 |
| 2021-12-27 | $18.25 | $18.54 | $17.85 | $18.13 | $18.13 | 503,123 |
| 2021-12-23 | $18.64 | $18.68 | $18.30 | $18.38 | $18.38 | 290,984 |
| 2021-12-22 | $18.27 | $18.58 | $17.95 | $18.47 | $18.47 | 368,439 |
| 2021-12-21 | $17.67 | $18.58 | $17.67 | $18.30 | $18.30 | 540,759 |
| 2021-12-20 | $17.75 | $18.36 | $17.09 | $17.56 | $17.56 | 853,707 |
| 2021-12-17 | $17.27 | $18.07 | $17.14 | $17.84 | $17.84 | 838,309 |
| 2021-12-16 | $17.94 | $17.96 | $17.18 | $17.37 | $17.37 | 444,975 |
| 2021-12-15 | $17.18 | $17.68 | $16.80 | $17.64 | $17.64 | 372,421 |
| 2021-12-14 | $17.03 | $17.81 | $16.84 | $17.12 | $17.12 | 615,759 |
| 2021-12-13 | $18.12 | $18.19 | $16.89 | $17.35 | $17.35 | 697,825 |
| 2021-12-10 | $17.86 | $18.31 | $17.51 | $18.27 | $18.27 | 885,977 |
| 2021-12-09 | $17.77 | $18.14 | $17.61 | $17.73 | $17.73 | 345,916 |
| 2021-12-08 | $17.74 | $18.21 | $17.58 | $17.97 | $17.97 | 404,762 |
| 2021-12-07 | $17.81 | $18.26 | $17.45 | $17.59 | $17.59 | 518,261 |
| 2021-12-06 | $16.81 | $17.62 | $16.75 | $17.39 | $17.39 | 622,563 |
| 2021-12-03 | $17.00 | $17.04 | $16.23 | $16.70 | $16.70 | 417,355 |
| 2021-12-02 | $16.05 | $16.93 | $16.00 | $16.90 | $16.90 | 544,229 |
| 2021-12-01 | $17.07 | $17.19 | $15.85 | $15.92 | $15.92 | 665,969 |
| 2021-11-30 | $16.80 | $16.96 | $16.01 | $16.49 | $16.49 | 809,342 |
| 2021-11-29 | $17.63 | $17.98 | $16.93 | $17.12 | $17.12 | 504,578 |
| 2021-11-26 | $17.48 | $17.48 | $16.72 | $17.17 | $17.17 | 642,778 |
| 2021-11-24 | $18.11 | $18.56 | $17.87 | $18.44 | $18.44 | 299,407 |
| 2021-11-23 | $18.63 | $18.78 | $17.96 | $18.19 | $18.19 | 611,669 |
| 2021-11-22 | $18.32 | $18.83 | $18.05 | $18.57 | $18.57 | 550,031 |
| 2021-11-19 | $18.48 | $18.77 | $18.28 | $18.30 | $18.30 | 583,329 |
| 2021-11-18 | $18.70 | $18.84 | $18.39 | $18.72 | $18.72 | 677,615 |
| 2021-11-17 | $19.77 | $19.87 | $18.78 | $18.80 | $18.80 | 401,086 |
| 2021-11-16 | $19.78 | $20.40 | $19.24 | $19.96 | $19.96 | 1,012,146 |
| 2021-11-15 | $20.12 | $20.46 | $19.85 | $19.92 | $19.92 | 465,577 |
| 2021-11-12 | $20.68 | $20.82 | $20.22 | $20.32 | $20.32 | 332,429 |
| 2021-11-11 | $20.39 | $21.24 | $20.08 | $20.75 | $20.75 | 421,821 |
| 2021-11-10 | $20.41 | $20.86 | $20.17 | $20.48 | $20.48 | 585,191 |
| 2021-11-09 | $20.65 | $21.00 | $20.08 | $20.35 | $20.35 | 539,282 |
| 2021-11-08 | $20.95 | $21.15 | $20.34 | $20.80 | $20.80 | 1,099,029 |
| 2021-11-05 | $20.25 | $20.87 | $20.13 | $20.75 | $20.75 | 838,793 |
| 2021-11-04 | $19.95 | $20.08 | $19.60 | $19.69 | $19.69 | 396,171 |
| 2021-11-03 | $19.59 | $20.39 | $19.59 | $19.97 | $19.97 | 503,943 |
| 2021-11-02 | $19.71 | $19.85 | $19.27 | $19.71 | $19.71 | 702,678 |
| 2021-11-01 | $19.00 | $19.99 | $19.00 | $19.70 | $19.70 | 929,204 |
| 2021-10-29 | $19.88 | $19.88 | $18.38 | $18.85 | $18.85 | 1,272,027 |
| 2021-10-28 | $20.52 | $21.25 | $20.05 | $20.09 | $20.09 | 732,502 |
| 2021-10-27 | $21.02 | $21.27 | $20.64 | $20.69 | $20.69 | 673,652 |
| 2021-10-26 | $21.32 | $21.67 | $21.00 | $21.13 | $21.13 | 569,208 |
| 2021-10-25 | $22.00 | $22.10 | $21.19 | $21.40 | $21.40 | 1,023,668 |
| 2021-10-22 | $21.00 | $21.86 | $20.56 | $21.85 | $21.85 | 1,246,722 |
| 2021-10-21 | $20.87 | $21.07 | $20.46 | $20.55 | $20.55 | 570,427 |
| 2021-10-20 | $20.28 | $21.01 | $20.07 | $20.92 | $20.92 | 1,048,030 |
| 2021-10-19 | $20.32 | $20.48 | $20.05 | $20.16 | $20.16 | 503,482 |
| 2021-10-18 | $20.34 | $20.87 | $20.14 | $20.22 | $20.22 | 514,658 |
| 2021-10-15 | $20.91 | $20.96 | $20.43 | $20.43 | $20.43 | 550,652 |
| 2021-10-14 | $20.71 | $20.92 | $20.43 | $20.51 | $20.51 | 647,963 |
| 2021-10-13 | $20.86 | $20.98 | $20.54 | $20.60 | $20.60 | 376,406 |
| 2021-10-12 | $20.83 | $20.93 | $20.30 | $20.86 | $20.86 | 720,442 |
| 2021-10-11 | $21.51 | $21.67 | $20.88 | $20.89 | $20.89 | 765,329 |
| 2021-10-08 | $21.45 | $21.86 | $21.26 | $21.28 | $21.28 | 513,089 |
| 2021-10-07 | $21.16 | $21.43 | $20.97 | $21.34 | $21.34 | 484,581 |
| 2021-10-06 | $20.71 | $21.17 | $20.46 | $20.95 | $20.95 | 498,743 |
| 2021-10-05 | $20.48 | $21.02 | $20.22 | $20.99 | $20.99 | 840,168 |
| 2021-10-04 | $19.73 | $20.75 | $19.73 | $20.60 | $20.60 | 1,523,596 |
| 2021-10-01 | $19.17 | $19.98 | $18.89 | $19.71 | $19.71 | 1,572,007 |
| 2021-09-30 | $18.78 | $19.15 | $18.12 | $18.98 | $18.98 | 981,947 |
| 2021-09-29 | $18.42 | $19.08 | $18.35 | $18.77 | $18.77 | 652,310 |
| 2021-09-28 | $18.59 | $18.88 | $18.04 | $18.40 | $18.40 | 1,001,380 |
| 2021-09-27 | $18.00 | $18.72 | $17.99 | $18.50 | $18.50 | 882,503 |
| 2021-09-24 | $17.71 | $18.09 | $17.48 | $17.88 | $17.88 | 518,283 |
| 2021-09-23 | $16.86 | $18.00 | $16.73 | $17.89 | $17.89 | 1,411,897 |
| 2021-09-22 | $16.69 | $16.81 | $16.37 | $16.69 | $16.69 | 518,917 |
| 2021-09-21 | $16.71 | $16.80 | $16.16 | $16.44 | $16.44 | 465,452 |
| 2021-09-20 | $16.35 | $16.62 | $16.04 | $16.51 | $16.51 | 729,801 |
| 2021-09-17 | $17.03 | $17.45 | $16.67 | $16.81 | $16.81 | 695,250 |
| 2021-09-16 | $16.82 | $17.12 | $16.72 | $17.01 | $17.01 | 646,230 |
| 2021-09-15 | $16.39 | $16.74 | $16.07 | $16.70 | $16.70 | 606,222 |
| 2021-09-14 | $16.70 | $16.70 | $16.06 | $16.41 | $16.41 | 838,582 |
| 2021-09-13 | $15.61 | $16.91 | $15.60 | $16.64 | $16.64 | 1,216,693 |
| 2021-09-10 | $15.69 | $15.73 | $15.23 | $15.35 | $15.35 | 429,592 |
| 2021-09-09 | $15.48 | $15.77 | $15.30 | $15.61 | $15.61 | 427,693 |
| 2021-09-08 | $15.68 | $15.89 | $15.23 | $15.43 | $15.43 | 773,094 |
| 2021-09-07 | $15.23 | $15.75 | $15.23 | $15.73 | $15.73 | 507,553 |
| 2021-09-03 | $15.51 | $15.63 | $15.15 | $15.23 | $15.23 | 315,520 |
| 2021-09-02 | $15.66 | $15.90 | $15.44 | $15.63 | $15.63 | 430,685 |
| 2021-09-01 | $15.79 | $15.92 | $15.48 | $15.53 | $15.53 | 599,677 |
| 2021-08-31 | $15.49 | $15.82 | $15.49 | $15.71 | $15.71 | 340,983 |
| 2021-08-30 | $15.74 | $15.74 | $15.20 | $15.50 | $15.50 | 464,441 |
| 2021-08-27 | $15.33 | $15.83 | $15.33 | $15.68 | $15.68 | 877,794 |
| 2021-08-26 | $15.46 | $15.68 | $15.33 | $15.43 | $15.43 | 528,606 |
| 2021-08-25 | $15.94 | $16.07 | $15.45 | $15.56 | $15.56 | 1,170,800 |
| 2021-08-24 | $15.08 | $16.03 | $15.00 | $15.84 | $15.84 | 1,817,596 |
| 2021-08-23 | $14.14 | $15.04 | $14.14 | $14.96 | $14.96 | 1,092,887 |
| 2021-08-20 | $13.62 | $14.11 | $13.62 | $14.00 | $14.00 | 498,590 |
| 2021-08-19 | $14.10 | $14.12 | $13.60 | $13.67 | $13.67 | 728,918 |
| 2021-08-18 | $14.52 | $14.81 | $14.16 | $14.19 | $14.19 | 566,451 |
| 2021-08-17 | $14.39 | $14.68 | $14.15 | $14.45 | $14.45 | 1,342,417 |
| 2021-08-16 | $14.43 | $14.78 | $14.07 | $14.52 | $14.52 | 1,286,854 |
| 2021-08-13 | $14.64 | $14.76 | $14.27 | $14.60 | $14.60 | 881,027 |
| 2021-08-12 | $14.73 | $14.92 | $14.33 | $14.63 | $14.63 | 493,713 |
| 2021-08-11 | $14.48 | $14.87 | $14.25 | $14.84 | $14.84 | 437,604 |
| 2021-08-10 | $14.80 | $15.20 | $14.51 | $14.56 | $14.56 | 319,874 |
| 2021-08-09 | $15.28 | $15.28 | $14.63 | $14.67 | $14.67 | 1,318,256 |
| 2021-08-06 | $15.68 | $15.68 | $15.19 | $15.38 | $15.38 | 477,900 |
| 2021-08-05 | $15.13 | $15.65 | $15.06 | $15.37 | $15.37 | 541,439 |
| 2021-08-04 | $15.44 | $15.64 | $15.06 | $15.14 | $15.14 | 788,348 |
| 2021-08-03 | $15.93 | $16.17 | $15.43 | $15.60 | $15.60 | 842,970 |
| 2021-08-02 | $16.21 | $16.64 | $15.96 | $16.01 | $16.01 | 613,208 |
| 2021-07-30 | $16.40 | $16.81 | $16.07 | $16.14 | $16.14 | 1,044,150 |
| 2021-07-29 | $16.49 | $16.90 | $16.44 | $16.45 | $16.45 | 494,064 |
| 2021-07-28 | $16.75 | $16.80 | $15.88 | $16.49 | $16.49 | 1,063,090 |
| 2021-07-27 | $17.26 | $17.35 | $16.46 | $16.85 | $16.85 | 871,845 |
| 2021-07-26 | $17.08 | $17.51 | $16.92 | $17.46 | $17.46 | 579,651 |
| 2021-07-23 | $16.90 | $17.18 | $16.78 | $16.94 | $16.94 | 592,654 |
| 2021-07-22 | $17.21 | $17.30 | $16.53 | $16.86 | $16.86 | 865,118 |
| 2021-07-21 | $17.04 | $17.34 | $16.72 | $17.20 | $17.20 | 773,131 |
| 2021-07-20 | $16.37 | $16.76 | $15.89 | $16.67 | $16.67 | 715,757 |
| 2021-07-19 | $16.28 | $16.57 | $16.03 | $16.25 | $16.25 | 1,040,926 |
| 2021-07-16 | $17.74 | $17.78 | $16.65 | $16.79 | $16.79 | 1,216,693 |
| 2021-07-15 | $17.86 | $17.90 | $17.05 | $17.43 | $17.43 | 605,759 |
| 2021-07-14 | $18.48 | $18.58 | $17.86 | $17.91 | $17.91 | 603,544 |
| 2021-07-13 | $19.01 | $19.16 | $18.42 | $18.42 | $18.42 | 496,144 |
| 2021-07-12 | $19.73 | $19.73 | $19.01 | $19.24 | $19.24 | 511,365 |
| 2021-07-09 | $19.82 | $19.95 | $19.58 | $19.85 | $19.85 | 362,848 |
| 2021-07-08 | $19.38 | $20.10 | $18.75 | $19.54 | $19.54 | 639,036 |
| 2021-07-07 | $20.35 | $20.36 | $19.61 | $19.75 | $19.75 | 669,973 |
| 2021-07-06 | $21.37 | $21.37 | $20.33 | $20.58 | $20.58 | 645,535 |
| 2021-07-02 | $21.84 | $21.89 | $21.40 | $21.44 | $21.44 | 280,189 |
| 2021-07-01 | $21.55 | $22.10 | $21.23 | $21.80 | $21.80 | 506,234 |
| 2021-06-30 | $21.18 | $21.72 | $20.92 | $21.50 | $21.50 | 468,115 |
| 2021-06-29 | $22.27 | $22.48 | $21.38 | $21.41 | $21.41 | 452,970 |
| 2021-06-28 | $23.23 | $23.26 | $21.90 | $22.26 | $22.26 | 793,026 |
| 2021-06-25 | $22.37 | $22.87 | $22.19 | $22.77 | $22.77 | 1,300,408 |
| 2021-06-24 | $21.65 | $22.24 | $21.48 | $22.23 | $22.23 | 515,152 |
| 2021-06-23 | $21.36 | $21.65 | $21.27 | $21.45 | $21.45 | 380,289 |
| 2021-06-22 | $21.31 | $21.44 | $20.98 | $21.39 | $21.39 | 299,881 |
| 2021-06-21 | $21.72 | $21.72 | $21.04 | $21.53 | $21.53 | 398,548 |
| 2021-06-18 | $21.60 | $21.87 | $21.37 | $21.59 | $21.59 | 612,501 |
| 2021-06-17 | $21.88 | $21.98 | $21.65 | $21.85 | $21.85 | 375,341 |
| 2021-06-16 | $21.71 | $21.96 | $21.33 | $21.94 | $21.94 | 572,036 |
| 2021-06-15 | $22.38 | $22.47 | $21.82 | $21.83 | $21.83 | 316,919 |
| 2021-06-14 | $22.79 | $23.09 | $22.20 | $22.33 | $22.33 | 472,910 |
| 2021-06-11 | $22.59 | $22.79 | $22.42 | $22.74 | $22.74 | 370,353 |
| 2021-06-10 | $23.28 | $23.35 | $22.49 | $22.55 | $22.55 | 874,514 |
| 2021-06-09 | $23.51 | $23.54 | $23.03 | $23.23 | $23.23 | 659,936 |
| 2021-06-08 | $22.15 | $23.38 | $21.81 | $23.23 | $23.23 | 1,592,533 |
| 2021-06-07 | $21.63 | $22.11 | $21.48 | $22.04 | $22.04 | 985,675 |
| 2021-06-04 | $22.03 | $22.39 | $21.42 | $21.43 | $21.43 | 660,975 |
| 2021-06-03 | $21.85 | $22.31 | $21.14 | $21.93 | $21.93 | 1,631,897 |
| 2021-06-02 | $21.00 | $22.32 | $20.64 | $21.99 | $21.99 | 1,630,813 |
| 2021-06-01 | $21.63 | $22.41 | $21.54 | $22.27 | $22.27 | 809,740 |
| 2021-05-28 | $22.82 | $23.57 | $21.53 | $21.61 | $21.61 | 1,180,971 |
| 2021-05-27 | $21.62 | $22.71 | $21.51 | $22.59 | $22.59 | 1,615,618 |
| 2021-05-26 | $21.75 | $22.12 | $21.55 | $21.60 | $21.60 | 734,397 |
| 2021-05-25 | $21.95 | $22.23 | $21.55 | $21.61 | $21.61 | 601,958 |
| 2021-05-24 | $21.75 | $22.04 | $21.40 | $21.79 | $21.79 | 479,138 |
| 2021-05-21 | $21.40 | $21.57 | $21.16 | $21.38 | $21.38 | 534,789 |
| 2021-05-20 | $20.82 | $21.26 | $20.57 | $21.21 | $21.21 | 703,371 |
| 2021-05-19 | $20.17 | $20.82 | $19.96 | $20.80 | $20.80 | 843,101 |
| 2021-05-18 | $20.84 | $21.05 | $20.57 | $20.57 | $20.57 | 709,025 |
| 2021-05-17 | $20.81 | $20.96 | $20.52 | $20.87 | $20.87 | 413,556 |
| 2021-05-14 | $20.61 | $20.74 | $20.24 | $20.61 | $20.61 | 1,073,757 |
| 2021-05-13 | $19.72 | $20.74 | $19.65 | $20.46 | $20.46 | 796,605 |
| 2021-05-12 | $20.37 | $20.61 | $19.58 | $19.65 | $19.65 | 850,060 |
| 2021-05-11 | $20.39 | $21.03 | $20.35 | $20.57 | $20.57 | 413,008 |
| 2021-05-10 | $21.05 | $21.33 | $20.89 | $20.92 | $20.92 | 408,440 |
| 2021-05-07 | $20.25 | $21.13 | $20.15 | $20.92 | $20.92 | 630,308 |
| 2021-05-06 | $20.76 | $20.76 | $20.08 | $20.21 | $20.21 | 560,763 |
| 2021-05-05 | $21.33 | $21.33 | $20.62 | $20.68 | $20.68 | 507,200 |
| 2021-05-04 | $21.08 | $21.20 | $20.56 | $21.18 | $21.18 | 606,152 |
| 2021-05-03 | $20.97 | $21.53 | $20.89 | $21.33 | $21.33 | 734,072 |
| 2021-04-30 | $21.14 | $21.18 | $20.55 | $20.62 | $20.62 | 927,372 |
| 2021-04-29 | $21.63 | $22.27 | $20.53 | $21.28 | $21.28 | 1,081,809 |
| 2021-04-28 | $21.74 | $22.41 | $21.70 | $22.18 | $22.18 | 683,381 |
| 2021-04-27 | $22.60 | $22.60 | $21.92 | $21.97 | $21.97 | 453,373 |
| 2021-04-26 | $21.94 | $22.58 | $21.94 | $22.43 | $22.43 | 654,659 |
| 2021-04-23 | $21.88 | $22.19 | $21.72 | $21.95 | $21.95 | 863,131 |
| 2021-04-22 | $21.26 | $21.77 | $20.98 | $21.36 | $21.36 | 392,671 |
| 2021-04-21 | $20.49 | $21.17 | $20.39 | $21.15 | $21.15 | 791,696 |
| 2021-04-20 | $21.72 | $21.72 | $20.37 | $20.74 | $20.74 | 643,515 |
| 2021-04-19 | $21.09 | $21.79 | $20.89 | $21.75 | $21.75 | 1,520,924 |
| 2021-04-16 | $21.21 | $21.47 | $20.84 | $21.16 | $21.16 | 1,401,645 |
| 2021-04-15 | $21.36 | $21.63 | $21.06 | $21.09 | $21.09 | 554,682 |
| 2021-04-14 | $20.96 | $21.60 | $20.81 | $21.04 | $21.04 | 571,696 |
| 2021-04-13 | $21.03 | $21.25 | $20.65 | $20.93 | $20.93 | 569,426 |
| 2021-04-12 | $21.56 | $21.75 | $21.08 | $21.28 | $21.28 | 556,134 |
| 2021-04-09 | $21.74 | $22.02 | $21.53 | $21.61 | $21.61 | 373,650 |
| 2021-04-08 | $21.92 | $22.01 | $21.37 | $22.00 | $22.00 | 605,630 |
| 2021-04-07 | $21.99 | $22.19 | $21.56 | $21.88 | $21.88 | 407,553 |
| 2021-04-06 | $21.86 | $22.34 | $21.67 | $22.03 | $22.03 | 1,065,273 |
| 2021-04-05 | $21.50 | $22.13 | $21.15 | $21.91 | $21.91 | 1,843,433 |
| 2021-04-01 | $20.44 | $21.10 | $20.31 | $20.97 | $20.97 | 854,055 |
| 2021-03-31 | $20.17 | $20.70 | $20.05 | $20.10 | $20.10 | 831,715 |
| 2021-03-30 | $20.00 | $20.24 | $19.76 | $20.18 | $20.18 | 552,821 |
| 2021-03-29 | $19.78 | $20.19 | $19.40 | $19.86 | $19.86 | 713,194 |
| 2021-03-26 | $20.53 | $20.62 | $19.18 | $19.77 | $19.77 | 1,161,614 |
| 2021-03-25 | $19.53 | $20.43 | $19.51 | $20.39 | $20.39 | 864,517 |
| 2021-03-24 | $20.46 | $20.92 | $19.87 | $19.89 | $19.89 | 1,693,899 |
| 2021-03-23 | $20.63 | $20.94 | $20.00 | $20.18 | $20.18 | 988,180 |
| 2021-03-22 | $21.15 | $21.35 | $20.72 | $21.04 | $21.04 | 837,724 |
| 2021-03-19 | $21.31 | $21.50 | $20.70 | $21.33 | $21.33 | 1,469,251 |
| 2021-03-18 | $21.03 | $21.93 | $20.84 | $21.22 | $21.22 | 1,637,545 |
| 2021-03-17 | $21.42 | $22.21 | $21.14 | $21.24 | $21.24 | 3,850,034 |
| 2021-03-16 | $21.20 | $21.97 | $20.24 | $21.30 | $21.30 | 5,077,435 |
| 2021-03-15 | $23.45 | $23.72 | $22.97 | $23.46 | $23.46 | 1,097,457 |
| 2021-03-12 | $23.21 | $23.62 | $22.91 | $23.45 | $23.45 | 928,045 |
| 2021-03-11 | $23.00 | $23.43 | $22.48 | $23.38 | $23.38 | 1,187,558 |
| 2021-03-10 | $23.35 | $23.79 | $22.44 | $22.81 | $22.81 | 1,367,334 |
| 2021-03-09 | $23.81 | $24.07 | $22.94 | $23.16 | $23.16 | 1,380,342 |
| 2021-03-08 | $24.52 | $24.60 | $22.67 | $23.39 | $23.39 | 1,724,647 |
| 2021-03-05 | $22.50 | $25.05 | $21.75 | $24.59 | $24.59 | 4,085,476 |
| 2021-03-04 | $21.52 | $21.73 | $20.27 | $20.71 | $20.71 | 666,274 |
| 2021-03-03 | $21.51 | $22.05 | $21.51 | $21.67 | $21.67 | 704,396 |
| 2021-03-02 | $21.47 | $22.02 | $21.09 | $21.46 | $21.46 | 468,023 |
| 2021-03-01 | $21.09 | $21.46 | $20.87 | $21.44 | $21.44 | 478,143 |
| 2021-02-26 | $20.65 | $21.18 | $20.31 | $20.67 | $20.67 | 586,551 |
| 2021-02-25 | $20.89 | $21.28 | $20.40 | $20.53 | $20.53 | 864,030 |
| 2021-02-24 | $20.55 | $20.94 | $20.06 | $20.84 | $20.84 | 744,177 |
| 2021-02-23 | $20.64 | $20.99 | $20.04 | $20.51 | $20.51 | 707,707 |
| 2021-02-22 | $19.50 | $20.62 | $19.43 | $20.60 | $20.60 | 1,482,945 |
| 2021-02-19 | $20.17 | $20.17 | $19.47 | $19.51 | $19.51 | 365,018 |
| 2021-02-18 | $19.96 | $20.52 | $19.89 | $19.98 | $19.98 | 531,925 |
| 2021-02-17 | $20.01 | $20.40 | $19.99 | $20.25 | $20.25 | 917,539 |
| 2021-02-16 | $20.00 | $20.47 | $19.44 | $19.85 | $19.85 | 1,446,611 |
| 2021-02-12 | $18.42 | $18.75 | $18.29 | $18.64 | $18.64 | 311,748 |
| 2021-02-11 | $18.65 | $18.73 | $18.17 | $18.40 | $18.40 | 441,305 |
| 2021-02-10 | $17.95 | $18.79 | $17.66 | $18.65 | $18.65 | 482,274 |
| 2021-02-09 | $18.10 | $18.29 | $17.41 | $17.87 | $17.87 | 540,688 |
| 2021-02-08 | $18.53 | $18.63 | $17.96 | $18.20 | $18.20 | 539,607 |
| 2021-02-05 | $18.39 | $18.64 | $18.16 | $18.29 | $18.29 | 332,601 |
| 2021-02-04 | $18.87 | $18.90 | $17.96 | $18.30 | $18.30 | 690,175 |
| 2021-02-03 | $18.86 | $19.07 | $18.35 | $18.87 | $18.87 | 524,687 |
| 2021-02-02 | $19.88 | $19.97 | $18.44 | $18.80 | $18.80 | 876,115 |
| 2021-02-01 | $19.27 | $19.85 | $18.76 | $19.73 | $19.73 | 812,137 |
| 2021-01-29 | $19.17 | $19.74 | $18.75 | $18.90 | $18.90 | 678,163 |
| 2021-01-28 | $19.53 | $19.96 | $19.03 | $19.33 | $19.33 | 1,027,666 |
| 2021-01-27 | $19.00 | $20.21 | $18.64 | $19.37 | $19.37 | 3,285,053 |
| 2021-01-26 | $19.00 | $19.07 | $18.10 | $18.81 | $18.81 | 1,759,102 |
| 2021-01-25 | $18.10 | $19.00 | $18.10 | $18.73 | $18.73 | 1,040,079 |
| 2021-01-22 | $18.10 | $18.50 | $17.92 | $18.47 | $18.47 | 673,723 |
| 2021-01-21 | $18.69 | $18.69 | $18.13 | $18.30 | $18.30 | 445,484 |
| 2021-01-20 | $18.65 | $18.94 | $18.44 | $18.62 | $18.62 | 573,272 |
| 2021-01-19 | $18.63 | $19.00 | $18.37 | $18.56 | $18.56 | 529,165 |
| 2021-01-15 | $18.65 | $18.83 | $18.21 | $18.34 | $18.34 | 429,636 |
| 2021-01-14 | $18.15 | $19.00 | $18.03 | $18.93 | $18.93 | 718,543 |
| 2021-01-13 | $18.21 | $18.47 | $17.61 | $18.14 | $18.14 | 548,046 |
| 2021-01-12 | $18.01 | $18.43 | $17.97 | $18.20 | $18.20 | 965,646 |
| 2021-01-11 | $18.03 | $18.36 | $17.84 | $17.97 | $17.97 | 744,050 |
| 2021-01-08 | $18.18 | $18.33 | $17.85 | $18.28 | $18.28 | 1,017,692 |
| 2021-01-07 | $18.75 | $19.20 | $18.04 | $18.10 | $18.10 | 740,237 |
| 2021-01-06 | $18.56 | $19.05 | $18.40 | $18.55 | $18.55 | 991,231 |
| 2021-01-05 | $17.47 | $18.60 | $17.42 | $18.17 | $18.17 | 1,041,835 |
| 2021-01-04 | $18.08 | $18.21 | $17.11 | $17.60 | $17.60 | 970,576 |
| 2020-12-31 | $18.67 | $18.67 | $18.02 | $18.02 | $18.02 | 721,999 |
| 2020-12-30 | $18.00 | $18.87 | $17.95 | $18.45 | $18.45 | 1,264,790 |
| 2020-12-29 | $18.03 | $18.52 | $17.64 | $17.85 | $17.85 | 2,286,089 |
| 2020-12-28 | $17.20 | $17.88 | $17.07 | $17.70 | $17.70 | 1,346,505 |
| 2020-12-24 | $16.85 | $17.08 | $16.64 | $17.01 | $17.01 | 731,111 |
| 2020-12-23 | $16.29 | $17.11 | $16.16 | $16.92 | $16.92 | 732,218 |
| 2020-12-22 | $15.81 | $16.16 | $15.75 | $16.03 | $16.03 | 858,692 |
| 2020-12-21 | $15.23 | $15.88 | $15.08 | $15.84 | $15.84 | 795,052 |
| 2020-12-18 | $15.43 | $15.83 | $15.26 | $15.73 | $15.73 | 1,353,977 |
| 2020-12-17 | $14.98 | $15.59 | $14.84 | $15.40 | $15.40 | 880,511 |
| 2020-12-16 | $15.31 | $15.43 | $14.92 | $14.94 | $14.94 | 516,905 |
| 2020-12-15 | $14.88 | $15.41 | $14.75 | $15.27 | $15.27 | 579,371 |
| 2020-12-14 | $15.50 | $15.67 | $14.54 | $14.61 | $14.61 | 1,057,481 |
| 2020-12-11 | $15.50 | $15.75 | $15.14 | $15.35 | $15.35 | 1,988,776 |
| 2020-12-10 | $15.01 | $15.78 | $14.92 | $15.51 | $15.51 | 835,167 |
| 2020-12-09 | $15.15 | $15.55 | $15.07 | $15.21 | $15.21 | 817,613 |
| 2020-12-08 | $14.30 | $15.05 | $14.30 | $14.90 | $14.90 | 716,251 |
| 2020-12-07 | $14.54 | $14.72 | $14.22 | $14.46 | $14.46 | 686,328 |
| 2020-12-04 | $14.52 | $14.84 | $14.21 | $14.70 | $14.70 | 1,144,514 |
| 2020-12-03 | $15.50 | $15.68 | $14.11 | $14.17 | $14.17 | 1,865,570 |
| 2020-12-02 | $15.01 | $15.46 | $14.90 | $15.41 | $15.41 | 408,193 |
| 2020-12-01 | $14.93 | $15.49 | $14.93 | $15.13 | $15.13 | 355,618 |
| 2020-11-30 | $15.30 | $15.31 | $14.69 | $14.83 | $14.83 | 777,854 |
| 2020-11-27 | $15.25 | $15.76 | $15.18 | $15.48 | $15.48 | 561,278 |
| 2020-11-25 | $15.45 | $15.60 | $15.13 | $15.24 | $15.24 | 445,904 |
| 2020-11-24 | $15.91 | $16.31 | $15.64 | $15.65 | $15.65 | 706,765 |
| 2020-11-23 | $15.41 | $15.92 | $15.36 | $15.49 | $15.49 | 879,945 |
| 2020-11-20 | $15.05 | $15.15 | $14.92 | $15.09 | $15.09 | 416,783 |
| 2020-11-19 | $15.40 | $15.48 | $15.02 | $15.10 | $15.10 | 538,317 |
| 2020-11-18 | $15.44 | $15.91 | $15.30 | $15.47 | $15.47 | 683,664 |
| 2020-11-17 | $14.66 | $15.42 | $14.56 | $15.30 | $15.30 | 639,852 |
| 2020-11-16 | $15.00 | $15.53 | $14.33 | $14.93 | $14.93 | 1,259,920 |
| 2020-11-13 | $14.15 | $14.53 | $13.97 | $14.35 | $14.35 | 587,225 |
| 2020-11-12 | $14.26 | $14.45 | $13.94 | $14.05 | $14.05 | 507,899 |
| 2020-11-11 | $14.07 | $14.53 | $13.93 | $14.52 | $14.52 | 626,383 |
| 2020-11-10 | $14.28 | $14.50 | $13.80 | $14.06 | $14.06 | 1,174,166 |
| 2020-11-09 | $14.99 | $15.14 | $13.55 | $14.02 | $14.02 | 3,946,991 |
| 2020-11-06 | $11.97 | $12.03 | $11.80 | $11.82 | $11.82 | 328,800 |
| 2020-11-05 | $11.50 | $12.05 | $11.27 | $12.02 | $12.02 | 595,823 |
| 2020-11-04 | $11.46 | $11.59 | $11.24 | $11.41 | $11.41 | 632,029 |
| 2020-11-03 | $11.26 | $11.72 | $11.24 | $11.65 | $11.65 | 547,537 |
| 2020-11-02 | $11.63 | $11.75 | $10.81 | $11.15 | $11.15 | 753,002 |
| 2020-10-30 | $11.44 | $11.59 | $11.11 | $11.53 | $11.53 | 739,970 |
| 2020-10-29 | $11.19 | $11.53 | $10.76 | $11.49 | $11.49 | 1,618,853 |
| 2020-10-28 | $11.36 | $12.00 | $11.34 | $11.79 | $11.79 | 1,143,441 |
| 2020-10-27 | $11.53 | $11.75 | $11.47 | $11.71 | $11.71 | 932,367 |
| 2020-10-26 | $11.42 | $11.65 | $11.19 | $11.56 | $11.56 | 504,538 |
| 2020-10-23 | $11.75 | $11.75 | $11.37 | $11.56 | $11.56 | 321,664 |
| 2020-10-22 | $11.39 | $11.72 | $11.25 | $11.67 | $11.67 | 505,867 |
| 2020-10-21 | $11.20 | $11.48 | $11.07 | $11.36 | $11.36 | 283,242 |
| 2020-10-20 | $11.20 | $11.33 | $10.91 | $11.21 | $11.21 | 438,876 |
| 2020-10-19 | $11.37 | $11.77 | $11.14 | $11.20 | $11.20 | 820,667 |
| 2020-10-16 | $11.21 | $11.48 | $11.13 | $11.20 | $11.20 | 500,188 |
| 2020-10-15 | $11.05 | $11.28 | $10.84 | $11.23 | $11.23 | 716,096 |
| 2020-10-14 | $11.05 | $11.13 | $10.65 | $11.06 | $11.06 | 1,024,959 |
| 2020-10-13 | $11.85 | $11.85 | $11.20 | $11.24 | $11.24 | 616,881 |
| 2020-10-12 | $11.37 | $11.94 | $11.20 | $11.89 | $11.89 | 638,934 |
| 2020-10-09 | $11.85 | $12.11 | $11.52 | $11.62 | $11.62 | 412,833 |
| 2020-10-08 | $11.50 | $11.64 | $11.27 | $11.62 | $11.62 | 430,942 |
| 2020-10-07 | $11.58 | $11.70 | $11.11 | $11.37 | $11.37 | 671,831 |
| 2020-10-06 | $11.17 | $11.91 | $11.16 | $11.43 | $11.43 | 865,449 |
| 2020-10-05 | $11.27 | $11.31 | $10.50 | $11.06 | $11.06 | 1,208,823 |
| 2020-10-02 | $11.30 | $11.48 | $11.08 | $11.27 | $11.27 | 628,690 |
| 2020-10-01 | $12.20 | $12.20 | $11.58 | $11.61 | $11.61 | 876,683 |
| 2020-09-30 | $11.96 | $12.26 | $11.93 | $11.96 | $11.96 | 530,125 |
| 2020-09-29 | $12.13 | $12.15 | $11.84 | $11.95 | $11.95 | 503,766 |
| 2020-09-28 | $12.42 | $12.53 | $12.07 | $12.16 | $12.16 | 461,094 |
| 2020-09-25 | $11.81 | $12.23 | $11.71 | $12.23 | $12.23 | 656,946 |
| 2020-09-24 | $12.00 | $12.11 | $11.59 | $11.80 | $11.80 | 584,676 |
| 2020-09-23 | $13.05 | $13.23 | $12.03 | $12.05 | $12.05 | 1,169,088 |
| 2020-09-22 | $12.78 | $13.68 | $12.62 | $13.15 | $13.15 | 2,987,819 |
| 2020-09-21 | $13.14 | $13.24 | $12.55 | $12.73 | $12.73 | 751,374 |
| 2020-09-18 | $13.31 | $13.58 | $13.16 | $13.41 | $13.41 | 582,294 |
| 2020-09-17 | $13.59 | $13.73 | $13.29 | $13.33 | $13.33 | 849,482 |
| 2020-09-16 | $13.68 | $14.02 | $13.45 | $13.61 | $13.61 | 967,687 |
| 2020-09-15 | $13.33 | $14.25 | $13.23 | $13.59 | $13.59 | 984,661 |
| 2020-09-14 | $13.56 | $13.91 | $13.29 | $13.32 | $13.32 | 997,645 |
| 2020-09-11 | $14.40 | $14.40 | $13.20 | $13.46 | $13.46 | 1,245,238 |
| 2020-09-10 | $14.97 | $15.24 | $14.20 | $14.31 | $14.31 | 702,399 |
| 2020-09-09 | $15.30 | $15.30 | $13.95 | $14.91 | $14.91 | 1,206,639 |
| 2020-09-08 | $15.85 | $15.86 | $15.05 | $15.21 | $15.21 | 938,458 |
| 2020-09-04 | $15.81 | $16.12 | $15.42 | $16.01 | $16.01 | 974,655 |
| 2020-09-03 | $15.92 | $16.05 | $15.12 | $15.40 | $15.40 | 833,833 |
| 2020-09-02 | $15.35 | $16.00 | $15.05 | $15.89 | $15.89 | 1,096,827 |
| 2020-09-01 | $15.40 | $15.45 | $14.77 | $15.04 | $15.04 | 961,176 |
| 2020-08-31 | $15.68 | $16.10 | $15.33 | $15.37 | $15.37 | 1,014,795 |
| 2020-08-28 | $15.57 | $15.74 | $15.27 | $15.70 | $15.70 | 743,683 |
| 2020-08-27 | $14.79 | $15.54 | $14.74 | $15.46 | $15.46 | 2,259,867 |
| 2020-08-26 | $14.61 | $14.82 | $14.44 | $14.70 | $14.70 | 806,007 |
| 2020-08-25 | $14.49 | $14.68 | $13.74 | $14.56 | $14.56 | 1,454,676 |
| 2020-08-24 | $13.34 | $14.44 | $13.08 | $14.39 | $14.39 | 1,341,962 |
| 2020-08-21 | $13.09 | $13.27 | $12.87 | $13.13 | $13.13 | 718,989 |
| 2020-08-20 | $13.12 | $13.53 | $12.97 | $13.24 | $13.24 | 710,218 |
| 2020-08-19 | $12.97 | $13.51 | $12.92 | $13.21 | $13.21 | 904,439 |
| 2020-08-18 | $12.90 | $13.15 | $12.63 | $12.89 | $12.89 | 679,956 |
| 2020-08-17 | $12.85 | $12.95 | $12.58 | $12.90 | $12.90 | 531,210 |
| 2020-08-14 | $12.53 | $12.99 | $12.41 | $12.81 | $12.81 | 332,058 |
| 2020-08-13 | $12.22 | $12.78 | $12.07 | $12.60 | $12.60 | 586,841 |
| 2020-08-12 | $12.90 | $12.96 | $12.06 | $12.13 | $12.13 | 623,471 |
| 2020-08-11 | $12.22 | $13.06 | $12.22 | $12.64 | $12.64 | 1,398,057 |
| 2020-08-10 | $11.86 | $12.01 | $11.63 | $11.93 | $11.93 | 677,707 |
| 2020-08-07 | $11.48 | $12.09 | $11.35 | $11.86 | $11.86 | 1,128,866 |
| 2020-08-06 | $11.88 | $11.89 | $11.44 | $11.48 | $11.48 | 680,151 |
| 2020-08-05 | $11.60 | $11.99 | $11.53 | $11.90 | $11.90 | 765,644 |
| 2020-08-04 | $11.30 | $11.74 | $11.30 | $11.48 | $11.48 | 583,075 |
| 2020-08-03 | $11.28 | $11.43 | $11.00 | $11.33 | $11.33 | 747,122 |
| 2020-07-31 | $11.56 | $11.56 | $11.14 | $11.29 | $11.29 | 780,998 |
| 2020-07-30 | $11.23 | $12.18 | $11.06 | $11.64 | $11.64 | 1,063,824 |
| 2020-07-29 | $12.86 | $13.09 | $10.83 | $11.22 | $11.22 | 2,714,568 |
| 2020-07-28 | $12.47 | $13.07 | $12.47 | $12.56 | $12.56 | 799,508 |
| 2020-07-27 | $12.63 | $12.71 | $12.17 | $12.64 | $12.64 | 512,910 |
| 2020-07-24 | $12.36 | $12.68 | $11.80 | $12.52 | $12.52 | 755,289 |
| 2020-07-23 | $12.86 | $12.97 | $12.44 | $12.84 | $12.84 | 739,386 |
| 2020-07-22 | $13.00 | $13.29 | $12.73 | $12.91 | $12.91 | 847,110 |
| 2020-07-21 | $13.51 | $13.78 | $13.00 | $13.06 | $13.06 | 856,645 |
| 2020-07-20 | $13.29 | $13.71 | $13.18 | $13.35 | $13.35 | 1,102,642 |
| 2020-07-17 | $13.52 | $13.62 | $13.20 | $13.40 | $13.40 | 1,086,900 |
| 2020-07-16 | $12.66 | $13.62 | $12.48 | $13.59 | $13.59 | 2,599,500 |
| 2020-07-15 | $11.74 | $13.23 | $11.70 | $12.83 | $12.83 | 2,245,400 |
| 2020-07-14 | $11.28 | $11.54 | $11.03 | $11.26 | $11.26 | 1,267,500 |
| 2020-07-13 | $12.02 | $12.14 | $11.22 | $11.41 | $11.41 | 977,600 |
| 2020-07-10 | $11.56 | $12.08 | $11.48 | $11.99 | $11.99 | 658,200 |
| 2020-07-09 | $11.47 | $11.78 | $11.18 | $11.59 | $11.59 | 801,700 |
| 2020-07-08 | $11.20 | $11.71 | $11.01 | $11.53 | $11.53 | 917,000 |
| 2020-07-07 | $11.31 | $11.47 | $10.99 | $11.17 | $11.17 | 634,000 |
| 2020-07-06 | $10.73 | $11.59 | $10.70 | $11.49 | $11.49 | 1,355,100 |
| 2020-07-02 | $11.42 | $11.42 | $10.52 | $10.55 | $10.55 | 858,700 |
| 2020-07-01 | $11.20 | $11.51 | $11.00 | $11.20 | $11.20 | 1,123,700 |
| 2020-06-30 | $11.17 | $11.49 | $11.00 | $11.21 | $11.21 | 877,700 |
| 2020-06-29 | $10.78 | $11.19 | $10.31 | $11.13 | $11.13 | 1,417,000 |
| 2020-06-26 | $10.76 | $10.83 | $10.34 | $10.54 | $10.54 | 1,924,511 |
| 2020-06-25 | $10.97 | $11.09 | $10.70 | $10.86 | $10.86 | 829,376 |
| 2020-06-24 | $11.55 | $11.60 | $10.67 | $11.10 | $11.10 | 1,058,480 |
| 2020-06-23 | $11.55 | $11.65 | $11.15 | $11.58 | $11.58 | 1,245,919 |
| 2020-06-22 | $11.70 | $11.70 | $11.21 | $11.45 | $11.45 | 1,010,113 |
| 2020-06-19 | $12.30 | $12.59 | $11.68 | $11.73 | $11.73 | 1,276,869 |
| 2020-06-18 | $12.20 | $12.37 | $11.80 | $12.20 | $12.20 | 1,841,359 |
| 2020-06-17 | $12.66 | $12.66 | $12.16 | $12.20 | $12.20 | 773,989 |
| 2020-06-16 | $13.67 | $13.73 | $12.54 | $12.65 | $12.65 | 1,279,172 |
| 2020-06-15 | $12.22 | $13.81 | $12.04 | $13.14 | $13.14 | 2,839,559 |
| 2020-06-12 | $13.08 | $13.19 | $12.18 | $12.78 | $12.78 | 1,134,680 |
| 2020-06-11 | $12.74 | $12.94 | $12.42 | $12.62 | $12.62 | 1,152,817 |
| 2020-06-10 | $14.22 | $14.22 | $13.11 | $13.42 | $13.42 | 664,702 |
| 2020-06-09 | $13.90 | $14.05 | $13.35 | $13.95 | $13.95 | 718,114 |
| 2020-06-08 | $14.29 | $14.41 | $13.69 | $14.02 | $14.02 | 882,533 |
| 2020-06-05 | $14.01 | $14.41 | $13.70 | $13.89 | $13.89 | 1,152,251 |
| 2020-06-04 | $13.17 | $13.63 | $12.71 | $13.44 | $13.44 | 1,209,248 |
| 2020-06-03 | $13.18 | $13.85 | $13.06 | $13.28 | $13.28 | 871,047 |
| 2020-06-02 | $13.10 | $13.53 | $12.73 | $13.04 | $13.04 | 745,420 |
| 2020-06-01 | $12.58 | $13.05 | $12.43 | $12.87 | $12.87 | 985,480 |
| 2020-05-29 | $12.00 | $12.80 | $11.80 | $12.61 | $12.61 | 1,022,413 |
| 2020-05-28 | $13.34 | $13.50 | $12.17 | $12.18 | $12.18 | 1,031,973 |
| 2020-05-27 | $12.88 | $13.39 | $12.77 | $13.22 | $13.22 | 1,212,596 |
| 2020-05-26 | $13.34 | $13.56 | $12.57 | $12.61 | $12.61 | 1,311,018 |
| 2020-05-22 | $12.69 | $12.69 | $12.16 | $12.60 | $12.60 | 631,324 |
| 2020-05-21 | $12.13 | $12.75 | $11.96 | $12.69 | $12.69 | 638,041 |
| 2020-05-20 | $11.99 | $12.43 | $11.97 | $12.25 | $12.25 | 555,891 |
| 2020-05-19 | $11.92 | $12.40 | $11.68 | $11.71 | $11.71 | 631,854 |
| 2020-05-18 | $11.86 | $12.33 | $11.85 | $12.01 | $12.01 | 749,273 |
| 2020-05-15 | $11.42 | $11.53 | $11.14 | $11.36 | $11.36 | 904,936 |
| 2020-05-14 | $11.30 | $11.90 | $10.88 | $11.49 | $11.49 | 803,785 |
| 2020-05-13 | $11.80 | $12.05 | $11.54 | $11.63 | $11.63 | 1,505,278 |
| 2020-05-12 | $12.16 | $12.25 | $11.80 | $11.80 | $11.80 | 660,609 |
| 2020-05-11 | $12.36 | $12.55 | $12.00 | $12.13 | $12.13 | 608,934 |
| 2020-05-08 | $12.00 | $12.21 | $11.83 | $12.15 | $12.15 | 528,819 |
| 2020-05-07 | $11.45 | $12.04 | $11.34 | $11.81 | $11.81 | 982,754 |
| 2020-05-06 | $11.68 | $11.85 | $11.26 | $11.36 | $11.36 | 694,873 |
| 2020-05-05 | $11.97 | $12.14 | $11.58 | $11.61 | $11.61 | 880,619 |
| 2020-05-04 | $11.25 | $11.90 | $10.78 | $11.83 | $11.83 | 1,748,776 |
| 2020-05-01 | $11.03 | $11.62 | $10.63 | $11.61 | $11.61 | 1,323,729 |
| 2020-04-30 | $12.21 | $12.41 | $11.31 | $11.50 | $11.50 | 2,055,150 |
| 2020-04-29 | $12.56 | $12.90 | $12.27 | $12.59 | $12.59 | 1,686,182 |
| 2020-04-28 | $12.07 | $12.54 | $11.53 | $12.19 | $12.19 | 1,294,803 |
| 2020-04-27 | $10.92 | $11.34 | $10.82 | $11.08 | $11.08 | 766,103 |
| 2020-04-24 | $10.50 | $10.92 | $10.30 | $10.64 | $10.64 | 1,104,787 |
| 2020-04-23 | $10.82 | $11.42 | $10.66 | $11.01 | $11.01 | 761,647 |
| 2020-04-22 | $11.79 | $11.89 | $10.87 | $10.92 | $10.92 | 1,009,206 |
| 2020-04-21 | $11.69 | $12.10 | $11.11 | $11.57 | $11.57 | 1,426,568 |
| 2020-04-20 | $11.32 | $12.57 | $11.10 | $11.84 | $11.84 | 2,026,036 |
| 2020-04-17 | $10.94 | $11.24 | $10.11 | $11.03 | $11.03 | 2,008,797 |
| 2020-04-16 | $10.22 | $10.38 | $9.75 | $10.12 | $10.12 | 1,042,605 |
| 2020-04-15 | $9.94 | $10.40 | $9.63 | $10.22 | $10.22 | 1,716,820 |
| 2020-04-14 | $10.61 | $10.84 | $10.04 | $10.48 | $10.48 | 1,445,020 |
| 2020-04-13 | $10.73 | $10.90 | $10.10 | $10.22 | $10.22 | 995,272 |
| 2020-04-09 | $10.47 | $11.25 | $10.40 | $10.73 | $10.73 | 1,361,972 |
| 2020-04-08 | $10.16 | $10.51 | $9.96 | $10.28 | $10.28 | 1,420,190 |
| 2020-04-07 | $10.84 | $10.89 | $9.83 | $10.13 | $10.13 | 1,399,353 |
| 2020-04-06 | $9.97 | $10.39 | $9.32 | $9.92 | $9.92 | 1,606,543 |
| 2020-04-03 | $8.75 | $9.50 | $8.41 | $9.33 | $9.33 | 1,225,934 |
| 2020-04-02 | $8.33 | $9.15 | $8.31 | $8.80 | $8.80 | 1,037,336 |
| 2020-04-01 | $8.83 | $8.99 | $8.25 | $8.38 | $8.38 | 1,162,086 |
| 2020-03-31 | $8.58 | $9.38 | $8.50 | $9.05 | $9.05 | 1,346,724 |
| 2020-03-30 | $9.09 | $9.49 | $8.52 | $8.53 | $8.53 | 929,308 |
| 2020-03-27 | $9.63 | $9.99 | $8.73 | $9.08 | $9.08 | 1,590,904 |
| 2020-03-26 | $10.31 | $10.98 | $9.91 | $10.25 | $10.25 | 1,101,414 |
| 2020-03-25 | $11.08 | $11.31 | $10.01 | $10.14 | $10.14 | 1,260,925 |
| 2020-03-24 | $11.26 | $12.13 | $10.22 | $10.70 | $10.70 | 1,427,962 |
| 2020-03-23 | $10.70 | $11.19 | $10.01 | $10.76 | $10.76 | 1,156,071 |
| 2020-03-20 | $12.06 | $12.88 | $10.16 | $10.58 | $10.58 | 2,820,498 |
| 2020-03-19 | $7.20 | $12.44 | $7.19 | $11.47 | $11.47 | 3,869,984 |
| 2020-03-18 | $6.53 | $7.49 | $6.01 | $7.20 | $7.20 | 3,355,580 |
| 2020-03-17 | $9.01 | $9.05 | $7.06 | $7.16 | $7.16 | 2,368,687 |
| 2020-03-16 | $9.34 | $10.05 | $8.91 | $9.15 | $9.15 | 1,538,221 |
| 2020-03-13 | $11.35 | $11.58 | $10.22 | $11.10 | $11.10 | 2,550,051 |
| 2020-03-12 | $13.58 | $13.88 | $10.77 | $10.85 | $10.85 | 2,025,791 |
| 2020-03-11 | $14.90 | $15.07 | $14.27 | $14.61 | $14.61 | 1,209,651 |
| 2020-03-10 | $14.74 | $15.53 | $14.18 | $15.28 | $15.28 | 2,188,290 |
| 2020-03-09 | $14.46 | $14.82 | $14.00 | $14.45 | $14.45 | 1,743,306 |
| 2020-03-06 | $14.32 | $15.68 | $14.22 | $15.03 | $15.03 | 2,217,791 |
| 2020-03-05 | $15.07 | $15.11 | $14.39 | $14.82 | $14.82 | 1,702,212 |
| 2020-03-04 | $15.35 | $15.57 | $14.54 | $15.50 | $15.50 | 1,937,502 |
| 2020-03-03 | $15.52 | $15.92 | $15.01 | $15.32 | $15.32 | 1,016,568 |
| 2020-03-02 | $15.69 | $15.90 | $15.28 | $15.50 | $15.50 | 1,672,748 |
| 2020-02-28 | $14.91 | $16.07 | $14.85 | $15.58 | $15.58 | 1,425,566 |
| 2020-02-27 | $14.98 | $16.07 | $14.80 | $15.34 | $15.34 | 1,701,516 |
| 2020-02-26 | $15.84 | $16.14 | $15.22 | $15.47 | $15.47 | 1,060,818 |
| 2020-02-25 | $16.56 | $16.59 | $15.90 | $15.98 | $15.98 | 1,026,756 |
| 2020-02-24 | $16.40 | $16.68 | $16.25 | $16.58 | $16.58 | 907,721 |
| 2020-02-21 | $17.08 | $17.22 | $16.77 | $16.90 | $16.90 | 737,356 |
| 2020-02-20 | $17.60 | $17.82 | $16.86 | $17.20 | $17.20 | 1,810,594 |
| 2020-02-19 | $17.10 | $17.46 | $17.08 | $17.10 | $17.10 | 1,490,245 |
| 2020-02-18 | $17.64 | $17.85 | $17.07 | $17.10 | $17.10 | 993,476 |
| 2020-02-14 | $17.58 | $17.90 | $17.48 | $17.82 | $17.82 | 512,024 |
| 2020-02-13 | $17.63 | $17.72 | $17.48 | $17.61 | $17.61 | 395,879 |
| 2020-02-12 | $17.30 | $18.08 | $17.26 | $17.77 | $17.77 | 855,156 |
| 2020-02-11 | $17.15 | $17.37 | $16.89 | $17.11 | $17.11 | 989,063 |
| 2020-02-10 | $17.14 | $17.48 | $17.05 | $17.15 | $17.15 | 845,810 |
| 2020-02-07 | $17.90 | $17.93 | $17.17 | $17.17 | $17.17 | 870,571 |
| 2020-02-06 | $17.86 | $18.07 | $17.76 | $17.99 | $17.99 | 746,734 |
| 2020-02-05 | $17.10 | $18.04 | $17.08 | $17.71 | $17.71 | 874,532 |
| 2020-02-04 | $16.99 | $17.28 | $16.79 | $16.86 | $16.86 | 673,000 |
| 2020-02-03 | $16.63 | $17.02 | $16.57 | $16.82 | $16.82 | 1,053,246 |
| 2020-01-31 | $17.07 | $17.15 | $16.29 | $16.54 | $16.54 | 995,137 |
| 2020-01-30 | $16.96 | $17.22 | $16.74 | $17.14 | $17.14 | 468,899 |
| 2020-01-29 | $17.57 | $17.65 | $16.95 | $17.12 | $17.12 | 830,823 |
| 2020-01-28 | $17.30 | $17.72 | $17.17 | $17.54 | $17.54 | 634,804 |
| 2020-01-27 | $17.63 | $17.71 | $17.05 | $17.21 | $17.21 | 1,028,205 |
| 2020-01-24 | $18.25 | $18.35 | $17.71 | $17.97 | $17.97 | 699,566 |
| 2020-01-23 | $18.67 | $18.70 | $17.92 | $18.29 | $18.29 | 1,255,657 |
| 2020-01-22 | $19.52 | $19.59 | $18.89 | $19.02 | $19.02 | 647,532 |
| 2020-01-21 | $20.19 | $20.30 | $19.50 | $19.54 | $19.54 | 326,228 |
| 2020-01-17 | $20.65 | $20.73 | $20.38 | $20.42 | $20.42 | 236,137 |
| 2020-01-16 | $20.42 | $20.57 | $20.33 | $20.51 | $20.51 | 279,600 |
| 2020-01-15 | $20.16 | $20.50 | $20.16 | $20.24 | $20.24 | 285,473 |
| 2020-01-14 | $19.81 | $20.18 | $19.76 | $20.17 | $20.17 | 340,772 |
| 2020-01-13 | $19.60 | $19.95 | $19.54 | $19.92 | $19.92 | 205,348 |
| 2020-01-10 | $19.64 | $19.74 | $19.45 | $19.63 | $19.63 | 356,773 |
| 2020-01-09 | $20.00 | $20.28 | $19.43 | $19.60 | $19.60 | 354,576 |
| 2020-01-08 | $20.89 | $21.00 | $19.99 | $20.00 | $20.00 | 279,695 |
| 2020-01-07 | $20.79 | $20.95 | $20.61 | $20.90 | $20.90 | 294,687 |
| 2020-01-06 | $20.53 | $20.87 | $20.53 | $20.82 | $20.82 | 264,526 |
| 2020-01-03 | $20.31 | $20.71 | $20.20 | $20.71 | $20.71 | 275,211 |
| 2020-01-02 | $20.39 | $20.50 | $20.25 | $20.50 | $20.50 | 776,549 |
| 2019-12-31 | $20.66 | $20.84 | $20.38 | $20.43 | $20.43 | 251,153 |
| 2019-12-30 | $20.87 | $20.88 | $20.53 | $20.63 | $20.63 | 265,131 |
| 2019-12-27 | $21.31 | $21.31 | $20.65 | $20.78 | $20.78 | 231,798 |
| 2019-12-26 | $21.00 | $21.25 | $20.03 | $21.15 | $21.15 | 389,802 |
| 2019-12-24 | $20.95 | $21.18 | $20.89 | $21.14 | $21.14 | 160,070 |
| 2019-12-23 | $21.98 | $21.98 | $20.89 | $21.06 | $21.06 | 430,179 |
| 2019-12-20 | $22.21 | $22.26 | $21.85 | $21.88 | $21.88 | 425,582 |
| 2019-12-19 | $22.14 | $22.16 | $21.88 | $22.07 | $22.07 | 329,285 |
| 2019-12-18 | $22.28 | $22.35 | $22.13 | $22.16 | $22.16 | 254,891 |
| 2019-12-17 | $22.02 | $22.35 | $21.96 | $22.29 | $22.29 | 357,408 |
| 2019-12-16 | $22.10 | $22.33 | $22.00 | $22.06 | $22.06 | 214,981 |
| 2019-12-13 | $21.67 | $21.93 | $21.53 | $21.92 | $21.92 | 217,039 |
| 2019-12-12 | $21.36 | $21.75 | $21.36 | $21.67 | $21.67 | 371,769 |
| 2019-12-11 | $21.44 | $21.62 | $21.25 | $21.48 | $21.48 | 143,717 |
| 2019-12-10 | $21.60 | $21.74 | $21.41 | $21.49 | $21.49 | 160,388 |
| 2019-12-09 | $21.80 | $21.88 | $21.60 | $21.62 | $21.62 | 176,234 |
| 2019-12-06 | $21.70 | $21.91 | $21.70 | $21.84 | $21.84 | 209,695 |
| 2019-12-05 | $21.65 | $21.72 | $21.38 | $21.55 | $21.55 | 172,871 |
| 2019-12-04 | $21.29 | $21.68 | $21.19 | $21.44 | $21.44 | 219,767 |
| 2019-12-03 | $21.21 | $21.24 | $20.95 | $21.20 | $21.20 | 158,830 |
| 2019-12-02 | $21.56 | $21.67 | $21.13 | $21.32 | $21.32 | 289,283 |
| 2019-11-29 | $21.65 | $21.70 | $21.42 | $21.50 | $21.50 | 68,672 |
| 2019-11-27 | $21.55 | $21.92 | $21.34 | $21.77 | $21.77 | 167,237 |
| 2019-11-26 | $21.40 | $21.79 | $21.35 | $21.40 | $21.40 | 371,849 |
| 2019-11-25 | $21.40 | $21.89 | $21.39 | $21.50 | $21.50 | 261,861 |
| 2019-11-22 | $21.43 | $21.58 | $20.55 | $21.30 | $21.30 | 269,298 |
| 2019-11-21 | $21.73 | $21.77 | $21.49 | $21.51 | $21.51 | 289,864 |
| 2019-11-20 | $21.51 | $21.91 | $21.50 | $21.63 | $21.63 | 316,905 |
| 2019-11-19 | $21.58 | $21.85 | $21.15 | $21.50 | $21.50 | 421,348 |
| 2019-11-18 | $20.93 | $21.06 | $20.73 | $20.87 | $20.87 | 176,624 |
| 2019-11-15 | $21.01 | $21.08 | $20.66 | $21.06 | $21.06 | 196,990 |
| 2019-11-14 | $21.00 | $21.40 | $20.97 | $20.97 | $20.97 | 132,118 |
| 2019-11-13 | $21.09 | $21.09 | $20.71 | $21.03 | $21.03 | 254,842 |
| 2019-11-12 | $21.86 | $21.86 | $21.23 | $21.25 | $21.25 | 214,669 |
| 2019-11-11 | $21.70 | $22.04 | $21.68 | $21.86 | $21.86 | 255,984 |
| 2019-11-08 | $21.67 | $21.84 | $21.15 | $21.75 | $21.75 | 296,584 |
| 2019-11-07 | $21.88 | $22.15 | $21.61 | $21.68 | $21.68 | 204,324 |
| 2019-11-06 | $21.70 | $21.85 | $21.48 | $21.58 | $21.58 | 177,509 |
| 2019-11-05 | $21.61 | $21.90 | $21.55 | $21.68 | $21.68 | 230,697 |
| 2019-11-04 | $21.74 | $22.06 | $21.63 | $21.69 | $21.69 | 250,554 |
| 2019-11-01 | $21.88 | $22.33 | $21.51 | $21.63 | $21.63 | 330,781 |
| 2019-10-31 | $20.68 | $21.38 | $20.68 | $21.35 | $21.35 | 272,394 |
| 2019-10-30 | $21.25 | $21.35 | $20.66 | $20.98 | $20.98 | 212,373 |
| 2019-10-29 | $21.39 | $21.39 | $21.03 | $21.29 | $21.29 | 168,904 |
| 2019-10-28 | $21.47 | $21.72 | $21.43 | $21.43 | $21.43 | 163,476 |
| 2019-10-25 | $20.83 | $21.45 | $20.83 | $21.37 | $21.37 | 168,758 |
| 2019-10-24 | $21.37 | $21.37 | $20.69 | $20.96 | $20.96 | 147,368 |
| 2019-10-23 | $21.29 | $21.64 | $21.25 | $21.40 | $21.40 | 212,665 |
| 2019-10-22 | $21.06 | $21.76 | $20.97 | $21.45 | $21.45 | 202,662 |
| 2019-10-21 | $21.15 | $21.30 | $20.77 | $20.84 | $20.84 | 244,171 |
| 2019-10-18 | $20.92 | $21.40 | $20.92 | $21.11 | $21.11 | 286,359 |
| 2019-10-17 | $20.68 | $21.24 | $20.52 | $21.08 | $21.08 | 276,892 |
| 2019-10-16 | $20.46 | $20.96 | $20.41 | $20.46 | $20.46 | 335,710 |
| 2019-10-15 | $20.65 | $20.72 | $20.44 | $20.55 | $20.55 | 231,823 |
| 2019-10-14 | $20.83 | $20.83 | $20.48 | $20.68 | $20.68 | 183,444 |
| 2019-10-11 | $20.90 | $21.18 | $20.73 | $20.88 | $20.88 | 254,670 |
| 2019-10-10 | $20.91 | $21.03 | $20.44 | $20.58 | $20.58 | 208,441 |
| 2019-10-09 | $21.17 | $21.24 | $20.64 | $20.80 | $20.80 | 185,562 |
| 2019-10-08 | $20.85 | $21.08 | $20.70 | $20.87 | $20.87 | 173,673 |
| 2019-10-07 | $21.24 | $21.30 | $20.83 | $21.07 | $21.07 | 372,028 |
| 2019-10-04 | $21.74 | $21.79 | $20.85 | $21.39 | $21.39 | 272,970 |
| 2019-10-03 | $21.70 | $21.90 | $21.48 | $21.60 | $21.60 | 280,908 |
| 2019-10-02 | $21.56 | $21.79 | $21.14 | $21.75 | $21.75 | 277,491 |
| 2019-10-01 | $22.01 | $22.43 | $21.68 | $21.69 | $21.69 | 215,600 |
| 2019-09-30 | $21.84 | $22.16 | $21.53 | $21.95 | $21.95 | 236,755 |
| 2019-09-27 | $22.31 | $22.40 | $21.46 | $21.77 | $21.77 | 418,320 |
| 2019-09-26 | $22.24 | $22.50 | $22.08 | $22.31 | $22.31 | 341,610 |
| 2019-09-25 | $22.06 | $22.38 | $22.03 | $22.27 | $22.27 | 408,129 |
| 2019-09-24 | $21.92 | $22.17 | $21.82 | $22.05 | $22.05 | 302,105 |
| 2019-09-23 | $21.77 | $22.22 | $21.77 | $21.88 | $21.88 | 318,063 |
| 2019-09-20 | $21.62 | $21.97 | $21.42 | $21.85 | $21.85 | 535,351 |
| 2019-09-19 | $22.42 | $22.42 | $21.73 | $21.74 | $21.74 | 204,880 |
| 2019-09-18 | $22.51 | $22.70 | $22.25 | $22.43 | $22.43 | 143,114 |
| 2019-09-17 | $22.67 | $22.77 | $22.27 | $22.51 | $22.51 | 216,661 |
| 2019-09-16 | $22.51 | $22.81 | $22.48 | $22.77 | $22.77 | 162,803 |
| 2019-09-13 | $22.27 | $22.77 | $22.14 | $22.69 | $22.69 | 194,390 |
| 2019-09-12 | $22.80 | $22.80 | $21.94 | $22.10 | $22.10 | 289,734 |
| 2019-09-11 | $22.30 | $22.88 | $22.07 | $22.84 | $22.84 | 261,928 |
| 2019-09-10 | $22.07 | $22.38 | $21.86 | $22.21 | $22.21 | 201,078 |
| 2019-09-09 | $22.06 | $22.42 | $21.87 | $22.14 | $22.14 | 181,513 |
| 2019-09-06 | $21.91 | $22.12 | $21.65 | $21.96 | $21.96 | 228,895 |
| 2019-09-05 | $21.35 | $21.89 | $21.27 | $21.85 | $21.85 | 202,001 |
| 2019-09-04 | $20.97 | $21.20 | $20.84 | $21.15 | $21.15 | 201,719 |
| 2019-09-03 | $20.82 | $20.86 | $20.57 | $20.77 | $20.77 | 192,597 |
| 2019-08-30 | $21.19 | $21.19 | $20.80 | $20.92 | $20.92 | 214,919 |
| 2019-08-29 | $20.93 | $21.32 | $20.93 | $21.08 | $21.08 | 139,785 |
| 2019-08-28 | $20.31 | $20.82 | $20.26 | $20.78 | $20.78 | 165,368 |
| 2019-08-27 | $20.99 | $20.99 | $20.23 | $20.37 | $20.37 | 278,680 |
| 2019-08-26 | $21.12 | $21.18 | $20.72 | $20.80 | $20.80 | 200,931 |
| 2019-08-23 | $21.39 | $21.61 | $20.86 | $20.91 | $20.91 | 229,262 |
| 2019-08-22 | $21.26 | $21.62 | $21.01 | $21.52 | $21.52 | 287,696 |
| 2019-08-21 | $21.24 | $21.44 | $21.04 | $21.22 | $21.22 | 204,753 |
| 2019-08-20 | $21.06 | $21.21 | $20.83 | $21.10 | $21.10 | 191,922 |
| 2019-08-19 | $21.38 | $21.48 | $21.09 | $21.14 | $21.14 | 277,056 |
| 2019-08-16 | $20.75 | $21.40 | $20.75 | $21.12 | $21.12 | 461,363 |
| 2019-08-15 | $20.57 | $20.78 | $20.46 | $20.53 | $20.53 | 212,811 |
| 2019-08-14 | $21.06 | $21.06 | $20.50 | $20.55 | $20.55 | 285,350 |
| 2019-08-13 | $20.95 | $21.51 | $20.95 | $21.37 | $21.37 | 172,798 |
| 2019-08-12 | $21.34 | $21.60 | $21.02 | $21.09 | $21.09 | 159,569 |
| 2019-08-09 | $21.35 | $21.61 | $21.11 | $21.48 | $21.48 | 193,260 |
| 2019-08-08 | $21.20 | $21.60 | $21.16 | $21.50 | $21.50 | 233,540 |
| 2019-08-07 | $20.80 | $21.15 | $20.74 | $21.02 | $21.02 | 265,945 |
| 2019-08-06 | $20.89 | $21.07 | $20.51 | $21.05 | $21.05 | 313,548 |
| 2019-08-05 | $21.14 | $21.14 | $20.60 | $20.81 | $20.81 | 357,100 |
| 2019-08-02 | $21.30 | $21.53 | $20.89 | $21.50 | $21.50 | 477,384 |
| 2019-08-01 | $21.94 | $22.03 | $21.31 | $21.38 | $21.38 | 644,619 |
| 2019-07-31 | $22.08 | $22.11 | $21.41 | $21.95 | $21.95 | 988,649 |
| 2019-07-30 | $21.38 | $21.73 | $21.17 | $21.32 | $21.32 | 517,704 |
| 2019-07-29 | $21.46 | $21.59 | $21.10 | $21.50 | $21.50 | 385,049 |
| 2019-07-26 | $21.10 | $21.57 | $21.08 | $21.45 | $21.45 | 404,589 |
| 2019-07-25 | $20.86 | $21.15 | $20.76 | $21.06 | $21.06 | 321,974 |
| 2019-07-24 | $20.42 | $21.06 | $20.42 | $20.89 | $20.89 | 274,170 |
| 2019-07-23 | $20.36 | $20.66 | $20.26 | $20.50 | $20.50 | 334,084 |
| 2019-07-22 | $20.40 | $20.55 | $20.01 | $20.32 | $20.32 | 382,451 |
| 2019-07-19 | $19.99 | $20.65 | $19.99 | $20.37 | $20.37 | 340,428 |
| 2019-07-18 | $20.18 | $20.37 | $19.84 | $19.94 | $19.94 | 357,757 |
| 2019-07-17 | $20.73 | $20.74 | $20.05 | $20.24 | $20.24 | 335,475 |
| 2019-07-16 | $20.41 | $20.87 | $20.20 | $20.76 | $20.76 | 513,796 |
| 2019-07-15 | $20.31 | $20.56 | $19.94 | $20.49 | $20.49 | 325,970 |
| 2019-07-12 | $20.10 | $20.45 | $19.92 | $20.42 | $20.42 | 260,951 |
| 2019-07-11 | $20.38 | $20.39 | $20.11 | $20.21 | $20.21 | 177,559 |
| 2019-07-10 | $20.33 | $20.45 | $20.12 | $20.32 | $20.32 | 336,120 |
| 2019-07-09 | $20.01 | $20.36 | $19.99 | $20.23 | $20.23 | 371,823 |
| 2019-07-08 | $20.34 | $20.34 | $19.82 | $20.06 | $20.06 | 451,494 |
| 2019-07-05 | $20.32 | $20.47 | $20.18 | $20.44 | $20.44 | 240,152 |
| 2019-07-03 | $20.44 | $20.48 | $20.29 | $20.37 | $20.37 | 171,723 |
| 2019-07-02 | $20.29 | $20.40 | $20.16 | $20.37 | $20.37 | 411,460 |
| 2019-07-01 | $20.50 | $20.54 | $20.16 | $20.29 | $20.29 | 490,932 |
| 2019-06-28 | $19.25 | $20.24 | $19.22 | $20.20 | $20.20 | 791,305 |
| 2019-06-27 | $18.94 | $19.21 | $18.94 | $19.20 | $19.20 | 425,730 |
| 2019-06-26 | $19.04 | $19.23 | $18.95 | $18.96 | $18.96 | 473,882 |
| 2019-06-25 | $19.33 | $19.40 | $19.01 | $19.03 | $19.03 | 367,515 |
| 2019-06-24 | $19.70 | $19.78 | $19.36 | $19.36 | $19.36 | 256,242 |
| 2019-06-21 | $19.79 | $20.01 | $19.57 | $19.83 | $19.83 | 439,992 |
| 2019-06-20 | $20.55 | $20.77 | $19.76 | $19.91 | $19.91 | 250,124 |
| 2019-06-19 | $20.15 | $20.63 | $20.04 | $20.42 | $20.42 | 304,385 |
| 2019-06-18 | $20.21 | $20.65 | $20.05 | $20.13 | $20.13 | 347,604 |
| 2019-06-17 | $19.94 | $20.39 | $19.91 | $20.14 | $20.14 | 235,383 |
| 2019-06-14 | $19.84 | $20.00 | $19.43 | $19.96 | $19.96 | 518,995 |
| 2019-06-13 | $19.62 | $20.00 | $19.60 | $19.81 | $19.81 | 1,339,688 |
| 2019-06-12 | $19.91 | $20.02 | $19.39 | $19.56 | $19.56 | 403,875 |
| 2019-06-11 | $19.99 | $20.13 | $19.81 | $19.92 | $19.92 | 335,486 |
| 2019-06-10 | $20.33 | $20.33 | $19.68 | $19.84 | $19.84 | 629,159 |
| 2019-06-07 | $20.23 | $20.55 | $20.12 | $20.23 | $20.23 | 581,976 |
| 2019-06-06 | $20.60 | $20.70 | $20.09 | $20.30 | $20.30 | 286,611 |
| 2019-06-05 | $21.33 | $21.36 | $20.62 | $20.64 | $20.64 | 319,525 |
| 2019-06-04 | $21.38 | $21.51 | $21.07 | $21.33 | $21.33 | 415,758 |
| 2019-06-03 | $21.72 | $21.98 | $21.11 | $21.27 | $21.27 | 597,352 |
| 2019-05-31 | $22.08 | $22.30 | $21.69 | $21.76 | $21.76 | 248,274 |
| 2019-05-30 | $22.02 | $22.62 | $21.97 | $22.33 | $22.33 | 345,533 |
| 2019-05-29 | $22.11 | $22.60 | $21.90 | $22.01 | $22.01 | 583,659 |
| 2019-05-28 | $22.23 | $22.56 | $22.10 | $22.31 | $22.31 | 485,778 |
| 2019-05-24 | $22.26 | $22.38 | $21.79 | $22.10 | $22.10 | 263,811 |
| 2019-05-23 | $23.00 | $23.00 | $22.03 | $22.22 | $22.22 | 337,184 |
| 2019-05-22 | $23.23 | $23.53 | $23.15 | $23.18 | $23.18 | 274,119 |
| 2019-05-21 | $23.21 | $23.53 | $23.09 | $23.35 | $23.35 | 349,312 |
| 2019-05-20 | $23.17 | $23.26 | $22.90 | $23.12 | $23.12 | 371,610 |
| 2019-05-17 | $23.30 | $23.42 | $22.94 | $23.24 | $23.24 | 367,747 |
| 2019-05-16 | $23.71 | $23.81 | $23.37 | $23.46 | $23.46 | 452,484 |
| 2019-05-15 | $23.36 | $23.71 | $23.28 | $23.59 | $23.59 | 227,157 |
| 2019-05-14 | $23.10 | $23.68 | $23.01 | $23.51 | $23.51 | 438,184 |
| 2019-05-13 | $23.43 | $23.53 | $22.76 | $23.08 | $23.08 | 510,111 |
| 2019-05-10 | $23.21 | $23.79 | $23.10 | $23.78 | $23.78 | 364,558 |
| 2019-05-09 | $23.22 | $23.45 | $22.87 | $23.33 | $23.33 | 368,421 |
| 2019-05-08 | $24.18 | $24.18 | $23.49 | $23.54 | $23.54 | 418,686 |
| 2019-05-07 | $24.55 | $24.90 | $24.11 | $24.18 | $24.18 | 472,275 |
| 2019-05-06 | $24.57 | $24.90 | $24.41 | $24.74 | $24.74 | 324,829 |
| 2019-05-03 | $25.39 | $25.54 | $24.81 | $24.84 | $24.84 | 448,893 |
| 2019-05-02 | $24.50 | $25.75 | $24.40 | $25.40 | $25.40 | 850,666 |
| 2019-05-01 | $24.43 | $24.66 | $24.21 | $24.42 | $24.42 | 608,524 |
| 2019-04-30 | $24.31 | $24.61 | $24.20 | $24.38 | $24.38 | 571,512 |
| 2019-04-29 | $25.15 | $25.51 | $24.05 | $24.20 | $24.20 | 1,225,879 |
| 2019-04-26 | $24.70 | $24.96 | $23.64 | $24.43 | $24.43 | 1,020,013 |
| 2019-04-25 | $24.98 | $25.15 | $24.68 | $25.04 | $25.04 | 500,663 |
| 2019-04-24 | $24.84 | $25.13 | $24.26 | $25.03 | $25.03 | 836,788 |
| 2019-04-23 | $25.17 | $25.49 | $24.83 | $24.85 | $24.85 | 578,400 |
| 2019-04-22 | $25.30 | $25.30 | $24.70 | $25.09 | $25.09 | 454,139 |
| 2019-04-18 | $25.31 | $25.50 | $25.17 | $25.33 | $25.33 | 239,829 |
| 2019-04-17 | $25.36 | $25.45 | $25.04 | $25.41 | $25.41 | 242,025 |
| 2019-04-16 | $24.89 | $25.39 | $24.82 | $25.27 | $25.27 | 395,518 |
| 2019-04-15 | $24.94 | $25.00 | $24.59 | $24.89 | $24.89 | 339,011 |
| 2019-04-12 | $24.35 | $25.00 | $24.33 | $24.90 | $24.90 | 306,187 |
| 2019-04-11 | $23.89 | $24.24 | $23.83 | $24.20 | $24.20 | 372,797 |
| 2019-04-10 | $23.55 | $23.96 | $23.52 | $23.95 | $23.95 | 172,375 |
| 2019-04-09 | $23.52 | $23.76 | $23.46 | $23.52 | $23.52 | 138,596 |
| 2019-04-08 | $23.50 | $23.98 | $23.35 | $23.62 | $23.62 | 282,416 |
| 2019-04-05 | $23.16 | $23.56 | $23.09 | $23.50 | $23.50 | 362,569 |
| 2019-04-04 | $22.49 | $23.06 | $22.30 | $23.06 | $23.06 | 506,136 |
| 2019-04-03 | $22.23 | $22.62 | $22.14 | $22.44 | $22.44 | 409,068 |
| 2019-04-02 | $22.71 | $22.74 | $21.77 | $22.03 | $22.03 | 576,781 |
| 2019-04-01 | $22.82 | $23.00 | $22.53 | $22.68 | $22.68 | 284,335 |
| 2019-03-29 | $22.83 | $22.90 | $22.44 | $22.68 | $22.68 | 459,563 |
| 2019-03-28 | $22.67 | $22.86 | $22.48 | $22.67 | $22.67 | 368,100 |
| 2019-03-27 | $22.71 | $22.94 | $22.51 | $22.61 | $22.61 | 277,792 |
| 2019-03-26 | $22.88 | $23.13 | $22.74 | $22.77 | $22.77 | 270,379 |
| 2019-03-25 | $22.67 | $22.99 | $22.46 | $22.83 | $22.83 | 173,447 |
| 2019-03-22 | $22.81 | $23.05 | $22.56 | $22.57 | $22.57 | 233,066 |
| 2019-03-21 | $22.80 | $23.40 | $22.64 | $22.95 | $22.95 | 173,006 |
| 2019-03-20 | $22.80 | $23.23 | $22.69 | $22.84 | $22.84 | 177,085 |
| 2019-03-19 | $23.17 | $23.36 | $22.78 | $22.89 | $22.89 | 209,803 |
| 2019-03-18 | $23.17 | $23.33 | $22.88 | $23.11 | $23.11 | 212,043 |
| 2019-03-15 | $23.45 | $23.63 | $23.10 | $23.13 | $23.13 | 452,557 |
| 2019-03-14 | $23.43 | $23.65 | $23.25 | $23.36 | $23.36 | 143,256 |
| 2019-03-13 | $23.64 | $23.82 | $23.40 | $23.40 | $23.40 | 192,153 |
| 2019-03-12 | $23.35 | $23.48 | $23.16 | $23.35 | $23.35 | 250,997 |
| 2019-03-11 | $22.95 | $23.47 | $22.95 | $23.36 | $23.36 | 585,624 |
| 2019-03-08 | $22.33 | $22.84 | $22.02 | $22.83 | $22.83 | 468,410 |
| 2019-03-07 | $22.92 | $22.92 | $22.43 | $22.49 | $22.49 | 408,914 |
| 2019-03-06 | $23.24 | $23.50 | $22.80 | $22.95 | $22.95 | 342,332 |
| 2019-03-05 | $22.77 | $23.39 | $22.76 | $23.22 | $23.22 | 505,989 |
| 2019-03-04 | $23.00 | $23.05 | $22.50 | $22.75 | $22.75 | 461,678 |
| 2019-03-01 | $23.04 | $23.40 | $22.88 | $22.97 | $22.97 | 485,661 |
| 2019-02-28 | $22.76 | $23.10 | $22.44 | $22.91 | $22.91 | 773,221 |
| 2019-02-27 | $21.15 | $23.75 | $21.15 | $22.66 | $22.66 | 967,400 |
| 2019-02-26 | $20.65 | $21.00 | $20.52 | $20.84 | $20.84 | 502,342 |
| 2019-02-25 | $21.59 | $21.59 | $20.73 | $20.78 | $20.78 | 515,457 |
| 2019-02-22 | $21.56 | $21.87 | $21.46 | $21.72 | $21.72 | 412,596 |
| 2019-02-21 | $21.38 | $21.60 | $21.15 | $21.38 | $21.38 | 275,905 |
| 2019-02-20 | $21.42 | $21.90 | $21.10 | $21.49 | $21.49 | 424,937 |
| 2019-02-19 | $21.15 | $21.38 | $20.92 | $20.95 | $20.95 | 270,550 |
| 2019-02-15 | $21.60 | $22.11 | $21.09 | $21.22 | $21.22 | 774,695 |
| 2019-02-14 | $20.93 | $21.42 | $20.90 | $21.36 | $21.36 | 299,213 |
| 2019-02-13 | $20.73 | $21.13 | $20.59 | $21.06 | $21.06 | 209,809 |
| 2019-02-12 | $20.71 | $20.96 | $20.61 | $20.76 | $20.76 | 253,455 |
| 2019-02-11 | $21.11 | $21.24 | $20.38 | $20.49 | $20.49 | 587,630 |
| 2019-02-08 | $20.53 | $21.01 | $20.52 | $20.97 | $20.97 | 208,470 |
| 2019-02-07 | $20.45 | $20.67 | $20.10 | $20.66 | $20.66 | 282,637 |
| 2019-02-06 | $20.85 | $21.00 | $20.59 | $20.61 | $20.61 | 175,784 |
| 2019-02-05 | $20.62 | $20.95 | $20.60 | $20.87 | $20.87 | 267,831 |
| 2019-02-04 | $20.34 | $20.91 | $20.19 | $20.62 | $20.62 | 235,175 |
| 2019-02-01 | $20.76 | $20.88 | $20.32 | $20.34 | $20.34 | 361,857 |
| 2019-01-31 | $20.90 | $21.10 | $20.77 | $20.77 | $20.77 | 454,212 |
| 2019-01-30 | $21.00 | $21.04 | $20.67 | $20.84 | $20.84 | 260,117 |
| 2019-01-29 | $21.04 | $21.41 | $20.88 | $21.02 | $21.02 | 290,638 |
| 2019-01-28 | $20.85 | $21.24 | $20.62 | $21.08 | $21.08 | 292,939 |
| 2019-01-25 | $20.73 | $21.12 | $20.63 | $21.00 | $21.00 | 290,534 |
| 2019-01-24 | $20.30 | $20.91 | $20.29 | $20.80 | $20.80 | 217,051 |
| 2019-01-23 | $20.01 | $20.39 | $20.01 | $20.35 | $20.35 | 256,148 |
| 2019-01-22 | $20.22 | $20.57 | $19.60 | $19.92 | $19.92 | 499,241 |
| 2019-01-18 | $19.88 | $20.73 | $19.88 | $20.40 | $20.40 | 502,217 |
| 2019-01-17 | $19.40 | $19.84 | $19.40 | $19.82 | $19.82 | 312,613 |
| 2019-01-16 | $19.49 | $19.96 | $19.40 | $19.62 | $19.62 | 216,614 |
| 2019-01-15 | $19.63 | $19.75 | $19.42 | $19.52 | $19.52 | 197,375 |
| 2019-01-14 | $19.36 | $19.70 | $19.26 | $19.56 | $19.56 | 283,079 |
| 2019-01-11 | $19.35 | $19.62 | $19.27 | $19.48 | $19.48 | 286,504 |
| 2019-01-10 | $19.40 | $19.78 | $19.31 | $19.50 | $19.50 | 302,212 |
| 2019-01-09 | $20.06 | $20.18 | $19.48 | $19.50 | $19.50 | 311,156 |
| 2019-01-08 | $19.83 | $20.46 | $19.71 | $20.00 | $20.00 | 997,458 |
| 2019-01-07 | $19.58 | $19.93 | $19.31 | $19.66 | $19.66 | 891,280 |
| 2019-01-04 | $18.83 | $19.52 | $18.81 | $19.31 | $19.31 | 303,260 |
| 2019-01-03 | $18.71 | $19.06 | $18.46 | $18.58 | $18.58 | 481,323 |
| 2019-01-02 | $18.53 | $19.00 | $18.42 | $18.75 | $18.75 | 568,217 |
| 2018-12-31 | $18.69 | $18.96 | $18.26 | $18.81 | $18.81 | 380,616 |
| 2018-12-28 | $18.40 | $18.85 | $18.09 | $18.54 | $18.54 | 392,172 |
| 2018-12-27 | $18.29 | $18.42 | $17.79 | $18.37 | $18.37 | 554,217 |
| 2018-12-26 | $17.88 | $18.54 | $17.55 | $18.49 | $18.49 | 570,539 |
| 2018-12-24 | $17.80 | $17.98 | $17.70 | $17.78 | $17.78 | 249,650 |
| 2018-12-21 | $18.15 | $18.40 | $17.80 | $17.86 | $17.86 | 728,722 |
| 2018-12-20 | $18.62 | $18.83 | $18.07 | $18.19 | $18.19 | 456,666 |
| 2018-12-19 | $18.95 | $19.05 | $18.47 | $18.74 | $18.74 | 501,188 |
| 2018-12-18 | $19.22 | $19.43 | $18.87 | $19.00 | $19.00 | 503,084 |
| 2018-12-17 | $19.41 | $19.73 | $19.10 | $19.12 | $19.12 | 547,746 |
| 2018-12-14 | $19.21 | $19.78 | $19.21 | $19.48 | $19.48 | 383,078 |
| 2018-12-13 | $19.56 | $19.60 | $19.17 | $19.37 | $19.37 | 365,384 |
| 2018-12-12 | $19.31 | $19.91 | $19.25 | $19.54 | $19.54 | 652,528 |
| 2018-12-11 | $18.72 | $19.35 | $18.59 | $19.10 | $19.10 | 672,393 |
| 2018-12-10 | $18.50 | $18.69 | $18.01 | $18.44 | $18.44 | 508,845 |
| 2018-12-07 | $18.69 | $19.08 | $18.51 | $18.53 | $18.53 | 564,105 |
| 2018-12-06 | $18.28 | $18.74 | $18.18 | $18.71 | $18.71 | 833,266 |
| 2018-12-04 | $18.68 | $19.10 | $18.45 | $18.51 | $18.51 | 513,529 |
| 2018-12-03 | $18.56 | $19.06 | $18.26 | $18.69 | $18.69 | 623,419 |
| 2018-11-30 | $18.81 | $18.93 | $18.13 | $18.56 | $18.56 | 768,440 |
| 2018-11-29 | $19.45 | $19.54 | $18.99 | $19.03 | $19.03 | 279,349 |
| 2018-11-28 | $19.30 | $19.59 | $19.02 | $19.58 | $19.58 | 754,271 |
| 2018-11-27 | $18.96 | $19.18 | $18.64 | $19.13 | $19.13 | 600,932 |
| 2018-11-26 | $19.02 | $19.14 | $18.65 | $19.05 | $19.05 | 683,466 |
| 2018-11-23 | $18.90 | $19.15 | $18.59 | $18.89 | $18.89 | 287,290 |
| 2018-11-21 | $18.35 | $19.11 | $18.18 | $18.98 | $18.98 | 796,208 |
| 2018-11-20 | $19.10 | $19.14 | $18.14 | $18.17 | $18.17 | 960,626 |
| 2018-11-19 | $19.48 | $19.53 | $19.03 | $19.14 | $19.14 | 1,048,308 |
| 2018-11-16 | $19.54 | $19.67 | $19.30 | $19.52 | $19.52 | 671,806 |
| 2018-11-15 | $19.81 | $20.05 | $19.52 | $19.63 | $19.63 | 531,849 |
| 2018-11-14 | $19.68 | $20.21 | $19.68 | $19.92 | $19.92 | 615,516 |
| 2018-11-13 | $19.59 | $19.78 | $19.38 | $19.59 | $19.59 | 390,949 |
| 2018-11-12 | $19.13 | $19.62 | $19.06 | $19.50 | $19.50 | 727,670 |
| 2018-11-09 | $19.80 | $19.93 | $18.86 | $19.18 | $19.18 | 860,584 |
| 2018-11-08 | $20.02 | $20.25 | $19.83 | $19.99 | $19.99 | 547,244 |
| 2018-11-07 | $20.00 | $20.15 | $19.61 | $20.13 | $20.13 | 867,031 |
| 2018-11-06 | $19.87 | $20.02 | $19.86 | $19.95 | $19.95 | 656,440 |
| 2018-11-05 | $19.71 | $20.05 | $19.60 | $19.95 | $19.95 | 578,738 |
| 2018-11-02 | $20.23 | $20.43 | $19.49 | $19.77 | $19.77 | 607,464 |
| 2018-11-01 | $19.49 | $20.25 | $19.40 | $20.17 | $20.17 | 1,019,475 |
| 2018-10-31 | $20.01 | $20.05 | $19.03 | $19.36 | $19.36 | 902,707 |
| 2018-10-30 | $20.14 | $20.30 | $19.45 | $19.81 | $19.81 | 777,141 |
| 2018-10-29 | $20.29 | $20.82 | $19.90 | $20.17 | $20.17 | 1,452,776 |
| 2018-10-26 | $19.25 | $20.17 | $18.85 | $20.00 | $20.00 | 1,541,089 |
| 2018-10-25 | $21.48 | $21.82 | $19.61 | $19.71 | $19.71 | 1,619,882 |
| 2018-10-24 | $22.19 | $22.37 | $20.99 | $21.02 | $21.02 | 662,822 |
| 2018-10-23 | $22.38 | $22.61 | $22.01 | $22.24 | $22.24 | 549,064 |
| 2018-10-22 | $22.45 | $22.85 | $22.40 | $22.71 | $22.71 | 891,205 |
| 2018-10-19 | $22.63 | $23.02 | $22.40 | $22.45 | $22.45 | 382,247 |
| 2018-10-18 | $22.92 | $23.11 | $22.44 | $22.57 | $22.57 | 479,765 |
| 2018-10-17 | $23.51 | $23.51 | $22.84 | $23.02 | $23.02 | 725,602 |
| 2018-10-16 | $22.98 | $23.57 | $22.79 | $23.55 | $23.55 | 747,527 |
| 2018-10-15 | $22.90 | $23.01 | $22.50 | $22.93 | $22.93 | 550,398 |
| 2018-10-12 | $23.08 | $23.20 | $22.59 | $23.02 | $23.02 | 756,035 |
| 2018-10-11 | $23.90 | $24.00 | $22.87 | $22.90 | $22.90 | 569,974 |
| 2018-10-10 | $24.51 | $24.73 | $23.94 | $23.99 | $23.99 | 437,591 |
| 2018-10-09 | $24.76 | $25.03 | $24.33 | $24.34 | $24.34 | 305,962 |
| 2018-10-08 | $24.50 | $24.98 | $24.08 | $24.87 | $24.87 | 616,178 |
| 2018-10-05 | $24.34 | $25.00 | $24.34 | $24.48 | $24.48 | 520,397 |
| 2018-10-04 | $24.73 | $24.75 | $24.24 | $24.42 | $24.42 | 741,020 |
| 2018-10-03 | $25.03 | $25.22 | $24.75 | $24.86 | $24.86 | 674,920 |
| 2018-10-02 | $24.96 | $25.15 | $24.66 | $25.00 | $25.00 | 388,983 |
| 2018-10-01 | $25.93 | $25.93 | $25.01 | $25.05 | $25.05 | 540,476 |
| 2018-09-28 | $25.85 | $26.05 | $25.73 | $25.80 | $25.80 | 447,802 |
| 2018-09-27 | $25.85 | $26.10 | $25.75 | $25.90 | $25.90 | 249,555 |
| 2018-09-26 | $25.55 | $26.10 | $25.53 | $25.85 | $25.85 | 427,136 |
| 2018-09-25 | $25.20 | $25.63 | $25.16 | $25.55 | $25.55 | 572,864 |
| 2018-09-24 | $24.65 | $25.30 | $24.35 | $25.15 | $25.15 | 856,948 |
| 2018-09-21 | $25.20 | $25.20 | $24.75 | $24.90 | $24.90 | 752,712 |
| 2018-09-20 | $25.35 | $25.42 | $24.96 | $25.25 | $25.25 | 279,451 |
| 2018-09-19 | $25.00 | $25.35 | $24.90 | $25.30 | $25.30 | 368,738 |
| 2018-09-18 | $25.05 | $25.30 | $25.00 | $25.05 | $25.05 | 431,665 |
| 2018-09-17 | $25.25 | $25.43 | $24.70 | $25.10 | $25.10 | 1,238,880 |
| 2018-09-14 | $25.20 | $25.50 | $25.00 | $25.15 | $25.15 | 427,951 |
| 2018-09-13 | $25.10 | $25.25 | $24.83 | $25.10 | $25.10 | 459,079 |
| 2018-09-12 | $24.45 | $25.10 | $24.35 | $25.05 | $25.05 | 523,295 |
| 2018-09-11 | $24.20 | $24.60 | $24.00 | $24.50 | $24.50 | 532,165 |
| 2018-09-10 | $24.10 | $24.25 | $23.85 | $24.20 | $24.20 | 254,522 |
| 2018-09-07 | $24.10 | $24.45 | $23.80 | $24.00 | $24.00 | 483,781 |
| 2018-09-06 | $23.85 | $24.30 | $23.80 | $24.05 | $24.05 | 281,971 |
| 2018-09-05 | $24.05 | $24.15 | $23.75 | $23.90 | $23.90 | 294,722 |
| 2018-09-04 | $23.35 | $24.15 | $23.25 | $24.00 | $24.00 | 523,828 |
| 2018-08-31 | $23.60 | $23.70 | $23.40 | $23.50 | $23.50 | 300,094 |
| 2018-08-30 | $23.90 | $23.90 | $23.45 | $23.65 | $23.65 | 287,581 |
| 2018-08-29 | $24.45 | $24.45 | $23.80 | $24.00 | $24.00 | 283,238 |
| 2018-08-28 | $24.50 | $24.50 | $24.25 | $24.40 | $24.40 | 373,579 |
| 2018-08-27 | $24.65 | $24.70 | $24.15 | $24.40 | $24.40 | 444,755 |
| 2018-08-24 | $24.40 | $25.25 | $24.30 | $24.50 | $24.50 | 819,535 |
| 2018-08-23 | $23.85 | $24.45 | $23.70 | $24.35 | $24.35 | 603,778 |
| 2018-08-22 | $23.50 | $24.00 | $23.45 | $23.85 | $23.85 | 428,019 |
| 2018-08-21 | $23.25 | $24.00 | $22.85 | $23.50 | $23.50 | 805,976 |
| 2018-08-20 | $22.50 | $23.30 | $22.30 | $23.15 | $23.15 | 1,310,521 |
| 2018-08-17 | $22.75 | $22.75 | $22.10 | $22.40 | $22.40 | 622,507 |
| 2018-08-16 | $23.10 | $23.10 | $22.25 | $22.75 | $22.75 | 1,524,901 |
| 2018-08-15 | $23.30 | $23.60 | $22.75 | $23.10 | $23.10 | 1,149,941 |
| 2018-08-14 | $22.85 | $23.40 | $22.85 | $23.30 | $23.30 | 575,707 |
| 2018-08-13 | $22.80 | $23.15 | $22.73 | $22.75 | $22.75 | 294,158 |
| 2018-08-10 | $22.25 | $22.95 | $22.10 | $22.75 | $22.75 | 310,206 |
| 2018-08-09 | $22.65 | $23.00 | $22.40 | $22.45 | $22.45 | 600,719 |
| 2018-08-08 | $22.70 | $22.85 | $22.45 | $22.60 | $22.60 | 277,726 |
| 2018-08-07 | $22.70 | $22.85 | $22.55 | $22.80 | $22.80 | 454,285 |
| 2018-08-06 | $22.40 | $22.80 | $22.40 | $22.60 | $22.60 | 297,975 |
| 2018-08-03 | $22.35 | $22.65 | $22.25 | $22.45 | $22.45 | 530,889 |
| 2018-08-02 | $21.75 | $22.40 | $21.70 | $22.30 | $22.30 | 580,961 |
| 2018-08-01 | $22.10 | $22.30 | $21.55 | $21.90 | $21.90 | 553,993 |
| 2018-07-31 | $21.25 | $22.35 | $21.13 | $22.10 | $22.10 | 609,731 |
| 2018-07-30 | $21.65 | $21.75 | $21.05 | $21.25 | $21.25 | 1,226,772 |
| 2018-07-27 | $22.25 | $22.25 | $21.65 | $21.75 | $21.75 | 663,832 |
| 2018-07-26 | $21.85 | $23.20 | $21.40 | $22.20 | $22.20 | 2,513,433 |
| 2018-07-25 | $22.55 | $23.35 | $22.45 | $23.05 | $23.05 | 942,353 |
| 2018-07-24 | $22.85 | $22.93 | $22.38 | $22.55 | $22.55 | 807,049 |
| 2018-07-23 | $22.55 | $22.85 | $22.16 | $22.65 | $22.65 | 1,027,405 |
| 2018-07-20 | $22.90 | $23.10 | $22.65 | $22.65 | $22.65 | 535,288 |
| 2018-07-19 | $22.75 | $22.90 | $22.40 | $22.90 | $22.90 | 674,228 |
| 2018-07-18 | $23.45 | $23.55 | $22.30 | $22.85 | $22.85 | 1,087,890 |
| 2018-07-17 | $23.50 | $23.85 | $23.43 | $23.60 | $23.60 | 520,568 |
| 2018-07-16 | $23.85 | $23.95 | $23.20 | $23.55 | $23.55 | 734,156 |
| 2018-07-13 | $23.95 | $24.00 | $23.55 | $23.80 | $23.80 | 498,657 |
| 2018-07-12 | $23.15 | $23.90 | $23.00 | $23.75 | $23.75 | 502,329 |
| 2018-07-11 | $22.80 | $23.13 | $22.55 | $23.05 | $23.05 | 585,507 |
| 2018-07-10 | $22.85 | $23.05 | $22.55 | $22.95 | $22.95 | 442,586 |
| 2018-07-09 | $22.95 | $23.05 | $22.75 | $22.80 | $22.80 | 354,314 |
| 2018-07-06 | $22.60 | $23.10 | $22.50 | $22.90 | $22.90 | 412,051 |
| 2018-07-05 | $21.80 | $22.78 | $21.80 | $22.65 | $22.65 | 691,397 |
| 2018-07-03 | $21.45 | $21.70 | $21.10 | $21.60 | $21.60 | 280,929 |
| 2018-07-02 | $22.00 | $22.00 | $21.25 | $21.45 | $21.45 | 445,353 |
| 2018-06-29 | $22.35 | $22.40 | $21.90 | $22.15 | $22.15 | 292,156 |
| 2018-06-28 | $22.25 | $22.55 | $22.20 | $22.20 | $22.20 | 321,589 |
| 2018-06-27 | $22.40 | $22.85 | $22.20 | $22.25 | $22.25 | 730,804 |
| 2018-06-26 | $22.70 | $22.80 | $22.33 | $22.50 | $22.50 | 439,020 |
| 2018-06-25 | $22.65 | $22.85 | $22.35 | $22.70 | $22.70 | 571,611 |
| 2018-06-22 | $23.05 | $23.10 | $22.43 | $22.60 | $22.60 | 2,459,797 |
| 2018-06-21 | $22.85 | $23.60 | $22.65 | $23.00 | $23.00 | 448,238 |
| 2018-06-20 | $22.30 | $23.00 | $22.30 | $22.75 | $22.75 | 455,694 |
| 2018-06-19 | $22.10 | $22.30 | $21.60 | $22.15 | $22.15 | 320,106 |
| 2018-06-18 | $21.70 | $22.50 | $21.70 | $22.35 | $22.35 | 281,471 |
| 2018-06-15 | $21.90 | $21.95 | $21.60 | $21.85 | $21.85 | 578,295 |
| 2018-06-14 | $21.90 | $22.00 | $21.70 | $22.00 | $22.00 | 261,974 |
| 2018-06-13 | $21.80 | $22.00 | $21.60 | $21.90 | $21.90 | 337,505 |
| 2018-06-12 | $21.60 | $21.80 | $21.10 | $21.70 | $21.70 | 564,502 |
| 2018-06-11 | $21.15 | $21.95 | $21.15 | $21.65 | $21.65 | 253,487 |
| 2018-06-08 | $21.10 | $21.45 | $20.65 | $21.25 | $21.25 | 510,298 |
| 2018-06-07 | $21.50 | $21.75 | $20.85 | $21.20 | $21.20 | 778,530 |
| 2018-06-06 | $21.20 | $21.75 | $20.70 | $21.60 | $21.60 | 706,764 |
| 2018-06-05 | $20.60 | $21.25 | $20.50 | $21.20 | $21.20 | 760,456 |
| 2018-06-04 | $21.05 | $21.20 | $20.35 | $20.60 | $20.60 | 620,079 |
| 2018-06-01 | $20.95 | $21.20 | $20.65 | $20.90 | $20.90 | 641,601 |
| 2018-05-31 | $21.10 | $21.45 | $20.75 | $20.90 | $20.90 | 1,029,061 |
| 2018-05-30 | $21.20 | $21.30 | $20.85 | $21.05 | $21.05 | 947,104 |
| 2018-05-29 | $21.30 | $21.45 | $20.85 | $21.00 | $21.00 | 1,154,800 |
| 2018-05-25 | $21.85 | $21.88 | $21.35 | $21.50 | $21.50 | 671,646 |
| 2018-05-24 | $21.95 | $22.03 | $21.48 | $21.80 | $21.80 | 672,656 |
| 2018-05-23 | $22.45 | $22.73 | $22.00 | $22.00 | $22.00 | 541,724 |
| 2018-05-22 | $22.95 | $23.10 | $22.45 | $22.50 | $22.50 | 731,018 |
| 2018-05-21 | $23.05 | $23.15 | $22.55 | $22.95 | $22.95 | 716,658 |
| 2018-05-18 | $23.90 | $23.90 | $22.85 | $22.85 | $22.85 | 667,451 |
| 2018-05-17 | $24.30 | $24.30 | $23.68 | $23.85 | $23.85 | 343,757 |
| 2018-05-16 | $23.90 | $24.38 | $23.80 | $24.20 | $24.20 | 371,058 |
| 2018-05-15 | $23.50 | $24.10 | $23.40 | $23.85 | $23.85 | 474,177 |
| 2018-05-14 | $23.80 | $23.95 | $23.50 | $23.60 | $23.60 | 394,516 |
| 2018-05-11 | $23.80 | $24.05 | $23.40 | $23.75 | $23.75 | 743,421 |
| 2018-05-10 | $23.25 | $24.03 | $23.20 | $23.80 | $23.80 | 424,654 |
| 2018-05-09 | $23.55 | $23.60 | $23.00 | $23.25 | $23.25 | 616,828 |
| 2018-05-08 | $23.55 | $23.93 | $23.53 | $23.60 | $23.60 | 702,431 |
| 2018-05-07 | $22.95 | $23.80 | $22.95 | $23.75 | $23.75 | 652,141 |
| 2018-05-04 | $22.60 | $23.15 | $22.55 | $22.75 | $22.75 | 592,618 |
| 2018-05-03 | $22.70 | $23.00 | $22.60 | $22.80 | $22.80 | 755,528 |
| 2018-05-02 | $21.95 | $22.85 | $21.50 | $22.60 | $22.60 | 1,221,994 |
| 2018-05-01 | $24.00 | $24.00 | $21.25 | $21.60 | $21.60 | 1,503,848 |
| 2018-04-30 | $23.10 | $23.65 | $22.85 | $23.20 | $23.20 | 1,393,938 |
| 2018-04-27 | $23.90 | $24.05 | $22.85 | $23.10 | $23.10 | 864,059 |
| 2018-04-26 | $23.30 | $23.30 | $22.78 | $23.20 | $23.20 | 805,416 |
| 2018-04-25 | $22.95 | $23.63 | $22.70 | $23.60 | $23.60 | 746,242 |
| 2018-04-24 | $23.05 | $23.19 | $22.65 | $22.95 | $22.95 | 305,442 |
| 2018-04-23 | $22.55 | $23.20 | $22.55 | $22.85 | $22.85 | 303,679 |
| 2018-04-20 | $22.30 | $22.75 | $22.15 | $22.60 | $22.60 | 279,819 |
| 2018-04-19 | $22.60 | $23.20 | $21.92 | $22.30 | $22.30 | 627,888 |
| 2018-04-18 | $22.10 | $22.55 | $22.05 | $22.50 | $22.50 | 365,184 |
| 2018-04-17 | $22.50 | $22.75 | $21.98 | $22.20 | $22.20 | 498,743 |
| 2018-04-16 | $22.05 | $22.65 | $21.80 | $22.30 | $22.30 | 521,024 |
| 2018-04-13 | $21.80 | $22.00 | $21.65 | $21.90 | $21.90 | 408,116 |
| 2018-04-12 | $21.70 | $21.70 | $21.30 | $21.60 | $21.60 | 325,664 |
| 2018-04-11 | $21.40 | $21.90 | $21.40 | $21.70 | $21.70 | 570,758 |
| 2018-04-10 | $21.65 | $21.75 | $21.00 | $21.50 | $21.50 | 784,815 |
| 2018-04-09 | $22.15 | $22.15 | $21.25 | $21.40 | $21.40 | 555,524 |
| 2018-04-06 | $21.95 | $22.50 | $21.80 | $22.10 | $22.10 | 697,196 |
| 2018-04-05 | $21.65 | $22.10 | $21.55 | $21.90 | $21.90 | 611,687 |
| 2018-04-04 | $20.90 | $21.60 | $20.60 | $21.60 | $21.60 | 815,114 |
| 2018-04-03 | $20.05 | $21.60 | $20.00 | $21.30 | $21.30 | 1,430,244 |
| 2018-04-02 | $19.05 | $20.00 | $19.05 | $19.75 | $19.75 | 913,871 |
| 2018-03-29 | $19.70 | $19.90 | $19.03 | $19.20 | $19.20 | 1,302,665 |
| 2018-03-28 | $19.75 | $20.00 | $19.30 | $19.55 | $19.55 | 571,037 |
| 2018-03-27 | $19.70 | $20.50 | $19.65 | $19.75 | $19.75 | 890,468 |
| 2018-03-26 | $19.40 | $19.60 | $19.15 | $19.45 | $19.45 | 483,082 |
| 2018-03-23 | $19.30 | $19.50 | $19.00 | $19.00 | $19.00 | 1,207,587 |
| 2018-03-22 | $19.75 | $19.90 | $19.15 | $19.25 | $19.25 | 988,028 |
| 2018-03-21 | $20.00 | $20.40 | $19.85 | $19.90 | $19.90 | 375,007 |
| 2018-03-20 | $20.20 | $20.20 | $19.60 | $20.00 | $20.00 | 784,380 |
| 2018-03-19 | $20.60 | $20.70 | $19.70 | $20.15 | $20.15 | 1,062,740 |
| 2018-03-16 | $21.05 | $21.08 | $20.65 | $20.75 | $20.75 | 975,175 |
| 2018-03-15 | $21.05 | $21.33 | $21.00 | $21.15 | $21.15 | 623,105 |
| 2018-03-14 | $20.75 | $21.38 | $20.55 | $21.15 | $21.15 | 1,215,202 |
| 2018-03-13 | $21.05 | $21.25 | $20.60 | $20.65 | $20.65 | 574,224 |
| 2018-03-12 | $20.75 | $21.15 | $20.50 | $20.90 | $20.90 | 902,275 |
| 2018-03-09 | $20.35 | $20.80 | $20.20 | $20.65 | $20.65 | 672,878 |
| 2018-03-08 | $20.95 | $20.98 | $20.25 | $20.35 | $20.35 | 585,005 |
| 2018-03-07 | $20.60 | $21.00 | $20.30 | $20.85 | $20.85 | 644,296 |
| 2018-03-06 | $20.70 | $20.90 | $20.15 | $20.70 | $20.70 | 840,379 |
| 2018-03-05 | $20.75 | $20.95 | $20.25 | $20.60 | $20.60 | 844,387 |
| 2018-03-02 | $19.85 | $21.25 | $19.85 | $20.95 | $20.95 | 2,353,374 |
| 2018-03-01 | $21.15 | $21.55 | $19.68 | $20.00 | $20.00 | 2,031,379 |
| 2018-02-28 | $23.75 | $24.00 | $20.40 | $21.10 | $21.10 | 3,230,613 |
| 2018-02-27 | $23.65 | $23.80 | $23.00 | $23.25 | $23.25 | 744,370 |
| 2018-02-26 | $23.35 | $23.78 | $23.20 | $23.65 | $23.65 | 647,774 |
| 2018-02-23 | $23.20 | $23.35 | $22.90 | $23.20 | $23.20 | 668,588 |
| 2018-02-22 | $23.10 | $23.25 | $22.50 | $23.05 | $23.05 | 869,624 |
| 2018-02-21 | $23.25 | $23.65 | $22.90 | $22.95 | $22.95 | 624,797 |
| 2018-02-20 | $23.35 | $23.65 | $22.95 | $23.25 | $23.25 | 1,407,797 |
| 2018-02-16 | $22.85 | $23.45 | $22.30 | $22.60 | $22.60 | 1,395,152 |
| 2018-02-15 | $22.10 | $22.90 | $21.85 | $22.90 | $22.90 | 1,055,878 |
| 2018-02-14 | $20.95 | $22.00 | $20.95 | $21.80 | $21.80 | 657,120 |
| 2018-02-13 | $20.75 | $21.50 | $20.41 | $21.05 | $21.05 | 1,008,882 |
| 2018-02-12 | $20.25 | $21.05 | $20.15 | $20.80 | $20.80 | 972,831 |
| 2018-02-09 | $20.00 | $20.30 | $19.55 | $20.15 | $20.15 | 742,147 |
| 2018-02-08 | $20.50 | $20.58 | $19.90 | $19.95 | $19.95 | 786,891 |
| 2018-02-07 | $19.65 | $20.60 | $19.35 | $20.45 | $20.45 | 1,224,607 |
| 2018-02-06 | $19.40 | $19.85 | $19.06 | $19.60 | $19.60 | 915,097 |
| 2018-02-05 | $20.25 | $20.44 | $19.80 | $19.80 | $19.80 | 911,927 |
| 2018-02-02 | $19.95 | $20.78 | $19.85 | $20.30 | $20.30 | 1,198,374 |
| 2018-02-01 | $19.85 | $20.45 | $19.60 | $20.10 | $20.10 | 781,948 |
| 2018-01-31 | $19.40 | $20.03 | $19.30 | $19.85 | $19.85 | 1,470,131 |
| 2018-01-30 | $19.50 | $19.60 | $19.00 | $19.25 | $19.25 | 1,183,142 |
| 2018-01-29 | $19.10 | $19.65 | $19.00 | $19.55 | $19.55 | 891,355 |
| 2018-01-26 | $19.60 | $19.75 | $19.09 | $19.25 | $19.25 | 1,936,520 |
| 2018-01-25 | $20.00 | $20.10 | $18.98 | $19.50 | $19.50 | 1,765,793 |
| 2018-01-24 | $20.30 | $20.40 | $19.85 | $19.90 | $19.90 | 409,866 |
| 2018-01-23 | $20.15 | $20.25 | $20.00 | $20.15 | $20.15 | 365,793 |
| 2018-01-22 | $20.35 | $20.65 | $19.80 | $20.10 | $20.10 | 829,859 |
| 2018-01-19 | $21.00 | $21.05 | $20.25 | $20.25 | $20.25 | 524,476 |
| 2018-01-18 | $20.50 | $21.20 | $20.35 | $21.00 | $21.00 | 924,034 |
| 2018-01-17 | $20.65 | $20.80 | $20.30 | $20.45 | $20.45 | 445,932 |
| 2018-01-16 | $20.80 | $21.05 | $20.55 | $20.70 | $20.70 | 1,208,097 |
| 2018-01-12 | $20.05 | $20.70 | $20.00 | $20.70 | $20.70 | 493,088 |
| 2018-01-11 | $20.40 | $20.55 | $19.91 | $20.20 | $20.20 | 856,685 |
| 2018-01-10 | $19.75 | $20.55 | $19.75 | $20.45 | $20.45 | 1,757,809 |
| 2018-01-09 | $20.80 | $21.05 | $19.95 | $20.45 | $20.45 | 2,170,491 |
| 2018-01-08 | $21.55 | $21.80 | $20.70 | $20.80 | $20.80 | 1,714,401 |
| 2018-01-05 | $22.55 | $22.60 | $21.75 | $21.85 | $21.85 | 1,081,028 |
| 2018-01-04 | $23.25 | $23.25 | $22.30 | $22.55 | $22.55 | 1,172,120 |
| 2018-01-03 | $23.25 | $23.35 | $22.90 | $23.05 | $23.05 | 554,378 |
| 2018-01-02 | $23.25 | $23.50 | $23.08 | $23.20 | $23.20 | 519,400 |
| 2017-12-29 | $23.25 | $23.33 | $22.95 | $23.15 | $23.15 | 735,717 |
| 2017-12-28 | $23.25 | $23.40 | $23.10 | $23.30 | $23.30 | 340,756 |
| 2017-12-27 | $23.20 | $23.55 | $23.02 | $23.15 | $23.15 | 456,410 |
| 2017-12-26 | $23.75 | $23.75 | $22.80 | $23.10 | $23.10 | 885,526 |
| 2017-12-22 | $24.50 | $25.03 | $23.65 | $23.80 | $23.80 | 494,070 |
| 2017-12-21 | $24.85 | $25.13 | $24.50 | $24.75 | $24.75 | 369,032 |
| 2017-12-20 | $24.95 | $24.98 | $24.45 | $24.60 | $24.60 | 725,673 |
| 2017-12-19 | $24.60 | $25.18 | $24.50 | $24.80 | $24.80 | 614,482 |
| 2017-12-18 | $25.10 | $25.30 | $24.35 | $24.65 | $24.65 | 1,051,291 |
| 2017-12-15 | $25.38 | $25.78 | $24.90 | $25.00 | $25.00 | 1,189,258 |
| 2017-12-14 | $24.75 | $24.90 | $24.40 | $24.70 | $24.70 | 544,506 |
| 2017-12-13 | $25.30 | $25.45 | $24.35 | $24.35 | $24.35 | 419,546 |
| 2017-12-12 | $25.20 | $25.95 | $25.10 | $25.20 | $25.20 | 919,975 |
| 2017-12-11 | $23.70 | $25.00 | $23.70 | $24.90 | $24.90 | 758,156 |
| 2017-12-08 | $23.80 | $23.95 | $23.45 | $23.75 | $23.75 | 516,512 |
| 2017-12-07 | $24.00 | $24.10 | $23.40 | $23.75 | $23.75 | 865,338 |
| 2017-12-06 | $24.25 | $24.65 | $23.85 | $23.90 | $23.90 | 722,955 |
| 2017-12-05 | $24.75 | $25.00 | $24.20 | $24.25 | $24.25 | 444,874 |
| 2017-12-04 | $24.65 | $24.85 | $23.75 | $24.55 | $24.55 | 753,391 |
| 2017-12-01 | $25.20 | $25.20 | $23.60 | $24.55 | $24.55 | 1,167,732 |
| 2017-11-30 | $26.05 | $26.13 | $25.20 | $25.40 | $25.40 | 720,438 |
| 2017-11-29 | $26.20 | $26.55 | $25.65 | $26.05 | $26.05 | 1,203,944 |
| 2017-11-28 | $24.95 | $26.70 | $24.80 | $26.40 | $26.40 | 1,478,276 |
| 2017-11-27 | $24.95 | $25.30 | $24.76 | $25.00 | $25.00 | 582,263 |
| 2017-11-24 | $24.75 | $24.85 | $24.55 | $24.75 | $24.75 | 218,011 |
| 2017-11-22 | $24.90 | $24.95 | $24.60 | $24.65 | $24.65 | 380,274 |
| 2017-11-21 | $24.80 | $25.00 | $24.55 | $24.95 | $24.95 | 396,359 |
| 2017-11-20 | $24.55 | $24.60 | $23.70 | $24.55 | $24.55 | 1,204,700 |
| 2017-11-17 | $24.50 | $24.95 | $24.10 | $24.70 | $24.70 | 531,151 |
| 2017-11-16 | $24.30 | $24.90 | $23.90 | $24.50 | $24.50 | 900,762 |
| 2017-11-15 | $23.65 | $24.20 | $23.45 | $24.10 | $24.10 | 533,287 |
| 2017-11-14 | $23.10 | $24.00 | $23.10 | $23.85 | $23.85 | 486,184 |
| 2017-11-13 | $23.40 | $23.50 | $22.95 | $23.10 | $23.10 | 701,111 |
| 2017-11-10 | $23.40 | $23.70 | $23.25 | $23.55 | $23.55 | 537,299 |
| 2017-11-09 | $24.10 | $24.15 | $23.30 | $23.35 | $23.35 | 1,197,680 |
| 2017-11-08 | $24.15 | $24.50 | $24.05 | $24.15 | $24.15 | 639,870 |
| 2017-11-07 | $24.30 | $24.70 | $24.10 | $24.30 | $24.30 | 675,051 |
| 2017-11-06 | $24.25 | $24.60 | $24.10 | $24.35 | $24.35 | 616,990 |
| 2017-11-03 | $23.95 | $24.20 | $23.46 | $24.10 | $24.10 | 709,735 |
| 2017-11-02 | $24.35 | $24.45 | $23.95 | $24.10 | $24.10 | 746,456 |
| 2017-11-01 | $24.30 | $24.80 | $23.55 | $24.15 | $24.15 | 1,367,705 |
| 2017-10-31 | $24.05 | $24.50 | $23.90 | $24.25 | $24.25 | 1,095,000 |
| 2017-10-30 | $24.80 | $25.25 | $24.00 | $24.15 | $24.15 | 1,215,402 |
| 2017-10-27 | $24.45 | $25.05 | $24.05 | $24.90 | $24.90 | 2,524,555 |
| 2017-10-26 | $22.60 | $23.70 | $22.50 | $23.40 | $23.40 | 2,458,209 |
| 2017-10-25 | $21.35 | $21.35 | $20.65 | $21.00 | $21.00 | 748,694 |
| 2017-10-24 | $21.05 | $21.40 | $20.75 | $21.20 | $21.20 | 687,540 |
| 2017-10-23 | $21.25 | $21.35 | $20.85 | $20.95 | $20.95 | 566,498 |
| 2017-10-20 | $21.05 | $21.40 | $20.95 | $21.30 | $21.30 | 498,152 |
| 2017-10-19 | $20.80 | $21.40 | $20.65 | $20.90 | $20.90 | 350,174 |
| 2017-10-18 | $20.65 | $21.30 | $20.30 | $21.05 | $21.05 | 1,023,408 |
| 2017-10-17 | $20.95 | $21.15 | $20.40 | $20.50 | $20.50 | 1,212,846 |
| 2017-10-16 | $21.15 | $21.35 | $21.00 | $21.15 | $21.15 | 699,535 |
| 2017-10-13 | $21.20 | $21.48 | $21.03 | $21.15 | $21.15 | 529,797 |
| 2017-10-12 | $21.40 | $21.50 | $20.85 | $21.20 | $21.20 | 578,975 |
| 2017-10-11 | $21.65 | $21.75 | $21.30 | $21.45 | $21.45 | 707,535 |
| 2017-10-10 | $21.90 | $21.95 | $21.45 | $21.75 | $21.75 | 1,020,500 |
| 2017-10-09 | $22.45 | $22.45 | $21.65 | $21.70 | $21.70 | 1,332,571 |
| 2017-10-06 | $22.65 | $22.70 | $22.15 | $22.50 | $22.50 | 569,268 |
| 2017-10-05 | $22.75 | $23.05 | $22.30 | $22.75 | $22.75 | 942,997 |
| 2017-10-04 | $22.95 | $23.10 | $22.45 | $22.70 | $22.70 | 1,369,289 |
| 2017-10-03 | $22.70 | $23.40 | $22.55 | $23.10 | $23.10 | 1,598,701 |
| 2017-10-02 | $22.75 | $22.95 | $22.38 | $22.65 | $22.65 | 845,236 |
| 2017-09-29 | $23.00 | $23.30 | $22.30 | $22.65 | $22.65 | 958,808 |
| 2017-09-28 | $22.65 | $23.15 | $22.50 | $23.10 | $23.10 | 1,155,982 |
| 2017-09-27 | $23.00 | $23.35 | $22.48 | $23.20 | $23.20 | 1,388,957 |
| 2017-09-26 | $23.05 | $23.40 | $22.73 | $22.90 | $22.90 | 1,232,785 |
| 2017-09-25 | $23.10 | $23.25 | $22.28 | $23.15 | $23.15 | 1,395,168 |
| 2017-09-22 | $22.95 | $23.38 | $22.85 | $23.10 | $23.10 | 1,549,803 |
| 2017-09-21 | $22.85 | $23.20 | $22.65 | $22.90 | $22.90 | 1,105,356 |
| 2017-09-20 | $23.25 | $24.08 | $22.70 | $22.90 | $22.90 | 3,356,352 |
| 2017-09-19 | $22.10 | $22.15 | $21.33 | $22.00 | $22.00 | 1,291,696 |
| 2017-09-18 | $22.00 | $22.45 | $21.60 | $22.15 | $22.15 | 1,971,956 |
| 2017-09-15 | $21.00 | $22.15 | $20.85 | $22.05 | $22.05 | 2,104,994 |
| 2017-09-14 | $20.75 | $21.10 | $20.55 | $21.00 | $21.00 | 874,567 |
| 2017-09-13 | $20.10 | $21.05 | $20.05 | $20.75 | $20.75 | 965,960 |
| 2017-09-12 | $19.75 | $20.30 | $19.75 | $20.10 | $20.10 | 585,510 |
| 2017-09-11 | $19.30 | $20.35 | $19.30 | $19.90 | $19.90 | 1,147,324 |
| 2017-09-08 | $19.05 | $19.40 | $18.70 | $19.05 | $19.05 | 676,754 |
| 2017-09-07 | $19.80 | $20.00 | $19.10 | $19.10 | $19.10 | 1,734,154 |
| 2017-09-06 | $19.55 | $19.95 | $19.33 | $19.75 | $19.75 | 936,126 |
| 2017-09-05 | $19.50 | $19.65 | $19.15 | $19.50 | $19.50 | 1,451,712 |
| 2017-09-01 | $18.75 | $19.85 | $18.70 | $19.55 | $19.55 | 1,509,373 |
| 2017-08-31 | $18.45 | $18.65 | $18.18 | $18.65 | $18.65 | 801,139 |
| 2017-08-30 | $18.20 | $18.65 | $18.10 | $18.50 | $18.50 | 643,638 |
| 2017-08-29 | $18.75 | $18.80 | $18.20 | $18.25 | $18.25 | 533,911 |
| 2017-08-28 | $18.80 | $19.25 | $18.60 | $18.80 | $18.80 | 1,138,602 |
| 2017-08-25 | $18.45 | $19.18 | $18.25 | $18.80 | $18.80 | 763,492 |
| 2017-08-24 | $17.75 | $18.60 | $17.73 | $18.35 | $18.35 | 1,246,200 |
| 2017-08-23 | $18.00 | $18.15 | $17.58 | $17.70 | $17.70 | 934,012 |
| 2017-08-22 | $18.10 | $18.15 | $17.77 | $18.05 | $18.05 | 585,816 |
| 2017-08-21 | $18.30 | $18.35 | $17.80 | $18.05 | $18.05 | 866,353 |
| 2017-08-18 | $18.70 | $18.95 | $18.13 | $18.25 | $18.25 | 1,461,963 |
| 2017-08-17 | $18.30 | $18.88 | $18.30 | $18.75 | $18.75 | 1,031,968 |
| 2017-08-16 | $18.55 | $18.75 | $18.30 | $18.40 | $18.40 | 620,886 |
| 2017-08-15 | $18.85 | $18.95 | $18.40 | $18.55 | $18.55 | 1,001,076 |
| 2017-08-14 | $19.10 | $19.25 | $18.75 | $18.85 | $18.85 | 1,004,617 |
| 2017-08-11 | $19.45 | $19.60 | $18.90 | $19.00 | $19.00 | 955,022 |
| 2017-08-10 | $19.80 | $19.80 | $19.33 | $19.60 | $19.60 | 1,477,445 |
| 2017-08-09 | $20.50 | $20.50 | $19.85 | $19.85 | $19.85 | 710,001 |
| 2017-08-08 | $20.45 | $20.85 | $20.40 | $20.65 | $20.65 | 1,666,861 |
| 2017-08-07 | $20.35 | $20.55 | $20.15 | $20.45 | $20.45 | 748,978 |
| 2017-08-04 | $20.25 | $20.60 | $20.13 | $20.45 | $20.45 | 1,021,913 |
| 2017-08-03 | $20.35 | $20.95 | $20.25 | $20.30 | $20.30 | 1,095,198 |
| 2017-08-02 | $20.90 | $21.25 | $19.33 | $20.30 | $20.30 | 4,515,840 |
| 2017-08-01 | $21.40 | $22.25 | $21.35 | $22.05 | $22.05 | 1,195,251 |
| 2017-07-31 | $21.95 | $21.95 | $21.30 | $21.40 | $21.40 | 1,100,388 |
| 2017-07-28 | $20.95 | $22.00 | $20.90 | $21.95 | $21.95 | 2,662,545 |
| 2017-07-27 | $21.80 | $21.80 | $20.40 | $21.10 | $21.10 | 2,534,344 |
| 2017-07-26 | $21.70 | $22.10 | $21.35 | $21.85 | $21.85 | 1,944,799 |
| 2017-07-25 | $21.55 | $21.85 | $21.00 | $21.70 | $21.70 | 1,751,222 |
| 2017-07-24 | $21.50 | $21.95 | $21.43 | $21.50 | $21.50 | 1,476,124 |
| 2017-07-21 | $21.25 | $21.45 | $21.10 | $21.25 | $21.25 | 1,333,444 |
| 2017-07-20 | $20.70 | $21.35 | $20.60 | $21.20 | $21.20 | 1,288,139 |
| 2017-07-19 | $20.50 | $21.30 | $20.31 | $20.65 | $20.65 | 1,889,935 |
| 2017-07-18 | $20.35 | $20.75 | $20.05 | $20.50 | $20.50 | 2,799,152 |
| 2017-07-17 | $21.50 | $21.53 | $20.25 | $20.30 | $20.30 | 2,245,775 |
| 2017-07-14 | $21.75 | $21.90 | $21.20 | $21.50 | $21.50 | 995,226 |
| 2017-07-13 | $21.25 | $21.90 | $21.25 | $21.75 | $21.75 | 840,826 |
| 2017-07-12 | $21.75 | $22.35 | $21.15 | $21.20 | $21.20 | 1,485,715 |
| 2017-07-11 | $21.95 | $22.75 | $21.80 | $22.35 | $22.35 | 1,334,720 |
| 2017-07-10 | $21.50 | $22.25 | $21.30 | $22.00 | $22.00 | 1,640,292 |
| 2017-07-07 | $21.15 | $21.60 | $21.05 | $21.55 | $21.55 | 1,033,396 |
| 2017-07-06 | $21.35 | $21.70 | $21.03 | $21.15 | $21.15 | 1,361,735 |
| 2017-07-05 | $22.40 | $22.90 | $21.55 | $21.65 | $21.65 | 1,651,645 |
| 2017-07-03 | $22.10 | $22.60 | $21.90 | $22.30 | $22.30 | 464,826 |
| 2017-06-30 | $23.15 | $23.15 | $21.70 | $22.00 | $22.00 | 2,223,148 |
| 2017-06-29 | $23.15 | $23.30 | $22.75 | $23.10 | $23.10 | 1,138,726 |
| 2017-06-28 | $23.25 | $23.65 | $23.05 | $23.20 | $23.20 | 1,097,462 |
| 2017-06-27 | $23.50 | $23.70 | $23.00 | $23.15 | $23.15 | 1,353,658 |
| 2017-06-26 | $23.30 | $23.70 | $23.15 | $23.45 | $23.45 | 1,153,619 |
| 2017-06-23 | $22.90 | $23.30 | $22.50 | $23.30 | $23.30 | 1,959,201 |
| 2017-06-22 | $24.20 | $24.20 | $22.80 | $23.05 | $23.05 | 3,549,889 |
| 2017-06-21 | $24.30 | $24.48 | $24.15 | $24.20 | $24.20 | 994,217 |
| 2017-06-20 | $24.95 | $25.05 | $24.45 | $24.50 | $24.50 | 1,316,348 |
| 2017-06-19 | $25.25 | $25.40 | $24.90 | $25.05 | $25.05 | 832,831 |
| 2017-06-16 | $24.85 | $25.55 | $24.85 | $25.20 | $25.20 | 1,860,823 |
| 2017-06-15 | $25.10 | $25.30 | $24.90 | $25.00 | $25.00 | 1,987,075 |
| 2017-06-14 | $25.25 | $25.80 | $25.10 | $25.10 | $25.10 | 1,201,150 |
| 2017-06-13 | $25.20 | $25.95 | $24.90 | $25.25 | $25.25 | 2,968,272 |
| 2017-06-12 | $24.15 | $24.50 | $23.90 | $24.00 | $24.00 | 1,047,276 |
| 2017-06-09 | $24.15 | $24.30 | $23.75 | $24.10 | $24.10 | 1,835,571 |
| 2017-06-08 | $24.20 | $24.30 | $23.60 | $24.15 | $24.15 | 1,288,467 |
| 2017-06-07 | $24.70 | $24.80 | $24.00 | $24.25 | $24.25 | 1,765,688 |
| 2017-06-06 | $25.90 | $25.90 | $24.75 | $25.15 | $25.15 | 1,378,836 |
| 2017-06-05 | $26.20 | $26.30 | $25.75 | $25.85 | $25.85 | 1,418,732 |
| 2017-06-02 | $25.80 | $26.75 | $25.80 | $26.40 | $26.40 | 2,221,364 |
| 2017-06-01 | $25.20 | $26.35 | $25.10 | $26.00 | $26.00 | 1,500,327 |
| 2017-05-31 | $25.65 | $25.68 | $24.30 | $25.05 | $25.05 | 2,534,123 |
| 2017-05-30 | $26.85 | $26.95 | $25.35 | $25.65 | $25.65 | 1,677,308 |
| 2017-05-26 | $25.80 | $27.35 | $25.75 | $27.00 | $27.00 | 3,393,765 |
| 2017-05-25 | $26.00 | $26.65 | $25.50 | $25.80 | $25.80 | 2,061,212 |
| 2017-05-24 | $26.40 | $26.60 | $24.95 | $25.60 | $25.60 | 5,000,616 |
| 2017-05-23 | $27.05 | $27.20 | $26.40 | $26.50 | $26.50 | 992,855 |
| 2017-05-22 | $27.25 | $27.78 | $26.95 | $27.00 | $27.00 | 1,295,192 |
| 2017-05-19 | $27.05 | $27.53 | $27.00 | $27.10 | $27.10 | 1,270,182 |
| 2017-05-18 | $27.00 | $27.53 | $26.80 | $27.10 | $27.10 | 1,275,790 |
| 2017-05-17 | $27.35 | $27.40 | $26.95 | $27.10 | $27.10 | 1,500,529 |
| 2017-05-16 | $28.00 | $28.30 | $27.43 | $27.60 | $27.60 | 1,357,805 |
| 2017-05-15 | $29.10 | $29.10 | $27.85 | $27.90 | $27.90 | 2,025,374 |
| 2017-05-12 | $29.85 | $30.05 | $29.05 | $29.10 | $29.10 | 962,049 |
| 2017-05-11 | $30.25 | $30.60 | $29.70 | $29.85 | $29.85 | 645,754 |
| 2017-05-10 | $30.45 | $30.60 | $29.95 | $30.35 | $30.35 | 996,201 |
| 2017-05-09 | $30.30 | $31.00 | $30.30 | $30.50 | $30.50 | 898,596 |
| 2017-05-08 | $30.65 | $30.80 | $30.20 | $30.40 | $30.40 | 927,875 |
| 2017-05-05 | $30.50 | $30.93 | $30.20 | $30.65 | $30.65 | 485,029 |
| 2017-05-04 | $30.75 | $30.75 | $29.75 | $30.45 | $30.45 | 1,402,494 |
| 2017-05-03 | $30.80 | $30.95 | $30.60 | $30.85 | $30.85 | 587,446 |
| 2017-05-02 | $30.90 | $30.95 | $30.68 | $30.95 | $30.95 | 411,501 |
| 2017-05-01 | $30.70 | $30.88 | $30.25 | $30.80 | $30.80 | 662,561 |
| 2017-04-28 | $30.80 | $30.80 | $30.15 | $30.50 | $30.50 | 483,770 |
| 2017-04-27 | $31.20 | $31.35 | $30.60 | $30.75 | $30.75 | 557,060 |
| 2017-04-26 | $31.15 | $31.40 | $30.90 | $31.20 | $31.20 | 730,141 |
| 2017-04-25 | $31.25 | $31.50 | $31.10 | $31.15 | $31.15 | 822,976 |
| 2017-04-24 | $32.25 | $32.35 | $30.90 | $31.15 | $31.15 | 1,172,786 |
| 2017-04-21 | $31.90 | $32.20 | $31.08 | $31.90 | $31.90 | 1,830,533 |
| 2017-04-20 | $32.75 | $33.50 | $31.40 | $32.10 | $32.10 | 1,600,819 |
| 2017-04-19 | $32.40 | $32.65 | $31.97 | $32.20 | $32.20 | 942,703 |
| 2017-04-18 | $32.60 | $32.70 | $32.05 | $32.20 | $32.20 | 564,531 |
| 2017-04-17 | $31.85 | $32.85 | $31.85 | $32.65 | $32.65 | 1,046,735 |
| 2017-04-13 | $31.65 | $32.03 | $31.50 | $31.90 | $31.90 | 1,187,963 |
| 2017-04-12 | $32.15 | $32.35 | $31.60 | $31.65 | $31.65 | 701,549 |
| 2017-04-11 | $31.85 | $32.40 | $31.85 | $32.25 | $32.25 | 910,849 |
| 2017-04-10 | $32.10 | $32.40 | $31.86 | $32.05 | $32.05 | 499,815 |
| 2017-04-07 | $32.50 | $32.65 | $31.83 | $31.95 | $31.95 | 827,737 |
| 2017-04-06 | $32.80 | $32.81 | $32.10 | $32.60 | $32.60 | 736,664 |
| 2017-04-05 | $33.65 | $33.78 | $32.67 | $32.85 | $32.85 | 535,803 |
| 2017-04-04 | $33.55 | $33.80 | $33.40 | $33.55 | $33.55 | 357,007 |
| 2017-04-03 | $34.05 | $34.35 | $33.45 | $33.60 | $33.60 | 538,579 |
| 2017-03-31 | $33.95 | $34.05 | $33.80 | $34.00 | $34.00 | 632,396 |
| 2017-03-30 | $33.75 | $34.15 | $33.75 | $34.05 | $34.05 | 514,245 |
| 2017-03-29 | $33.95 | $34.10 | $33.78 | $33.80 | $33.80 | 482,236 |
| 2017-03-28 | $34.15 | $34.60 | $33.95 | $34.00 | $34.00 | 660,282 |
| 2017-03-27 | $33.45 | $34.30 | $33.35 | $34.10 | $34.10 | 440,504 |
| 2017-03-24 | $33.95 | $34.40 | $33.85 | $33.95 | $33.95 | 515,990 |
| 2017-03-23 | $33.25 | $33.95 | $33.25 | $33.90 | $33.90 | 576,003 |
| 2017-03-22 | $33.05 | $33.40 | $32.70 | $33.30 | $33.30 | 479,094 |
| 2017-03-21 | $34.30 | $34.35 | $33.05 | $33.15 | $33.15 | 1,022,357 |
| 2017-03-20 | $33.75 | $34.50 | $33.58 | $34.25 | $34.25 | 1,298,996 |
| 2017-03-17 | $33.00 | $34.03 | $32.80 | $33.65 | $33.65 | 1,368,649 |
| 2017-03-16 | $32.90 | $33.20 | $32.55 | $32.80 | $32.80 | 648,282 |
| 2017-03-15 | $33.15 | $33.30 | $32.90 | $32.90 | $32.90 | 318,619 |
| 2017-03-14 | $33.15 | $33.40 | $32.95 | $33.10 | $33.10 | 504,013 |
| 2017-03-13 | $33.15 | $33.50 | $33.05 | $33.25 | $33.25 | 484,293 |
| 2017-03-10 | $32.85 | $33.50 | $32.85 | $33.15 | $33.15 | 1,088,216 |
| 2017-03-09 | $32.45 | $32.90 | $32.23 | $32.85 | $32.85 | 725,881 |
| 2017-03-08 | $32.55 | $32.65 | $32.10 | $32.45 | $32.45 | 1,088,836 |
| 2017-03-07 | $32.20 | $32.80 | $32.10 | $32.45 | $32.45 | 1,417,327 |
| 2017-03-06 | $32.30 | $32.45 | $32.25 | $32.30 | $32.30 | 771,131 |
| 2017-03-03 | $32.60 | $32.75 | $32.30 | $32.50 | $32.50 | 1,087,111 |
| 2017-03-02 | $32.55 | $32.85 | $32.35 | $32.60 | $32.60 | 889,107 |
| 2017-03-01 | $32.75 | $32.92 | $32.45 | $32.65 | $32.65 | 1,158,178 |
| 2017-02-28 | $32.40 | $32.40 | $31.90 | $32.35 | $32.35 | 1,255,629 |
| 2017-02-27 | $32.60 | $32.95 | $32.00 | $32.35 | $32.35 | 1,076,949 |
| 2017-02-24 | $31.50 | $33.08 | $31.50 | $32.75 | $32.75 | 2,001,665 |
| 2017-02-23 | $30.85 | $31.25 | $30.45 | $31.15 | $31.15 | 1,165,630 |
| 2017-02-22 | $31.00 | $31.10 | $30.65 | $30.75 | $30.75 | 1,374,208 |
| 2017-02-21 | $31.40 | $31.50 | $30.85 | $30.90 | $30.90 | 1,497,548 |
| 2017-02-17 | $31.30 | $31.60 | $31.23 | $31.45 | $31.45 | 842,002 |
| 2017-02-16 | $32.70 | $32.70 | $31.10 | $31.30 | $31.30 | 2,189,386 |
| 2017-02-15 | $32.75 | $33.08 | $32.45 | $33.00 | $33.00 | 338,940 |
| 2017-02-14 | $33.15 | $33.25 | $32.55 | $32.80 | $32.80 | 545,311 |
| 2017-02-13 | $33.00 | $33.80 | $33.00 | $33.30 | $33.30 | 579,725 |
| 2017-02-10 | $33.05 | $33.42 | $32.60 | $32.70 | $32.70 | 1,383,756 |
| 2017-02-09 | $32.80 | $33.55 | $32.75 | $32.90 | $32.90 | 504,176 |
| 2017-02-08 | $32.15 | $32.85 | $31.80 | $32.80 | $32.80 | 638,621 |
| 2017-02-07 | $31.65 | $32.65 | $31.55 | $32.15 | $32.15 | 468,325 |
| 2017-02-06 | $31.60 | $31.80 | $31.00 | $31.60 | $31.60 | 788,730 |
| 2017-02-03 | $31.85 | $32.05 | $31.65 | $31.80 | $31.80 | 338,181 |
| 2017-02-02 | $31.65 | $31.75 | $31.40 | $31.65 | $31.65 | 424,006 |
| 2017-02-01 | $32.20 | $32.95 | $31.45 | $31.60 | $31.60 | 764,469 |
| 2017-01-31 | $32.35 | $32.90 | $32.15 | $32.60 | $32.60 | 567,793 |
| 2017-01-30 | $32.80 | $32.95 | $32.35 | $32.45 | $32.45 | 438,080 |
| 2017-01-27 | $33.20 | $33.35 | $32.90 | $33.05 | $33.05 | 625,589 |
| 2017-01-26 | $33.05 | $33.35 | $32.95 | $33.25 | $33.25 | 547,193 |
| 2017-01-25 | $32.85 | $33.30 | $32.50 | $33.15 | $33.15 | 346,797 |
| 2017-01-24 | $31.85 | $32.58 | $31.80 | $32.50 | $32.50 | 537,499 |
| 2017-01-23 | $31.80 | $32.00 | $31.40 | $31.85 | $31.85 | 532,591 |
| 2017-01-20 | $31.75 | $32.05 | $31.50 | $31.95 | $31.95 | 316,851 |
| 2017-01-19 | $31.50 | $31.73 | $31.20 | $31.65 | $31.65 | 377,540 |
| 2017-01-18 | $31.75 | $31.85 | $31.10 | $31.45 | $31.45 | 499,633 |
| 2017-01-17 | $32.80 | $32.80 | $31.65 | $31.70 | $31.70 | 708,041 |
| 2017-01-13 | $32.80 | $33.03 | $31.95 | $33.00 | $33.00 | 843,534 |
| 2017-01-12 | $32.80 | $33.38 | $32.70 | $32.85 | $32.85 | 906,851 |
| 2017-01-11 | $32.20 | $33.05 | $32.00 | $33.00 | $33.00 | 789,817 |
| 2017-01-10 | $31.95 | $32.73 | $31.86 | $32.15 | $32.15 | 1,026,431 |
| 2017-01-09 | $31.85 | $32.18 | $31.45 | $32.05 | $32.05 | 747,350 |
| 2017-01-06 | $32.00 | $32.45 | $31.90 | $32.05 | $32.05 | 453,412 |
| 2017-01-05 | $32.05 | $32.25 | $31.85 | $32.05 | $32.05 | 600,896 |
| 2017-01-04 | $32.10 | $32.30 | $31.80 | $31.95 | $31.95 | 515,736 |
| 2017-01-03 | $31.65 | $32.20 | $31.53 | $31.90 | $31.90 | 876,979 |
| 2016-12-30 | $31.60 | $31.90 | $31.15 | $31.40 | $31.40 | 832,338 |
| 2016-12-29 | $31.10 | $31.65 | $31.00 | $31.55 | $31.55 | 581,649 |
| 2016-12-28 | $31.90 | $31.95 | $30.90 | $31.05 | $31.05 | 413,363 |
| 2016-12-27 | $31.10 | $31.95 | $30.95 | $31.80 | $31.80 | 559,973 |
| 2016-12-23 | $30.80 | $31.10 | $30.50 | $31.10 | $31.10 | 354,879 |
| 2016-12-22 | $31.25 | $31.25 | $30.50 | $30.75 | $30.75 | 424,383 |
| 2016-12-21 | $31.05 | $31.45 | $30.95 | $31.20 | $31.20 | 525,794 |
| 2016-12-20 | $31.15 | $31.50 | $30.75 | $31.10 | $31.10 | 636,331 |
| 2016-12-19 | $30.80 | $31.35 | $30.74 | $31.15 | $31.15 | 588,910 |
| 2016-12-16 | $31.60 | $31.60 | $30.20 | $30.90 | $30.90 | 1,232,439 |
| 2016-12-15 | $31.65 | $31.90 | $31.30 | $31.35 | $31.35 | 526,881 |
| 2016-12-14 | $31.75 | $32.05 | $31.35 | $31.60 | $31.60 | 377,736 |
| 2016-12-13 | $32.15 | $32.40 | $31.75 | $31.80 | $31.80 | 346,540 |
| 2016-12-12 | $32.30 | $32.35 | $31.55 | $32.10 | $32.10 | 481,626 |
| 2016-12-09 | $32.25 | $32.80 | $32.15 | $32.55 | $32.55 | 488,098 |
| 2016-12-08 | $32.25 | $32.50 | $31.66 | $32.45 | $32.45 | 859,373 |
| 2016-12-07 | $31.40 | $32.30 | $31.05 | $32.05 | $32.05 | 948,036 |
| 2016-12-06 | $31.30 | $31.60 | $30.65 | $31.25 | $31.25 | 1,060,323 |
| 2016-12-05 | $31.20 | $31.50 | $30.95 | $31.15 | $31.15 | 603,379 |
| 2016-12-02 | $31.00 | $31.25 | $30.58 | $31.05 | $31.05 | 820,191 |
| 2016-12-01 | $32.15 | $32.15 | $30.85 | $31.05 | $31.05 | 881,453 |
| 2016-11-30 | $31.55 | $32.10 | $31.20 | $31.95 | $31.95 | 1,093,744 |
| 2016-11-29 | $31.75 | $32.00 | $31.00 | $31.55 | $31.55 | 2,288,440 |
| 2016-11-28 | $34.30 | $34.45 | $31.88 | $32.05 | $32.05 | 1,277,441 |
| 2016-11-25 | $34.30 | $34.55 | $34.00 | $34.50 | $34.50 | 215,810 |
| 2016-11-23 | $34.15 | $34.53 | $33.60 | $34.10 | $34.10 | 1,253,207 |
| 2016-11-22 | $34.80 | $35.30 | $34.10 | $34.15 | $34.15 | 1,616,960 |
| 2016-11-21 | $34.55 | $34.85 | $33.90 | $34.80 | $34.80 | 1,564,805 |
| 2016-11-18 | $34.15 | $34.70 | $34.05 | $34.50 | $34.50 | 495,228 |
| 2016-11-17 | $33.85 | $34.60 | $33.78 | $34.30 | $34.30 | 805,601 |
| 2016-11-16 | $32.60 | $34.25 | $32.60 | $33.70 | $33.70 | 844,721 |
| 2016-11-15 | $32.80 | $33.20 | $32.35 | $33.00 | $33.00 | 598,011 |
| 2016-11-14 | $32.70 | $33.20 | $32.40 | $32.75 | $32.75 | 509,069 |
| 2016-11-11 | $32.40 | $32.90 | $32.35 | $32.55 | $32.55 | 591,992 |
| 2016-11-10 | $32.50 | $32.98 | $32.05 | $32.40 | $32.40 | 894,487 |
| 2016-11-09 | $30.25 | $32.45 | $29.85 | $32.15 | $32.15 | 1,117,506 |
| 2016-11-08 | $31.55 | $32.00 | $31.29 | $31.45 | $31.45 | 606,413 |
| 2016-11-07 | $31.60 | $31.88 | $31.25 | $31.50 | $31.50 | 862,674 |
| 2016-11-04 | $30.15 | $31.15 | $29.90 | $31.05 | $31.05 | 1,156,322 |
| 2016-11-03 | $29.85 | $30.40 | $29.85 | $30.15 | $30.15 | 550,843 |
| 2016-11-02 | $29.75 | $30.10 | $29.25 | $29.85 | $29.85 | 936,128 |
| 2016-11-01 | $30.50 | $30.50 | $29.45 | $29.75 | $29.75 | 614,762 |
| 2016-10-31 | $30.50 | $30.60 | $29.95 | $30.25 | $30.25 | 676,631 |
| 2016-10-28 | $30.37 | $30.83 | $30.28 | $30.34 | $30.34 | 458,257 |
| 2016-10-27 | $31.06 | $31.06 | $30.14 | $30.40 | $30.40 | 769,540 |
| 2016-10-26 | $30.52 | $31.30 | $30.50 | $30.88 | $30.88 | 693,674 |
| 2016-10-25 | $31.05 | $31.19 | $30.26 | $30.78 | $30.78 | 1,191,596 |
| 2016-10-24 | $31.54 | $31.59 | $31.01 | $31.01 | $31.01 | 874,705 |
| 2016-10-21 | $31.32 | $31.73 | $30.98 | $31.22 | $31.22 | 1,443,808 |
| 2016-10-20 | $32.01 | $32.88 | $31.30 | $31.73 | $31.73 | 3,401,835 |
| 2016-10-19 | $30.32 | $30.50 | $29.81 | $30.44 | $30.44 | 1,109,791 |
| 2016-10-18 | $29.89 | $30.66 | $29.75 | $30.14 | $30.14 | 896,519 |
| 2016-10-17 | $29.92 | $30.25 | $29.20 | $29.72 | $29.72 | 2,361,141 |
| 2016-10-14 | $28.72 | $30.24 | $28.63 | $30.17 | $30.17 | 1,938,420 |
| 2016-10-13 | $27.69 | $28.82 | $27.59 | $28.62 | $28.62 | 947,294 |
| 2016-10-12 | $28.28 | $28.28 | $26.48 | $27.95 | $27.95 | 2,233,023 |
| 2016-10-11 | $28.99 | $29.02 | $27.85 | $28.28 | $28.28 | 819,730 |
| 2016-10-10 | $29.08 | $29.39 | $29.06 | $29.08 | $29.08 | 458,522 |
| 2016-10-07 | $29.20 | $29.44 | $28.74 | $29.03 | $29.03 | 510,692 |
| 2016-10-06 | $29.28 | $29.48 | $29.19 | $29.24 | $29.24 | 508,571 |
| 2016-10-05 | $29.30 | $29.74 | $29.25 | $29.41 | $29.41 | 749,061 |
| 2016-10-04 | $28.22 | $29.33 | $28.02 | $29.26 | $29.26 | 1,266,541 |
| 2016-10-03 | $28.67 | $28.99 | $27.98 | $28.21 | $28.21 | 1,180,893 |
| 2016-09-30 | $28.65 | $29.10 | $28.50 | $28.97 | $28.97 | 1,326,661 |
| 2016-09-29 | $29.22 | $29.36 | $28.68 | $28.78 | $28.78 | 738,752 |
| 2016-09-28 | $29.53 | $29.68 | $29.24 | $29.40 | $29.40 | 1,372,352 |
| 2016-09-27 | $29.42 | $29.58 | $29.23 | $29.58 | $29.58 | 348,217 |
| 2016-09-26 | $29.68 | $29.76 | $29.11 | $29.40 | $29.40 | 333,080 |
| 2016-09-23 | $29.33 | $29.95 | $29.33 | $29.80 | $29.80 | 572,708 |
| 2016-09-22 | $29.50 | $29.54 | $28.97 | $29.38 | $29.38 | 1,347,435 |
| 2016-09-21 | $29.07 | $29.49 | $29.01 | $29.47 | $29.47 | 434,645 |
| 2016-09-20 | $29.41 | $29.44 | $28.97 | $29.09 | $29.09 | 630,726 |
| 2016-09-19 | $29.30 | $29.60 | $29.06 | $29.41 | $29.41 | 583,782 |
| 2016-09-16 | $29.63 | $29.84 | $28.82 | $29.19 | $29.19 | 1,031,783 |
| 2016-09-15 | $28.70 | $29.74 | $28.58 | $29.64 | $29.64 | 860,620 |
| 2016-09-14 | $28.82 | $29.16 | $28.54 | $28.73 | $28.73 | 1,076,887 |
| 2016-09-13 | $29.05 | $29.38 | $28.43 | $29.05 | $29.05 | 1,041,683 |
| 2016-09-12 | $28.96 | $29.77 | $28.81 | $29.60 | $29.60 | 808,874 |
| 2016-09-09 | $29.35 | $29.53 | $28.97 | $29.02 | $29.02 | 933,350 |
| 2016-09-08 | $30.11 | $30.16 | $29.26 | $29.50 | $29.50 | 807,534 |
| 2016-09-07 | $30.00 | $30.27 | $29.80 | $30.14 | $30.14 | 751,340 |
| 2016-09-06 | $31.15 | $31.15 | $29.91 | $30.13 | $30.13 | 1,087,151 |
| 2016-09-02 | $30.84 | $31.24 | $30.65 | $31.21 | $31.21 | 613,181 |
| 2016-09-01 | $30.51 | $30.79 | $30.30 | $30.71 | $30.71 | 541,862 |
| 2016-08-31 | $30.86 | $30.94 | $30.39 | $30.49 | $30.49 | 292,838 |
| 2016-08-30 | $30.57 | $30.78 | $30.36 | $30.75 | $30.75 | 334,723 |
| 2016-08-29 | $30.43 | $30.77 | $30.15 | $30.57 | $30.57 | 524,100 |
| 2016-08-26 | $30.58 | $30.93 | $30.26 | $30.41 | $30.41 | 350,153 |
| 2016-08-25 | $30.73 | $30.94 | $30.51 | $30.59 | $30.59 | 501,363 |
| 2016-08-24 | $30.05 | $30.80 | $29.99 | $30.74 | $30.74 | 1,235,550 |
| 2016-08-23 | $29.53 | $30.93 | $29.53 | $29.99 | $29.99 | 726,164 |
| 2016-08-22 | $29.91 | $29.95 | $29.46 | $29.53 | $29.53 | 425,145 |
| 2016-08-19 | $30.23 | $30.23 | $29.88 | $30.04 | $30.04 | 341,123 |
| 2016-08-18 | $30.44 | $30.72 | $30.11 | $30.25 | $30.25 | 412,919 |
| 2016-08-17 | $31.21 | $31.21 | $30.37 | $30.58 | $30.58 | 699,406 |
| 2016-08-16 | $31.45 | $31.58 | $30.93 | $31.21 | $31.21 | 592,941 |
| 2016-08-15 | $31.99 | $31.99 | $31.21 | $31.50 | $31.50 | 482,563 |
| 2016-08-12 | $31.49 | $32.08 | $31.47 | $31.90 | $31.90 | 496,959 |
| 2016-08-11 | $31.59 | $31.77 | $31.32 | $31.58 | $31.58 | 447,199 |
| 2016-08-10 | $31.79 | $31.97 | $31.22 | $31.52 | $31.52 | 543,930 |
| 2016-08-09 | $32.08 | $32.24 | $31.64 | $31.84 | $31.84 | 434,621 |
| 2016-08-08 | $32.31 | $32.34 | $31.87 | $32.01 | $32.01 | 987,514 |
| 2016-08-05 | $32.32 | $32.70 | $32.11 | $32.32 | $32.32 | 855,957 |
| 2016-08-04 | $32.51 | $32.68 | $31.96 | $32.22 | $32.22 | 455,095 |
| 2016-08-03 | $32.75 | $32.95 | $32.26 | $32.60 | $32.60 | 692,241 |
| 2016-08-02 | $32.25 | $33.25 | $32.25 | $32.76 | $32.76 | 1,555,559 |
| 2016-08-01 | $31.46 | $31.67 | $31.21 | $31.30 | $31.30 | 543,737 |
| 2016-07-29 | $32.12 | $32.12 | $31.51 | $31.59 | $31.59 | 868,060 |
| 2016-07-28 | $31.98 | $32.10 | $31.55 | $32.05 | $32.05 | 704,249 |
| 2016-07-27 | $32.31 | $32.62 | $31.19 | $31.94 | $31.94 | 1,182,539 |
| 2016-07-26 | $33.34 | $33.84 | $32.28 | $32.42 | $32.42 | 952,277 |
| 2016-07-25 | $34.02 | $34.15 | $33.04 | $33.16 | $33.16 | 855,909 |
| 2016-07-22 | $34.39 | $34.45 | $33.14 | $34.18 | $34.18 | 1,056,337 |
| 2016-07-21 | $31.96 | $34.93 | $31.65 | $34.47 | $34.47 | 5,513,247 |
| 2016-07-20 | $30.50 | $30.57 | $29.80 | $30.12 | $30.12 | 1,074,137 |
| 2016-07-19 | $30.14 | $30.40 | $29.76 | $30.17 | $30.17 | 584,945 |
| 2016-07-18 | $30.36 | $30.63 | $29.93 | $30.36 | $30.36 | 656,036 |
| 2016-07-15 | $30.72 | $30.79 | $30.10 | $30.54 | $30.54 | 704,477 |
| 2016-07-14 | $29.40 | $30.82 | $29.32 | $30.50 | $30.50 | 1,083,372 |
| 2016-07-13 | $29.23 | $29.65 | $29.06 | $29.32 | $29.32 | 483,239 |
| 2016-07-12 | $29.00 | $29.52 | $28.78 | $29.17 | $29.17 | 680,672 |
| 2016-07-11 | $29.03 | $29.35 | $28.70 | $28.92 | $28.92 | 593,556 |
| 2016-07-08 | $28.66 | $29.06 | $28.50 | $29.02 | $29.02 | 688,008 |
| 2016-07-07 | $28.42 | $28.87 | $28.01 | $28.61 | $28.61 | 419,978 |
| 2016-07-06 | $28.39 | $28.66 | $28.17 | $28.55 | $28.55 | 321,973 |
| 2016-07-05 | $28.85 | $28.88 | $28.29 | $28.58 | $28.58 | 296,054 |
| 2016-07-01 | $29.30 | $29.67 | $28.85 | $29.05 | $29.05 | 443,900 |
| 2016-06-30 | $28.50 | $29.57 | $28.33 | $29.48 | $29.48 | 913,075 |
| 2016-06-29 | $27.80 | $28.59 | $27.71 | $28.50 | $28.50 | 1,090,342 |
| 2016-06-28 | $27.97 | $28.41 | $27.56 | $27.69 | $27.69 | 531,263 |
| 2016-06-27 | $28.51 | $28.53 | $27.34 | $27.63 | $27.63 | 588,799 |
| 2016-06-24 | $28.75 | $29.13 | $28.57 | $28.89 | $28.89 | 1,065,654 |
| 2016-06-23 | $29.36 | $30.05 | $29.16 | $29.92 | $29.92 | 693,241 |
| 2016-06-22 | $29.08 | $29.36 | $28.99 | $29.05 | $29.05 | 366,565 |
| 2016-06-21 | $29.87 | $30.09 | $28.72 | $29.08 | $29.08 | 859,491 |
| 2016-06-20 | $30.38 | $30.56 | $29.99 | $29.99 | $29.99 | 553,460 |
| 2016-06-17 | $29.99 | $30.26 | $29.63 | $29.84 | $29.84 | 447,553 |
| 2016-06-16 | $29.85 | $30.06 | $29.30 | $29.91 | $29.91 | 403,058 |
| 2016-06-15 | $29.81 | $30.42 | $29.70 | $30.11 | $30.11 | 435,205 |
| 2016-06-14 | $29.59 | $30.24 | $29.40 | $29.75 | $29.75 | 887,992 |
| 2016-06-13 | $29.50 | $30.23 | $29.48 | $29.56 | $29.56 | 690,874 |
| 2016-06-10 | $29.74 | $29.98 | $29.22 | $29.54 | $29.54 | 665,709 |
| 2016-06-09 | $30.10 | $30.30 | $29.82 | $30.07 | $30.07 | 1,016,450 |
| 2016-06-08 | $31.40 | $31.43 | $30.15 | $30.27 | $30.27 | 1,116,690 |
| 2016-06-07 | $32.23 | $32.26 | $31.03 | $31.40 | $31.40 | 853,858 |
| 2016-06-06 | $32.82 | $32.91 | $32.15 | $32.50 | $32.50 | 622,271 |
| 2016-06-03 | $33.44 | $33.47 | $32.35 | $32.82 | $32.82 | 1,019,252 |
| 2016-06-02 | $33.38 | $33.55 | $33.17 | $33.50 | $33.50 | 296,426 |
| 2016-06-01 | $33.20 | $33.48 | $32.58 | $33.41 | $33.41 | 403,235 |
| 2016-05-31 | $33.48 | $33.61 | $33.06 | $33.34 | $33.34 | 365,381 |
| 2016-05-27 | $32.99 | $33.54 | $32.99 | $33.36 | $33.36 | 241,334 |
| 2016-05-26 | $32.89 | $33.67 | $32.68 | $33.08 | $33.08 | 1,331,692 |
| 2016-05-25 | $32.91 | $32.96 | $32.38 | $32.89 | $32.89 | 690,812 |
| 2016-05-24 | $32.47 | $32.90 | $32.23 | $32.77 | $32.77 | 375,062 |
| 2016-05-23 | $32.74 | $33.14 | $32.14 | $32.15 | $32.15 | 303,874 |
| 2016-05-20 | $32.26 | $33.00 | $32.22 | $32.75 | $32.75 | 537,906 |
| 2016-05-19 | $32.18 | $32.61 | $31.60 | $32.13 | $32.13 | 998,632 |
| 2016-05-18 | $31.94 | $32.90 | $31.36 | $32.31 | $32.31 | 517,763 |
| 2016-05-17 | $32.41 | $32.79 | $31.89 | $31.92 | $31.92 | 458,483 |
| 2016-05-16 | $32.18 | $32.75 | $31.92 | $32.42 | $32.42 | 416,499 |
| 2016-05-13 | $32.30 | $32.44 | $31.29 | $32.16 | $32.16 | 517,802 |
| 2016-05-12 | $33.01 | $33.24 | $31.94 | $32.55 | $32.55 | 374,865 |
| 2016-05-11 | $33.14 | $33.34 | $32.72 | $32.86 | $32.86 | 448,301 |
| 2016-05-10 | $32.96 | $33.44 | $32.53 | $33.19 | $33.19 | 758,710 |
| 2016-05-09 | $32.81 | $33.02 | $32.42 | $32.73 | $32.73 | 369,247 |
| 2016-05-06 | $32.54 | $33.00 | $32.30 | $32.89 | $32.89 | 317,827 |
| 2016-05-05 | $32.77 | $33.04 | $32.40 | $32.80 | $32.80 | 720,915 |
| 2016-05-04 | $32.59 | $33.25 | $32.10 | $32.60 | $32.60 | 547,563 |
| 2016-05-03 | $32.45 | $32.81 | $32.25 | $32.80 | $32.80 | 478,545 |
| 2016-05-02 | $32.15 | $32.81 | $31.91 | $32.75 | $32.75 | 444,430 |
| 2016-04-29 | $32.53 | $32.73 | $31.58 | $32.00 | $32.00 | 736,653 |
| 2016-04-28 | $32.53 | $33.02 | $32.20 | $32.55 | $32.55 | 498,180 |
| 2016-04-27 | $32.65 | $32.66 | $32.06 | $32.54 | $32.54 | 558,919 |
| 2016-04-26 | $32.58 | $32.92 | $32.05 | $32.49 | $32.49 | 611,569 |
| 2016-04-25 | $32.35 | $32.61 | $32.09 | $32.55 | $32.55 | 1,005,126 |
| 2016-04-22 | $32.81 | $33.24 | $32.08 | $32.50 | $32.50 | 900,617 |
| 2016-04-21 | $34.88 | $35.01 | $31.40 | $32.63 | $32.63 | 2,812,241 |
| 2016-04-20 | $32.82 | $33.30 | $32.51 | $32.94 | $32.94 | 999,582 |
| 2016-04-19 | $32.67 | $33.44 | $32.54 | $32.82 | $32.82 | 925,917 |
| 2016-04-18 | $31.75 | $32.93 | $31.75 | $32.68 | $32.68 | 1,185,245 |
| 2016-04-15 | $31.27 | $31.67 | $31.14 | $31.65 | $31.65 | 809,465 |
| 2016-04-14 | $31.17 | $31.75 | $30.79 | $31.29 | $31.29 | 956,588 |
| 2016-04-13 | $29.66 | $30.99 | $29.37 | $30.96 | $30.96 | 1,226,149 |
| 2016-04-12 | $29.34 | $29.66 | $29.27 | $29.45 | $29.45 | 545,896 |
| 2016-04-11 | $29.93 | $30.03 | $29.29 | $29.31 | $29.31 | 369,358 |
| 2016-04-08 | $29.74 | $29.87 | $29.14 | $29.84 | $29.84 | 424,714 |
| 2016-04-07 | $29.93 | $30.18 | $29.27 | $29.48 | $29.48 | 589,620 |
| 2016-04-06 | $29.68 | $30.12 | $29.52 | $30.04 | $30.04 | 390,631 |
| 2016-04-05 | $30.41 | $30.57 | $29.66 | $29.76 | $29.76 | 727,501 |
| 2016-04-04 | $31.04 | $31.17 | $30.63 | $30.75 | $30.75 | 401,596 |
| 2016-04-01 | $30.82 | $31.12 | $30.16 | $30.97 | $30.97 | 447,328 |
| 2016-03-31 | $30.69 | $31.23 | $30.67 | $31.09 | $31.09 | 357,724 |
| 2016-03-30 | $31.26 | $31.52 | $30.66 | $30.77 | $30.77 | 534,908 |
| 2016-03-29 | $30.29 | $31.61 | $30.22 | $31.13 | $31.13 | 566,262 |
| 2016-03-28 | $30.23 | $30.48 | $30.00 | $30.38 | $30.38 | 404,018 |
| 2016-03-24 | $30.00 | $30.26 | $29.85 | $30.18 | $30.18 | 479,821 |
| 2016-03-23 | $30.68 | $30.73 | $29.65 | $30.17 | $30.17 | 970,439 |
| 2016-03-22 | $31.77 | $32.10 | $30.51 | $30.81 | $30.81 | 2,635,586 |
| 2016-03-21 | $31.44 | $32.37 | $31.09 | $32.11 | $32.11 | 707,578 |
| 2016-03-18 | $32.30 | $32.48 | $31.48 | $31.63 | $31.63 | 453,695 |
| 2016-03-17 | $31.64 | $32.18 | $31.57 | $32.10 | $32.10 | 799,665 |
| 2016-03-16 | $31.01 | $31.85 | $30.91 | $31.64 | $31.64 | 754,231 |
| 2016-03-15 | $31.96 | $31.96 | $30.96 | $31.09 | $31.09 | 734,163 |
| 2016-03-14 | $32.21 | $32.52 | $31.83 | $32.05 | $32.05 | 432,716 |
| 2016-03-11 | $32.12 | $32.64 | $31.72 | $32.48 | $32.48 | 582,692 |
| 2016-03-10 | $32.20 | $32.37 | $31.62 | $32.01 | $32.01 | 675,651 |
| 2016-03-09 | $31.48 | $32.21 | $31.43 | $32.00 | $32.00 | 565,398 |
| 2016-03-08 | $31.60 | $31.64 | $30.97 | $31.25 | $31.25 | 845,839 |
| 2016-03-07 | $32.05 | $32.22 | $31.50 | $31.85 | $31.85 | 510,548 |
| 2016-03-04 | $31.11 | $32.76 | $30.94 | $32.06 | $32.06 | 1,312,699 |
| 2016-03-03 | $30.20 | $31.08 | $30.17 | $30.91 | $30.91 | 545,916 |
| 2016-03-02 | $30.44 | $30.75 | $29.68 | $30.26 | $30.26 | 865,020 |
| 2016-03-01 | $29.80 | $30.69 | $29.45 | $30.56 | $30.56 | 701,328 |
| 2016-02-29 | $29.38 | $30.43 | $29.38 | $29.51 | $29.51 | 1,613,256 |
| 2016-02-26 | $28.75 | $29.90 | $28.75 | $29.30 | $29.30 | 1,651,264 |
| 2016-02-25 | $29.70 | $30.19 | $27.33 | $28.50 | $28.50 | 3,957,180 |
| 2016-02-24 | $31.29 | $32.66 | $31.15 | $32.15 | $32.15 | 1,129,943 |
| 2016-02-23 | $31.27 | $32.14 | $30.62 | $31.40 | $31.40 | 728,514 |
| 2016-02-22 | $31.43 | $32.49 | $31.14 | $31.40 | $31.40 | 727,101 |
| 2016-02-19 | $30.93 | $31.12 | $29.73 | $30.49 | $30.49 | 510,029 |
| 2016-02-18 | $31.04 | $31.22 | $30.76 | $30.94 | $30.94 | 853,410 |
| 2016-02-17 | $29.12 | $31.25 | $29.12 | $31.00 | $31.00 | 1,162,922 |
| 2016-02-16 | $26.31 | $29.06 | $26.29 | $29.00 | $29.00 | 1,031,688 |
| 2016-02-12 | $26.67 | $26.78 | $25.74 | $25.99 | $25.99 | 512,452 |
| 2016-02-11 | $25.64 | $26.61 | $25.52 | $26.31 | $26.31 | 518,764 |
| 2016-02-10 | $26.52 | $26.83 | $26.13 | $26.16 | $26.16 | 542,723 |
| 2016-02-09 | $26.26 | $27.05 | $25.77 | $26.45 | $26.45 | 611,229 |
| 2016-02-08 | $27.46 | $27.72 | $25.95 | $26.88 | $26.88 | 780,746 |
| 2016-02-05 | $28.79 | $28.98 | $27.58 | $27.82 | $27.82 | 864,008 |
| 2016-02-04 | $29.17 | $29.33 | $28.64 | $28.95 | $28.95 | 597,581 |
| 2016-02-03 | $29.66 | $29.66 | $28.68 | $29.12 | $29.12 | 595,091 |
| 2016-02-02 | $29.91 | $29.94 | $28.93 | $29.24 | $29.24 | 587,333 |
| 2016-02-01 | $30.76 | $31.18 | $30.28 | $30.35 | $30.35 | 860,057 |
| 2016-01-29 | $28.70 | $31.07 | $28.60 | $31.06 | $31.06 | 1,065,422 |
| 2016-01-28 | $29.71 | $29.83 | $27.95 | $28.50 | $28.50 | 982,151 |
| 2016-01-27 | $30.75 | $30.91 | $29.25 | $29.36 | $29.36 | 1,081,401 |
| 2016-01-26 | $30.32 | $31.13 | $29.89 | $31.13 | $31.13 | 452,711 |
| 2016-01-25 | $30.48 | $30.65 | $29.88 | $30.08 | $30.08 | 495,706 |
| 2016-01-22 | $30.39 | $30.75 | $29.83 | $30.65 | $30.65 | 845,150 |
| 2016-01-21 | $30.55 | $30.55 | $29.61 | $29.80 | $29.80 | 846,451 |
| 2016-01-20 | $30.82 | $31.07 | $29.32 | $30.39 | $30.39 | 911,641 |
| 2016-01-19 | $31.86 | $32.21 | $30.69 | $31.17 | $31.17 | 4,452,512 |
| 2016-01-15 | $31.65 | $31.86 | $31.30 | $31.53 | $31.53 | 848,290 |
| 2016-01-14 | $32.28 | $32.69 | $31.65 | $32.35 | $32.35 | 608,317 |
| 2016-01-13 | $33.63 | $33.86 | $31.96 | $32.22 | $32.22 | 721,930 |
| 2016-01-12 | $32.94 | $33.79 | $32.75 | $33.51 | $33.51 | 1,121,580 |
| 2016-01-11 | $31.81 | $32.68 | $31.58 | $32.61 | $32.61 | 1,045,237 |
| 2016-01-08 | $31.24 | $31.76 | $30.91 | $31.55 | $31.55 | 1,639,403 |
| 2016-01-07 | $32.23 | $32.25 | $31.02 | $31.05 | $31.05 | 2,023,925 |
| 2016-01-06 | $33.05 | $33.26 | $32.72 | $33.04 | $33.04 | 1,177,561 |
| 2016-01-05 | $33.88 | $34.17 | $33.44 | $33.63 | $33.63 | 886,605 |
| 2016-01-04 | $35.03 | $35.03 | $33.53 | $33.92 | $33.92 | 962,062 |
| 2015-12-31 | $35.90 | $36.05 | $35.53 | $35.54 | $35.54 | 446,739 |
| 2015-12-30 | $36.41 | $36.68 | $36.11 | $36.12 | $36.12 | 229,784 |
| 2015-12-29 | $36.20 | $36.66 | $35.89 | $36.54 | $36.54 | 366,450 |
| 2015-12-28 | $36.02 | $36.30 | $35.43 | $36.04 | $36.04 | 291,480 |
| 2015-12-24 | $35.69 | $36.17 | $35.37 | $36.09 | $36.09 | 398,637 |
| 2015-12-23 | $36.72 | $36.85 | $35.68 | $35.93 | $35.93 | 675,172 |
| 2015-12-22 | $36.35 | $36.78 | $34.68 | $36.68 | $36.68 | 924,648 |
| 2015-12-21 | $38.06 | $38.29 | $35.87 | $36.26 | $36.26 | 1,362,181 |
| 2015-12-18 | $38.99 | $39.39 | $37.80 | $37.83 | $37.83 | 799,358 |
| 2015-12-17 | $39.70 | $39.80 | $38.98 | $39.10 | $39.10 | 763,734 |
| 2015-12-16 | $39.69 | $39.94 | $39.14 | $39.58 | $39.58 | 834,045 |
| 2015-12-15 | $38.49 | $40.36 | $38.26 | $39.02 | $39.02 | 1,434,373 |
| 2015-12-14 | $37.39 | $38.20 | $37.39 | $38.10 | $38.10 | 425,713 |
| 2015-12-11 | $36.88 | $37.88 | $36.77 | $37.31 | $37.31 | 605,448 |
| 2015-12-10 | $38.13 | $38.45 | $37.31 | $37.36 | $37.36 | 498,218 |
| 2015-12-09 | $38.98 | $39.05 | $37.85 | $38.10 | $38.10 | 486,555 |
| 2015-12-08 | $38.13 | $39.06 | $37.99 | $38.94 | $38.94 | 637,059 |
| 2015-12-07 | $38.80 | $38.83 | $38.17 | $38.44 | $38.44 | 482,271 |
| 2015-12-04 | $38.23 | $38.80 | $38.19 | $38.73 | $38.73 | 337,804 |
| 2015-12-03 | $39.06 | $39.19 | $37.94 | $38.21 | $38.21 | 525,202 |
| 2015-12-02 | $38.80 | $39.19 | $38.25 | $38.77 | $38.77 | 522,252 |
| 2015-12-01 | $38.19 | $38.87 | $37.69 | $38.78 | $38.78 | 517,652 |
| 2015-11-30 | $38.00 | $38.19 | $37.71 | $37.88 | $37.88 | 467,451 |
| 2015-11-27 | $37.88 | $38.06 | $37.45 | $37.94 | $37.94 | 114,292 |
| 2015-11-25 | $37.38 | $38.15 | $37.38 | $37.99 | $37.99 | 307,059 |
| 2015-11-24 | $37.29 | $37.38 | $36.67 | $37.38 | $37.38 | 890,602 |
| 2015-11-23 | $38.06 | $38.22 | $37.62 | $37.67 | $37.67 | 646,491 |
| 2015-11-20 | $39.00 | $39.01 | $38.09 | $38.12 | $38.12 | 1,154,092 |
| 2015-11-19 | $38.63 | $38.90 | $38.27 | $38.85 | $38.85 | 357,709 |
| 2015-11-18 | $38.63 | $38.90 | $38.05 | $38.67 | $38.67 | 492,753 |
| 2015-11-17 | $38.17 | $39.15 | $37.83 | $38.58 | $38.58 | 648,679 |
| 2015-11-16 | $37.70 | $38.09 | $37.47 | $38.07 | $38.07 | 480,572 |
| 2015-11-13 | $38.34 | $38.41 | $37.33 | $37.66 | $37.66 | 940,778 |
| 2015-11-12 | $39.33 | $39.51 | $38.38 | $38.57 | $38.57 | 952,761 |
| 2015-11-11 | $39.61 | $39.63 | $39.28 | $39.40 | $39.40 | 739,140 |
| 2015-11-10 | $39.27 | $39.38 | $39.18 | $39.35 | $39.35 | 635,425 |
| 2015-11-09 | $39.15 | $39.47 | $39.04 | $39.33 | $39.33 | 580,812 |
| 2015-11-06 | $38.79 | $39.44 | $38.76 | $39.17 | $39.17 | 873,377 |
| 2015-11-05 | $38.69 | $38.86 | $38.27 | $38.79 | $38.79 | 924,528 |
| 2015-11-04 | $38.80 | $39.09 | $37.90 | $38.71 | $38.71 | 547,302 |
| 2015-11-03 | $38.93 | $39.51 | $38.65 | $38.68 | $38.68 | 815,423 |
| 2015-11-02 | $38.50 | $39.75 | $38.18 | $38.94 | $38.94 | 1,449,531 |
| 2015-10-30 | $37.92 | $38.91 | $37.54 | $38.39 | $38.39 | 1,005,801 |
| 2015-10-29 | $37.99 | $38.75 | $37.84 | $38.28 | $38.28 | 1,453,965 |
| 2015-10-28 | $37.90 | $39.87 | $37.81 | $38.17 | $38.17 | 1,401,347 |
| 2015-10-27 | $37.71 | $38.72 | $37.42 | $37.98 | $37.98 | 768,015 |
| 2015-10-26 | $37.33 | $37.82 | $36.76 | $37.71 | $37.71 | 437,679 |
| 2015-10-23 | $37.96 | $37.97 | $37.37 | $37.57 | $37.57 | 410,341 |
| 2015-10-22 | $36.90 | $37.63 | $36.78 | $37.59 | $37.59 | 412,280 |
| 2015-10-21 | $37.42 | $37.64 | $36.62 | $36.81 | $36.81 | 405,032 |
| 2015-10-20 | $37.56 | $37.87 | $36.83 | $37.18 | $37.18 | 588,239 |
| 2015-10-19 | $36.71 | $37.63 | $36.58 | $37.60 | $37.60 | 465,336 |
| 2015-10-16 | $36.42 | $36.77 | $35.85 | $36.73 | $36.73 | 340,752 |
| 2015-10-15 | $35.80 | $36.39 | $35.80 | $36.38 | $36.38 | 501,202 |
| 2015-10-14 | $36.24 | $36.49 | $35.66 | $35.69 | $35.69 | 538,846 |
| 2015-10-13 | $36.74 | $36.97 | $36.20 | $36.26 | $36.26 | 620,096 |
| 2015-10-12 | $36.80 | $37.73 | $36.63 | $36.90 | $36.90 | 589,194 |
| 2015-10-09 | $35.38 | $36.58 | $35.15 | $36.50 | $36.50 | 679,537 |
| 2015-10-08 | $35.04 | $35.41 | $34.02 | $35.14 | $35.14 | 831,154 |
| 2015-10-07 | $35.05 | $35.42 | $33.67 | $35.05 | $35.05 | 693,853 |
| 2015-10-06 | $34.57 | $35.38 | $34.57 | $35.15 | $35.15 | 619,390 |
| 2015-10-05 | $34.01 | $34.66 | $33.92 | $34.60 | $34.60 | 642,706 |
| 2015-10-02 | $33.03 | $33.77 | $32.73 | $33.73 | $33.73 | 697,840 |
| 2015-10-01 | $33.67 | $33.90 | $32.28 | $33.30 | $33.30 | 923,547 |
| 2015-09-30 | $32.31 | $34.17 | $32.31 | $33.79 | $33.79 | 1,067,939 |
| 2015-09-29 | $31.63 | $32.12 | $31.22 | $32.04 | $32.04 | 774,899 |
| 2015-09-28 | $32.45 | $32.49 | $31.42 | $31.59 | $31.59 | 456,819 |
| 2015-09-25 | $33.01 | $33.09 | $32.09 | $32.45 | $32.45 | 884,261 |
| 2015-09-24 | $32.65 | $32.81 | $31.65 | $32.51 | $32.51 | 786,093 |
| 2015-09-23 | $33.96 | $34.13 | $32.47 | $32.73 | $32.73 | 756,380 |
| 2015-09-22 | $33.66 | $34.03 | $33.06 | $33.97 | $33.97 | 1,070,835 |
| 2015-09-21 | $34.17 | $34.65 | $33.77 | $34.19 | $34.19 | 638,737 |
| 2015-09-18 | $33.90 | $34.75 | $33.79 | $34.11 | $34.11 | 667,256 |
| 2015-09-17 | $33.75 | $35.44 | $33.67 | $34.29 | $34.29 | 1,138,529 |
| 2015-09-16 | $32.50 | $33.96 | $32.23 | $33.85 | $33.85 | 1,230,438 |
| 2015-09-15 | $31.30 | $32.83 | $31.16 | $32.78 | $32.78 | 919,254 |
| 2015-09-14 | $31.16 | $31.26 | $30.93 | $31.22 | $31.22 | 304,836 |
| 2015-09-11 | $31.29 | $31.47 | $31.01 | $31.22 | $31.22 | 441,217 |
| 2015-09-10 | $31.88 | $32.00 | $31.22 | $31.41 | $31.41 | 508,219 |
| 2015-09-09 | $31.91 | $32.80 | $31.91 | $32.01 | $32.01 | 1,169,740 |
| 2015-09-08 | $31.24 | $31.63 | $30.91 | $31.59 | $31.59 | 352,684 |
| 2015-09-04 | $30.58 | $31.20 | $30.48 | $30.77 | $30.77 | 404,338 |
| 2015-09-03 | $30.81 | $31.38 | $30.66 | $30.98 | $30.98 | 502,656 |
| 2015-09-02 | $30.58 | $30.75 | $30.19 | $30.72 | $30.72 | 497,649 |
| 2015-09-01 | $30.68 | $31.15 | $29.86 | $30.18 | $30.18 | 657,734 |
| 2015-08-31 | $32.02 | $32.02 | $31.31 | $31.35 | $31.35 | 426,859 |
| 2015-08-28 | $31.97 | $32.28 | $31.68 | $32.08 | $32.08 | 540,103 |
| 2015-08-27 | $31.54 | $32.31 | $31.53 | $32.02 | $32.02 | 1,138,108 |
| 2015-08-26 | $30.89 | $31.45 | $30.20 | $31.28 | $31.28 | 1,023,151 |
| 2015-08-25 | $30.08 | $31.30 | $29.84 | $30.14 | $30.14 | 1,157,336 |
| 2015-08-24 | $29.76 | $30.94 | $28.60 | $29.18 | $29.18 | 1,527,411 |
| 2015-08-21 | $31.61 | $31.81 | $30.53 | $30.85 | $30.85 | 1,476,889 |
| 2015-08-20 | $33.85 | $34.02 | $32.16 | $32.16 | $32.16 | 1,408,068 |
| 2015-08-19 | $34.36 | $34.66 | $34.27 | $34.33 | $34.33 | 534,126 |
| 2015-08-18 | $35.23 | $35.23 | $33.89 | $34.53 | $34.53 | 623,838 |
| 2015-08-17 | $34.87 | $35.42 | $34.52 | $35.38 | $35.38 | 473,624 |
| 2015-08-14 | $35.10 | $35.11 | $34.70 | $34.87 | $34.87 | 558,694 |
| 2015-08-13 | $34.90 | $35.65 | $34.65 | $35.22 | $35.22 | 815,119 |
| 2015-08-12 | $35.10 | $35.14 | $33.67 | $34.74 | $34.74 | 1,700,103 |
| 2015-08-11 | $37.65 | $37.65 | $35.71 | $35.79 | $35.79 | 701,982 |
| 2015-08-10 | $36.84 | $38.26 | $36.70 | $37.94 | $37.94 | 591,827 |
| 2015-08-07 | $36.23 | $36.80 | $35.93 | $36.69 | $36.69 | 378,043 |
| 2015-08-06 | $37.99 | $38.03 | $36.17 | $36.42 | $36.42 | 804,846 |
| 2015-08-05 | $37.44 | $37.99 | $37.12 | $37.98 | $37.98 | 665,030 |
| 2015-08-04 | $37.44 | $37.77 | $37.18 | $37.41 | $37.41 | 391,045 |
| 2015-08-03 | $37.39 | $37.65 | $37.21 | $37.41 | $37.41 | 397,084 |
| 2015-07-31 | $37.15 | $37.84 | $37.07 | $37.41 | $37.41 | 524,519 |
| 2015-07-30 | $37.32 | $37.47 | $36.74 | $37.09 | $37.09 | 475,152 |
| 2015-07-29 | $36.40 | $37.65 | $36.40 | $37.50 | $37.50 | 810,525 |
| 2015-07-28 | $36.20 | $36.70 | $35.89 | $36.65 | $36.65 | 729,272 |
| 2015-07-27 | $36.10 | $36.29 | $35.68 | $36.20 | $36.20 | 777,443 |
| 2015-07-24 | $37.38 | $37.38 | $35.72 | $36.41 | $36.41 | 866,803 |
| 2015-07-23 | $38.18 | $38.57 | $36.24 | $37.25 | $37.25 | 1,162,168 |
| 2015-07-22 | $37.62 | $38.03 | $37.26 | $37.89 | $37.89 | 766,556 |
| 2015-07-21 | $38.60 | $38.72 | $37.39 | $37.50 | $37.50 | 743,791 |
Imax Corp (IMAX) News Headlines
.jpg)
'F1' is Apple's highest-grossing theatrical film ever
Apple's "F1: The Movie" nears $300 million at the global box office, the highest-grossing haul of a film ever released by the studio.
cnbc.com July 7, 2025.jpg)
5 things to know before the stock market opens Tuesday
Here are five key things investors need to know to start the trading day.
cnbc.com July 8, 2025.jpg)
IMAX is headed for its best year on record as it capitalizes on Hollywood's box office rebound
CEO Rich Gelfond is forecasting a $1.2 billion year for the company, which would be a record for the 55-year-old business.
cnbc.com July 11, 2025.jpg)
Similar Companies to Imax Corp (IMAX) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |