International Seaways Inc (INSW) Exchange: NYSE
Data as of May 2, 2025
$34.91 ($0.95) 2.80%
International Seaways Inc - Daily Information
Click for more stock information on International Seaways Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.50 |
| Previous Close | $34.91 |
| High | $35.02 |
| Low | $34.01 |
| Adjusted Open | $34.50 |
| Previous Adjusted Close | $34.91 |
| Adjusted High | $35.02 |
| Adjusted Low | $34.01 |
About International Seaways Inc (INSW)
International Seaways Inc. (INSW) is a publicly traded American shipping company headquartered in New York City, NY. Founded in 2001, the company provides marine transportation services for the crude oil, petroleum products and ammoniacal liquors. International Seaways is one of the leading companies in the US offshore clearance and towing company, offering offshore drilling and services to various explorative companies. The company has made significant strides in terms of route expansion and cost efficiency since its inception. As of 2020, the company had a fleet of 48 vessels consisting of intermediate to very large crude tankers. The company operates globally and employs more than 1,700 professionals around the world. It has an expansive East-West network that links Asia, Europe, and the United States. International Seaways' vision is to become a leading ship owner and operator of product tankers, VLCCs and offshore fleet that delivers safe, reliable transportation solutions and value-added services to their customers in the oil, gas, and shipping markets.
Invest in International Seaways Inc (INSW)
Historical Stock Data for International Seaways Inc (INSW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.50 | $35.02 | $34.01 | $34.91 | $34.91 | 530,669 |
| 2025-05-01 | $34.19 | $34.58 | $33.51 | $33.96 | $33.96 | 598,103 |
| 2025-04-30 | $34.01 | $34.60 | $33.50 | $33.96 | $33.96 | 712,173 |
| 2025-04-29 | $33.68 | $34.75 | $33.68 | $34.71 | $34.71 | 809,769 |
| 2025-04-28 | $33.69 | $34.21 | $33.28 | $33.78 | $33.78 | 701,819 |
| 2025-04-25 | $33.01 | $34.18 | $32.90 | $33.94 | $33.94 | 654,718 |
| 2025-04-24 | $32.87 | $33.38 | $32.07 | $33.23 | $33.23 | 577,425 |
| 2025-04-23 | $32.00 | $32.67 | $31.49 | $32.33 | $32.33 | 717,958 |
| 2025-04-22 | $32.88 | $32.88 | $31.71 | $31.72 | $31.72 | 534,717 |
| 2025-04-21 | $33.06 | $33.06 | $32.43 | $32.51 | $32.51 | 497,102 |
| 2025-04-17 | $32.03 | $33.50 | $32.03 | $33.34 | $33.34 | 581,538 |
| 2025-04-16 | $31.52 | $32.18 | $31.01 | $31.94 | $31.94 | 689,487 |
| 2025-04-15 | $32.41 | $32.50 | $31.35 | $31.36 | $31.36 | 699,857 |
| 2025-04-14 | $33.46 | $33.46 | $32.27 | $32.43 | $32.43 | 1,080,553 |
| 2025-04-11 | $31.32 | $33.57 | $31.32 | $33.24 | $33.24 | 924,610 |
| 2025-04-10 | $30.79 | $31.17 | $29.76 | $30.65 | $30.65 | 892,591 |
| 2025-04-09 | $29.52 | $32.41 | $29.03 | $31.56 | $31.56 | 1,193,797 |
| 2025-04-08 | $32.08 | $32.35 | $29.09 | $29.61 | $29.61 | 995,528 |
| 2025-04-07 | $28.76 | $31.96 | $28.55 | $31.65 | $31.65 | 1,524,018 |
| 2025-04-04 | $28.96 | $28.96 | $27.20 | $28.76 | $28.76 | 1,697,292 |
| 2025-04-03 | $32.07 | $33.00 | $30.95 | $31.04 | $31.04 | 1,219,232 |
| 2025-04-02 | $33.00 | $33.18 | $32.51 | $33.12 | $33.12 | 632,117 |
| 2025-04-01 | $33.26 | $33.86 | $33.12 | $33.32 | $33.32 | 482,853 |
| 2025-03-31 | $32.63 | $33.45 | $32.09 | $33.20 | $33.20 | 658,120 |
| 2025-03-28 | $32.63 | $33.23 | $32.32 | $33.14 | $33.14 | 491,594 |
| 2025-03-27 | $33.73 | $33.99 | $32.69 | $32.87 | $32.87 | 854,206 |
| 2025-03-26 | $33.89 | $34.70 | $33.89 | $34.29 | $34.29 | 652,187 |
| 2025-03-25 | $34.63 | $34.92 | $33.56 | $33.81 | $33.81 | 516,402 |
| 2025-03-24 | $33.72 | $34.48 | $33.72 | $34.33 | $34.33 | 464,266 |
| 2025-03-21 | $34.94 | $35.08 | $33.78 | $33.80 | $33.80 | 2,272,259 |
| 2025-03-20 | $34.79 | $35.48 | $34.49 | $35.27 | $35.27 | 476,777 |
| 2025-03-19 | $34.74 | $35.63 | $34.54 | $35.23 | $35.23 | 649,639 |
| 2025-03-18 | $34.94 | $34.94 | $34.20 | $34.32 | $34.32 | 550,477 |
| 2025-03-17 | $34.14 | $35.37 | $34.08 | $34.56 | $34.56 | 779,343 |
| 2025-03-14 | $32.43 | $33.62 | $32.05 | $33.55 | $33.55 | 769,135 |
| 2025-03-13 | $33.22 | $33.96 | $32.91 | $32.98 | $32.31 | 746,851 |
| 2025-03-12 | $32.57 | $33.46 | $32.56 | $33.16 | $32.48 | 634,181 |
| 2025-03-11 | $34.02 | $34.20 | $32.20 | $32.85 | $32.18 | 793,172 |
| 2025-03-10 | $34.92 | $35.03 | $32.95 | $33.54 | $32.85 | 1,021,535 |
| 2025-03-07 | $34.65 | $36.00 | $34.65 | $35.11 | $35.11 | 650,130 |
| 2025-03-06 | $34.01 | $34.82 | $33.98 | $34.66 | $34.66 | 849,516 |
| 2025-03-05 | $34.55 | $34.78 | $33.23 | $33.64 | $33.64 | 1,181,133 |
| 2025-03-04 | $32.35 | $34.99 | $31.70 | $34.37 | $34.37 | 1,690,345 |
| 2025-03-03 | $33.83 | $34.34 | $31.86 | $32.95 | $32.95 | 1,479,119 |
| 2025-02-28 | $33.89 | $34.93 | $33.23 | $33.33 | $33.33 | 1,116,508 |
| 2025-02-27 | $37.25 | $37.55 | $33.31 | $33.75 | $33.75 | 1,721,177 |
| 2025-02-26 | $36.37 | $37.05 | $36.01 | $36.47 | $36.47 | 626,532 |
| 2025-02-25 | $37.64 | $37.77 | $36.12 | $36.24 | $36.24 | 738,556 |
| 2025-02-24 | $37.00 | $37.77 | $36.13 | $37.54 | $37.54 | 947,801 |
| 2025-02-21 | $37.80 | $37.97 | $36.65 | $36.73 | $36.73 | 681,662 |
| 2025-02-20 | $38.12 | $38.23 | $37.16 | $37.36 | $37.36 | 856,476 |
| 2025-02-19 | $38.70 | $39.39 | $37.82 | $38.38 | $38.38 | 607,914 |
| 2025-02-18 | $38.37 | $39.10 | $38.26 | $38.56 | $38.56 | 681,599 |
| 2025-02-14 | $39.98 | $40.03 | $37.81 | $38.23 | $38.23 | 719,448 |
| 2025-02-13 | $40.23 | $40.45 | $38.90 | $39.00 | $39.00 | 575,955 |
| 2025-02-12 | $40.13 | $41.43 | $40.13 | $40.30 | $40.30 | 754,345 |
| 2025-02-11 | $39.76 | $40.30 | $39.39 | $39.84 | $39.84 | 772,773 |
| 2025-02-10 | $39.40 | $40.02 | $38.73 | $39.56 | $39.56 | 476,373 |
| 2025-02-07 | $39.64 | $40.24 | $39.23 | $39.34 | $39.34 | 507,364 |
| 2025-02-06 | $40.84 | $40.84 | $39.32 | $39.65 | $39.65 | 740,269 |
| 2025-02-05 | $40.41 | $40.80 | $39.71 | $40.68 | $40.68 | 1,087,516 |
| 2025-02-04 | $38.71 | $40.97 | $38.30 | $40.93 | $40.93 | 1,327,870 |
| 2025-02-03 | $38.60 | $39.32 | $38.26 | $38.97 | $38.97 | 603,976 |
| 2025-01-31 | $39.10 | $39.76 | $38.21 | $38.95 | $38.95 | 864,405 |
| 2025-01-30 | $38.06 | $39.19 | $37.70 | $38.99 | $38.99 | 896,260 |
| 2025-01-29 | $36.49 | $37.83 | $36.49 | $37.48 | $37.48 | 938,153 |
| 2025-01-28 | $36.42 | $36.74 | $35.76 | $36.34 | $36.34 | 610,534 |
| 2025-01-27 | $36.00 | $36.69 | $35.61 | $35.94 | $35.94 | 872,263 |
| 2025-01-24 | $37.15 | $37.18 | $35.39 | $35.78 | $35.78 | 977,852 |
| 2025-01-23 | $36.61 | $37.16 | $36.37 | $37.00 | $37.00 | 1,112,725 |
| 2025-01-22 | $36.75 | $37.30 | $36.19 | $36.33 | $36.33 | 1,150,638 |
| 2025-01-21 | $38.21 | $38.46 | $36.77 | $36.93 | $36.93 | 1,637,328 |
| 2025-01-17 | $38.53 | $39.28 | $38.11 | $38.45 | $38.45 | 888,853 |
| 2025-01-16 | $40.95 | $41.17 | $39.31 | $39.37 | $39.37 | 1,219,283 |
| 2025-01-15 | $41.35 | $41.62 | $40.83 | $41.61 | $41.61 | 648,633 |
| 2025-01-14 | $40.99 | $41.21 | $40.30 | $41.19 | $41.19 | 898,506 |
| 2025-01-13 | $41.66 | $42.42 | $40.60 | $41.39 | $41.39 | 1,511,313 |
| 2025-01-10 | $40.60 | $41.65 | $40.30 | $40.67 | $40.67 | 1,713,285 |
| 2025-01-08 | $38.01 | $38.62 | $36.88 | $38.17 | $38.17 | 976,093 |
| 2025-01-07 | $36.44 | $38.48 | $36.44 | $38.39 | $38.39 | 1,024,054 |
| 2025-01-06 | $35.69 | $36.75 | $35.27 | $35.41 | $35.41 | 972,615 |
| 2025-01-03 | $36.26 | $36.30 | $35.18 | $35.40 | $35.40 | 719,480 |
| 2025-01-02 | $36.59 | $37.40 | $35.89 | $36.25 | $36.25 | 732,449 |
| 2024-12-31 | $35.07 | $36.05 | $34.99 | $35.94 | $35.94 | 628,515 |
| 2024-12-30 | $35.75 | $35.95 | $34.72 | $35.15 | $35.15 | 858,800 |
| 2024-12-27 | $36.34 | $36.64 | $35.57 | $35.79 | $35.79 | 7,364,119 |
| 2024-12-26 | $36.71 | $36.84 | $36.10 | $36.24 | $36.24 | 1,584,002 |
| 2024-12-24 | $36.41 | $37.49 | $35.93 | $36.92 | $36.92 | 2,092,469 |
| 2024-12-23 | $32.54 | $33.81 | $32.53 | $33.78 | $33.78 | 772,372 |
| 2024-12-20 | $32.21 | $33.13 | $32.11 | $32.53 | $32.53 | 1,074,364 |
| 2024-12-19 | $33.50 | $33.76 | $32.45 | $32.46 | $32.46 | 547,029 |
| 2024-12-18 | $33.44 | $34.22 | $33.24 | $33.38 | $33.38 | 782,591 |
| 2024-12-17 | $33.35 | $33.64 | $32.73 | $33.28 | $33.28 | 759,431 |
| 2024-12-16 | $34.50 | $34.50 | $33.60 | $33.95 | $33.95 | 760,252 |
| 2024-12-13 | $34.70 | $35.09 | $34.32 | $34.97 | $34.97 | 764,846 |
| 2024-12-12 | $36.00 | $36.16 | $35.34 | $35.93 | $34.74 | 628,467 |
| 2024-12-11 | $37.42 | $37.44 | $36.10 | $36.13 | $34.93 | 572,886 |
| 2024-12-10 | $37.45 | $37.90 | $37.18 | $37.23 | $35.99 | 600,340 |
| 2024-12-09 | $37.64 | $38.23 | $37.10 | $37.48 | $36.24 | 556,382 |
| 2024-12-06 | $37.50 | $37.62 | $36.65 | $37.06 | $35.83 | 1,005,484 |
| 2024-12-05 | $38.47 | $38.49 | $37.34 | $37.55 | $36.30 | 854,046 |
| 2024-12-04 | $39.85 | $39.92 | $38.04 | $38.14 | $38.14 | 979,401 |
| 2024-12-03 | $38.75 | $39.80 | $38.20 | $39.71 | $39.71 | 873,449 |
| 2024-12-02 | $38.75 | $38.85 | $38.12 | $38.25 | $38.25 | 588,317 |
| 2024-11-29 | $39.54 | $39.86 | $38.74 | $39.00 | $39.00 | 429,949 |
| 2024-11-27 | $38.91 | $40.24 | $38.67 | $39.62 | $39.62 | 873,735 |
| 2024-11-26 | $40.68 | $41.28 | $39.46 | $39.54 | $39.54 | 735,579 |
| 2024-11-25 | $41.07 | $41.25 | $40.49 | $40.80 | $40.80 | 710,596 |
| 2024-11-22 | $41.00 | $41.64 | $41.00 | $41.40 | $41.40 | 487,289 |
| 2024-11-21 | $41.60 | $41.75 | $40.86 | $41.35 | $41.35 | 530,549 |
| 2024-11-20 | $42.15 | $42.44 | $41.60 | $41.87 | $41.87 | 510,101 |
| 2024-11-19 | $41.71 | $42.26 | $41.56 | $41.99 | $41.99 | 371,306 |
| 2024-11-18 | $41.69 | $42.09 | $41.49 | $41.88 | $41.88 | 424,783 |
| 2024-11-15 | $42.94 | $42.99 | $41.22 | $41.23 | $41.23 | 409,097 |
| 2024-11-14 | $42.69 | $43.48 | $42.46 | $42.64 | $42.64 | 594,602 |
| 2024-11-13 | $42.35 | $42.95 | $42.13 | $42.49 | $42.49 | 733,057 |
| 2024-11-12 | $42.31 | $42.35 | $41.50 | $41.93 | $41.93 | 748,538 |
| 2024-11-11 | $43.05 | $43.18 | $42.05 | $42.54 | $42.54 | 668,603 |
| 2024-11-08 | $43.49 | $43.96 | $42.56 | $43.08 | $43.08 | 732,101 |
| 2024-11-07 | $45.00 | $46.10 | $43.81 | $43.88 | $43.88 | 794,578 |
| 2024-11-06 | $43.89 | $44.96 | $43.36 | $44.83 | $44.83 | 883,879 |
| 2024-11-05 | $43.44 | $43.67 | $43.00 | $43.36 | $43.36 | 682,049 |
| 2024-11-04 | $43.36 | $43.95 | $43.14 | $43.19 | $43.19 | 518,702 |
| 2024-11-01 | $43.78 | $43.94 | $43.27 | $43.57 | $43.57 | 539,538 |
| 2024-10-31 | $43.05 | $44.03 | $43.00 | $43.54 | $43.54 | 648,537 |
| 2024-10-30 | $43.87 | $43.90 | $43.06 | $43.33 | $43.33 | 782,338 |
| 2024-10-29 | $44.55 | $44.69 | $43.69 | $43.99 | $43.99 | 419,295 |
| 2024-10-28 | $44.58 | $45.08 | $44.16 | $44.74 | $44.74 | 576,865 |
| 2024-10-25 | $45.20 | $45.72 | $45.07 | $45.44 | $45.44 | 473,931 |
| 2024-10-24 | $45.29 | $45.40 | $44.68 | $45.01 | $45.01 | 675,768 |
| 2024-10-23 | $46.13 | $46.32 | $44.73 | $45.08 | $45.08 | 1,352,840 |
| 2024-10-22 | $49.26 | $49.45 | $47.95 | $47.99 | $47.99 | 474,030 |
| 2024-10-21 | $50.36 | $50.36 | $48.87 | $49.50 | $49.50 | 947,510 |
| 2024-10-18 | $49.56 | $50.40 | $49.13 | $49.98 | $49.98 | 810,202 |
| 2024-10-17 | $49.32 | $49.63 | $48.51 | $49.08 | $49.08 | 369,097 |
| 2024-10-16 | $48.86 | $49.76 | $48.76 | $49.03 | $49.03 | 480,498 |
| 2024-10-15 | $49.91 | $50.01 | $48.50 | $48.52 | $48.52 | 890,853 |
| 2024-10-14 | $51.67 | $51.77 | $50.66 | $50.69 | $50.69 | 504,259 |
| 2024-10-11 | $51.91 | $52.43 | $51.45 | $51.93 | $51.93 | 405,134 |
| 2024-10-10 | $51.99 | $52.37 | $51.85 | $52.02 | $52.02 | 298,820 |
| 2024-10-09 | $52.55 | $52.66 | $51.68 | $51.83 | $51.83 | 536,852 |
| 2024-10-08 | $53.49 | $53.49 | $52.55 | $53.11 | $53.11 | 469,808 |
| 2024-10-07 | $53.72 | $54.30 | $53.51 | $54.13 | $54.13 | 550,928 |
| 2024-10-04 | $54.75 | $54.84 | $53.33 | $53.50 | $53.50 | 489,970 |
| 2024-10-03 | $53.28 | $54.63 | $53.05 | $54.30 | $54.30 | 724,652 |
| 2024-10-02 | $52.46 | $53.02 | $52.35 | $52.99 | $52.99 | 618,933 |
| 2024-10-01 | $50.88 | $52.23 | $50.55 | $51.39 | $51.39 | 624,747 |
| 2024-09-30 | $51.80 | $51.80 | $50.29 | $51.56 | $51.56 | 657,242 |
| 2024-09-27 | $51.97 | $52.09 | $51.50 | $51.82 | $51.82 | 412,839 |
| 2024-09-26 | $51.25 | $52.25 | $51.19 | $52.01 | $52.01 | 761,961 |
| 2024-09-25 | $51.06 | $51.30 | $50.34 | $50.61 | $50.61 | 569,180 |
| 2024-09-24 | $51.37 | $51.75 | $50.81 | $51.71 | $51.71 | 570,443 |
| 2024-09-23 | $50.36 | $50.94 | $50.09 | $50.71 | $50.71 | 404,103 |
| 2024-09-20 | $50.60 | $51.04 | $49.86 | $50.24 | $50.24 | 983,837 |
| 2024-09-19 | $51.53 | $51.87 | $51.00 | $51.80 | $51.80 | 530,414 |
| 2024-09-18 | $51.19 | $51.56 | $50.59 | $50.63 | $50.63 | 454,094 |
| 2024-09-17 | $50.86 | $51.01 | $50.50 | $50.95 | $50.95 | 461,110 |
| 2024-09-16 | $49.76 | $50.61 | $49.64 | $50.58 | $50.58 | 568,789 |
| 2024-09-13 | $49.49 | $50.31 | $49.21 | $49.32 | $49.32 | 476,373 |
| 2024-09-12 | $48.65 | $50.22 | $48.60 | $49.13 | $49.13 | 646,112 |
| 2024-09-11 | $47.61 | $48.15 | $47.08 | $47.67 | $47.67 | 832,087 |
| 2024-09-10 | $49.53 | $49.58 | $47.40 | $48.23 | $48.23 | 1,061,389 |
| 2024-09-09 | $49.45 | $49.95 | $49.20 | $49.40 | $49.40 | 707,929 |
| 2024-09-06 | $49.70 | $50.52 | $49.43 | $49.86 | $49.86 | 595,941 |
| 2024-09-05 | $49.87 | $50.33 | $49.52 | $49.64 | $49.64 | 471,312 |
| 2024-09-04 | $49.63 | $50.26 | $49.15 | $49.82 | $49.82 | 570,250 |
| 2024-09-03 | $51.00 | $51.14 | $49.78 | $49.85 | $49.85 | 713,700 |
| 2024-08-30 | $51.19 | $52.63 | $51.10 | $51.83 | $51.83 | 808,886 |
| 2024-08-29 | $50.84 | $50.89 | $50.09 | $50.74 | $50.74 | 429,645 |
| 2024-08-28 | $50.86 | $51.00 | $49.77 | $50.55 | $50.55 | 523,859 |
| 2024-08-27 | $50.90 | $51.23 | $50.56 | $51.10 | $51.10 | 354,032 |
| 2024-08-26 | $51.45 | $52.18 | $50.97 | $51.12 | $51.12 | 466,856 |
| 2024-08-23 | $50.14 | $51.37 | $50.14 | $50.88 | $50.88 | 546,703 |
| 2024-08-22 | $50.27 | $50.34 | $49.78 | $49.97 | $49.97 | 767,531 |
| 2024-08-21 | $50.51 | $50.98 | $49.82 | $50.20 | $50.20 | 504,895 |
| 2024-08-20 | $50.23 | $50.60 | $49.91 | $50.25 | $50.25 | 597,069 |
| 2024-08-19 | $50.67 | $51.29 | $50.20 | $50.45 | $50.45 | 469,399 |
| 2024-08-16 | $50.87 | $51.38 | $50.63 | $50.69 | $50.69 | 440,860 |
| 2024-08-15 | $50.52 | $51.22 | $50.18 | $50.80 | $50.80 | 627,609 |
| 2024-08-14 | $49.70 | $50.15 | $49.29 | $49.72 | $49.72 | 498,751 |
| 2024-08-13 | $49.52 | $49.56 | $48.80 | $49.17 | $49.17 | 607,291 |
| 2024-08-12 | $49.40 | $50.21 | $49.30 | $49.72 | $49.72 | 520,856 |
| 2024-08-09 | $49.13 | $49.70 | $48.86 | $49.12 | $49.12 | 638,734 |
| 2024-08-08 | $49.13 | $49.68 | $48.38 | $49.35 | $49.35 | 746,852 |
| 2024-08-07 | $50.51 | $51.50 | $48.53 | $49.04 | $49.04 | 1,363,290 |
| 2024-08-06 | $50.26 | $51.85 | $49.49 | $51.17 | $51.17 | 594,835 |
| 2024-08-05 | $49.25 | $50.56 | $47.85 | $50.27 | $50.27 | 741,046 |
| 2024-08-02 | $53.24 | $53.28 | $51.62 | $51.85 | $51.85 | 749,736 |
| 2024-08-01 | $55.97 | $56.15 | $53.83 | $54.44 | $54.44 | 772,169 |
| 2024-07-31 | $56.13 | $56.66 | $55.80 | $56.00 | $56.00 | 467,284 |
| 2024-07-30 | $55.25 | $56.04 | $55.23 | $55.30 | $55.30 | 480,874 |
| 2024-07-29 | $55.75 | $56.22 | $54.85 | $55.27 | $55.27 | 460,026 |
| 2024-07-26 | $55.42 | $55.42 | $54.45 | $54.84 | $54.84 | 407,264 |
| 2024-07-25 | $56.50 | $56.50 | $55.13 | $55.22 | $55.22 | 606,355 |
| 2024-07-24 | $58.01 | $58.04 | $56.43 | $56.50 | $56.50 | 410,514 |
| 2024-07-23 | $58.34 | $58.59 | $57.70 | $58.01 | $58.01 | 481,026 |
| 2024-07-22 | $56.17 | $58.73 | $55.95 | $58.67 | $58.67 | 659,992 |
| 2024-07-19 | $55.44 | $56.19 | $55.00 | $56.17 | $56.17 | 442,618 |
| 2024-07-18 | $56.78 | $56.78 | $54.54 | $55.23 | $55.23 | 634,748 |
| 2024-07-17 | $57.19 | $57.19 | $56.05 | $56.53 | $56.53 | 565,390 |
| 2024-07-16 | $57.01 | $57.40 | $56.37 | $57.19 | $57.19 | 492,537 |
| 2024-07-15 | $56.18 | $57.24 | $55.89 | $56.70 | $56.70 | 550,508 |
| 2024-07-12 | $57.08 | $57.49 | $55.51 | $55.69 | $55.69 | 541,565 |
| 2024-07-11 | $57.16 | $57.39 | $55.76 | $56.83 | $56.83 | 1,360,516 |
| 2024-07-10 | $57.01 | $57.54 | $56.66 | $57.19 | $57.19 | 1,291,799 |
| 2024-07-09 | $57.00 | $57.43 | $56.66 | $56.77 | $56.77 | 383,155 |
| 2024-07-08 | $58.15 | $58.84 | $57.17 | $57.21 | $57.21 | 520,883 |
| 2024-07-05 | $59.87 | $59.89 | $58.27 | $58.33 | $58.33 | 352,551 |
| 2024-07-03 | $60.15 | $60.70 | $59.88 | $60.19 | $60.19 | 202,893 |
| 2024-07-02 | $59.18 | $60.34 | $58.86 | $59.97 | $59.97 | 421,358 |
| 2024-07-01 | $59.14 | $59.63 | $57.87 | $59.20 | $59.20 | 518,352 |
| 2024-06-28 | $59.78 | $59.88 | $58.46 | $59.13 | $59.13 | 1,174,117 |
| 2024-06-27 | $60.31 | $60.99 | $58.64 | $59.31 | $59.31 | 1,093,932 |
| 2024-06-26 | $60.43 | $60.53 | $59.63 | $59.99 | $59.99 | 442,503 |
| 2024-06-25 | $60.72 | $60.92 | $59.90 | $60.31 | $60.31 | 371,506 |
| 2024-06-24 | $60.00 | $60.66 | $59.80 | $60.22 | $60.22 | 409,410 |
| 2024-06-21 | $58.93 | $60.50 | $58.70 | $59.91 | $59.91 | 812,156 |
| 2024-06-20 | $57.39 | $59.38 | $56.92 | $58.69 | $58.69 | 708,713 |
| 2024-06-18 | $55.29 | $56.47 | $54.90 | $56.45 | $56.45 | 465,091 |
| 2024-06-17 | $54.91 | $55.39 | $54.45 | $55.05 | $55.05 | 632,501 |
| 2024-06-14 | $56.46 | $56.53 | $54.84 | $54.89 | $54.89 | 780,069 |
| 2024-06-13 | $58.55 | $58.75 | $56.75 | $57.17 | $57.17 | 515,189 |
| 2024-06-12 | $59.30 | $59.41 | $57.57 | $58.90 | $58.90 | 613,382 |
| 2024-06-11 | $60.77 | $60.94 | $59.69 | $60.67 | $60.67 | 648,373 |
| 2024-06-10 | $61.68 | $62.31 | $61.38 | $61.99 | $61.99 | 462,714 |
| 2024-06-07 | $62.45 | $62.54 | $61.60 | $61.66 | $61.66 | 376,243 |
| 2024-06-06 | $62.90 | $63.19 | $61.95 | $62.53 | $62.53 | 348,772 |
| 2024-06-05 | $62.40 | $63.50 | $62.40 | $63.15 | $63.15 | 396,925 |
| 2024-06-04 | $63.08 | $63.46 | $62.07 | $62.24 | $62.24 | 463,992 |
| 2024-06-03 | $65.07 | $65.29 | $63.31 | $63.68 | $63.68 | 368,689 |
| 2024-05-31 | $64.97 | $64.97 | $64.03 | $64.42 | $64.42 | 486,145 |
| 2024-05-30 | $63.48 | $65.32 | $63.48 | $64.97 | $64.97 | 334,622 |
| 2024-05-29 | $64.00 | $64.10 | $63.23 | $63.39 | $63.39 | 316,284 |
| 2024-05-28 | $65.68 | $65.94 | $64.06 | $64.19 | $64.19 | 477,147 |
| 2024-05-24 | $64.60 | $65.32 | $64.49 | $65.13 | $65.13 | 357,330 |
| 2024-05-23 | $64.21 | $64.77 | $63.80 | $64.12 | $64.12 | 410,861 |
| 2024-05-22 | $64.50 | $64.91 | $63.58 | $64.00 | $64.00 | 505,014 |
| 2024-05-21 | $64.10 | $65.11 | $64.10 | $64.92 | $64.92 | 532,314 |
| 2024-05-20 | $63.37 | $64.36 | $63.26 | $64.03 | $64.03 | 434,401 |
| 2024-05-17 | $63.61 | $63.67 | $62.51 | $63.31 | $63.31 | 305,725 |
| 2024-05-16 | $62.72 | $63.80 | $62.34 | $63.50 | $63.50 | 468,895 |
| 2024-05-15 | $62.26 | $62.95 | $61.95 | $62.73 | $62.73 | 749,981 |
| 2024-05-14 | $61.47 | $62.71 | $61.03 | $62.70 | $62.70 | 729,129 |
| 2024-05-13 | $61.90 | $62.17 | $61.15 | $61.68 | $61.68 | 615,606 |
| 2024-05-10 | $62.92 | $62.92 | $61.40 | $61.42 | $61.42 | 621,786 |
| 2024-05-09 | $61.81 | $62.62 | $60.61 | $61.90 | $61.90 | 1,156,636 |
| 2024-05-08 | $58.35 | $61.55 | $58.26 | $61.29 | $61.29 | 1,679,238 |
| 2024-05-07 | $56.65 | $57.15 | $56.21 | $56.65 | $56.65 | 619,103 |
| 2024-05-06 | $56.48 | $57.07 | $56.22 | $56.33 | $56.33 | 620,665 |
| 2024-05-03 | $55.75 | $56.77 | $55.46 | $56.17 | $56.17 | 589,218 |
| 2024-05-02 | $54.98 | $56.17 | $54.84 | $55.74 | $55.74 | 727,192 |
| 2024-05-01 | $55.15 | $55.60 | $54.42 | $54.64 | $54.64 | 762,041 |
| 2024-04-30 | $55.75 | $56.14 | $54.80 | $55.29 | $55.29 | 660,893 |
| 2024-04-29 | $55.24 | $55.67 | $54.81 | $55.54 | $55.54 | 590,860 |
| 2024-04-26 | $54.64 | $55.23 | $53.80 | $55.13 | $55.13 | 443,321 |
| 2024-04-25 | $53.38 | $54.64 | $52.86 | $54.58 | $54.58 | 463,024 |
| 2024-04-24 | $53.78 | $54.04 | $53.22 | $53.58 | $53.58 | 622,529 |
| 2024-04-23 | $53.51 | $54.48 | $53.29 | $53.91 | $53.91 | 484,808 |
| 2024-04-22 | $53.12 | $53.93 | $52.40 | $53.60 | $53.60 | 802,047 |
| 2024-04-19 | $51.73 | $53.17 | $51.72 | $53.03 | $53.03 | 508,164 |
| 2024-04-18 | $52.64 | $52.99 | $51.34 | $51.61 | $51.61 | 385,819 |
| 2024-04-17 | $52.58 | $53.40 | $52.41 | $52.71 | $52.71 | 403,832 |
| 2024-04-16 | $52.12 | $52.54 | $51.43 | $52.46 | $52.46 | 341,465 |
| 2024-04-15 | $52.45 | $53.21 | $52.15 | $52.43 | $52.43 | 292,117 |
| 2024-04-12 | $53.56 | $53.60 | $51.94 | $52.16 | $52.16 | 404,855 |
| 2024-04-11 | $52.86 | $53.78 | $52.86 | $53.05 | $53.05 | 367,562 |
| 2024-04-10 | $51.46 | $52.83 | $51.40 | $52.41 | $52.41 | 423,389 |
| 2024-04-09 | $53.20 | $53.41 | $51.12 | $51.33 | $51.33 | 668,744 |
| 2024-04-08 | $53.71 | $53.71 | $52.64 | $52.86 | $52.86 | 412,816 |
| 2024-04-05 | $54.34 | $54.72 | $53.44 | $53.76 | $53.76 | 420,156 |
| 2024-04-04 | $55.11 | $55.20 | $53.91 | $54.11 | $54.11 | 415,499 |
| 2024-04-03 | $53.82 | $55.59 | $53.82 | $55.11 | $55.11 | 535,347 |
| 2024-04-02 | $54.20 | $54.40 | $53.60 | $53.84 | $53.84 | 391,170 |
| 2024-04-01 | $53.39 | $54.67 | $53.39 | $54.20 | $54.20 | 513,646 |
| 2024-03-28 | $52.55 | $53.38 | $52.30 | $53.20 | $53.20 | 494,026 |
| 2024-03-27 | $52.46 | $53.01 | $52.00 | $52.49 | $52.49 | 530,095 |
| 2024-03-26 | $52.90 | $53.20 | $52.33 | $52.40 | $52.40 | 395,657 |
| 2024-03-25 | $53.20 | $53.88 | $52.80 | $52.88 | $52.88 | 412,505 |
| 2024-03-22 | $53.27 | $53.34 | $52.78 | $52.79 | $52.79 | 279,795 |
| 2024-03-21 | $52.70 | $53.48 | $52.40 | $53.26 | $53.26 | 503,852 |
| 2024-03-20 | $51.81 | $52.70 | $51.08 | $52.70 | $52.70 | 415,379 |
| 2024-03-19 | $52.42 | $53.03 | $52.06 | $52.56 | $52.56 | 435,530 |
| 2024-03-18 | $52.05 | $52.53 | $51.47 | $52.31 | $52.31 | 464,042 |
| 2024-03-15 | $52.60 | $53.34 | $51.87 | $52.10 | $52.10 | 634,405 |
| 2024-03-14 | $51.34 | $52.73 | $50.94 | $52.57 | $52.57 | 518,981 |
| 2024-03-13 | $51.24 | $52.05 | $51.05 | $51.58 | $51.58 | 499,971 |
| 2024-03-12 | $51.86 | $52.29 | $51.75 | $51.95 | $50.65 | 554,738 |
| 2024-03-11 | $52.65 | $53.00 | $51.55 | $51.72 | $50.43 | 487,395 |
| 2024-03-08 | $53.15 | $53.67 | $52.79 | $53.12 | $51.79 | 441,705 |
| 2024-03-07 | $52.93 | $53.41 | $52.55 | $53.03 | $51.71 | 1,191,237 |
| 2024-03-06 | $53.22 | $53.44 | $52.54 | $52.97 | $51.65 | 564,046 |
| 2024-03-05 | $52.24 | $53.66 | $52.24 | $52.79 | $51.47 | 627,155 |
| 2024-03-04 | $54.31 | $54.69 | $51.87 | $51.88 | $50.59 | 587,709 |
| 2024-03-01 | $53.09 | $54.95 | $53.09 | $53.99 | $52.64 | 942,979 |
| 2024-02-29 | $51.68 | $53.12 | $51.68 | $52.93 | $51.61 | 795,033 |
| 2024-02-28 | $51.67 | $52.90 | $51.67 | $52.26 | $50.96 | 411,734 |
| 2024-02-27 | $52.22 | $52.35 | $51.60 | $51.74 | $50.45 | 285,256 |
| 2024-02-26 | $51.30 | $52.46 | $51.22 | $52.22 | $50.92 | 343,903 |
| 2024-02-23 | $51.18 | $51.66 | $50.23 | $51.45 | $51.45 | 378,889 |
| 2024-02-22 | $50.97 | $51.67 | $50.08 | $51.63 | $51.63 | 721,863 |
| 2024-02-21 | $51.27 | $52.58 | $50.73 | $51.36 | $51.36 | 634,380 |
| 2024-02-20 | $52.52 | $52.52 | $50.88 | $51.13 | $51.13 | 515,197 |
| 2024-02-16 | $53.79 | $54.18 | $52.94 | $52.96 | $52.96 | 442,147 |
| 2024-02-15 | $52.38 | $53.77 | $51.87 | $53.36 | $53.36 | 1,018,579 |
| 2024-02-14 | $52.99 | $53.26 | $51.71 | $52.52 | $52.52 | 573,143 |
| 2024-02-13 | $52.61 | $52.66 | $51.63 | $52.35 | $52.35 | 454,050 |
| 2024-02-12 | $51.66 | $52.78 | $51.66 | $52.61 | $52.61 | 461,936 |
| 2024-02-09 | $51.19 | $51.56 | $50.76 | $51.43 | $51.43 | 329,581 |
| 2024-02-08 | $51.35 | $52.14 | $51.02 | $51.30 | $51.30 | 416,410 |
| 2024-02-07 | $50.70 | $52.18 | $50.48 | $51.87 | $51.87 | 369,705 |
| 2024-02-06 | $51.28 | $51.93 | $50.59 | $50.88 | $50.88 | 363,093 |
| 2024-02-05 | $51.78 | $51.90 | $50.30 | $51.28 | $51.28 | 468,921 |
| 2024-02-02 | $52.34 | $52.49 | $51.69 | $51.74 | $51.74 | 481,521 |
| 2024-02-01 | $54.23 | $54.87 | $50.50 | $52.42 | $52.42 | 940,019 |
| 2024-01-31 | $54.30 | $54.31 | $53.49 | $53.64 | $53.64 | 457,725 |
| 2024-01-30 | $52.26 | $54.31 | $52.26 | $54.27 | $54.27 | 677,573 |
| 2024-01-29 | $53.98 | $54.27 | $52.24 | $52.34 | $52.34 | 706,401 |
| 2024-01-26 | $52.18 | $53.67 | $51.69 | $53.65 | $53.65 | 652,485 |
| 2024-01-25 | $53.57 | $53.64 | $51.61 | $51.99 | $51.99 | 613,037 |
| 2024-01-24 | $52.58 | $53.69 | $52.17 | $53.28 | $53.28 | 1,130,286 |
| 2024-01-23 | $51.98 | $52.43 | $51.57 | $51.66 | $51.66 | 749,865 |
| 2024-01-22 | $52.40 | $53.30 | $52.03 | $52.17 | $52.17 | 522,111 |
| 2024-01-19 | $52.91 | $53.20 | $51.85 | $52.48 | $52.48 | 387,068 |
| 2024-01-18 | $52.00 | $52.56 | $51.34 | $52.53 | $52.53 | 359,868 |
| 2024-01-17 | $50.23 | $51.91 | $50.20 | $51.68 | $51.68 | 375,303 |
| 2024-01-16 | $51.65 | $51.98 | $50.30 | $50.63 | $50.63 | 533,315 |
| 2024-01-12 | $50.84 | $51.96 | $50.63 | $51.11 | $51.11 | 604,804 |
| 2024-01-11 | $48.84 | $49.30 | $47.90 | $49.29 | $49.29 | 465,603 |
| 2024-01-10 | $49.21 | $49.30 | $48.14 | $48.98 | $48.98 | 444,416 |
| 2024-01-09 | $48.78 | $49.14 | $47.65 | $49.01 | $49.01 | 466,408 |
| 2024-01-08 | $47.95 | $48.42 | $47.01 | $48.41 | $48.41 | 521,088 |
| 2024-01-05 | $48.28 | $49.36 | $47.73 | $48.84 | $48.84 | 471,176 |
| 2024-01-04 | $48.94 | $49.58 | $47.61 | $47.84 | $47.84 | 1,042,825 |
| 2024-01-03 | $46.67 | $48.46 | $46.46 | $48.22 | $48.22 | 586,811 |
| 2024-01-02 | $47.00 | $47.11 | $46.23 | $46.59 | $46.59 | 448,117 |
| 2023-12-29 | $45.55 | $45.72 | $44.91 | $45.48 | $45.48 | 380,086 |
| 2023-12-28 | $46.07 | $46.60 | $45.22 | $45.35 | $45.35 | 492,028 |
| 2023-12-27 | $46.41 | $46.82 | $45.88 | $46.17 | $46.17 | 416,178 |
| 2023-12-26 | $47.77 | $47.91 | $45.87 | $46.61 | $46.61 | 543,177 |
| 2023-12-22 | $47.85 | $48.55 | $47.73 | $48.25 | $48.25 | 482,755 |
| 2023-12-21 | $46.36 | $47.48 | $46.36 | $47.47 | $47.47 | 569,190 |
| 2023-12-20 | $46.87 | $47.77 | $46.22 | $46.34 | $46.34 | 778,859 |
| 2023-12-19 | $45.50 | $46.72 | $45.10 | $46.70 | $46.70 | 607,650 |
| 2023-12-18 | $46.69 | $46.79 | $44.92 | $45.47 | $45.47 | 880,226 |
| 2023-12-15 | $42.96 | $45.14 | $42.59 | $44.63 | $44.63 | 1,344,650 |
| 2023-12-14 | $43.76 | $43.91 | $42.35 | $42.80 | $42.80 | 944,263 |
| 2023-12-13 | $42.60 | $43.42 | $42.08 | $43.20 | $43.20 | 592,669 |
| 2023-12-12 | $42.96 | $43.52 | $42.48 | $42.62 | $42.62 | 606,409 |
| 2023-12-11 | $44.18 | $44.92 | $43.60 | $44.70 | $43.43 | 600,252 |
| 2023-12-08 | $44.70 | $44.93 | $44.25 | $44.48 | $44.48 | 302,926 |
| 2023-12-07 | $44.85 | $44.91 | $43.63 | $44.25 | $44.25 | 420,021 |
| 2023-12-06 | $45.50 | $46.00 | $44.53 | $44.59 | $44.59 | 426,786 |
| 2023-12-05 | $46.06 | $46.10 | $45.19 | $45.40 | $45.40 | 533,827 |
| 2023-12-04 | $46.65 | $47.00 | $45.64 | $46.06 | $46.06 | 596,665 |
| 2023-12-01 | $45.68 | $47.07 | $45.64 | $46.76 | $46.76 | 627,959 |
| 2023-11-30 | $44.55 | $45.88 | $43.74 | $45.64 | $45.64 | 767,102 |
| 2023-11-29 | $45.37 | $45.62 | $44.58 | $44.76 | $44.76 | 602,142 |
| 2023-11-28 | $46.69 | $46.81 | $45.41 | $45.41 | $45.41 | 381,409 |
| 2023-11-27 | $47.01 | $47.34 | $46.30 | $46.63 | $46.63 | 398,180 |
| 2023-11-24 | $46.91 | $47.77 | $46.91 | $47.18 | $47.18 | 139,275 |
| 2023-11-22 | $45.04 | $46.93 | $44.74 | $46.69 | $46.69 | 346,366 |
| 2023-11-21 | $46.31 | $46.31 | $45.33 | $45.87 | $45.87 | 485,195 |
| 2023-11-20 | $46.82 | $47.21 | $46.53 | $46.67 | $46.67 | 395,353 |
| 2023-11-17 | $46.41 | $47.50 | $46.41 | $46.59 | $46.59 | 454,447 |
| 2023-11-16 | $46.71 | $46.88 | $45.83 | $46.08 | $46.08 | 396,455 |
| 2023-11-15 | $47.97 | $48.72 | $46.92 | $46.94 | $46.94 | 659,432 |
| 2023-11-14 | $47.90 | $48.34 | $46.83 | $47.98 | $47.98 | 658,368 |
| 2023-11-13 | $47.69 | $48.10 | $47.25 | $47.87 | $47.87 | 576,744 |
| 2023-11-10 | $47.50 | $47.89 | $47.25 | $47.60 | $47.60 | 591,217 |
| 2023-11-09 | $47.75 | $48.42 | $47.21 | $47.25 | $47.25 | 513,320 |
| 2023-11-08 | $47.71 | $47.88 | $46.01 | $47.23 | $47.23 | 1,356,915 |
| 2023-11-07 | $49.40 | $49.65 | $46.67 | $48.19 | $48.19 | 1,045,609 |
| 2023-11-06 | $49.70 | $50.00 | $48.70 | $49.09 | $49.09 | 551,800 |
| 2023-11-03 | $49.31 | $49.73 | $48.13 | $49.50 | $49.50 | 484,570 |
| 2023-11-02 | $49.37 | $50.31 | $48.75 | $49.67 | $49.67 | 490,639 |
| 2023-11-01 | $48.24 | $49.90 | $48.09 | $49.57 | $49.57 | 562,942 |
| 2023-10-31 | $48.08 | $49.16 | $47.84 | $48.09 | $48.09 | 789,078 |
| 2023-10-30 | $49.51 | $50.00 | $47.36 | $48.06 | $48.06 | 636,051 |
| 2023-10-27 | $48.28 | $49.58 | $47.76 | $49.22 | $49.22 | 807,594 |
| 2023-10-26 | $47.73 | $48.62 | $46.91 | $47.99 | $47.99 | 985,037 |
| 2023-10-25 | $46.69 | $47.95 | $46.69 | $47.79 | $47.79 | 1,303,603 |
| 2023-10-24 | $45.40 | $46.83 | $45.40 | $46.67 | $46.67 | 889,846 |
| 2023-10-23 | $44.84 | $45.56 | $44.68 | $45.00 | $45.00 | 614,857 |
| 2023-10-20 | $45.75 | $45.92 | $44.68 | $45.10 | $45.10 | 399,325 |
| 2023-10-19 | $45.44 | $45.92 | $44.51 | $45.55 | $45.55 | 515,035 |
| 2023-10-18 | $46.15 | $46.62 | $45.68 | $45.86 | $45.86 | 542,960 |
| 2023-10-17 | $46.13 | $46.95 | $45.93 | $46.08 | $46.08 | 529,487 |
| 2023-10-16 | $46.30 | $46.53 | $45.02 | $45.93 | $45.93 | 632,928 |
| 2023-10-13 | $45.32 | $46.65 | $45.32 | $45.89 | $45.89 | 609,245 |
| 2023-10-12 | $45.08 | $45.43 | $44.47 | $45.05 | $45.05 | 342,899 |
| 2023-10-11 | $43.86 | $44.66 | $43.37 | $44.52 | $44.52 | 368,205 |
| 2023-10-10 | $44.04 | $45.27 | $44.00 | $44.31 | $44.31 | 460,682 |
| 2023-10-09 | $43.56 | $44.84 | $43.56 | $44.00 | $44.00 | 895,043 |
| 2023-10-06 | $43.14 | $43.47 | $42.25 | $42.71 | $42.71 | 341,686 |
| 2023-10-05 | $40.99 | $43.18 | $40.99 | $43.14 | $43.14 | 611,171 |
| 2023-10-04 | $42.17 | $42.26 | $40.68 | $40.97 | $40.97 | 518,615 |
| 2023-10-03 | $43.00 | $43.10 | $41.80 | $42.83 | $42.83 | 325,540 |
| 2023-10-02 | $44.96 | $45.34 | $43.05 | $43.10 | $43.10 | 508,106 |
| 2023-09-29 | $45.16 | $45.60 | $44.64 | $45.00 | $45.00 | 521,320 |
| 2023-09-28 | $44.77 | $45.35 | $44.25 | $45.09 | $45.09 | 535,339 |
| 2023-09-27 | $44.73 | $45.42 | $44.09 | $44.43 | $44.43 | 490,361 |
| 2023-09-26 | $43.09 | $45.08 | $42.84 | $44.24 | $44.24 | 444,309 |
| 2023-09-25 | $42.43 | $43.44 | $42.11 | $43.19 | $43.19 | 302,733 |
| 2023-09-22 | $42.26 | $43.44 | $42.26 | $42.57 | $42.57 | 317,828 |
| 2023-09-21 | $42.26 | $43.25 | $41.52 | $42.05 | $42.05 | 410,255 |
| 2023-09-20 | $42.51 | $42.85 | $41.95 | $41.95 | $41.95 | 368,516 |
| 2023-09-19 | $43.00 | $43.25 | $41.80 | $42.09 | $42.09 | 400,925 |
| 2023-09-18 | $41.57 | $42.94 | $41.51 | $42.65 | $42.65 | 520,326 |
| 2023-09-15 | $41.18 | $41.56 | $40.85 | $40.97 | $40.97 | 753,024 |
| 2023-09-14 | $40.85 | $42.07 | $40.85 | $41.24 | $41.24 | 339,509 |
| 2023-09-13 | $40.89 | $41.68 | $40.11 | $40.43 | $40.43 | 441,864 |
| 2023-09-12 | $41.30 | $41.99 | $40.80 | $40.95 | $40.95 | 306,489 |
| 2023-09-11 | $43.41 | $43.83 | $41.97 | $42.17 | $40.76 | 472,028 |
| 2023-09-08 | $41.39 | $43.59 | $41.39 | $43.47 | $42.01 | 435,933 |
| 2023-09-07 | $41.25 | $41.56 | $41.01 | $41.24 | $39.86 | 447,507 |
| 2023-09-06 | $41.85 | $42.73 | $41.38 | $41.41 | $40.02 | 492,800 |
| 2023-09-05 | $42.53 | $42.55 | $40.80 | $41.72 | $40.32 | 871,768 |
| 2023-09-01 | $43.53 | $43.61 | $42.90 | $43.15 | $43.15 | 505,744 |
| 2023-08-31 | $44.29 | $44.29 | $42.55 | $42.97 | $42.97 | 573,577 |
| 2023-08-30 | $44.47 | $44.89 | $43.62 | $44.42 | $44.42 | 382,695 |
| 2023-08-29 | $44.83 | $45.13 | $44.42 | $44.71 | $44.71 | 299,178 |
| 2023-08-28 | $44.58 | $45.49 | $44.30 | $44.55 | $44.55 | 333,557 |
| 2023-08-25 | $45.39 | $45.50 | $44.01 | $44.40 | $44.40 | 415,803 |
| 2023-08-24 | $45.47 | $46.42 | $45.21 | $45.32 | $45.32 | 302,462 |
| 2023-08-23 | $45.85 | $46.05 | $44.31 | $45.55 | $45.55 | 480,082 |
| 2023-08-22 | $46.72 | $47.36 | $46.65 | $46.67 | $46.67 | 371,659 |
| 2023-08-21 | $46.88 | $47.44 | $46.31 | $46.72 | $46.72 | 331,990 |
| 2023-08-18 | $45.29 | $46.84 | $45.10 | $46.71 | $46.71 | 518,606 |
| 2023-08-17 | $45.91 | $46.88 | $45.37 | $46.06 | $46.06 | 380,425 |
| 2023-08-16 | $45.04 | $46.29 | $45.04 | $45.40 | $45.40 | 552,985 |
| 2023-08-15 | $44.79 | $45.44 | $44.64 | $44.93 | $44.93 | 348,024 |
| 2023-08-14 | $45.13 | $45.58 | $44.33 | $45.28 | $45.28 | 345,401 |
| 2023-08-11 | $45.02 | $45.56 | $44.72 | $45.23 | $45.23 | 558,381 |
| 2023-08-10 | $46.31 | $46.62 | $45.26 | $45.28 | $45.28 | 550,317 |
| 2023-08-09 | $46.70 | $48.40 | $45.90 | $46.21 | $46.21 | 1,191,764 |
| 2023-08-08 | $44.11 | $44.88 | $43.32 | $44.47 | $44.47 | 591,385 |
| 2023-08-07 | $44.09 | $44.94 | $43.76 | $44.77 | $44.77 | 473,528 |
| 2023-08-04 | $44.09 | $44.39 | $43.49 | $43.96 | $43.96 | 500,964 |
| 2023-08-03 | $42.29 | $44.15 | $42.17 | $43.60 | $43.60 | 773,122 |
| 2023-08-02 | $41.74 | $42.43 | $40.94 | $41.87 | $41.87 | 616,944 |
| 2023-08-01 | $42.79 | $42.84 | $41.44 | $42.21 | $42.21 | 596,489 |
| 2023-07-31 | $42.20 | $43.11 | $41.88 | $42.89 | $42.89 | 659,634 |
| 2023-07-28 | $39.30 | $41.88 | $39.20 | $41.66 | $41.66 | 1,930,808 |
| 2023-07-27 | $38.87 | $40.11 | $38.67 | $39.39 | $39.39 | 1,635,315 |
| 2023-07-26 | $38.51 | $39.39 | $38.32 | $38.81 | $38.81 | 917,231 |
| 2023-07-25 | $37.99 | $39.82 | $37.83 | $38.95 | $38.95 | 1,198,022 |
| 2023-07-24 | $36.96 | $38.00 | $36.81 | $37.99 | $37.99 | 739,567 |
| 2023-07-21 | $36.70 | $36.91 | $35.51 | $36.72 | $36.72 | 596,731 |
| 2023-07-20 | $36.95 | $37.08 | $35.95 | $36.61 | $36.61 | 348,606 |
| 2023-07-19 | $36.60 | $36.75 | $36.06 | $36.75 | $36.75 | 473,452 |
| 2023-07-18 | $36.81 | $36.84 | $36.14 | $36.60 | $36.60 | 402,518 |
| 2023-07-17 | $35.81 | $37.08 | $35.81 | $37.00 | $37.00 | 483,915 |
| 2023-07-14 | $37.34 | $37.34 | $35.66 | $35.91 | $35.91 | 393,169 |
| 2023-07-13 | $37.75 | $38.05 | $37.33 | $37.48 | $37.48 | 378,684 |
| 2023-07-12 | $38.05 | $38.35 | $37.53 | $37.63 | $37.63 | 344,559 |
| 2023-07-11 | $37.50 | $38.05 | $37.31 | $37.94 | $37.94 | 433,921 |
| 2023-07-10 | $38.09 | $38.53 | $37.04 | $37.19 | $37.19 | 499,028 |
| 2023-07-07 | $37.00 | $38.28 | $36.91 | $38.28 | $38.28 | 368,771 |
| 2023-07-06 | $37.99 | $38.16 | $36.34 | $36.84 | $36.84 | 470,422 |
| 2023-07-05 | $37.53 | $38.93 | $37.22 | $38.51 | $38.51 | 512,372 |
| 2023-07-03 | $38.35 | $38.88 | $37.60 | $37.67 | $37.67 | 266,890 |
| 2023-06-30 | $37.37 | $38.30 | $37.00 | $38.24 | $38.24 | 609,756 |
| 2023-06-29 | $36.34 | $37.48 | $36.11 | $36.74 | $36.74 | 457,095 |
| 2023-06-28 | $35.45 | $36.42 | $35.31 | $36.05 | $36.05 | 643,969 |
| 2023-06-27 | $35.89 | $36.26 | $35.29 | $35.30 | $35.30 | 564,946 |
| 2023-06-26 | $37.39 | $37.87 | $36.14 | $36.15 | $36.15 | 644,757 |
| 2023-06-23 | $37.16 | $37.84 | $37.05 | $37.46 | $37.46 | 1,951,448 |
| 2023-06-22 | $37.87 | $37.87 | $36.91 | $37.79 | $37.79 | 416,025 |
| 2023-06-21 | $37.94 | $38.69 | $37.94 | $38.21 | $38.21 | 567,571 |
| 2023-06-20 | $37.56 | $37.95 | $36.50 | $37.94 | $37.94 | 570,930 |
| 2023-06-16 | $38.30 | $38.30 | $37.21 | $37.65 | $37.65 | 844,602 |
| 2023-06-15 | $37.72 | $38.29 | $37.16 | $37.96 | $37.96 | 638,161 |
| 2023-06-14 | $35.92 | $37.79 | $35.75 | $37.55 | $37.55 | 744,211 |
| 2023-06-13 | $35.02 | $35.62 | $34.77 | $35.61 | $35.61 | 764,674 |
| 2023-06-12 | $36.70 | $36.88 | $36.06 | $36.25 | $34.67 | 646,006 |
| 2023-06-09 | $36.59 | $37.66 | $36.53 | $36.83 | $35.23 | 535,342 |
| 2023-06-08 | $36.60 | $37.03 | $35.86 | $36.22 | $34.64 | 635,222 |
| 2023-06-07 | $36.74 | $37.18 | $35.96 | $36.60 | $35.01 | 643,600 |
| 2023-06-06 | $35.59 | $36.66 | $35.03 | $36.34 | $34.76 | 860,145 |
| 2023-06-05 | $37.10 | $37.16 | $36.01 | $36.07 | $34.50 | 573,761 |
| 2023-06-02 | $37.73 | $38.09 | $37.40 | $37.82 | $37.82 | 424,559 |
| 2023-06-01 | $36.61 | $38.06 | $36.61 | $36.97 | $36.97 | 424,406 |
| 2023-05-31 | $36.39 | $36.53 | $35.29 | $36.05 | $36.05 | 719,944 |
| 2023-05-30 | $37.31 | $37.78 | $36.89 | $37.17 | $37.17 | 488,498 |
| 2023-05-26 | $37.40 | $37.91 | $37.36 | $37.81 | $37.81 | 341,645 |
| 2023-05-25 | $37.46 | $37.69 | $36.72 | $37.02 | $37.02 | 375,617 |
| 2023-05-24 | $37.50 | $38.40 | $37.06 | $37.75 | $37.75 | 538,440 |
| 2023-05-23 | $38.36 | $38.52 | $37.45 | $37.63 | $37.63 | 367,873 |
| 2023-05-22 | $38.82 | $39.53 | $38.16 | $38.45 | $38.45 | 568,564 |
| 2023-05-19 | $38.32 | $39.33 | $38.15 | $38.82 | $38.82 | 538,680 |
| 2023-05-18 | $37.82 | $38.01 | $36.82 | $37.94 | $37.94 | 463,365 |
| 2023-05-17 | $38.07 | $38.53 | $37.92 | $38.07 | $38.07 | 487,604 |
| 2023-05-16 | $38.61 | $39.25 | $37.97 | $38.02 | $38.02 | 455,322 |
| 2023-05-15 | $39.51 | $40.38 | $38.64 | $38.75 | $38.75 | 417,958 |
| 2023-05-12 | $41.43 | $42.33 | $39.02 | $39.15 | $39.15 | 501,030 |
| 2023-05-11 | $39.04 | $40.93 | $39.04 | $40.51 | $40.51 | 646,213 |
| 2023-05-10 | $38.11 | $39.60 | $37.77 | $39.22 | $39.22 | 697,176 |
| 2023-05-09 | $37.03 | $38.38 | $36.38 | $37.95 | $37.95 | 633,966 |
| 2023-05-08 | $38.14 | $38.36 | $36.60 | $37.66 | $37.66 | 733,657 |
| 2023-05-05 | $38.18 | $40.28 | $37.38 | $37.75 | $37.75 | 1,039,045 |
| 2023-05-04 | $36.41 | $36.63 | $35.40 | $36.01 | $36.01 | 698,284 |
| 2023-05-03 | $39.04 | $39.15 | $36.92 | $37.04 | $37.04 | 578,467 |
| 2023-05-02 | $39.67 | $39.71 | $38.56 | $39.03 | $39.03 | 729,870 |
| 2023-05-01 | $39.85 | $40.05 | $39.17 | $39.95 | $39.95 | 546,200 |
| 2023-04-28 | $39.99 | $40.63 | $39.67 | $39.82 | $39.82 | 360,606 |
| 2023-04-27 | $40.72 | $40.90 | $40.05 | $40.27 | $40.27 | 405,336 |
| 2023-04-26 | $42.46 | $42.50 | $40.50 | $40.75 | $40.75 | 640,427 |
| 2023-04-25 | $42.54 | $43.23 | $42.02 | $42.47 | $42.47 | 828,527 |
| 2023-04-24 | $40.84 | $43.38 | $40.84 | $42.46 | $42.46 | 590,472 |
| 2023-04-21 | $39.73 | $40.16 | $38.97 | $40.03 | $40.03 | 615,851 |
| 2023-04-20 | $40.76 | $41.11 | $39.72 | $39.78 | $39.78 | 398,618 |
| 2023-04-19 | $41.43 | $41.83 | $40.24 | $41.21 | $41.21 | 464,998 |
| 2023-04-18 | $41.37 | $42.39 | $40.74 | $42.14 | $42.14 | 528,683 |
| 2023-04-17 | $40.50 | $42.18 | $40.50 | $41.80 | $41.80 | 468,285 |
| 2023-04-14 | $40.46 | $41.02 | $39.60 | $40.21 | $40.21 | 453,856 |
| 2023-04-13 | $39.55 | $41.12 | $39.55 | $40.18 | $40.18 | 503,738 |
| 2023-04-12 | $39.25 | $39.78 | $39.02 | $39.42 | $39.42 | 413,051 |
| 2023-04-11 | $38.59 | $39.74 | $38.58 | $39.27 | $39.27 | 590,223 |
| 2023-04-10 | $38.26 | $39.12 | $38.17 | $38.42 | $38.42 | 333,819 |
| 2023-04-06 | $38.84 | $38.90 | $37.72 | $37.95 | $37.95 | 494,187 |
| 2023-04-05 | $38.10 | $38.90 | $37.39 | $38.75 | $38.75 | 517,174 |
| 2023-04-04 | $38.86 | $38.90 | $37.74 | $38.39 | $38.39 | 742,122 |
| 2023-04-03 | $41.31 | $41.59 | $38.03 | $38.95 | $38.95 | 1,379,499 |
| 2023-03-31 | $41.20 | $41.74 | $40.98 | $41.68 | $41.68 | 924,859 |
| 2023-03-30 | $41.87 | $41.90 | $40.42 | $41.05 | $41.05 | 524,944 |
| 2023-03-29 | $43.00 | $43.35 | $41.55 | $41.59 | $41.59 | 505,328 |
| 2023-03-28 | $42.95 | $43.56 | $42.69 | $42.79 | $42.79 | 459,906 |
| 2023-03-27 | $42.70 | $43.34 | $41.92 | $42.92 | $42.92 | 687,652 |
| 2023-03-24 | $41.81 | $42.70 | $41.24 | $42.16 | $42.16 | 669,574 |
| 2023-03-23 | $44.26 | $45.67 | $42.40 | $42.62 | $42.62 | 701,912 |
| 2023-03-22 | $44.48 | $45.21 | $43.11 | $43.97 | $43.97 | 589,726 |
| 2023-03-21 | $44.00 | $45.01 | $43.77 | $44.59 | $44.59 | 601,520 |
| 2023-03-20 | $41.08 | $42.93 | $41.03 | $42.22 | $42.22 | 698,286 |
| 2023-03-17 | $41.75 | $42.29 | $40.27 | $40.72 | $40.72 | 950,433 |
| 2023-03-16 | $41.32 | $41.67 | $39.96 | $41.31 | $41.31 | 895,876 |
| 2023-03-15 | $42.80 | $43.01 | $41.24 | $41.77 | $41.77 | 903,667 |
| 2023-03-14 | $44.38 | $45.92 | $44.23 | $44.49 | $44.49 | 610,338 |
| 2023-03-13 | $43.33 | $44.90 | $41.75 | $43.86 | $43.86 | 1,004,544 |
| 2023-03-10 | $49.20 | $50.18 | $47.36 | $47.46 | $47.46 | 1,081,691 |
| 2023-03-09 | $51.59 | $51.91 | $48.99 | $49.17 | $49.17 | 884,922 |
| 2023-03-08 | $51.78 | $52.80 | $50.60 | $51.37 | $51.37 | 737,501 |
| 2023-03-07 | $51.43 | $51.43 | $49.83 | $51.14 | $51.14 | 636,329 |
| 2023-03-06 | $52.88 | $52.88 | $50.62 | $51.54 | $51.54 | 641,248 |
| 2023-03-03 | $52.60 | $53.25 | $51.38 | $52.88 | $52.88 | 563,230 |
| 2023-03-02 | $51.19 | $52.68 | $50.25 | $52.32 | $52.32 | 808,613 |
| 2023-03-01 | $51.87 | $51.99 | $50.81 | $51.27 | $51.27 | 742,641 |
| 2023-02-28 | $50.76 | $52.44 | $49.55 | $51.44 | $51.44 | 2,173,649 |
| 2023-02-27 | $47.79 | $48.97 | $47.38 | $48.63 | $48.63 | 1,121,862 |
| 2023-02-24 | $46.00 | $47.73 | $45.75 | $47.09 | $47.09 | 1,035,732 |
| 2023-02-23 | $44.07 | $46.18 | $44.07 | $45.71 | $45.71 | 983,394 |
| 2023-02-22 | $44.23 | $44.62 | $43.31 | $43.59 | $43.59 | 442,950 |
| 2023-02-21 | $44.95 | $46.12 | $44.68 | $44.69 | $44.69 | 563,684 |
| 2023-02-17 | $45.90 | $46.14 | $44.51 | $44.71 | $44.71 | 486,155 |
| 2023-02-16 | $45.62 | $46.33 | $44.83 | $45.96 | $45.96 | 651,178 |
| 2023-02-15 | $44.90 | $45.89 | $44.45 | $45.69 | $45.69 | 573,710 |
| 2023-02-14 | $44.93 | $45.92 | $43.60 | $45.30 | $45.30 | 565,514 |
| 2023-02-13 | $43.52 | $45.53 | $43.07 | $45.49 | $45.49 | 704,048 |
| 2023-02-10 | $43.54 | $43.89 | $42.84 | $43.34 | $43.34 | 372,556 |
| 2023-02-09 | $43.34 | $44.31 | $43.22 | $43.64 | $43.64 | 561,961 |
| 2023-02-08 | $43.03 | $43.68 | $42.34 | $43.01 | $43.01 | 549,019 |
| 2023-02-07 | $41.68 | $43.34 | $41.68 | $43.25 | $43.25 | 884,124 |
| 2023-02-06 | $40.90 | $43.22 | $40.62 | $41.80 | $41.80 | 1,048,135 |
| 2023-02-03 | $38.74 | $40.55 | $38.46 | $40.20 | $40.20 | 643,214 |
| 2023-02-02 | $39.18 | $39.69 | $37.64 | $38.52 | $38.52 | 681,518 |
| 2023-02-01 | $39.10 | $39.95 | $38.88 | $39.27 | $39.27 | 703,670 |
| 2023-01-31 | $37.71 | $39.00 | $37.33 | $38.84 | $38.84 | 417,059 |
| 2023-01-30 | $37.69 | $38.63 | $37.62 | $37.62 | $37.62 | 332,903 |
| 2023-01-27 | $37.06 | $38.17 | $37.04 | $37.86 | $37.86 | 299,521 |
| 2023-01-26 | $38.34 | $38.34 | $36.47 | $37.06 | $37.06 | 309,225 |
| 2023-01-25 | $38.10 | $38.62 | $37.04 | $37.97 | $37.97 | 706,112 |
| 2023-01-24 | $37.70 | $38.80 | $37.45 | $38.46 | $38.46 | 431,102 |
| 2023-01-23 | $38.82 | $39.17 | $37.69 | $37.74 | $37.74 | 730,642 |
| 2023-01-20 | $38.90 | $39.38 | $38.36 | $39.00 | $39.00 | 497,295 |
| 2023-01-19 | $38.15 | $38.72 | $37.89 | $38.36 | $38.36 | 311,854 |
| 2023-01-18 | $39.71 | $39.90 | $38.11 | $38.25 | $38.25 | 490,385 |
| 2023-01-17 | $38.30 | $39.65 | $38.30 | $39.60 | $39.60 | 878,385 |
| 2023-01-13 | $37.00 | $38.03 | $36.87 | $37.97 | $37.97 | 584,340 |
| 2023-01-12 | $35.15 | $37.26 | $35.15 | $36.75 | $36.75 | 754,907 |
| 2023-01-11 | $36.30 | $37.26 | $34.59 | $34.62 | $34.62 | 640,345 |
| 2023-01-10 | $34.70 | $36.53 | $34.58 | $36.27 | $36.27 | 1,156,338 |
| 2023-01-09 | $34.89 | $34.94 | $33.50 | $33.73 | $33.73 | 430,498 |
| 2023-01-06 | $34.80 | $35.02 | $34.40 | $34.50 | $34.50 | 456,424 |
| 2023-01-05 | $33.38 | $34.71 | $33.21 | $34.69 | $34.69 | 529,527 |
| 2023-01-04 | $34.26 | $34.54 | $33.04 | $33.29 | $33.29 | 853,641 |
| 2023-01-03 | $36.62 | $36.69 | $34.57 | $34.90 | $34.90 | 450,689 |
| 2022-12-30 | $36.69 | $37.13 | $36.34 | $37.02 | $37.02 | 320,704 |
| 2022-12-29 | $36.63 | $37.29 | $36.44 | $36.97 | $36.97 | 242,673 |
| 2022-12-28 | $37.94 | $37.95 | $36.19 | $36.58 | $36.58 | 348,854 |
| 2022-12-27 | $37.74 | $38.38 | $37.34 | $38.30 | $38.30 | 308,175 |
| 2022-12-23 | $37.88 | $38.23 | $37.21 | $37.92 | $37.92 | 298,247 |
| 2022-12-22 | $38.40 | $38.40 | $37.10 | $37.84 | $37.84 | 319,164 |
| 2022-12-21 | $39.23 | $39.30 | $38.05 | $38.31 | $38.31 | 370,534 |
| 2022-12-20 | $38.49 | $39.19 | $38.29 | $38.92 | $38.92 | 472,281 |
| 2022-12-19 | $38.70 | $38.97 | $37.36 | $38.31 | $38.31 | 355,567 |
| 2022-12-16 | $38.50 | $39.24 | $37.92 | $38.67 | $38.67 | 867,251 |
| 2022-12-15 | $38.74 | $39.59 | $38.46 | $39.12 | $39.12 | 665,047 |
| 2022-12-14 | $39.54 | $39.78 | $37.93 | $38.60 | $38.60 | 607,903 |
| 2022-12-13 | $39.99 | $40.08 | $39.22 | $39.52 | $39.52 | 638,267 |
| 2022-12-12 | $38.95 | $40.52 | $38.95 | $39.94 | $39.94 | 773,210 |
| 2022-12-09 | $39.00 | $39.64 | $38.30 | $38.36 | $38.36 | 362,764 |
| 2022-12-08 | $38.51 | $40.06 | $38.38 | $39.12 | $39.12 | 455,553 |
| 2022-12-07 | $39.79 | $39.79 | $37.26 | $37.78 | $37.78 | 1,063,493 |
| 2022-12-06 | $42.77 | $43.24 | $40.46 | $40.75 | $39.58 | 490,930 |
| 2022-12-05 | $44.22 | $44.50 | $42.66 | $42.93 | $41.69 | 324,971 |
| 2022-12-02 | $42.34 | $43.84 | $41.78 | $43.56 | $42.31 | 664,512 |
| 2022-12-01 | $43.09 | $43.33 | $42.46 | $42.69 | $41.46 | 380,936 |
| 2022-11-30 | $43.12 | $43.52 | $42.04 | $43.08 | $41.84 | 714,769 |
| 2022-11-29 | $44.07 | $44.07 | $42.58 | $42.67 | $41.44 | 459,969 |
| 2022-11-28 | $43.78 | $43.82 | $42.32 | $42.88 | $41.65 | 546,593 |
| 2022-11-25 | $43.21 | $44.79 | $42.61 | $44.74 | $43.45 | 322,164 |
| 2022-11-23 | $46.02 | $46.76 | $42.66 | $43.05 | $41.81 | 684,410 |
| 2022-11-22 | $45.62 | $47.06 | $45.46 | $46.23 | $44.90 | 747,585 |
| 2022-11-21 | $46.00 | $46.12 | $44.36 | $45.30 | $44.00 | 539,915 |
| 2022-11-18 | $45.70 | $46.22 | $44.98 | $45.90 | $45.90 | 468,757 |
| 2022-11-17 | $44.05 | $46.03 | $43.67 | $45.99 | $45.99 | 540,842 |
| 2022-11-16 | $43.78 | $45.05 | $43.35 | $44.20 | $44.20 | 829,209 |
| 2022-11-15 | $45.04 | $45.44 | $43.68 | $44.00 | $44.00 | 979,355 |
| 2022-11-14 | $44.25 | $46.15 | $43.89 | $45.00 | $45.00 | 783,905 |
| 2022-11-11 | $44.07 | $44.89 | $41.54 | $43.30 | $43.30 | 1,035,293 |
| 2022-11-10 | $46.10 | $46.42 | $43.66 | $44.04 | $44.04 | 991,697 |
| 2022-11-09 | $46.12 | $48.12 | $45.46 | $45.60 | $45.60 | 894,568 |
| 2022-11-08 | $44.10 | $46.99 | $43.08 | $45.17 | $45.17 | 824,988 |
| 2022-11-07 | $45.17 | $46.42 | $44.36 | $44.64 | $44.64 | 847,481 |
| 2022-11-04 | $44.08 | $44.99 | $43.58 | $44.95 | $44.95 | 494,354 |
| 2022-11-03 | $43.64 | $44.39 | $43.09 | $43.24 | $43.24 | 490,824 |
| 2022-11-02 | $43.60 | $44.85 | $43.37 | $43.71 | $43.71 | 529,847 |
| 2022-11-01 | $42.71 | $44.28 | $42.17 | $43.88 | $43.88 | 540,406 |
| 2022-10-31 | $41.18 | $42.65 | $40.67 | $42.41 | $42.41 | 520,707 |
| 2022-10-28 | $42.29 | $42.47 | $40.29 | $41.15 | $41.15 | 693,929 |
| 2022-10-27 | $41.84 | $42.62 | $41.03 | $42.06 | $42.06 | 501,842 |
| 2022-10-26 | $41.47 | $41.87 | $40.96 | $41.03 | $41.03 | 471,448 |
| 2022-10-25 | $40.58 | $41.30 | $40.09 | $40.89 | $40.89 | 452,213 |
| 2022-10-24 | $40.79 | $40.99 | $39.92 | $40.87 | $40.87 | 443,230 |
| 2022-10-21 | $39.43 | $40.49 | $39.08 | $40.37 | $40.37 | 592,439 |
| 2022-10-20 | $39.50 | $39.89 | $38.51 | $38.80 | $38.80 | 549,358 |
| 2022-10-19 | $39.57 | $39.99 | $38.81 | $39.89 | $39.89 | 686,899 |
| 2022-10-18 | $39.56 | $40.11 | $39.10 | $39.69 | $39.69 | 743,697 |
| 2022-10-17 | $38.54 | $39.44 | $38.07 | $38.54 | $38.54 | 953,431 |
| 2022-10-14 | $37.73 | $38.54 | $36.89 | $38.40 | $38.40 | 521,323 |
| 2022-10-13 | $36.15 | $37.43 | $35.79 | $37.38 | $37.38 | 565,702 |
| 2022-10-12 | $35.08 | $36.10 | $34.53 | $36.07 | $36.07 | 460,110 |
| 2022-10-11 | $34.22 | $35.50 | $33.35 | $35.00 | $35.00 | 527,602 |
| 2022-10-10 | $34.16 | $35.04 | $33.97 | $34.31 | $34.31 | 411,621 |
| 2022-10-07 | $34.23 | $35.17 | $33.97 | $34.26 | $34.26 | 546,749 |
| 2022-10-06 | $33.00 | $34.63 | $32.69 | $34.15 | $34.15 | 483,565 |
| 2022-10-05 | $33.12 | $33.55 | $32.13 | $33.12 | $33.12 | 537,598 |
| 2022-10-04 | $35.41 | $35.41 | $33.32 | $33.74 | $33.74 | 824,691 |
| 2022-10-03 | $35.65 | $36.49 | $34.86 | $34.99 | $34.99 | 859,761 |
| 2022-09-30 | $34.60 | $35.45 | $34.58 | $35.13 | $35.13 | 917,878 |
| 2022-09-29 | $34.81 | $35.55 | $33.65 | $34.79 | $34.79 | 973,545 |
| 2022-09-28 | $34.61 | $35.23 | $33.51 | $34.91 | $34.91 | 453,699 |
| 2022-09-27 | $34.62 | $35.25 | $34.19 | $34.81 | $34.81 | 645,042 |
| 2022-09-26 | $33.50 | $35.58 | $33.50 | $34.04 | $34.04 | 806,767 |
| 2022-09-23 | $33.99 | $33.99 | $32.54 | $33.68 | $33.68 | 1,237,510 |
| 2022-09-22 | $35.56 | $36.20 | $34.89 | $35.01 | $35.01 | 579,029 |
| 2022-09-21 | $36.40 | $36.66 | $35.19 | $35.20 | $35.20 | 424,968 |
| 2022-09-20 | $35.92 | $36.40 | $35.44 | $35.95 | $35.95 | 749,148 |
| 2022-09-19 | $33.57 | $36.72 | $33.17 | $36.00 | $36.00 | 1,655,789 |
| 2022-09-16 | $33.51 | $33.72 | $32.48 | $33.59 | $33.59 | 1,132,310 |
| 2022-09-15 | $33.50 | $34.06 | $33.18 | $33.89 | $33.89 | 485,009 |
| 2022-09-14 | $33.07 | $34.25 | $32.84 | $33.95 | $33.95 | 973,640 |
| 2022-09-13 | $32.08 | $33.16 | $31.87 | $32.51 | $32.51 | 714,400 |
| 2022-09-12 | $32.50 | $32.90 | $32.07 | $32.51 | $32.39 | 632,840 |
| 2022-09-09 | $32.57 | $32.77 | $32.18 | $32.53 | $32.53 | 506,553 |
| 2022-09-08 | $30.97 | $32.05 | $30.97 | $31.84 | $31.84 | 292,032 |
| 2022-09-07 | $31.33 | $31.37 | $30.04 | $30.98 | $30.98 | 527,945 |
| 2022-09-06 | $31.36 | $32.40 | $31.21 | $32.04 | $32.04 | 614,866 |
| 2022-09-02 | $29.62 | $30.65 | $29.18 | $30.64 | $30.64 | 478,514 |
| 2022-09-01 | $29.10 | $29.19 | $28.63 | $28.89 | $28.89 | 496,693 |
| 2022-08-31 | $28.61 | $29.87 | $28.51 | $29.53 | $29.53 | 423,147 |
| 2022-08-30 | $30.48 | $30.69 | $28.93 | $29.43 | $29.43 | 519,010 |
| 2022-08-29 | $29.59 | $31.25 | $29.35 | $31.05 | $31.05 | 791,682 |
| 2022-08-26 | $29.67 | $30.01 | $29.11 | $29.68 | $29.68 | 413,107 |
| 2022-08-25 | $30.30 | $30.38 | $29.65 | $29.89 | $29.89 | 384,869 |
| 2022-08-24 | $29.88 | $30.49 | $29.76 | $30.21 | $30.21 | 383,091 |
| 2022-08-23 | $30.39 | $30.64 | $29.70 | $29.84 | $29.84 | 469,010 |
| 2022-08-22 | $29.57 | $30.44 | $29.48 | $29.99 | $29.99 | 489,816 |
| 2022-08-19 | $29.55 | $30.09 | $29.10 | $29.83 | $29.83 | 386,050 |
| 2022-08-18 | $30.11 | $30.61 | $29.67 | $29.89 | $29.89 | 689,648 |
| 2022-08-17 | $28.63 | $30.25 | $28.50 | $30.03 | $30.03 | 777,051 |
| 2022-08-16 | $29.00 | $29.18 | $28.56 | $28.78 | $28.78 | 752,717 |
| 2022-08-15 | $27.59 | $29.41 | $27.30 | $28.74 | $28.74 | 936,537 |
| 2022-08-12 | $28.33 | $28.61 | $28.06 | $28.48 | $28.48 | 719,024 |
| 2022-08-11 | $27.56 | $28.78 | $27.34 | $28.28 | $28.28 | 876,822 |
| 2022-08-10 | $27.50 | $27.94 | $26.45 | $26.96 | $26.96 | 701,103 |
| 2022-08-09 | $25.97 | $27.31 | $25.04 | $27.30 | $27.30 | 1,127,648 |
| 2022-08-08 | $25.00 | $25.80 | $24.97 | $25.40 | $25.40 | 740,076 |
| 2022-08-05 | $23.77 | $24.85 | $23.74 | $24.78 | $24.78 | 213,727 |
| 2022-08-04 | $24.95 | $24.95 | $24.17 | $24.24 | $24.24 | 520,309 |
| 2022-08-03 | $25.10 | $25.37 | $24.61 | $24.93 | $24.93 | 488,827 |
| 2022-08-02 | $24.55 | $25.53 | $24.41 | $24.92 | $24.92 | 443,292 |
| 2022-08-01 | $23.84 | $24.76 | $23.00 | $24.46 | $24.46 | 432,527 |
| 2022-07-29 | $23.93 | $24.08 | $23.58 | $23.65 | $23.65 | 405,652 |
| 2022-07-28 | $24.07 | $24.28 | $23.14 | $23.68 | $23.68 | 329,856 |
| 2022-07-27 | $23.32 | $23.96 | $23.16 | $23.83 | $23.83 | 500,621 |
| 2022-07-26 | $22.56 | $22.82 | $22.23 | $22.51 | $22.51 | 519,627 |
| 2022-07-25 | $21.82 | $22.84 | $21.63 | $22.40 | $22.40 | 371,664 |
| 2022-07-22 | $22.38 | $22.76 | $21.26 | $21.68 | $21.68 | 397,863 |
| 2022-07-21 | $22.78 | $22.78 | $21.62 | $22.70 | $22.70 | 317,738 |
| 2022-07-20 | $22.00 | $22.89 | $21.73 | $22.87 | $22.87 | 385,589 |
| 2022-07-19 | $21.70 | $22.34 | $21.28 | $22.17 | $22.17 | 398,108 |
| 2022-07-18 | $20.73 | $21.50 | $20.59 | $21.21 | $21.21 | 380,476 |
| 2022-07-15 | $20.37 | $20.37 | $19.67 | $20.32 | $20.32 | 342,119 |
| 2022-07-14 | $19.15 | $19.78 | $18.98 | $19.75 | $19.75 | 328,092 |
| 2022-07-13 | $18.91 | $20.00 | $18.91 | $19.81 | $19.81 | 214,659 |
| 2022-07-12 | $18.33 | $19.18 | $18.08 | $19.09 | $19.09 | 296,700 |
| 2022-07-11 | $18.65 | $18.90 | $18.12 | $18.73 | $18.73 | 283,031 |
| 2022-07-08 | $18.99 | $18.99 | $18.32 | $18.65 | $18.65 | 278,085 |
| 2022-07-07 | $18.64 | $19.28 | $18.48 | $18.54 | $18.54 | 530,380 |
| 2022-07-06 | $20.30 | $20.30 | $17.89 | $18.22 | $18.22 | 753,849 |
| 2022-07-05 | $20.75 | $20.75 | $20.02 | $20.68 | $20.68 | 429,764 |
| 2022-07-01 | $21.17 | $21.27 | $20.20 | $21.16 | $21.16 | 410,188 |
| 2022-06-30 | $20.73 | $21.34 | $20.54 | $21.20 | $21.20 | 357,815 |
| 2022-06-29 | $21.80 | $21.80 | $20.68 | $21.19 | $21.19 | 514,498 |
| 2022-06-28 | $21.94 | $22.05 | $21.35 | $21.53 | $21.53 | 501,907 |
| 2022-06-27 | $20.75 | $21.58 | $20.62 | $21.47 | $21.47 | 618,916 |
| 2022-06-24 | $19.77 | $20.87 | $19.55 | $20.33 | $20.33 | 940,981 |
| 2022-06-23 | $20.70 | $20.98 | $19.15 | $19.51 | $19.51 | 687,232 |
| 2022-06-22 | $21.01 | $21.30 | $20.30 | $20.42 | $20.42 | 615,538 |
| 2022-06-21 | $21.08 | $22.22 | $20.87 | $21.64 | $21.64 | 684,239 |
| 2022-06-17 | $22.12 | $22.50 | $20.98 | $21.00 | $21.00 | 781,039 |
| 2022-06-16 | $21.99 | $22.15 | $21.34 | $22.06 | $22.06 | 506,086 |
| 2022-06-15 | $22.48 | $22.72 | $22.01 | $22.59 | $22.47 | 497,075 |
| 2022-06-14 | $22.69 | $23.30 | $22.26 | $22.49 | $22.37 | 371,374 |
| 2022-06-13 | $23.18 | $23.37 | $22.46 | $22.69 | $22.57 | 369,580 |
| 2022-06-10 | $22.96 | $24.05 | $22.72 | $23.98 | $23.85 | 410,751 |
| 2022-06-09 | $24.37 | $24.40 | $23.00 | $23.28 | $23.15 | 451,033 |
| 2022-06-08 | $24.94 | $24.94 | $24.06 | $24.70 | $24.57 | 400,530 |
| 2022-06-07 | $24.18 | $24.99 | $24.18 | $24.90 | $24.77 | 376,072 |
| 2022-06-06 | $24.76 | $24.84 | $24.24 | $24.47 | $24.34 | 305,999 |
| 2022-06-03 | $23.95 | $24.52 | $23.64 | $24.45 | $24.32 | 341,067 |
| 2022-06-02 | $24.62 | $24.91 | $23.53 | $23.85 | $23.72 | 424,558 |
| 2022-06-01 | $24.21 | $24.86 | $24.08 | $24.62 | $24.49 | 735,057 |
| 2022-05-31 | $24.70 | $24.93 | $23.93 | $24.13 | $24.00 | 639,190 |
| 2022-05-27 | $24.61 | $24.69 | $23.90 | $24.51 | $24.38 | 341,768 |
| 2022-05-26 | $24.69 | $24.79 | $23.91 | $24.50 | $24.37 | 404,500 |
| 2022-05-25 | $24.00 | $24.64 | $23.72 | $24.46 | $24.33 | 585,548 |
| 2022-05-24 | $24.07 | $24.32 | $23.53 | $23.87 | $23.74 | 484,710 |
| 2022-05-23 | $23.60 | $24.86 | $23.27 | $24.39 | $24.26 | 539,541 |
| 2022-05-20 | $23.67 | $24.00 | $22.77 | $23.47 | $23.34 | 781,180 |
| 2022-05-19 | $23.50 | $23.94 | $23.20 | $23.57 | $23.44 | 523,744 |
| 2022-05-18 | $23.74 | $24.11 | $23.19 | $23.77 | $23.64 | 562,029 |
| 2022-05-17 | $23.75 | $23.96 | $22.86 | $23.52 | $23.39 | 566,896 |
| 2022-05-16 | $22.20 | $23.56 | $22.16 | $23.52 | $23.39 | 866,817 |
| 2022-05-13 | $21.73 | $22.45 | $21.56 | $21.94 | $21.82 | 712,759 |
| 2022-05-12 | $21.73 | $21.74 | $20.57 | $21.30 | $21.18 | 641,395 |
| 2022-05-11 | $21.85 | $22.30 | $21.64 | $21.85 | $21.73 | 465,897 |
| 2022-05-10 | $20.54 | $21.66 | $20.27 | $21.64 | $21.52 | 640,840 |
| 2022-05-09 | $22.18 | $22.30 | $20.02 | $20.18 | $20.07 | 655,218 |
| 2022-05-06 | $22.26 | $22.82 | $21.95 | $22.77 | $22.65 | 1,025,369 |
| 2022-05-05 | $22.67 | $22.67 | $21.73 | $22.08 | $21.96 | 611,260 |
| 2022-05-04 | $21.99 | $22.72 | $21.34 | $22.35 | $22.23 | 646,999 |
| 2022-05-03 | $21.11 | $22.14 | $21.11 | $21.79 | $21.67 | 447,423 |
| 2022-05-02 | $21.11 | $21.32 | $20.38 | $21.11 | $21.00 | 756,457 |
| 2022-04-29 | $22.27 | $22.55 | $21.09 | $21.13 | $21.02 | 696,346 |
| 2022-04-28 | $22.44 | $22.98 | $21.90 | $22.34 | $22.22 | 1,448,595 |
| 2022-04-27 | $20.63 | $22.28 | $20.62 | $22.28 | $22.16 | 2,603,796 |
| 2022-04-26 | $20.10 | $20.66 | $19.74 | $20.51 | $20.40 | 1,034,917 |
| 2022-04-25 | $19.90 | $20.03 | $19.30 | $20.01 | $19.90 | 2,578,742 |
| 2022-04-22 | $21.31 | $21.49 | $20.30 | $20.36 | $20.25 | 880,561 |
| 2022-04-21 | $21.75 | $21.82 | $21.03 | $21.35 | $21.23 | 1,639,429 |
| 2022-04-20 | $21.31 | $21.75 | $21.19 | $21.65 | $21.53 | 1,289,888 |
| 2022-04-19 | $20.73 | $21.43 | $19.92 | $21.30 | $21.18 | 2,022,231 |
| 2022-04-18 | $20.71 | $21.07 | $20.35 | $20.74 | $20.63 | 560,418 |
| 2022-04-14 | $20.65 | $20.80 | $20.12 | $20.67 | $20.56 | 689,536 |
| 2022-04-13 | $20.36 | $20.62 | $19.90 | $20.61 | $20.50 | 933,648 |
| 2022-04-12 | $20.17 | $20.45 | $19.94 | $20.37 | $20.26 | 969,421 |
| 2022-04-11 | $19.80 | $20.07 | $19.20 | $19.97 | $19.86 | 960,299 |
| 2022-04-08 | $19.65 | $20.07 | $19.65 | $19.80 | $19.69 | 518,838 |
| 2022-04-07 | $19.59 | $19.92 | $19.25 | $19.63 | $19.52 | 1,212,264 |
| 2022-04-06 | $18.89 | $19.95 | $18.89 | $19.35 | $19.25 | 914,228 |
| 2022-04-05 | $18.75 | $19.05 | $18.52 | $18.73 | $18.63 | 674,281 |
| 2022-04-04 | $18.99 | $19.12 | $18.41 | $18.72 | $18.62 | 663,260 |
| 2022-04-01 | $18.13 | $18.94 | $18.13 | $18.85 | $18.75 | 495,523 |
| 2022-03-31 | $17.83 | $18.49 | $17.80 | $18.04 | $17.94 | 460,484 |
| 2022-03-30 | $17.43 | $17.86 | $17.39 | $17.85 | $17.75 | 309,164 |
| 2022-03-29 | $17.36 | $17.42 | $16.74 | $17.28 | $17.19 | 662,857 |
| 2022-03-28 | $17.56 | $17.80 | $17.32 | $17.77 | $17.67 | 587,267 |
| 2022-03-25 | $16.81 | $17.67 | $16.78 | $17.64 | $17.54 | 390,998 |
| 2022-03-24 | $16.98 | $17.03 | $16.63 | $16.85 | $16.76 | 616,825 |
| 2022-03-23 | $17.27 | $17.47 | $16.94 | $16.98 | $16.89 | 691,221 |
| 2022-03-22 | $17.58 | $17.79 | $17.08 | $17.17 | $17.08 | 933,877 |
| 2022-03-21 | $17.00 | $17.81 | $17.00 | $17.55 | $17.46 | 1,320,518 |
| 2022-03-18 | $16.85 | $16.92 | $16.36 | $16.78 | $16.69 | 758,102 |
| 2022-03-17 | $16.65 | $16.95 | $16.48 | $16.85 | $16.76 | 715,829 |
| 2022-03-16 | $16.49 | $17.36 | $16.34 | $16.59 | $16.50 | 788,347 |
| 2022-03-15 | $16.00 | $16.51 | $15.79 | $16.30 | $16.21 | 427,957 |
| 2022-03-14 | $16.92 | $17.08 | $16.19 | $16.29 | $16.20 | 668,378 |
| 2022-03-11 | $17.79 | $17.90 | $17.09 | $17.13 | $17.04 | 469,417 |
| 2022-03-10 | $17.50 | $18.10 | $17.37 | $17.98 | $17.82 | 409,820 |
| 2022-03-09 | $18.12 | $18.12 | $17.07 | $17.55 | $17.39 | 655,625 |
| 2022-03-08 | $18.78 | $18.80 | $17.59 | $18.32 | $18.16 | 900,222 |
| 2022-03-07 | $18.57 | $19.56 | $18.46 | $18.61 | $18.44 | 1,199,075 |
| 2022-03-04 | $18.09 | $18.50 | $17.50 | $18.49 | $18.33 | 766,187 |
| 2022-03-03 | $18.06 | $18.64 | $17.76 | $18.10 | $17.94 | 746,608 |
| 2022-03-02 | $17.69 | $18.26 | $17.16 | $17.99 | $17.83 | 866,595 |
| 2022-03-01 | $18.45 | $19.00 | $17.80 | $18.04 | $17.88 | 1,059,884 |
| 2022-02-28 | $18.00 | $18.98 | $17.89 | $18.29 | $18.13 | 1,137,628 |
| 2022-02-25 | $17.55 | $17.99 | $17.24 | $17.96 | $17.80 | 660,743 |
| 2022-02-24 | $16.50 | $17.65 | $16.22 | $17.61 | $17.45 | 1,256,921 |
| 2022-02-23 | $16.75 | $16.80 | $16.43 | $16.57 | $16.42 | 346,969 |
| 2022-02-22 | $16.41 | $16.84 | $16.41 | $16.69 | $16.54 | 680,515 |
| 2022-02-18 | $16.63 | $16.93 | $16.17 | $16.29 | $16.15 | 597,077 |
| 2022-02-17 | $16.56 | $17.10 | $16.56 | $16.77 | $16.62 | 785,145 |
| 2022-02-16 | $16.39 | $16.64 | $16.21 | $16.44 | $16.29 | 593,593 |
| 2022-02-15 | $16.00 | $16.38 | $15.90 | $16.36 | $16.21 | 423,165 |
| 2022-02-14 | $16.26 | $16.49 | $15.92 | $16.12 | $15.98 | 472,829 |
| 2022-02-11 | $15.91 | $16.64 | $15.82 | $16.26 | $16.12 | 627,277 |
| 2022-02-10 | $15.29 | $16.20 | $15.29 | $15.84 | $15.70 | 657,911 |
| 2022-02-09 | $15.28 | $15.61 | $15.21 | $15.56 | $15.42 | 427,156 |
| 2022-02-08 | $15.64 | $15.75 | $15.15 | $15.26 | $15.12 | 442,505 |
| 2022-02-07 | $14.99 | $15.73 | $14.94 | $15.59 | $15.45 | 538,886 |
| 2022-02-04 | $14.69 | $15.16 | $14.50 | $15.01 | $14.88 | 648,386 |
| 2022-02-03 | $14.81 | $14.88 | $14.55 | $14.65 | $14.52 | 455,733 |
| 2022-02-02 | $15.45 | $15.60 | $14.92 | $15.02 | $14.89 | 610,380 |
| 2022-02-01 | $14.50 | $15.21 | $14.42 | $15.17 | $15.04 | 667,106 |
| 2022-01-31 | $14.30 | $14.69 | $13.94 | $14.59 | $14.46 | 717,907 |
| 2022-01-28 | $14.14 | $14.45 | $13.90 | $14.31 | $14.18 | 616,086 |
| 2022-01-27 | $13.96 | $14.32 | $13.85 | $14.13 | $14.00 | 580,139 |
| 2022-01-26 | $14.24 | $14.37 | $13.62 | $13.74 | $13.62 | 616,256 |
| 2022-01-25 | $13.58 | $14.20 | $13.36 | $14.06 | $13.94 | 590,509 |
| 2022-01-24 | $13.62 | $13.92 | $13.05 | $13.88 | $13.76 | 801,763 |
| 2022-01-21 | $14.25 | $14.44 | $13.75 | $13.77 | $13.65 | 737,665 |
| 2022-01-20 | $14.90 | $15.19 | $14.41 | $14.46 | $14.33 | 554,262 |
| 2022-01-19 | $15.04 | $15.23 | $14.93 | $14.98 | $14.85 | 467,758 |
| 2022-01-18 | $15.30 | $15.48 | $14.89 | $14.99 | $14.86 | 600,350 |
| 2022-01-14 | $15.08 | $15.44 | $15.03 | $15.31 | $15.17 | 362,137 |
| 2022-01-13 | $15.60 | $15.74 | $14.94 | $15.33 | $15.19 | 736,718 |
| 2022-01-12 | $15.79 | $15.89 | $15.53 | $15.67 | $15.53 | 380,979 |
| 2022-01-11 | $15.24 | $16.01 | $15.20 | $15.70 | $15.56 | 587,740 |
| 2022-01-10 | $15.32 | $15.36 | $14.80 | $15.13 | $15.00 | 521,168 |
| 2022-01-07 | $14.90 | $15.31 | $14.81 | $15.21 | $15.07 | 465,487 |
| 2022-01-06 | $14.95 | $15.06 | $14.65 | $14.85 | $14.72 | 453,520 |
| 2022-01-05 | $15.45 | $15.64 | $14.76 | $14.77 | $14.64 | 398,229 |
| 2022-01-04 | $15.34 | $15.64 | $15.18 | $15.34 | $15.20 | 467,183 |
| 2022-01-03 | $14.88 | $15.55 | $14.85 | $15.24 | $15.10 | 545,507 |
| 2021-12-31 | $14.46 | $14.76 | $14.20 | $14.68 | $14.55 | 439,039 |
| 2021-12-30 | $14.39 | $14.91 | $14.38 | $14.55 | $14.42 | 424,040 |
| 2021-12-29 | $14.85 | $14.99 | $14.19 | $14.51 | $14.38 | 715,543 |
| 2021-12-28 | $14.47 | $14.98 | $14.40 | $14.82 | $14.69 | 736,028 |
| 2021-12-27 | $14.60 | $14.61 | $14.18 | $14.37 | $14.24 | 417,331 |
| 2021-12-23 | $15.16 | $15.16 | $14.69 | $14.70 | $14.57 | 414,169 |
| 2021-12-22 | $15.04 | $15.29 | $14.71 | $15.12 | $14.99 | 272,789 |
| 2021-12-21 | $14.93 | $15.20 | $14.88 | $15.06 | $14.93 | 462,928 |
| 2021-12-20 | $14.97 | $14.97 | $14.27 | $14.78 | $14.65 | 530,375 |
| 2021-12-17 | $14.79 | $15.66 | $14.74 | $15.24 | $15.10 | 801,469 |
| 2021-12-16 | $15.39 | $15.61 | $14.68 | $14.78 | $14.65 | 382,145 |
| 2021-12-15 | $15.10 | $15.27 | $14.11 | $15.15 | $15.02 | 725,240 |
| 2021-12-14 | $15.17 | $15.58 | $15.09 | $15.14 | $15.01 | 484,923 |
| 2021-12-13 | $15.80 | $15.82 | $15.24 | $15.35 | $15.21 | 434,749 |
| 2021-12-10 | $15.87 | $16.09 | $15.55 | $15.99 | $15.85 | 425,960 |
| 2021-12-09 | $15.78 | $15.93 | $15.46 | $15.67 | $15.53 | 489,093 |
| 2021-12-08 | $15.77 | $16.34 | $15.60 | $16.22 | $16.08 | 644,398 |
| 2021-12-07 | $15.41 | $16.11 | $15.41 | $15.80 | $15.60 | 643,745 |
| 2021-12-06 | $14.53 | $15.36 | $14.23 | $15.27 | $15.08 | 597,424 |
| 2021-12-03 | $14.50 | $14.58 | $14.11 | $14.36 | $14.18 | 695,805 |
| 2021-12-02 | $14.00 | $14.48 | $13.84 | $14.45 | $14.27 | 552,861 |
| 2021-12-01 | $14.91 | $14.96 | $13.77 | $13.86 | $13.69 | 706,264 |
| 2021-11-30 | $14.53 | $14.90 | $14.04 | $14.60 | $14.42 | 932,904 |
| 2021-11-29 | $15.26 | $15.43 | $14.79 | $14.83 | $14.64 | 367,386 |
| 2021-11-26 | $14.93 | $15.21 | $14.68 | $15.01 | $14.82 | 280,539 |
| 2021-11-24 | $14.98 | $15.76 | $14.71 | $15.68 | $15.48 | 311,725 |
| 2021-11-23 | $15.46 | $15.78 | $14.98 | $15.06 | $14.87 | 457,186 |
| 2021-11-22 | $15.51 | $15.91 | $15.39 | $15.40 | $15.21 | 378,601 |
| 2021-11-19 | $15.94 | $16.08 | $15.50 | $15.59 | $15.39 | 580,103 |
| 2021-11-18 | $16.59 | $16.71 | $15.92 | $16.13 | $15.93 | 594,868 |
| 2021-11-17 | $16.90 | $17.47 | $16.50 | $16.57 | $16.36 | 523,167 |
| 2021-11-16 | $17.67 | $17.75 | $16.50 | $16.96 | $16.75 | 669,793 |
| 2021-11-15 | $18.23 | $18.27 | $17.33 | $17.78 | $17.56 | 427,973 |
| 2021-11-12 | $17.70 | $18.16 | $17.60 | $18.14 | $17.91 | 425,047 |
| 2021-11-11 | $17.50 | $18.08 | $17.28 | $17.93 | $17.71 | 435,748 |
| 2021-11-10 | $18.79 | $18.79 | $17.04 | $17.35 | $17.13 | 559,750 |
| 2021-11-09 | $18.89 | $19.05 | $18.10 | $18.60 | $18.37 | 446,180 |
| 2021-11-08 | $18.96 | $19.04 | $18.29 | $18.33 | $18.10 | 316,015 |
| 2021-11-05 | $18.99 | $19.09 | $18.45 | $18.75 | $18.51 | 333,866 |
| 2021-11-04 | $18.50 | $19.10 | $18.43 | $18.66 | $18.43 | 315,680 |
| 2021-11-03 | $17.88 | $18.69 | $17.75 | $18.44 | $18.21 | 243,313 |
| 2021-11-02 | $18.29 | $18.29 | $17.57 | $18.10 | $17.87 | 259,070 |
| 2021-11-01 | $17.68 | $18.36 | $17.68 | $18.35 | $18.12 | 210,479 |
| 2021-10-29 | $17.53 | $17.84 | $17.36 | $17.55 | $17.33 | 186,129 |
| 2021-10-28 | $17.34 | $17.68 | $17.22 | $17.50 | $17.28 | 217,398 |
| 2021-10-27 | $17.16 | $17.94 | $17.16 | $17.31 | $17.09 | 244,759 |
| 2021-10-26 | $18.25 | $18.25 | $17.40 | $17.43 | $17.21 | 207,184 |
| 2021-10-25 | $18.45 | $18.47 | $17.88 | $18.25 | $18.02 | 180,549 |
| 2021-10-22 | $18.42 | $18.59 | $17.65 | $18.20 | $17.97 | 293,782 |
| 2021-10-21 | $18.88 | $18.90 | $18.32 | $18.42 | $18.19 | 375,527 |
| 2021-10-20 | $18.56 | $18.85 | $18.30 | $18.83 | $18.59 | 245,393 |
| 2021-10-19 | $17.90 | $18.74 | $17.90 | $18.62 | $18.39 | 338,960 |
| 2021-10-18 | $17.18 | $17.86 | $17.01 | $17.72 | $17.50 | 196,492 |
| 2021-10-15 | $16.98 | $18.30 | $16.89 | $17.06 | $16.85 | 457,558 |
| 2021-10-14 | $17.15 | $17.23 | $16.59 | $16.63 | $16.42 | 528,859 |
| 2021-10-13 | $16.74 | $17.15 | $16.46 | $16.96 | $16.75 | 245,097 |
| 2021-10-12 | $17.39 | $17.43 | $16.53 | $16.79 | $16.58 | 820,738 |
| 2021-10-11 | $17.35 | $17.78 | $17.08 | $17.34 | $17.12 | 627,306 |
| 2021-10-08 | $17.63 | $18.00 | $17.16 | $17.19 | $16.97 | 286,603 |
| 2021-10-07 | $17.64 | $17.82 | $17.30 | $17.59 | $17.37 | 310,484 |
| 2021-10-06 | $18.37 | $18.40 | $17.61 | $17.67 | $17.45 | 302,286 |
| 2021-10-05 | $19.14 | $19.14 | $18.46 | $18.65 | $18.42 | 400,897 |
| 2021-10-04 | $19.03 | $19.13 | $18.74 | $19.03 | $18.79 | 507,911 |
| 2021-10-01 | $18.41 | $19.19 | $18.35 | $19.01 | $18.77 | 735,410 |
| 2021-09-30 | $17.98 | $18.35 | $17.72 | $18.22 | $17.99 | 680,551 |
| 2021-09-29 | $18.31 | $18.31 | $17.78 | $17.98 | $17.75 | 311,434 |
| 2021-09-28 | $18.39 | $18.53 | $17.90 | $18.25 | $18.02 | 305,786 |
| 2021-09-27 | $17.76 | $18.45 | $17.76 | $18.35 | $18.12 | 312,565 |
| 2021-09-24 | $17.29 | $18.07 | $17.29 | $17.55 | $17.33 | 302,032 |
| 2021-09-23 | $16.99 | $17.44 | $16.82 | $17.43 | $17.21 | 190,705 |
| 2021-09-22 | $16.63 | $17.46 | $16.63 | $16.98 | $16.77 | 185,494 |
| 2021-09-21 | $16.19 | $16.72 | $16.08 | $16.42 | $16.21 | 346,442 |
| 2021-09-20 | $16.21 | $16.30 | $15.71 | $15.94 | $15.74 | 428,018 |
| 2021-09-17 | $17.25 | $17.50 | $16.52 | $16.69 | $16.48 | 1,064,721 |
| 2021-09-16 | $17.70 | $17.80 | $17.21 | $17.37 | $17.15 | 383,945 |
| 2021-09-15 | $17.42 | $17.79 | $17.30 | $17.70 | $17.48 | 406,335 |
| 2021-09-14 | $17.92 | $18.00 | $17.32 | $17.45 | $17.23 | 257,519 |
| 2021-09-13 | $17.64 | $18.10 | $17.36 | $17.75 | $17.53 | 221,267 |
| 2021-09-10 | $17.79 | $18.00 | $17.46 | $17.46 | $17.24 | 215,418 |
| 2021-09-09 | $17.08 | $18.01 | $17.08 | $17.61 | $17.39 | 280,698 |
| 2021-09-08 | $17.90 | $18.01 | $17.13 | $17.28 | $17.06 | 373,384 |
| 2021-09-07 | $18.16 | $18.63 | $17.87 | $17.89 | $17.60 | 324,314 |
| 2021-09-03 | $17.85 | $18.19 | $17.75 | $18.13 | $17.84 | 168,187 |
| 2021-09-02 | $17.68 | $18.12 | $17.63 | $17.85 | $17.57 | 298,446 |
| 2021-09-01 | $17.02 | $17.75 | $17.02 | $17.69 | $17.41 | 252,817 |
| 2021-08-31 | $16.60 | $17.22 | $16.44 | $17.20 | $16.93 | 277,294 |
| 2021-08-30 | $17.24 | $17.24 | $16.55 | $16.63 | $16.36 | 144,642 |
| 2021-08-27 | $16.42 | $17.19 | $16.42 | $17.07 | $16.80 | 200,662 |
| 2021-08-26 | $16.77 | $17.10 | $16.46 | $16.47 | $16.21 | 223,791 |
| 2021-08-25 | $16.51 | $16.97 | $16.36 | $16.87 | $16.60 | 183,399 |
| 2021-08-24 | $16.57 | $16.81 | $16.38 | $16.58 | $16.32 | 205,229 |
| 2021-08-23 | $16.04 | $16.54 | $15.82 | $16.47 | $16.21 | 215,393 |
| 2021-08-20 | $15.84 | $16.13 | $15.51 | $15.94 | $15.69 | 403,901 |
| 2021-08-19 | $15.90 | $16.11 | $15.63 | $15.99 | $15.73 | 265,816 |
| 2021-08-18 | $16.26 | $16.55 | $16.10 | $16.25 | $15.99 | 236,469 |
| 2021-08-17 | $15.74 | $16.39 | $15.71 | $16.26 | $16.00 | 197,168 |
| 2021-08-16 | $15.82 | $16.10 | $15.63 | $15.83 | $15.58 | 193,593 |
| 2021-08-13 | $15.98 | $16.22 | $15.40 | $16.02 | $15.76 | 211,027 |
| 2021-08-12 | $16.71 | $16.71 | $15.79 | $15.88 | $15.63 | 202,719 |
| 2021-08-11 | $16.32 | $16.76 | $16.14 | $16.71 | $16.44 | 209,096 |
| 2021-08-10 | $15.00 | $16.29 | $15.00 | $16.19 | $15.93 | 308,481 |
| 2021-08-09 | $16.00 | $16.00 | $14.95 | $15.01 | $14.77 | 383,690 |
| 2021-08-06 | $15.97 | $16.24 | $15.71 | $16.07 | $15.81 | 192,292 |
| 2021-08-05 | $16.10 | $16.27 | $15.53 | $15.70 | $15.45 | 223,318 |
| 2021-08-04 | $16.02 | $16.16 | $15.64 | $15.91 | $15.66 | 227,788 |
| 2021-08-03 | $16.54 | $16.65 | $15.84 | $16.38 | $16.12 | 190,673 |
| 2021-08-02 | $16.51 | $16.98 | $16.28 | $16.39 | $16.13 | 169,426 |
| 2021-07-30 | $16.70 | $16.93 | $16.37 | $16.45 | $16.19 | 211,006 |
| 2021-07-29 | $16.74 | $16.99 | $16.57 | $16.76 | $16.49 | 175,974 |
| 2021-07-28 | $16.75 | $16.78 | $16.33 | $16.60 | $16.34 | 245,318 |
| 2021-07-27 | $16.60 | $16.80 | $15.94 | $16.52 | $16.26 | 275,249 |
| 2021-07-26 | $16.88 | $17.43 | $16.63 | $16.87 | $16.60 | 332,691 |
| 2021-07-23 | $16.77 | $16.90 | $16.28 | $16.73 | $16.46 | 289,673 |
| 2021-07-22 | $16.80 | $16.94 | $16.04 | $16.55 | $16.29 | 407,924 |
| 2021-07-21 | $15.75 | $16.97 | $15.64 | $16.76 | $16.49 | 401,037 |
| 2021-07-20 | $14.68 | $15.55 | $14.33 | $15.36 | $15.11 | 634,044 |
| 2021-07-19 | $15.56 | $15.59 | $14.59 | $14.69 | $14.46 | 1,018,264 |
| 2021-07-16 | $17.54 | $17.91 | $15.87 | $16.00 | $15.74 | 628,099 |
| 2021-07-15 | $17.44 | $17.48 | $16.83 | $17.45 | $17.17 | 941,790 |
| 2021-07-14 | $17.18 | $17.82 | $16.89 | $17.18 | $16.91 | 290,125 |
| 2021-07-13 | $18.99 | $19.11 | $18.09 | $18.25 | $16.86 | 288,969 |
| 2021-07-12 | $19.05 | $19.18 | $18.59 | $18.98 | $17.53 | 175,541 |
| 2021-07-09 | $19.00 | $19.53 | $18.77 | $19.05 | $17.60 | 153,440 |
| 2021-07-08 | $18.81 | $19.01 | $18.43 | $18.89 | $17.45 | 180,606 |
| 2021-07-07 | $19.69 | $19.81 | $19.01 | $19.13 | $17.67 | 188,318 |
| 2021-07-06 | $19.77 | $20.55 | $19.50 | $19.86 | $18.35 | 252,314 |
| 2021-07-02 | $19.04 | $19.51 | $18.74 | $19.50 | $18.01 | 193,648 |
| 2021-07-01 | $19.63 | $19.63 | $18.61 | $18.73 | $17.30 | 188,434 |
| 2021-06-30 | $19.31 | $19.62 | $19.04 | $19.18 | $17.72 | 188,603 |
| 2021-06-29 | $19.23 | $19.43 | $19.10 | $19.15 | $17.69 | 252,740 |
| 2021-06-28 | $20.24 | $20.24 | $18.94 | $19.16 | $17.70 | 244,399 |
| 2021-06-25 | $20.64 | $20.83 | $20.32 | $20.36 | $18.81 | 348,524 |
| 2021-06-24 | $20.01 | $20.73 | $19.78 | $20.73 | $19.15 | 123,961 |
| 2021-06-23 | $19.63 | $20.03 | $19.63 | $19.94 | $18.42 | 134,090 |
| 2021-06-22 | $19.45 | $19.63 | $18.97 | $19.52 | $18.03 | 124,049 |
| 2021-06-21 | $19.58 | $19.83 | $19.46 | $19.62 | $18.13 | 98,138 |
| 2021-06-18 | $19.49 | $19.74 | $19.13 | $19.38 | $17.90 | 238,683 |
| 2021-06-17 | $20.17 | $20.28 | $19.20 | $19.69 | $18.19 | 120,409 |
| 2021-06-16 | $20.00 | $20.37 | $19.85 | $20.18 | $18.64 | 124,168 |
| 2021-06-15 | $19.95 | $20.19 | $19.43 | $20.08 | $18.55 | 110,518 |
| 2021-06-14 | $20.15 | $20.25 | $19.79 | $19.89 | $18.37 | 126,113 |
| 2021-06-11 | $20.08 | $20.44 | $19.85 | $20.19 | $18.65 | 135,709 |
| 2021-06-10 | $20.54 | $20.60 | $19.96 | $20.03 | $18.45 | 150,854 |
| 2021-06-09 | $20.53 | $20.81 | $20.15 | $20.30 | $18.70 | 183,103 |
| 2021-06-08 | $20.40 | $20.78 | $20.40 | $20.60 | $18.97 | 135,697 |
| 2021-06-07 | $20.07 | $20.60 | $19.93 | $20.53 | $18.91 | 216,903 |
| 2021-06-04 | $20.11 | $20.25 | $19.54 | $19.88 | $18.31 | 215,277 |
| 2021-06-03 | $19.65 | $20.21 | $19.44 | $19.92 | $18.35 | 116,239 |
| 2021-06-02 | $20.50 | $20.50 | $19.49 | $19.86 | $18.29 | 299,124 |
| 2021-06-01 | $20.18 | $20.42 | $20.05 | $20.28 | $18.68 | 250,934 |
| 2021-05-28 | $20.05 | $20.24 | $19.94 | $20.04 | $18.46 | 74,326 |
| 2021-05-27 | $20.75 | $20.78 | $19.76 | $19.97 | $18.39 | 215,325 |
| 2021-05-26 | $20.41 | $20.80 | $20.34 | $20.54 | $18.92 | 112,454 |
| 2021-05-25 | $21.07 | $21.08 | $20.39 | $20.42 | $18.81 | 164,084 |
| 2021-05-24 | $20.98 | $21.17 | $20.73 | $20.94 | $19.29 | 155,695 |
| 2021-05-21 | $20.47 | $21.27 | $20.22 | $21.09 | $19.43 | 169,322 |
| 2021-05-20 | $20.07 | $20.25 | $19.47 | $20.21 | $18.62 | 187,743 |
| 2021-05-19 | $19.77 | $20.34 | $19.41 | $20.15 | $18.56 | 110,336 |
| 2021-05-18 | $20.00 | $20.29 | $19.70 | $20.01 | $18.43 | 153,169 |
| 2021-05-17 | $20.01 | $20.05 | $19.34 | $19.88 | $18.31 | 101,375 |
| 2021-05-14 | $20.12 | $20.59 | $19.88 | $20.07 | $18.49 | 125,415 |
| 2021-05-13 | $19.14 | $20.08 | $19.12 | $19.96 | $18.38 | 156,731 |
| 2021-05-12 | $19.59 | $19.91 | $19.25 | $19.40 | $17.87 | 148,265 |
| 2021-05-11 | $19.71 | $20.07 | $19.36 | $19.60 | $18.05 | 211,289 |
| 2021-05-10 | $20.81 | $21.04 | $20.23 | $20.27 | $18.67 | 163,574 |
| 2021-05-07 | $20.30 | $21.00 | $20.01 | $20.45 | $18.84 | 345,316 |
| 2021-05-06 | $18.81 | $20.29 | $18.23 | $20.23 | $18.63 | 542,285 |
| 2021-05-05 | $18.72 | $18.83 | $18.30 | $18.54 | $17.08 | 181,400 |
| 2021-05-04 | $18.65 | $19.12 | $18.27 | $18.57 | $17.10 | 228,049 |
| 2021-05-03 | $17.95 | $18.72 | $17.89 | $18.63 | $17.16 | 220,971 |
| 2021-04-30 | $17.99 | $18.20 | $17.65 | $17.68 | $16.28 | 177,713 |
| 2021-04-29 | $18.52 | $19.00 | $18.08 | $18.17 | $16.74 | 154,150 |
| 2021-04-28 | $17.64 | $18.36 | $17.55 | $18.25 | $16.81 | 137,582 |
| 2021-04-27 | $17.78 | $17.84 | $17.46 | $17.63 | $16.24 | 187,279 |
| 2021-04-26 | $17.79 | $18.07 | $17.52 | $17.78 | $16.38 | 168,109 |
| 2021-04-23 | $18.50 | $18.55 | $17.70 | $17.70 | $16.30 | 324,613 |
| 2021-04-22 | $19.06 | $19.13 | $18.41 | $18.42 | $16.97 | 169,067 |
| 2021-04-21 | $18.47 | $19.10 | $18.05 | $19.02 | $17.52 | 223,616 |
| 2021-04-20 | $18.78 | $18.78 | $18.05 | $18.44 | $16.98 | 248,592 |
| 2021-04-19 | $18.04 | $18.95 | $17.82 | $18.73 | $17.25 | 269,678 |
| 2021-04-16 | $18.06 | $18.13 | $17.54 | $18.01 | $16.59 | 190,313 |
| 2021-04-15 | $17.88 | $17.97 | $17.42 | $17.64 | $16.25 | 156,772 |
| 2021-04-14 | $17.20 | $18.16 | $17.10 | $17.82 | $16.41 | 263,356 |
| 2021-04-13 | $17.82 | $17.82 | $16.81 | $17.07 | $15.72 | 281,239 |
| 2021-04-12 | $19.08 | $19.22 | $17.72 | $17.81 | $16.40 | 353,984 |
| 2021-04-09 | $19.80 | $19.84 | $19.00 | $19.15 | $17.64 | 204,349 |
| 2021-04-08 | $19.80 | $20.07 | $19.51 | $19.91 | $18.34 | 240,676 |
| 2021-04-07 | $19.56 | $19.74 | $19.23 | $19.67 | $18.12 | 248,216 |
| 2021-04-06 | $19.69 | $19.74 | $19.44 | $19.60 | $18.05 | 298,982 |
| 2021-04-05 | $19.14 | $19.69 | $18.55 | $19.51 | $17.97 | 641,614 |
| 2021-04-01 | $19.71 | $19.71 | $18.83 | $19.08 | $17.57 | 620,166 |
| 2021-03-31 | $19.45 | $19.54 | $18.02 | $19.38 | $17.85 | 616,115 |
| 2021-03-30 | $18.10 | $18.77 | $17.90 | $18.36 | $16.91 | 235,920 |
| 2021-03-29 | $20.75 | $20.91 | $18.08 | $18.26 | $16.82 | 305,894 |
| 2021-03-26 | $19.49 | $20.47 | $19.20 | $20.01 | $18.43 | 250,348 |
| 2021-03-25 | $18.98 | $19.24 | $18.36 | $18.99 | $17.49 | 239,191 |
| 2021-03-24 | $19.24 | $19.87 | $18.99 | $18.99 | $17.49 | 151,858 |
| 2021-03-23 | $19.66 | $19.97 | $18.77 | $18.89 | $17.40 | 142,562 |
| 2021-03-22 | $20.72 | $20.77 | $20.08 | $20.14 | $18.55 | 125,121 |
| 2021-03-19 | $21.04 | $21.04 | $19.82 | $20.70 | $19.07 | 477,885 |
| 2021-03-18 | $21.43 | $22.39 | $20.62 | $20.70 | $19.07 | 240,577 |
| 2021-03-17 | $20.56 | $22.20 | $20.42 | $21.58 | $19.88 | 309,872 |
| 2021-03-16 | $21.18 | $21.71 | $20.25 | $21.42 | $19.73 | 301,524 |
| 2021-03-15 | $19.53 | $21.70 | $19.53 | $21.42 | $19.73 | 317,064 |
| 2021-03-12 | $19.51 | $19.79 | $18.34 | $19.54 | $18.00 | 402,109 |
| 2021-03-11 | $19.89 | $20.33 | $19.40 | $20.14 | $18.55 | 261,767 |
| 2021-03-10 | $18.34 | $19.57 | $18.20 | $19.53 | $17.99 | 214,086 |
| 2021-03-09 | $19.60 | $19.87 | $18.43 | $18.43 | $16.92 | 185,618 |
| 2021-03-08 | $18.75 | $19.60 | $18.50 | $19.53 | $17.93 | 320,404 |
| 2021-03-05 | $18.11 | $18.53 | $17.50 | $18.51 | $17.00 | 258,628 |
| 2021-03-04 | $18.71 | $18.96 | $17.40 | $17.73 | $16.28 | 291,135 |
| 2021-03-03 | $18.12 | $18.99 | $17.95 | $18.65 | $17.13 | 221,473 |
| 2021-03-02 | $17.81 | $18.27 | $17.49 | $18.00 | $16.53 | 218,174 |
| 2021-03-01 | $17.85 | $17.97 | $17.37 | $17.63 | $16.19 | 157,028 |
| 2021-02-26 | $18.38 | $18.38 | $17.14 | $17.34 | $15.92 | 154,516 |
| 2021-02-25 | $18.72 | $18.95 | $18.20 | $18.30 | $16.80 | 179,772 |
| 2021-02-24 | $18.87 | $19.03 | $18.36 | $18.68 | $17.15 | 211,436 |
| 2021-02-23 | $19.51 | $19.51 | $18.08 | $18.57 | $17.05 | 246,179 |
| 2021-02-22 | $19.89 | $20.19 | $19.52 | $19.54 | $17.94 | 144,477 |
| 2021-02-19 | $19.38 | $19.96 | $19.38 | $19.80 | $18.18 | 159,356 |
| 2021-02-18 | $20.29 | $20.55 | $19.12 | $19.31 | $17.73 | 191,242 |
| 2021-02-17 | $21.05 | $21.05 | $20.01 | $20.26 | $18.60 | 142,041 |
| 2021-02-16 | $20.76 | $21.34 | $20.01 | $21.04 | $19.32 | 257,856 |
| 2021-02-12 | $18.92 | $20.45 | $18.89 | $20.15 | $18.50 | 244,704 |
| 2021-02-11 | $19.30 | $19.36 | $18.57 | $18.98 | $17.43 | 148,166 |
| 2021-02-10 | $18.83 | $19.40 | $18.73 | $19.24 | $17.67 | 184,804 |
| 2021-02-09 | $18.53 | $19.02 | $18.28 | $18.77 | $17.24 | 144,146 |
| 2021-02-08 | $17.97 | $18.80 | $17.92 | $18.60 | $17.08 | 278,376 |
| 2021-02-05 | $16.93 | $17.76 | $16.81 | $17.72 | $16.27 | 201,128 |
| 2021-02-04 | $16.78 | $17.07 | $16.51 | $16.66 | $15.30 | 205,899 |
| 2021-02-03 | $16.07 | $16.93 | $16.07 | $16.83 | $15.45 | 165,125 |
| 2021-02-02 | $16.00 | $16.28 | $15.80 | $16.16 | $14.84 | 177,721 |
| 2021-02-01 | $16.00 | $16.08 | $15.45 | $15.79 | $14.50 | 233,712 |
| 2021-01-29 | $16.12 | $16.79 | $15.92 | $16.01 | $14.70 | 192,623 |
| 2021-01-28 | $16.43 | $16.48 | $16.01 | $16.14 | $14.82 | 207,179 |
| 2021-01-27 | $16.61 | $16.77 | $16.16 | $16.31 | $14.98 | 171,117 |
| 2021-01-26 | $17.17 | $17.80 | $16.99 | $17.11 | $15.71 | 142,878 |
| 2021-01-25 | $17.20 | $17.25 | $16.72 | $17.15 | $15.75 | 146,486 |
| 2021-01-22 | $16.67 | $17.26 | $16.46 | $17.23 | $15.82 | 147,499 |
| 2021-01-21 | $17.36 | $17.41 | $16.74 | $17.00 | $15.61 | 134,032 |
| 2021-01-20 | $17.87 | $17.87 | $17.07 | $17.27 | $15.86 | 133,860 |
| 2021-01-19 | $18.32 | $18.63 | $17.42 | $17.56 | $16.12 | 225,727 |
| 2021-01-15 | $18.50 | $18.88 | $17.94 | $18.07 | $16.59 | 91,710 |
| 2021-01-14 | $18.64 | $19.47 | $18.57 | $18.94 | $17.39 | 83,722 |
| 2021-01-13 | $19.04 | $19.09 | $18.31 | $18.48 | $16.97 | 91,077 |
| 2021-01-12 | $18.25 | $19.50 | $18.25 | $18.98 | $17.43 | 208,431 |
| 2021-01-11 | $18.04 | $18.08 | $17.28 | $17.91 | $16.45 | 175,779 |
| 2021-01-08 | $18.20 | $19.38 | $18.12 | $18.58 | $17.06 | 163,772 |
| 2021-01-07 | $17.36 | $18.44 | $17.28 | $18.23 | $16.74 | 154,809 |
| 2021-01-06 | $17.44 | $17.94 | $17.22 | $17.32 | $15.90 | 193,398 |
| 2021-01-05 | $17.36 | $17.84 | $17.00 | $17.05 | $15.66 | 166,438 |
| 2021-01-04 | $16.63 | $17.50 | $16.46 | $17.35 | $15.93 | 155,445 |
| 2020-12-31 | $16.40 | $16.79 | $16.20 | $16.33 | $15.00 | 154,338 |
| 2020-12-30 | $16.30 | $16.53 | $15.94 | $16.38 | $15.04 | 162,342 |
| 2020-12-29 | $16.35 | $16.35 | $15.76 | $16.19 | $14.87 | 103,789 |
| 2020-12-28 | $16.79 | $16.79 | $16.14 | $16.24 | $14.91 | 104,023 |
| 2020-12-24 | $16.61 | $16.70 | $16.07 | $16.55 | $15.20 | 63,342 |
| 2020-12-23 | $15.80 | $17.10 | $15.79 | $16.54 | $15.19 | 145,883 |
| 2020-12-22 | $16.05 | $16.05 | $15.44 | $15.63 | $14.35 | 230,212 |
| 2020-12-21 | $16.55 | $16.80 | $15.80 | $16.21 | $14.89 | 216,271 |
| 2020-12-18 | $17.50 | $17.70 | $17.08 | $17.08 | $15.68 | 301,064 |
| 2020-12-17 | $17.56 | $17.60 | $17.20 | $17.46 | $16.03 | 99,700 |
| 2020-12-16 | $17.91 | $17.95 | $17.40 | $17.47 | $16.04 | 111,321 |
| 2020-12-15 | $17.62 | $17.95 | $17.24 | $17.77 | $16.32 | 133,440 |
| 2020-12-14 | $18.50 | $18.61 | $17.43 | $17.49 | $16.06 | 168,820 |
| 2020-12-11 | $19.09 | $19.34 | $18.58 | $18.66 | $17.13 | 103,274 |
| 2020-12-10 | $18.15 | $19.40 | $18.15 | $19.31 | $17.73 | 176,419 |
| 2020-12-09 | $18.34 | $18.62 | $18.06 | $18.24 | $16.75 | 117,422 |
| 2020-12-08 | $18.22 | $18.78 | $18.22 | $18.34 | $16.84 | 103,777 |
| 2020-12-07 | $18.40 | $18.70 | $18.21 | $18.34 | $16.84 | 160,635 |
| 2020-12-04 | $17.51 | $18.80 | $17.51 | $18.36 | $16.80 | 185,045 |
| 2020-12-03 | $16.70 | $17.37 | $16.70 | $17.27 | $15.81 | 90,749 |
| 2020-12-02 | $16.89 | $17.28 | $16.67 | $16.82 | $15.39 | 130,306 |
| 2020-12-01 | $17.25 | $17.86 | $16.85 | $16.93 | $15.50 | 248,378 |
| 2020-11-30 | $17.45 | $17.50 | $16.48 | $16.89 | $15.46 | 261,410 |
| 2020-11-27 | $17.52 | $18.00 | $17.17 | $17.76 | $16.26 | 64,900 |
| 2020-11-25 | $17.32 | $17.66 | $16.60 | $17.56 | $16.07 | 173,989 |
| 2020-11-24 | $18.07 | $18.13 | $17.06 | $17.33 | $15.86 | 328,107 |
| 2020-11-23 | $17.20 | $18.01 | $17.20 | $17.71 | $16.21 | 205,280 |
| 2020-11-20 | $16.68 | $17.25 | $16.51 | $17.06 | $15.61 | 137,239 |
| 2020-11-19 | $16.44 | $16.94 | $16.06 | $16.87 | $15.44 | 137,619 |
| 2020-11-18 | $17.16 | $17.54 | $16.44 | $16.53 | $15.13 | 180,126 |
| 2020-11-17 | $16.66 | $17.64 | $16.20 | $17.08 | $15.63 | 252,822 |
| 2020-11-16 | $16.39 | $16.98 | $16.27 | $16.92 | $15.49 | 267,693 |
| 2020-11-13 | $15.56 | $15.98 | $15.35 | $15.93 | $14.58 | 160,928 |
| 2020-11-12 | $15.88 | $15.89 | $14.82 | $15.36 | $14.06 | 168,997 |
| 2020-11-11 | $16.54 | $16.54 | $15.75 | $16.03 | $14.67 | 161,526 |
| 2020-11-10 | $15.94 | $16.68 | $15.66 | $16.49 | $15.09 | 229,908 |
| 2020-11-09 | $15.62 | $16.16 | $15.21 | $15.68 | $14.35 | 334,038 |
| 2020-11-06 | $15.90 | $15.90 | $14.48 | $14.55 | $13.32 | 209,164 |
| 2020-11-05 | $13.79 | $15.01 | $13.79 | $14.88 | $13.62 | 327,146 |
| 2020-11-04 | $13.78 | $14.04 | $13.41 | $13.67 | $12.51 | 166,250 |
| 2020-11-03 | $14.17 | $14.40 | $13.70 | $13.93 | $12.75 | 199,360 |
| 2020-11-02 | $13.76 | $14.21 | $13.63 | $13.95 | $12.77 | 195,967 |
| 2020-10-30 | $13.46 | $13.56 | $13.15 | $13.54 | $12.39 | 227,856 |
| 2020-10-29 | $12.90 | $13.59 | $12.44 | $13.52 | $12.37 | 197,291 |
| 2020-10-28 | $13.29 | $13.43 | $12.86 | $12.90 | $11.81 | 301,124 |
| 2020-10-27 | $13.81 | $13.92 | $13.56 | $13.68 | $12.52 | 358,249 |
| 2020-10-26 | $13.72 | $13.99 | $12.92 | $13.94 | $12.76 | 302,567 |
| 2020-10-23 | $14.50 | $14.55 | $13.87 | $14.13 | $12.93 | 318,280 |
| 2020-10-22 | $14.32 | $14.73 | $14.21 | $14.71 | $13.46 | 217,178 |
| 2020-10-21 | $14.26 | $14.46 | $14.09 | $14.26 | $13.05 | 253,130 |
| 2020-10-20 | $14.96 | $14.96 | $14.64 | $14.75 | $13.50 | 137,277 |
| 2020-10-19 | $15.31 | $15.54 | $14.83 | $14.84 | $13.58 | 179,908 |
| 2020-10-16 | $15.80 | $16.25 | $15.58 | $15.60 | $14.28 | 124,526 |
| 2020-10-15 | $15.56 | $16.19 | $15.44 | $16.07 | $14.71 | 137,179 |
| 2020-10-14 | $15.23 | $16.19 | $15.23 | $15.80 | $14.46 | 143,725 |
| 2020-10-13 | $15.10 | $15.50 | $15.02 | $15.18 | $13.89 | 126,946 |
| 2020-10-12 | $15.61 | $15.71 | $14.94 | $15.40 | $14.10 | 171,554 |
| 2020-10-09 | $16.10 | $16.45 | $15.67 | $15.74 | $14.41 | 136,339 |
| 2020-10-08 | $15.35 | $15.90 | $15.10 | $15.81 | $14.47 | 255,187 |
| 2020-10-07 | $15.44 | $15.62 | $15.18 | $15.28 | $13.99 | 173,526 |
| 2020-10-06 | $16.00 | $16.05 | $15.21 | $15.30 | $14.00 | 164,794 |
| 2020-10-05 | $15.11 | $15.89 | $15.11 | $15.82 | $14.48 | 185,020 |
| 2020-10-02 | $14.63 | $15.08 | $14.49 | $15.06 | $13.78 | 105,949 |
| 2020-10-01 | $14.64 | $14.91 | $14.38 | $14.88 | $13.62 | 123,066 |
| 2020-09-30 | $14.68 | $15.10 | $14.52 | $14.61 | $13.37 | 173,727 |
| 2020-09-29 | $14.54 | $14.79 | $14.09 | $14.49 | $13.26 | 168,985 |
| 2020-09-28 | $14.49 | $14.75 | $14.04 | $14.37 | $13.15 | 261,822 |
| 2020-09-25 | $14.15 | $14.57 | $14.15 | $14.43 | $13.21 | 120,619 |
| 2020-09-24 | $14.45 | $14.45 | $13.92 | $14.18 | $12.98 | 206,624 |
| 2020-09-23 | $14.69 | $14.73 | $14.18 | $14.38 | $13.16 | 320,912 |
| 2020-09-22 | $15.35 | $15.44 | $14.55 | $14.75 | $13.50 | 287,340 |
| 2020-09-21 | $16.23 | $16.27 | $15.27 | $15.32 | $14.02 | 251,417 |
| 2020-09-18 | $16.94 | $16.94 | $16.40 | $16.52 | $15.12 | 298,943 |
| 2020-09-17 | $17.04 | $17.42 | $16.74 | $16.86 | $15.43 | 156,099 |
| 2020-09-16 | $16.94 | $17.42 | $16.90 | $17.16 | $15.71 | 239,707 |
| 2020-09-15 | $17.83 | $17.83 | $16.68 | $16.85 | $15.42 | 237,298 |
| 2020-09-14 | $16.91 | $17.65 | $16.84 | $17.49 | $16.01 | 139,244 |
| 2020-09-11 | $16.62 | $17.71 | $16.62 | $16.88 | $15.45 | 246,411 |
| 2020-09-10 | $15.84 | $16.78 | $15.71 | $16.56 | $15.16 | 316,888 |
| 2020-09-09 | $15.93 | $16.16 | $15.82 | $15.84 | $14.50 | 147,403 |
| 2020-09-08 | $15.33 | $16.11 | $15.28 | $15.90 | $14.55 | 242,971 |
| 2020-09-04 | $15.84 | $15.91 | $15.14 | $15.78 | $14.39 | 190,457 |
| 2020-09-03 | $16.02 | $16.20 | $15.64 | $15.66 | $14.28 | 221,992 |
| 2020-09-02 | $16.09 | $16.22 | $15.80 | $16.10 | $14.68 | 236,232 |
| 2020-09-01 | $16.76 | $16.84 | $16.06 | $16.11 | $14.69 | 197,969 |
| 2020-08-31 | $16.92 | $17.27 | $16.54 | $16.96 | $15.46 | 218,289 |
| 2020-08-28 | $16.68 | $16.95 | $16.40 | $16.93 | $15.44 | 233,535 |
| 2020-08-27 | $17.34 | $17.46 | $16.35 | $16.45 | $15.00 | 267,915 |
| 2020-08-26 | $18.10 | $18.10 | $17.35 | $17.41 | $15.87 | 198,665 |
| 2020-08-25 | $17.86 | $18.35 | $17.82 | $18.25 | $16.64 | 179,161 |
| 2020-08-24 | $17.90 | $17.90 | $17.44 | $17.71 | $16.15 | 129,608 |
| 2020-08-21 | $17.81 | $17.99 | $17.43 | $17.83 | $16.26 | 245,965 |
| 2020-08-20 | $17.71 | $18.25 | $17.71 | $17.99 | $16.40 | 147,415 |
| 2020-08-19 | $18.32 | $18.32 | $17.34 | $17.81 | $16.24 | 257,110 |
| 2020-08-18 | $18.57 | $18.81 | $18.25 | $18.40 | $16.78 | 120,362 |
| 2020-08-17 | $19.05 | $19.05 | $18.52 | $18.64 | $17.00 | 134,469 |
| 2020-08-14 | $18.29 | $19.18 | $18.29 | $19.05 | $17.37 | 140,074 |
| 2020-08-13 | $18.32 | $18.85 | $18.21 | $18.55 | $16.91 | 219,445 |
| 2020-08-12 | $18.26 | $18.61 | $18.19 | $18.51 | $16.88 | 153,444 |
| 2020-08-11 | $17.60 | $18.68 | $17.53 | $17.89 | $16.31 | 291,697 |
| 2020-08-10 | $17.48 | $17.63 | $16.95 | $17.34 | $15.81 | 263,312 |
| 2020-08-07 | $17.94 | $18.43 | $17.00 | $17.39 | $15.86 | 504,541 |
| 2020-08-06 | $17.47 | $17.71 | $17.17 | $17.26 | $15.74 | 221,040 |
| 2020-08-05 | $18.01 | $18.01 | $17.17 | $17.40 | $15.87 | 209,018 |
| 2020-08-04 | $17.13 | $17.79 | $17.10 | $17.48 | $15.94 | 184,345 |
| 2020-08-03 | $17.30 | $17.38 | $16.93 | $17.09 | $15.58 | 182,220 |
| 2020-07-31 | $17.32 | $17.38 | $16.76 | $17.27 | $15.75 | 185,850 |
| 2020-07-30 | $17.64 | $17.64 | $17.00 | $17.30 | $15.77 | 151,167 |
| 2020-07-29 | $17.36 | $17.93 | $17.29 | $17.89 | $16.31 | 158,458 |
| 2020-07-28 | $16.92 | $17.34 | $16.88 | $17.27 | $15.75 | 114,931 |
| 2020-07-27 | $17.06 | $17.30 | $16.76 | $17.12 | $15.61 | 129,938 |
| 2020-07-24 | $17.00 | $17.58 | $16.99 | $17.13 | $15.62 | 233,938 |
| 2020-07-23 | $16.47 | $17.53 | $16.45 | $17.12 | $15.61 | 190,384 |
| 2020-07-22 | $16.10 | $16.44 | $15.86 | $16.40 | $14.95 | 308,573 |
| 2020-07-21 | $16.55 | $16.92 | $16.31 | $16.39 | $14.94 | 203,253 |
| 2020-07-20 | $16.50 | $16.69 | $16.02 | $16.52 | $15.06 | 225,710 |
| 2020-07-17 | $16.37 | $16.90 | $16.37 | $16.52 | $15.06 | 226,099 |
| 2020-07-16 | $16.86 | $17.00 | $16.35 | $16.41 | $14.96 | 180,220 |
| 2020-07-15 | $16.96 | $17.45 | $16.66 | $16.96 | $15.46 | 346,447 |
| 2020-07-14 | $16.14 | $16.70 | $16.01 | $16.65 | $15.18 | 200,034 |
| 2020-07-13 | $16.50 | $16.88 | $15.92 | $16.12 | $14.70 | 400,891 |
| 2020-07-10 | $15.37 | $16.79 | $15.26 | $16.52 | $15.06 | 413,632 |
| 2020-07-09 | $16.08 | $16.11 | $15.15 | $15.25 | $13.91 | 285,057 |
| 2020-07-08 | $15.80 | $16.38 | $15.75 | $16.06 | $14.64 | 205,078 |
| 2020-07-07 | $16.46 | $16.51 | $15.70 | $15.72 | $14.33 | 205,396 |
| 2020-07-06 | $16.01 | $16.65 | $15.80 | $16.57 | $15.11 | 390,656 |
| 2020-07-02 | $17.50 | $17.50 | $15.71 | $15.73 | $14.34 | 353,889 |
| 2020-07-01 | $16.35 | $17.25 | $16.35 | $17.14 | $15.63 | 231,572 |
| 2020-06-30 | $17.16 | $17.36 | $16.05 | $16.34 | $14.90 | 316,533 |
| 2020-06-29 | $16.46 | $17.47 | $16.35 | $17.29 | $15.77 | 318,394 |
| 2020-06-26 | $16.55 | $16.55 | $15.93 | $16.05 | $14.63 | 443,383 |
| 2020-06-25 | $16.79 | $16.91 | $16.31 | $16.67 | $15.20 | 230,593 |
| 2020-06-24 | $17.40 | $17.43 | $16.46 | $16.85 | $15.36 | 299,419 |
| 2020-06-23 | $17.82 | $17.82 | $17.33 | $17.59 | $16.04 | 244,162 |
| 2020-06-22 | $18.30 | $18.30 | $17.45 | $17.56 | $16.01 | 281,863 |
| 2020-06-19 | $18.76 | $18.81 | $18.03 | $18.49 | $16.86 | 361,003 |
| 2020-06-18 | $18.33 | $18.87 | $18.28 | $18.74 | $17.09 | 258,600 |
| 2020-06-17 | $19.66 | $19.84 | $18.46 | $18.50 | $16.87 | 365,026 |
| 2020-06-16 | $20.41 | $20.41 | $19.48 | $19.86 | $18.11 | 314,785 |
| 2020-06-15 | $19.22 | $20.17 | $18.91 | $19.71 | $17.97 | 343,633 |
| 2020-06-12 | $20.61 | $20.61 | $19.30 | $19.89 | $18.14 | 284,513 |
| 2020-06-11 | $20.52 | $21.01 | $19.78 | $19.80 | $18.05 | 320,561 |
| 2020-06-10 | $22.98 | $23.00 | $21.29 | $21.37 | $19.49 | 328,329 |
| 2020-06-09 | $22.79 | $23.32 | $21.70 | $23.12 | $21.08 | 348,352 |
| 2020-06-08 | $21.86 | $23.34 | $21.84 | $23.32 | $21.26 | 403,792 |
| 2020-06-05 | $20.75 | $21.70 | $20.66 | $21.61 | $19.70 | 543,801 |
| 2020-06-04 | $20.23 | $20.53 | $19.62 | $20.48 | $18.62 | 669,505 |
| 2020-06-03 | $21.69 | $21.69 | $20.65 | $20.75 | $18.87 | 516,063 |
| 2020-06-02 | $22.50 | $22.70 | $21.10 | $21.40 | $19.46 | 595,586 |
| 2020-06-01 | $22.87 | $23.87 | $22.80 | $23.21 | $21.10 | 438,073 |
| 2020-05-29 | $21.55 | $22.83 | $21.55 | $22.68 | $20.62 | 367,043 |
| 2020-05-28 | $23.60 | $24.00 | $21.76 | $21.85 | $19.87 | 268,294 |
| 2020-05-27 | $22.71 | $23.62 | $22.18 | $23.54 | $21.41 | 367,034 |
| 2020-05-26 | $22.00 | $22.88 | $21.66 | $22.46 | $20.42 | 365,776 |
| 2020-05-22 | $21.66 | $21.80 | $20.44 | $21.53 | $19.58 | 248,286 |
| 2020-05-21 | $21.84 | $21.89 | $21.02 | $21.66 | $19.70 | 452,974 |
| 2020-05-20 | $20.51 | $21.82 | $20.50 | $20.99 | $19.09 | 456,502 |
| 2020-05-19 | $20.99 | $21.08 | $20.35 | $20.36 | $18.51 | 370,415 |
| 2020-05-18 | $21.45 | $21.58 | $20.61 | $20.82 | $18.93 | 455,509 |
| 2020-05-15 | $20.83 | $21.41 | $20.24 | $21.30 | $19.37 | 373,622 |
| 2020-05-14 | $21.59 | $21.79 | $20.58 | $20.87 | $18.98 | 398,650 |
| 2020-05-13 | $21.51 | $22.37 | $21.04 | $22.02 | $20.02 | 352,085 |
| 2020-05-12 | $21.99 | $22.43 | $21.50 | $21.63 | $19.67 | 380,159 |
| 2020-05-11 | $21.45 | $22.55 | $20.77 | $22.17 | $20.16 | 811,302 |
| 2020-05-08 | $21.50 | $21.98 | $21.14 | $21.82 | $19.84 | 469,227 |
| 2020-05-07 | $21.00 | $21.74 | $20.39 | $21.49 | $19.54 | 973,270 |
| 2020-05-06 | $22.57 | $22.96 | $20.70 | $20.79 | $18.90 | 762,126 |
| 2020-05-05 | $25.83 | $25.88 | $22.40 | $22.51 | $20.47 | 863,140 |
| 2020-05-04 | $24.05 | $25.47 | $23.64 | $25.39 | $23.09 | 510,017 |
| 2020-05-01 | $23.83 | $24.98 | $23.52 | $23.93 | $21.76 | 564,442 |
| 2020-04-30 | $24.38 | $25.57 | $23.55 | $24.20 | $22.01 | 785,026 |
| 2020-04-29 | $26.89 | $26.90 | $24.56 | $24.66 | $22.42 | 767,491 |
| 2020-04-28 | $29.21 | $29.30 | $26.38 | $27.16 | $24.70 | 542,551 |
| 2020-04-27 | $27.40 | $28.45 | $27.01 | $28.29 | $25.72 | 1,185,957 |
| 2020-04-24 | $26.39 | $26.84 | $25.42 | $26.12 | $23.75 | 358,241 |
| 2020-04-23 | $28.25 | $28.38 | $25.41 | $26.31 | $23.92 | 695,373 |
| 2020-04-22 | $27.20 | $27.71 | $26.25 | $27.29 | $24.81 | 704,668 |
| 2020-04-21 | $26.85 | $27.99 | $25.63 | $26.40 | $24.01 | 802,626 |
| 2020-04-20 | $24.90 | $25.88 | $23.97 | $25.82 | $23.48 | 861,193 |
| 2020-04-17 | $23.40 | $24.09 | $23.40 | $23.98 | $21.81 | 354,677 |
| 2020-04-16 | $23.35 | $24.08 | $22.95 | $23.23 | $21.12 | 475,948 |
| 2020-04-15 | $23.01 | $23.84 | $22.78 | $23.21 | $21.10 | 547,116 |
| 2020-04-14 | $22.50 | $23.56 | $22.35 | $23.48 | $21.35 | 338,702 |
| 2020-04-13 | $23.51 | $24.69 | $21.51 | $21.89 | $19.90 | 650,995 |
| 2020-04-09 | $20.38 | $23.22 | $18.61 | $23.06 | $20.97 | 1,048,005 |
| 2020-04-08 | $20.07 | $21.15 | $19.73 | $19.85 | $18.05 | 801,442 |
| 2020-04-07 | $21.24 | $21.47 | $19.47 | $19.87 | $18.07 | 656,634 |
| 2020-04-06 | $21.08 | $22.04 | $20.64 | $20.97 | $19.07 | 575,817 |
| 2020-04-03 | $21.53 | $22.58 | $20.05 | $20.44 | $18.59 | 392,218 |
| 2020-04-02 | $23.50 | $23.64 | $18.28 | $21.93 | $19.94 | 1,105,542 |
| 2020-04-01 | $23.66 | $24.78 | $23.04 | $23.53 | $21.40 | 403,325 |
| 2020-03-31 | $24.81 | $24.81 | $23.14 | $23.89 | $21.72 | 559,540 |
| 2020-03-30 | $24.98 | $25.50 | $23.01 | $23.96 | $21.79 | 911,042 |
| 2020-03-27 | $20.49 | $23.17 | $20.12 | $22.71 | $20.65 | 555,815 |
| 2020-03-26 | $19.76 | $21.25 | $19.35 | $20.84 | $18.95 | 339,265 |
| 2020-03-25 | $20.50 | $21.46 | $19.05 | $19.13 | $17.39 | 403,417 |
| 2020-03-24 | $19.19 | $20.65 | $19.19 | $20.54 | $18.68 | 337,561 |
| 2020-03-23 | $17.71 | $19.43 | $16.93 | $18.69 | $16.99 | 520,179 |
| 2020-03-20 | $19.26 | $19.63 | $17.26 | $17.43 | $15.85 | 565,628 |
| 2020-03-19 | $16.50 | $19.82 | $14.89 | $18.99 | $17.27 | 550,842 |
| 2020-03-18 | $18.97 | $20.10 | $15.67 | $16.58 | $15.08 | 737,818 |
| 2020-03-17 | $19.99 | $20.30 | $18.64 | $20.16 | $18.33 | 781,605 |
| 2020-03-16 | $20.75 | $21.41 | $18.81 | $19.49 | $17.72 | 593,905 |
| 2020-03-13 | $22.76 | $23.86 | $21.53 | $23.44 | $21.25 | 835,374 |
| 2020-03-12 | $20.28 | $23.49 | $19.87 | $21.19 | $19.21 | 795,059 |
| 2020-03-11 | $21.69 | $22.61 | $20.86 | $21.65 | $19.63 | 751,005 |
| 2020-03-10 | $20.44 | $22.78 | $20.35 | $22.10 | $20.03 | 928,129 |
| 2020-03-09 | $18.99 | $20.85 | $18.55 | $19.94 | $18.08 | 832,233 |
| 2020-03-06 | $17.81 | $19.84 | $17.61 | $19.47 | $17.65 | 487,671 |
| 2020-03-05 | $19.27 | $19.45 | $17.62 | $18.31 | $16.60 | 773,139 |
| 2020-03-04 | $22.27 | $22.27 | $19.30 | $19.69 | $17.85 | 593,304 |
| 2020-03-03 | $20.80 | $21.51 | $19.95 | $20.59 | $18.67 | 657,105 |
| 2020-03-02 | $20.00 | $20.97 | $19.75 | $20.93 | $18.97 | 919,001 |
| 2020-02-28 | $18.30 | $19.89 | $18.23 | $19.89 | $18.03 | 663,297 |
| 2020-02-27 | $18.27 | $19.51 | $18.06 | $18.75 | $17.00 | 343,079 |
| 2020-02-26 | $18.83 | $19.37 | $18.54 | $18.70 | $16.95 | 256,442 |
| 2020-02-25 | $19.32 | $19.32 | $18.65 | $18.72 | $16.97 | 307,015 |
| 2020-02-24 | $19.43 | $19.43 | $18.93 | $19.13 | $17.34 | 264,684 |
| 2020-02-21 | $20.55 | $20.55 | $19.90 | $20.25 | $18.36 | 352,651 |
| 2020-02-20 | $20.76 | $20.87 | $20.26 | $20.60 | $18.67 | 307,542 |
| 2020-02-19 | $20.65 | $20.88 | $20.42 | $20.82 | $18.87 | 188,732 |
| 2020-02-18 | $21.11 | $21.11 | $20.45 | $20.60 | $18.67 | 371,694 |
| 2020-02-14 | $21.28 | $21.56 | $20.91 | $21.22 | $19.24 | 151,717 |
| 2020-02-13 | $21.62 | $21.92 | $21.16 | $21.26 | $19.27 | 192,523 |
| 2020-02-12 | $21.50 | $22.15 | $21.38 | $21.73 | $19.70 | 311,481 |
| 2020-02-11 | $20.51 | $21.25 | $20.51 | $21.20 | $19.22 | 334,914 |
| 2020-02-10 | $20.30 | $20.69 | $20.04 | $20.30 | $18.40 | 252,427 |
| 2020-02-07 | $22.06 | $22.06 | $20.36 | $20.47 | $18.56 | 443,341 |
| 2020-02-06 | $22.86 | $22.86 | $22.33 | $22.36 | $20.27 | 922,507 |
| 2020-02-05 | $22.56 | $23.06 | $22.56 | $22.94 | $20.80 | 319,931 |
| 2020-02-04 | $22.29 | $22.87 | $22.08 | $22.33 | $20.24 | 352,824 |
| 2020-02-03 | $22.26 | $22.41 | $21.78 | $21.95 | $19.90 | 330,134 |
| 2020-01-31 | $22.16 | $22.44 | $21.73 | $22.26 | $20.18 | 475,097 |
| 2020-01-30 | $23.37 | $23.37 | $21.88 | $22.37 | $20.28 | 454,546 |
| 2020-01-29 | $24.00 | $24.23 | $23.54 | $23.58 | $21.38 | 293,671 |
| 2020-01-28 | $24.16 | $24.41 | $23.97 | $24.12 | $21.87 | 359,120 |
| 2020-01-27 | $24.24 | $24.52 | $23.50 | $24.11 | $21.86 | 287,873 |
| 2020-01-24 | $25.96 | $26.23 | $24.42 | $24.60 | $22.30 | 417,025 |
| 2020-01-23 | $26.06 | $26.39 | $25.05 | $25.97 | $23.54 | 500,354 |
| 2020-01-22 | $26.79 | $26.82 | $26.07 | $26.31 | $23.85 | 344,495 |
| 2020-01-21 | $26.59 | $27.20 | $26.50 | $26.80 | $24.29 | 402,100 |
| 2020-01-17 | $27.18 | $27.73 | $26.39 | $26.55 | $24.07 | 421,162 |
| 2020-01-16 | $27.55 | $27.67 | $26.13 | $27.06 | $24.53 | 596,378 |
| 2020-01-15 | $28.20 | $28.37 | $26.95 | $27.31 | $24.76 | 835,752 |
| 2020-01-14 | $29.08 | $29.35 | $28.23 | $28.32 | $25.67 | 394,022 |
| 2020-01-13 | $29.19 | $29.51 | $28.41 | $29.02 | $26.31 | 369,691 |
| 2020-01-10 | $29.83 | $29.91 | $28.90 | $29.08 | $26.36 | 443,450 |
| 2020-01-09 | $29.73 | $30.20 | $29.46 | $29.78 | $27.00 | 570,652 |
| 2020-01-08 | $31.17 | $31.39 | $29.42 | $29.67 | $26.90 | 563,226 |
| 2020-01-07 | $29.96 | $30.75 | $29.77 | $30.63 | $27.77 | 604,789 |
| 2020-01-06 | $30.08 | $30.34 | $29.67 | $29.96 | $27.16 | 350,108 |
| 2020-01-03 | $29.88 | $30.56 | $29.58 | $30.00 | $27.20 | 429,780 |
| 2020-01-02 | $29.80 | $29.97 | $29.51 | $29.82 | $27.03 | 244,160 |
| 2019-12-31 | $29.28 | $29.97 | $29.12 | $29.76 | $26.98 | 292,704 |
| 2019-12-30 | $28.91 | $29.59 | $28.91 | $29.38 | $26.63 | 285,698 |
| 2019-12-27 | $29.38 | $29.47 | $28.90 | $28.96 | $26.25 | 145,201 |
| 2019-12-26 | $29.12 | $30.03 | $29.12 | $29.29 | $26.55 | 179,248 |
| 2019-12-24 | $29.43 | $29.89 | $29.15 | $29.24 | $26.51 | 58,642 |
| 2019-12-23 | $28.96 | $29.67 | $28.63 | $29.40 | $26.65 | 175,083 |
| 2019-12-20 | $29.62 | $30.18 | $29.03 | $29.06 | $26.34 | 420,728 |
| 2019-12-19 | $28.37 | $30.15 | $28.37 | $30.04 | $27.23 | 227,670 |
| 2019-12-18 | $28.24 | $28.53 | $28.00 | $28.40 | $25.74 | 174,175 |
| 2019-12-17 | $28.14 | $28.79 | $27.92 | $28.19 | $25.55 | 205,371 |
| 2019-12-16 | $27.96 | $28.41 | $27.96 | $28.13 | $25.50 | 383,299 |
| 2019-12-13 | $27.57 | $27.90 | $27.31 | $27.85 | $25.25 | 113,359 |
| 2019-12-12 | $27.60 | $28.13 | $27.40 | $27.56 | $24.98 | 203,670 |
| 2019-12-11 | $27.95 | $28.03 | $27.60 | $27.66 | $25.07 | 131,002 |
| 2019-12-10 | $27.64 | $28.16 | $27.59 | $27.74 | $25.15 | 238,589 |
| 2019-12-09 | $27.70 | $28.00 | $27.13 | $27.64 | $25.06 | 184,500 |
| 2019-12-06 | $26.99 | $27.82 | $26.84 | $27.73 | $25.14 | 359,465 |
| 2019-12-05 | $26.40 | $27.15 | $26.22 | $26.83 | $24.32 | 136,852 |
| 2019-12-04 | $26.08 | $26.78 | $25.97 | $26.36 | $23.90 | 275,622 |
| 2019-12-03 | $26.09 | $26.09 | $25.59 | $25.99 | $23.56 | 321,824 |
| 2019-12-02 | $26.44 | $26.52 | $25.94 | $26.24 | $23.79 | 167,087 |
| 2019-11-29 | $26.46 | $26.70 | $26.12 | $26.48 | $24.00 | 83,933 |
| 2019-11-27 | $27.05 | $27.15 | $25.78 | $26.44 | $23.97 | 132,701 |
| 2019-11-26 | $27.53 | $27.53 | $26.57 | $26.94 | $24.42 | 207,032 |
| 2019-11-25 | $27.15 | $27.67 | $27.01 | $27.60 | $25.02 | 200,542 |
| 2019-11-22 | $27.10 | $27.28 | $26.39 | $26.98 | $24.46 | 227,125 |
| 2019-11-21 | $26.79 | $27.18 | $26.12 | $27.03 | $24.50 | 216,287 |
| 2019-11-20 | $26.15 | $27.02 | $26.06 | $26.76 | $24.26 | 240,487 |
| 2019-11-19 | $25.62 | $26.27 | $25.38 | $26.05 | $23.61 | 140,015 |
| 2019-11-18 | $26.02 | $26.03 | $25.39 | $25.72 | $23.32 | 99,284 |
| 2019-11-15 | $26.00 | $26.44 | $25.63 | $26.13 | $23.69 | 173,237 |
| 2019-11-14 | $25.11 | $25.84 | $25.09 | $25.81 | $23.40 | 215,974 |
| 2019-11-13 | $25.48 | $25.77 | $25.07 | $25.13 | $22.78 | 125,998 |
| 2019-11-12 | $25.12 | $26.11 | $25.10 | $25.59 | $23.20 | 218,591 |
| 2019-11-11 | $24.07 | $25.10 | $23.82 | $25.10 | $22.75 | 258,091 |
| 2019-11-08 | $23.40 | $24.58 | $23.23 | $24.35 | $22.07 | 252,606 |
| 2019-11-07 | $24.23 | $25.10 | $23.06 | $23.40 | $21.21 | 345,479 |
| 2019-11-06 | $25.25 | $25.47 | $23.87 | $24.09 | $21.84 | 351,940 |
| 2019-11-05 | $26.17 | $26.35 | $25.23 | $25.29 | $22.93 | 312,039 |
| 2019-11-04 | $25.50 | $25.75 | $25.38 | $25.66 | $23.26 | 215,729 |
| 2019-11-01 | $25.12 | $25.46 | $25.00 | $25.29 | $22.93 | 378,485 |
| 2019-10-31 | $26.00 | $26.15 | $25.01 | $25.14 | $22.79 | 154,097 |
| 2019-10-30 | $25.86 | $26.02 | $25.44 | $25.98 | $23.55 | 183,283 |
| 2019-10-29 | $26.00 | $26.14 | $25.67 | $25.85 | $23.43 | 141,478 |
| 2019-10-28 | $26.50 | $27.01 | $26.15 | $26.21 | $23.76 | 142,412 |
| 2019-10-25 | $26.09 | $26.81 | $25.71 | $26.34 | $23.88 | 202,345 |
| 2019-10-24 | $26.88 | $26.88 | $25.50 | $26.18 | $23.73 | 409,531 |
| 2019-10-23 | $25.11 | $26.83 | $25.00 | $26.52 | $24.04 | 405,410 |
| 2019-10-22 | $24.65 | $25.22 | $24.54 | $24.78 | $22.46 | 291,146 |
| 2019-10-21 | $25.54 | $25.79 | $24.55 | $24.63 | $22.33 | 198,228 |
| 2019-10-18 | $25.00 | $25.64 | $25.00 | $25.36 | $22.99 | 198,195 |
| 2019-10-17 | $25.26 | $25.68 | $24.94 | $25.05 | $22.71 | 273,554 |
| 2019-10-16 | $24.70 | $25.66 | $24.70 | $25.12 | $22.77 | 217,887 |
| 2019-10-15 | $25.75 | $25.91 | $24.74 | $24.80 | $22.48 | 301,442 |
| 2019-10-14 | $25.67 | $26.50 | $25.62 | $25.88 | $23.46 | 424,433 |
| 2019-10-11 | $25.39 | $26.32 | $25.25 | $25.46 | $23.08 | 613,652 |
| 2019-10-10 | $23.84 | $24.50 | $23.17 | $24.42 | $22.14 | 543,668 |
| 2019-10-09 | $24.68 | $25.33 | $23.51 | $23.99 | $21.75 | 461,302 |
| 2019-10-08 | $23.72 | $24.82 | $23.51 | $24.22 | $21.96 | 543,556 |
| 2019-10-07 | $22.92 | $23.93 | $22.23 | $23.83 | $21.60 | 913,028 |
| 2019-10-04 | $19.80 | $21.43 | $19.80 | $20.75 | $18.81 | 437,639 |
| 2019-10-03 | $19.70 | $19.93 | $19.26 | $19.70 | $17.86 | 191,039 |
| 2019-10-02 | $19.59 | $19.77 | $19.14 | $19.72 | $17.88 | 222,654 |
| 2019-10-01 | $19.49 | $20.39 | $19.30 | $19.79 | $17.94 | 319,561 |
| 2019-09-30 | $19.44 | $19.46 | $19.09 | $19.26 | $17.46 | 364,789 |
| 2019-09-27 | $19.07 | $19.38 | $18.86 | $19.14 | $17.35 | 241,134 |
| 2019-09-26 | $18.68 | $19.33 | $18.67 | $19.14 | $17.35 | 265,257 |
| 2019-09-25 | $17.89 | $18.67 | $17.71 | $18.67 | $16.92 | 175,987 |
| 2019-09-24 | $18.37 | $18.46 | $17.77 | $17.93 | $16.25 | 276,322 |
| 2019-09-23 | $18.15 | $18.44 | $18.12 | $18.37 | $16.65 | 116,332 |
| 2019-09-20 | $18.50 | $18.64 | $18.11 | $18.27 | $16.56 | 328,144 |
| 2019-09-19 | $18.39 | $18.56 | $18.22 | $18.38 | $16.66 | 126,577 |
| 2019-09-18 | $18.56 | $18.68 | $18.30 | $18.37 | $16.65 | 123,038 |
| 2019-09-17 | $18.93 | $19.15 | $18.36 | $18.66 | $16.92 | 157,807 |
| 2019-09-16 | $19.20 | $19.74 | $18.81 | $18.98 | $17.21 | 403,785 |
| 2019-09-13 | $19.10 | $19.20 | $18.88 | $19.01 | $17.23 | 273,094 |
| 2019-09-12 | $18.78 | $19.20 | $18.49 | $19.00 | $17.22 | 181,888 |
| 2019-09-11 | $18.98 | $19.28 | $18.55 | $18.89 | $17.12 | 158,305 |
| 2019-09-10 | $18.42 | $19.15 | $18.34 | $18.89 | $17.12 | 206,481 |
| 2019-09-09 | $18.12 | $18.72 | $17.95 | $18.32 | $16.61 | 123,287 |
| 2019-09-06 | $17.96 | $18.29 | $17.81 | $17.95 | $16.27 | 53,620 |
| 2019-09-05 | $17.90 | $18.44 | $17.85 | $17.93 | $16.25 | 136,894 |
| 2019-09-04 | $17.49 | $17.81 | $17.37 | $17.70 | $16.05 | 106,410 |
| 2019-09-03 | $16.92 | $17.39 | $16.76 | $17.30 | $15.68 | 144,623 |
| 2019-08-30 | $17.35 | $17.47 | $17.12 | $17.22 | $15.61 | 86,144 |
| 2019-08-29 | $17.22 | $17.55 | $17.11 | $17.22 | $15.61 | 78,852 |
| 2019-08-28 | $16.98 | $17.25 | $16.90 | $17.06 | $15.47 | 78,622 |
| 2019-08-27 | $16.97 | $17.67 | $16.65 | $16.96 | $15.37 | 261,048 |
| 2019-08-26 | $16.68 | $16.92 | $16.64 | $16.84 | $15.27 | 88,985 |
| 2019-08-23 | $16.86 | $17.10 | $16.53 | $16.62 | $15.07 | 112,879 |
| 2019-08-22 | $16.99 | $17.34 | $16.90 | $17.07 | $15.47 | 135,912 |
| 2019-08-21 | $16.77 | $16.96 | $16.66 | $16.91 | $15.33 | 57,016 |
| 2019-08-20 | $16.55 | $16.67 | $16.40 | $16.59 | $15.04 | 80,410 |
| 2019-08-19 | $16.27 | $16.63 | $16.08 | $16.58 | $15.03 | 105,108 |
| 2019-08-16 | $16.00 | $16.32 | $15.99 | $16.03 | $14.53 | 125,998 |
| 2019-08-15 | $15.95 | $16.08 | $15.66 | $15.94 | $14.45 | 157,105 |
| 2019-08-14 | $15.90 | $16.05 | $15.72 | $16.00 | $14.50 | 216,738 |
| 2019-08-13 | $15.71 | $16.22 | $15.68 | $16.21 | $14.69 | 125,477 |
| 2019-08-12 | $15.76 | $16.02 | $15.49 | $15.77 | $14.30 | 220,151 |
| 2019-08-09 | $15.96 | $16.13 | $15.64 | $15.88 | $14.40 | 204,446 |
| 2019-08-08 | $15.61 | $16.15 | $15.15 | $15.94 | $14.45 | 409,601 |
| 2019-08-07 | $15.58 | $15.82 | $15.25 | $15.61 | $14.15 | 150,245 |
| 2019-08-06 | $15.42 | $15.77 | $15.39 | $15.76 | $14.29 | 177,246 |
| 2019-08-05 | $15.76 | $15.76 | $15.22 | $15.34 | $13.91 | 177,518 |
| 2019-08-02 | $16.47 | $16.56 | $15.88 | $15.99 | $14.50 | 159,686 |
| 2019-08-01 | $16.81 | $17.08 | $16.43 | $16.47 | $14.93 | 194,354 |
| 2019-07-31 | $16.97 | $17.47 | $16.97 | $17.01 | $15.42 | 189,919 |
| 2019-07-30 | $16.83 | $17.07 | $16.61 | $16.97 | $15.38 | 113,173 |
| 2019-07-29 | $17.40 | $17.51 | $16.84 | $16.92 | $15.34 | 130,547 |
| 2019-07-26 | $17.38 | $17.45 | $17.18 | $17.40 | $15.77 | 110,679 |
| 2019-07-25 | $17.93 | $17.93 | $17.20 | $17.32 | $15.70 | 112,319 |
| 2019-07-24 | $17.57 | $17.91 | $17.46 | $17.89 | $16.22 | 115,803 |
| 2019-07-23 | $17.46 | $17.58 | $17.27 | $17.54 | $15.90 | 139,322 |
| 2019-07-22 | $17.57 | $17.63 | $17.09 | $17.33 | $15.71 | 167,189 |
| 2019-07-19 | $17.75 | $17.85 | $17.50 | $17.58 | $15.94 | 187,692 |
| 2019-07-18 | $17.82 | $17.82 | $17.26 | $17.64 | $15.99 | 189,165 |
| 2019-07-17 | $18.89 | $19.01 | $17.75 | $17.77 | $16.11 | 127,070 |
| 2019-07-16 | $18.70 | $19.09 | $18.54 | $18.90 | $17.13 | 91,230 |
| 2019-07-15 | $19.46 | $19.46 | $18.71 | $18.76 | $17.01 | 145,974 |
| 2019-07-12 | $19.22 | $19.66 | $19.01 | $19.46 | $17.64 | 256,806 |
| 2019-07-11 | $19.24 | $19.39 | $19.09 | $19.20 | $17.41 | 196,410 |
| 2019-07-10 | $19.18 | $19.53 | $19.05 | $19.11 | $17.32 | 268,062 |
| 2019-07-09 | $18.96 | $19.01 | $18.77 | $19.00 | $17.22 | 88,894 |
| 2019-07-08 | $19.15 | $19.20 | $18.90 | $18.98 | $17.21 | 108,580 |
| 2019-07-05 | $18.59 | $19.06 | $18.48 | $19.04 | $17.26 | 83,583 |
| 2019-07-03 | $19.14 | $19.14 | $18.49 | $18.58 | $16.84 | 51,091 |
| 2019-07-02 | $19.37 | $19.54 | $18.87 | $19.00 | $17.22 | 154,206 |
| 2019-07-01 | $19.20 | $19.88 | $19.14 | $19.37 | $17.56 | 248,497 |
| 2019-06-28 | $19.09 | $19.41 | $18.91 | $19.00 | $17.22 | 766,294 |
| 2019-06-27 | $18.69 | $19.07 | $18.69 | $19.00 | $17.22 | 125,338 |
| 2019-06-26 | $18.26 | $18.72 | $18.26 | $18.65 | $16.91 | 91,124 |
| 2019-06-25 | $17.76 | $18.17 | $17.76 | $18.16 | $16.46 | 74,751 |
| 2019-06-24 | $18.11 | $18.25 | $17.63 | $17.81 | $16.15 | 120,547 |
| 2019-06-21 | $18.41 | $18.62 | $18.02 | $18.12 | $16.43 | 184,483 |
| 2019-06-20 | $18.30 | $18.61 | $18.11 | $18.48 | $16.75 | 178,080 |
| 2019-06-19 | $17.79 | $18.10 | $17.79 | $17.88 | $16.21 | 167,202 |
| 2019-06-18 | $17.79 | $18.04 | $17.71 | $17.75 | $16.09 | 199,080 |
| 2019-06-17 | $17.27 | $17.67 | $17.22 | $17.66 | $16.01 | 89,229 |
| 2019-06-14 | $17.37 | $17.49 | $17.17 | $17.28 | $15.66 | 126,478 |
| 2019-06-13 | $17.43 | $17.45 | $17.18 | $17.36 | $15.74 | 262,425 |
| 2019-06-12 | $18.02 | $18.03 | $17.17 | $17.22 | $15.61 | 172,825 |
| 2019-06-11 | $18.04 | $18.47 | $17.89 | $18.17 | $16.47 | 137,497 |
| 2019-06-10 | $18.41 | $18.41 | $17.68 | $17.80 | $16.14 | 208,960 |
| 2019-06-07 | $18.07 | $18.43 | $18.07 | $18.31 | $16.60 | 102,429 |
| 2019-06-06 | $18.21 | $18.39 | $17.87 | $18.00 | $16.32 | 110,000 |
| 2019-06-05 | $18.30 | $18.34 | $17.90 | $18.10 | $16.41 | 149,763 |
| 2019-06-04 | $17.95 | $18.36 | $17.81 | $18.30 | $16.59 | 155,929 |
| 2019-06-03 | $17.54 | $17.99 | $17.54 | $17.82 | $16.15 | 104,288 |
| 2019-05-31 | $17.47 | $17.80 | $17.28 | $17.80 | $16.14 | 144,847 |
| 2019-05-30 | $18.15 | $18.45 | $17.51 | $17.64 | $15.99 | 135,384 |
| 2019-05-29 | $18.02 | $18.22 | $17.78 | $18.16 | $16.46 | 179,125 |
| 2019-05-28 | $18.64 | $18.71 | $18.19 | $18.24 | $16.53 | 105,363 |
| 2019-05-24 | $19.19 | $19.19 | $18.52 | $18.59 | $16.85 | 81,773 |
| 2019-05-23 | $19.32 | $19.62 | $18.73 | $18.98 | $17.21 | 147,473 |
| 2019-05-22 | $19.60 | $19.71 | $19.48 | $19.60 | $17.77 | 103,089 |
| 2019-05-21 | $19.43 | $19.97 | $19.43 | $19.68 | $17.84 | 121,431 |
| 2019-05-20 | $19.43 | $20.04 | $19.37 | $19.80 | $17.95 | 122,231 |
| 2019-05-17 | $20.07 | $20.29 | $19.40 | $19.43 | $17.61 | 104,779 |
| 2019-05-16 | $20.19 | $20.41 | $20.06 | $20.20 | $18.31 | 599,914 |
| 2019-05-15 | $20.13 | $20.46 | $19.98 | $20.15 | $18.27 | 420,797 |
| 2019-05-14 | $19.90 | $20.20 | $19.89 | $20.14 | $18.26 | 100,369 |
| 2019-05-13 | $19.86 | $20.20 | $19.63 | $19.73 | $17.89 | 159,982 |
| 2019-05-10 | $19.43 | $20.29 | $19.43 | $20.04 | $18.17 | 219,425 |
| 2019-05-09 | $18.61 | $19.58 | $18.56 | $19.43 | $17.61 | 208,153 |
| 2019-05-08 | $18.34 | $18.83 | $18.26 | $18.71 | $16.96 | 116,608 |
| 2019-05-07 | $18.21 | $18.40 | $17.96 | $18.36 | $16.64 | 201,509 |
| 2019-05-06 | $18.29 | $18.44 | $17.88 | $18.36 | $16.64 | 144,277 |
| 2019-05-03 | $17.96 | $18.58 | $17.96 | $18.39 | $16.67 | 158,550 |
| 2019-05-02 | $17.78 | $18.15 | $17.75 | $17.87 | $16.20 | 368,966 |
| 2019-05-01 | $17.78 | $18.17 | $17.72 | $17.90 | $16.23 | 191,418 |
| 2019-04-30 | $18.23 | $18.25 | $17.67 | $17.82 | $16.15 | 195,155 |
| 2019-04-29 | $18.23 | $18.35 | $18.00 | $18.10 | $16.41 | 141,764 |
| 2019-04-26 | $18.46 | $18.48 | $17.84 | $18.12 | $16.43 | 174,404 |
| 2019-04-25 | $19.28 | $19.28 | $18.34 | $18.42 | $16.70 | 219,233 |
| 2019-04-24 | $18.84 | $20.00 | $18.65 | $19.40 | $17.59 | 197,541 |
| 2019-04-23 | $19.46 | $19.50 | $18.87 | $18.89 | $17.12 | 176,085 |
| 2019-04-22 | $19.30 | $19.65 | $19.13 | $19.48 | $17.66 | 276,967 |
| 2019-04-18 | $19.82 | $20.09 | $19.23 | $19.25 | $17.45 | 169,830 |
| 2019-04-17 | $19.57 | $19.85 | $19.49 | $19.84 | $17.99 | 106,742 |
| 2019-04-16 | $19.88 | $20.00 | $19.28 | $19.50 | $17.68 | 127,797 |
| 2019-04-15 | $19.95 | $20.01 | $19.78 | $19.84 | $17.99 | 149,440 |
| 2019-04-12 | $19.31 | $20.07 | $19.31 | $19.89 | $18.03 | 309,717 |
| 2019-04-11 | $18.89 | $19.35 | $18.77 | $19.19 | $17.40 | 364,152 |
| 2019-04-10 | $18.28 | $18.80 | $18.28 | $18.74 | $16.99 | 450,555 |
| 2019-04-09 | $17.55 | $18.34 | $17.42 | $18.14 | $16.44 | 299,771 |
| 2019-04-08 | $17.36 | $18.15 | $17.30 | $17.55 | $15.91 | 400,006 |
| 2019-04-05 | $17.06 | $17.25 | $16.94 | $17.21 | $15.60 | 228,521 |
| 2019-04-04 | $17.14 | $17.20 | $16.93 | $17.04 | $15.45 | 67,468 |
| 2019-04-03 | $17.29 | $17.39 | $16.70 | $17.12 | $15.52 | 248,195 |
| 2019-04-02 | $17.28 | $17.41 | $17.00 | $17.15 | $15.55 | 147,198 |
| 2019-04-01 | $17.26 | $17.47 | $17.12 | $17.29 | $15.67 | 72,476 |
| 2019-03-29 | $17.54 | $17.54 | $17.08 | $17.14 | $15.54 | 74,011 |
| 2019-03-28 | $17.70 | $17.84 | $17.14 | $17.36 | $15.74 | 70,328 |
| 2019-03-27 | $17.92 | $18.02 | $17.53 | $17.75 | $16.09 | 94,706 |
| 2019-03-26 | $18.28 | $18.46 | $17.84 | $18.00 | $16.32 | 116,592 |
| 2019-03-25 | $17.49 | $18.46 | $17.49 | $18.15 | $16.45 | 205,158 |
| 2019-03-22 | $18.00 | $18.02 | $17.15 | $17.58 | $15.94 | 244,140 |
| 2019-03-21 | $18.48 | $18.53 | $18.23 | $18.30 | $16.59 | 188,937 |
| 2019-03-20 | $18.44 | $18.68 | $18.34 | $18.48 | $16.75 | 414,472 |
| 2019-03-19 | $18.89 | $18.97 | $18.39 | $18.48 | $16.75 | 191,361 |
| 2019-03-18 | $18.61 | $19.48 | $18.61 | $18.90 | $17.13 | 282,027 |
| 2019-03-15 | $18.37 | $18.76 | $18.35 | $18.59 | $16.85 | 456,308 |
| 2019-03-14 | $18.68 | $18.68 | $18.11 | $18.37 | $16.65 | 156,436 |
| 2019-03-13 | $19.05 | $19.25 | $18.54 | $18.65 | $16.91 | 496,391 |
| 2019-03-12 | $18.90 | $19.61 | $18.69 | $18.90 | $17.13 | 469,310 |
| 2019-03-11 | $16.87 | $17.44 | $16.87 | $17.35 | $15.73 | 445,651 |
| 2019-03-08 | $16.70 | $16.88 | $16.30 | $16.78 | $15.21 | 179,838 |
| 2019-03-07 | $16.91 | $16.93 | $16.66 | $16.78 | $15.21 | 62,197 |
| 2019-03-06 | $17.42 | $17.42 | $16.76 | $16.92 | $15.34 | 89,258 |
| 2019-03-05 | $17.20 | $17.53 | $17.20 | $17.44 | $15.81 | 117,201 |
| 2019-03-04 | $16.75 | $17.20 | $16.73 | $17.08 | $15.48 | 136,800 |
| 2019-03-01 | $16.78 | $16.99 | $16.57 | $16.66 | $15.10 | 68,057 |
| 2019-02-28 | $16.98 | $17.00 | $16.48 | $16.64 | $15.08 | 95,218 |
| 2019-02-27 | $17.24 | $17.26 | $16.76 | $16.97 | $15.38 | 102,817 |
| 2019-02-26 | $17.51 | $17.58 | $17.07 | $17.22 | $15.61 | 94,408 |
| 2019-02-25 | $18.14 | $18.29 | $17.49 | $17.49 | $15.85 | 74,391 |
| 2019-02-22 | $17.42 | $18.33 | $17.32 | $18.11 | $16.42 | 118,787 |
| 2019-02-21 | $17.26 | $17.38 | $17.04 | $17.33 | $15.71 | 107,874 |
| 2019-02-20 | $18.29 | $18.30 | $17.22 | $17.26 | $15.65 | 118,382 |
| 2019-02-19 | $17.71 | $18.70 | $17.67 | $18.26 | $16.55 | 242,589 |
| 2019-02-15 | $17.23 | $17.82 | $17.23 | $17.71 | $16.05 | 93,213 |
| 2019-02-14 | $17.10 | $17.38 | $17.03 | $17.12 | $15.52 | 93,342 |
| 2019-02-13 | $17.50 | $17.60 | $17.01 | $17.13 | $15.53 | 70,104 |
| 2019-02-12 | $16.56 | $17.58 | $16.56 | $17.51 | $15.87 | 122,650 |
| 2019-02-11 | $16.41 | $16.50 | $16.10 | $16.47 | $14.93 | 107,364 |
| 2019-02-08 | $16.45 | $16.57 | $15.98 | $16.43 | $14.89 | 75,191 |
| 2019-02-07 | $17.03 | $17.05 | $16.45 | $16.52 | $14.98 | 55,975 |
| 2019-02-06 | $17.44 | $17.48 | $17.03 | $17.12 | $15.52 | 48,433 |
| 2019-02-05 | $18.14 | $18.20 | $17.41 | $17.47 | $15.84 | 59,934 |
| 2019-02-04 | $17.98 | $18.20 | $17.96 | $18.16 | $16.46 | 86,036 |
| 2019-02-01 | $18.13 | $18.17 | $17.92 | $18.00 | $16.32 | 52,068 |
| 2019-01-31 | $17.90 | $18.20 | $17.84 | $18.12 | $16.43 | 70,037 |
| 2019-01-30 | $17.53 | $17.98 | $17.36 | $17.89 | $16.22 | 48,578 |
| 2019-01-29 | $17.46 | $17.53 | $17.17 | $17.43 | $15.80 | 50,330 |
| 2019-01-28 | $17.10 | $17.48 | $16.94 | $17.43 | $15.80 | 57,031 |
| 2019-01-25 | $17.19 | $17.50 | $17.01 | $17.44 | $15.81 | 54,234 |
| 2019-01-24 | $17.06 | $17.11 | $16.81 | $17.01 | $15.42 | 92,680 |
| 2019-01-23 | $17.44 | $17.51 | $16.90 | $16.98 | $15.39 | 70,588 |
| 2019-01-22 | $18.24 | $18.44 | $17.53 | $17.67 | $16.02 | 81,594 |
| 2019-01-18 | $18.10 | $18.49 | $17.96 | $18.47 | $16.74 | 76,132 |
| 2019-01-17 | $17.69 | $18.05 | $17.69 | $17.96 | $16.28 | 58,234 |
| 2019-01-16 | $17.57 | $17.97 | $17.49 | $17.84 | $16.17 | 39,500 |
| 2019-01-15 | $17.51 | $17.79 | $17.27 | $17.52 | $15.88 | 30,491 |
| 2019-01-14 | $17.48 | $17.59 | $17.21 | $17.48 | $15.85 | 80,016 |
| 2019-01-11 | $17.33 | $17.68 | $17.24 | $17.53 | $15.89 | 102,496 |
| 2019-01-10 | $18.24 | $18.30 | $17.44 | $17.50 | $15.86 | 129,794 |
| 2019-01-09 | $19.04 | $19.41 | $18.37 | $18.42 | $16.70 | 95,449 |
| 2019-01-08 | $19.38 | $19.40 | $18.85 | $18.97 | $17.20 | 87,016 |
| 2019-01-07 | $18.80 | $19.38 | $18.80 | $19.11 | $17.32 | 94,396 |
| 2019-01-04 | $18.03 | $18.76 | $18.03 | $18.76 | $17.01 | 86,109 |
| 2019-01-03 | $17.73 | $18.05 | $17.42 | $17.79 | $16.13 | 81,453 |
| 2019-01-02 | $16.74 | $17.78 | $16.61 | $17.70 | $16.05 | 116,290 |
| 2018-12-31 | $16.96 | $16.96 | $16.50 | $16.84 | $15.27 | 74,435 |
| 2018-12-28 | $16.97 | $17.39 | $16.63 | $16.79 | $15.22 | 71,995 |
| 2018-12-27 | $17.35 | $17.35 | $16.30 | $16.90 | $15.32 | 147,489 |
| 2018-12-26 | $16.80 | $17.61 | $16.78 | $17.58 | $15.94 | 68,659 |
| 2018-12-24 | $16.51 | $17.13 | $16.43 | $16.74 | $15.18 | 85,239 |
| 2018-12-21 | $16.84 | $17.40 | $16.69 | $16.71 | $15.15 | 258,718 |
| 2018-12-20 | $17.14 | $17.42 | $16.78 | $16.84 | $15.27 | 109,878 |
| 2018-12-19 | $17.18 | $17.82 | $16.94 | $17.11 | $15.51 | 171,331 |
| 2018-12-18 | $18.00 | $18.15 | $16.99 | $17.17 | $15.56 | 116,644 |
| 2018-12-17 | $18.44 | $18.67 | $17.67 | $17.76 | $16.10 | 97,370 |
| 2018-12-14 | $18.66 | $18.88 | $18.24 | $18.34 | $16.63 | 189,557 |
| 2018-12-13 | $18.77 | $19.44 | $18.50 | $18.92 | $17.15 | 151,737 |
| 2018-12-12 | $18.51 | $19.00 | $18.35 | $18.62 | $16.88 | 86,809 |
| 2018-12-11 | $18.35 | $18.53 | $18.02 | $18.15 | $16.45 | 88,346 |
| 2018-12-10 | $18.13 | $18.24 | $17.63 | $18.02 | $16.34 | 86,093 |
| 2018-12-07 | $18.70 | $19.00 | $18.30 | $18.37 | $16.65 | 113,193 |
| 2018-12-06 | $18.25 | $18.46 | $17.86 | $18.45 | $16.73 | 144,803 |
| 2018-12-04 | $19.00 | $19.40 | $18.19 | $18.35 | $16.63 | 180,078 |
| 2018-12-03 | $19.59 | $19.76 | $19.13 | $19.45 | $17.63 | 95,094 |
| 2018-11-30 | $19.09 | $19.45 | $18.71 | $19.28 | $17.48 | 143,849 |
| 2018-11-29 | $19.11 | $20.24 | $19.11 | $19.22 | $17.42 | 194,248 |
| 2018-11-28 | $19.18 | $19.28 | $18.42 | $19.09 | $17.31 | 458,763 |
| 2018-11-27 | $17.42 | $19.21 | $17.42 | $19.19 | $17.40 | 97,741 |
| 2018-11-26 | $17.33 | $17.48 | $17.09 | $17.44 | $15.81 | 122,532 |
| 2018-11-23 | $16.69 | $17.35 | $16.63 | $17.17 | $15.56 | 51,727 |
| 2018-11-21 | $16.20 | $17.19 | $16.10 | $16.89 | $15.31 | 157,280 |
| 2018-11-20 | $16.50 | $16.50 | $15.61 | $16.10 | $14.59 | 427,754 |
| 2018-11-19 | $16.96 | $17.21 | $16.50 | $16.68 | $15.12 | 104,844 |
| 2018-11-16 | $17.26 | $17.48 | $16.89 | $17.06 | $15.47 | 155,173 |
| 2018-11-15 | $17.16 | $17.46 | $17.09 | $17.40 | $15.77 | 66,127 |
| 2018-11-14 | $17.23 | $17.49 | $16.95 | $17.22 | $15.61 | 97,127 |
| 2018-11-13 | $17.55 | $17.91 | $16.96 | $17.09 | $15.49 | 132,552 |
| 2018-11-12 | $17.71 | $17.74 | $17.33 | $17.41 | $15.78 | 130,328 |
| 2018-11-09 | $18.50 | $18.50 | $17.53 | $17.79 | $16.13 | 211,992 |
| 2018-11-08 | $19.60 | $19.60 | $18.67 | $18.81 | $17.05 | 193,480 |
| 2018-11-07 | $21.10 | $21.21 | $19.47 | $19.61 | $17.78 | 301,897 |
| 2018-11-06 | $21.70 | $22.28 | $21.63 | $22.27 | $20.19 | 286,615 |
| 2018-11-05 | $21.75 | $21.85 | $21.55 | $21.74 | $19.71 | 124,306 |
| 2018-11-02 | $21.75 | $22.34 | $21.62 | $21.75 | $19.72 | 201,781 |
| 2018-11-01 | $21.66 | $22.20 | $21.51 | $21.75 | $19.72 | 248,675 |
| 2018-10-31 | $21.75 | $21.75 | $21.42 | $21.51 | $19.50 | 85,439 |
| 2018-10-30 | $21.75 | $21.99 | $21.32 | $21.75 | $19.72 | 103,098 |
| 2018-10-29 | $20.80 | $22.17 | $20.78 | $21.67 | $19.64 | 221,446 |
| 2018-10-26 | $19.70 | $20.56 | $19.64 | $20.44 | $18.53 | 96,735 |
| 2018-10-25 | $19.93 | $20.48 | $19.75 | $19.79 | $17.94 | 84,597 |
| 2018-10-24 | $21.12 | $21.12 | $19.74 | $19.77 | $17.92 | 70,956 |
| 2018-10-23 | $20.90 | $21.11 | $20.38 | $21.02 | $19.05 | 98,880 |
| 2018-10-22 | $21.39 | $21.43 | $21.05 | $21.27 | $19.28 | 88,289 |
| 2018-10-19 | $21.25 | $21.59 | $20.98 | $21.51 | $19.50 | 153,643 |
| 2018-10-18 | $21.49 | $21.82 | $21.03 | $21.04 | $19.07 | 56,551 |
| 2018-10-17 | $21.43 | $21.75 | $21.05 | $21.64 | $19.62 | 64,807 |
| 2018-10-16 | $21.01 | $21.62 | $20.76 | $21.44 | $19.44 | 84,061 |
| 2018-10-15 | $20.57 | $20.97 | $20.35 | $20.84 | $18.89 | 66,361 |
| 2018-10-12 | $20.87 | $21.33 | $20.35 | $20.57 | $18.65 | 77,834 |
| 2018-10-11 | $20.98 | $21.12 | $20.48 | $20.53 | $18.61 | 104,064 |
| 2018-10-10 | $21.84 | $22.00 | $21.16 | $21.18 | $19.20 | 118,518 |
| 2018-10-09 | $21.56 | $22.00 | $21.56 | $21.91 | $19.86 | 75,518 |
| 2018-10-08 | $21.43 | $21.62 | $21.19 | $21.56 | $19.54 | 53,705 |
| 2018-10-05 | $21.38 | $21.49 | $21.09 | $21.43 | $19.43 | 63,313 |
| 2018-10-04 | $22.01 | $22.23 | $21.46 | $21.52 | $19.51 | 74,359 |
| 2018-10-03 | $21.98 | $22.28 | $21.78 | $22.11 | $20.04 | 168,420 |
| 2018-10-02 | $21.72 | $22.36 | $21.62 | $21.90 | $19.85 | 236,238 |
| 2018-10-01 | $20.64 | $21.79 | $20.55 | $21.55 | $19.54 | 207,262 |
| 2018-09-28 | $19.59 | $20.03 | $19.41 | $20.02 | $18.15 | 83,531 |
| 2018-09-27 | $19.51 | $19.77 | $19.25 | $19.63 | $17.79 | 64,813 |
| 2018-09-26 | $20.57 | $20.57 | $19.47 | $19.53 | $17.70 | 102,400 |
| 2018-09-25 | $21.80 | $21.80 | $20.38 | $20.47 | $18.56 | 136,224 |
| 2018-09-24 | $20.14 | $20.71 | $19.79 | $19.94 | $18.08 | 121,138 |
| 2018-09-21 | $19.50 | $20.22 | $19.44 | $20.15 | $18.27 | 247,669 |
| 2018-09-20 | $19.60 | $19.75 | $19.38 | $19.49 | $17.67 | 81,631 |
| 2018-09-19 | $18.62 | $19.60 | $18.56 | $19.43 | $17.61 | 129,013 |
| 2018-09-18 | $18.21 | $18.75 | $18.21 | $18.69 | $16.94 | 89,651 |
| 2018-09-17 | $18.25 | $18.50 | $18.10 | $18.16 | $16.46 | 83,761 |
| 2018-09-14 | $18.50 | $18.65 | $18.15 | $18.21 | $16.51 | 276,689 |
| 2018-09-13 | $18.88 | $19.05 | $18.50 | $18.54 | $16.81 | 64,016 |
| 2018-09-12 | $18.86 | $19.00 | $18.55 | $18.78 | $17.02 | 215,594 |
| 2018-09-11 | $18.96 | $19.10 | $18.85 | $18.90 | $17.13 | 149,475 |
| 2018-09-10 | $18.73 | $19.10 | $18.73 | $19.00 | $17.22 | 104,864 |
| 2018-09-07 | $18.12 | $18.66 | $18.07 | $18.61 | $16.87 | 74,405 |
| 2018-09-06 | $18.99 | $19.01 | $18.16 | $18.20 | $16.50 | 111,728 |
| 2018-09-05 | $19.60 | $19.60 | $18.89 | $18.99 | $17.21 | 217,009 |
| 2018-09-04 | $20.56 | $20.56 | $19.61 | $19.66 | $17.82 | 96,931 |
| 2018-08-31 | $21.05 | $21.06 | $20.19 | $20.52 | $18.60 | 70,292 |
| 2018-08-30 | $21.05 | $21.25 | $20.89 | $21.23 | $19.25 | 44,678 |
| 2018-08-29 | $21.14 | $21.34 | $20.95 | $21.04 | $19.07 | 52,575 |
| 2018-08-28 | $20.93 | $21.24 | $20.87 | $21.10 | $19.13 | 36,401 |
| 2018-08-27 | $21.17 | $21.37 | $20.84 | $20.97 | $19.01 | 61,600 |
| 2018-08-24 | $20.97 | $21.17 | $20.69 | $21.12 | $19.15 | 62,001 |
| 2018-08-23 | $20.99 | $21.25 | $20.75 | $20.86 | $18.91 | 79,187 |
| 2018-08-22 | $20.46 | $21.00 | $20.46 | $20.95 | $18.99 | 103,405 |
| 2018-08-21 | $19.90 | $20.48 | $19.89 | $20.37 | $18.47 | 59,908 |
| 2018-08-20 | $19.46 | $19.90 | $19.23 | $19.87 | $18.01 | 69,852 |
| 2018-08-17 | $19.47 | $19.81 | $19.19 | $19.37 | $17.56 | 131,858 |
| 2018-08-16 | $19.73 | $19.75 | $19.28 | $19.41 | $17.60 | 98,348 |
| 2018-08-15 | $19.86 | $19.98 | $19.25 | $19.66 | $17.82 | 96,461 |
| 2018-08-14 | $20.21 | $20.42 | $19.88 | $19.98 | $18.11 | 45,993 |
| 2018-08-13 | $20.73 | $20.75 | $20.17 | $20.26 | $18.37 | 49,298 |
| 2018-08-10 | $20.35 | $20.88 | $20.23 | $20.75 | $18.81 | 79,972 |
| 2018-08-09 | $21.06 | $21.41 | $20.51 | $20.52 | $18.60 | 54,761 |
| 2018-08-08 | $21.34 | $22.50 | $20.92 | $21.07 | $19.10 | 103,094 |
| 2018-08-07 | $21.68 | $21.83 | $21.19 | $21.42 | $19.42 | 67,953 |
| 2018-08-06 | $21.53 | $21.62 | $21.30 | $21.53 | $19.52 | 52,425 |
| 2018-08-03 | $22.10 | $22.31 | $21.34 | $21.52 | $19.51 | 69,972 |
| 2018-08-02 | $21.51 | $22.12 | $21.32 | $22.06 | $20.00 | 75,655 |
| 2018-08-01 | $21.69 | $21.74 | $21.21 | $21.62 | $19.60 | 62,028 |
| 2018-07-31 | $21.60 | $22.34 | $21.60 | $21.77 | $19.73 | 95,845 |
| 2018-07-30 | $21.81 | $22.05 | $21.54 | $21.55 | $19.54 | 79,412 |
| 2018-07-27 | $22.35 | $22.38 | $21.78 | $21.81 | $19.77 | 103,017 |
| 2018-07-26 | $21.52 | $22.41 | $21.47 | $22.39 | $20.30 | 113,289 |
| 2018-07-25 | $20.91 | $21.58 | $20.74 | $21.54 | $19.53 | 108,580 |
| 2018-07-24 | $20.99 | $21.28 | $20.79 | $20.88 | $18.93 | 92,416 |
| 2018-07-23 | $21.57 | $21.64 | $21.01 | $21.04 | $19.07 | 108,092 |
| 2018-07-20 | $21.71 | $21.71 | $21.23 | $21.46 | $19.45 | 129,473 |
| 2018-07-19 | $21.53 | $22.08 | $21.50 | $21.62 | $19.60 | 87,879 |
| 2018-07-18 | $21.34 | $21.71 | $21.20 | $21.54 | $19.53 | 75,788 |
| 2018-07-17 | $21.32 | $21.61 | $21.27 | $21.41 | $19.41 | 103,985 |
| 2018-07-16 | $21.72 | $21.72 | $20.75 | $21.32 | $19.33 | 111,507 |
| 2018-07-13 | $22.18 | $22.43 | $21.78 | $21.83 | $19.79 | 60,592 |
| 2018-07-12 | $22.75 | $23.07 | $22.03 | $22.26 | $20.18 | 106,168 |
| 2018-07-11 | $23.79 | $24.15 | $22.67 | $22.71 | $20.59 | 138,096 |
| 2018-07-10 | $23.79 | $24.09 | $23.69 | $23.96 | $21.72 | 272,586 |
| 2018-07-09 | $23.70 | $23.82 | $23.57 | $23.74 | $21.52 | 121,921 |
| 2018-07-06 | $23.66 | $23.74 | $23.37 | $23.65 | $21.44 | 74,496 |
| 2018-07-05 | $23.58 | $23.72 | $23.38 | $23.57 | $21.37 | 71,781 |
| 2018-07-03 | $23.05 | $23.74 | $23.05 | $23.47 | $21.28 | 63,375 |
| 2018-07-02 | $23.04 | $23.45 | $22.84 | $23.27 | $21.09 | 73,385 |
| 2018-06-29 | $23.89 | $24.03 | $23.05 | $23.14 | $20.98 | 103,220 |
| 2018-06-28 | $24.19 | $24.37 | $23.82 | $23.89 | $21.66 | 236,691 |
| 2018-06-27 | $24.34 | $24.78 | $23.62 | $24.11 | $21.86 | 204,911 |
| 2018-06-26 | $24.43 | $24.48 | $23.85 | $24.36 | $22.08 | 174,885 |
| 2018-06-25 | $23.77 | $24.50 | $23.18 | $24.41 | $22.13 | 291,666 |
| 2018-06-22 | $21.80 | $24.12 | $21.80 | $23.74 | $21.52 | 1,618,779 |
| 2018-06-21 | $21.61 | $21.72 | $21.42 | $21.61 | $19.59 | 172,137 |
| 2018-06-20 | $21.31 | $21.74 | $21.31 | $21.54 | $19.53 | 186,535 |
| 2018-06-19 | $20.58 | $21.34 | $20.48 | $21.22 | $19.24 | 235,228 |
| 2018-06-18 | $19.70 | $21.32 | $19.70 | $20.76 | $18.82 | 212,429 |
| 2018-06-15 | $19.99 | $20.04 | $19.10 | $19.70 | $17.86 | 302,701 |
| 2018-06-14 | $20.42 | $20.55 | $19.80 | $20.04 | $18.17 | 124,586 |
| 2018-06-13 | $21.48 | $21.48 | $20.38 | $20.42 | $18.51 | 156,213 |
| 2018-06-12 | $21.80 | $21.80 | $21.18 | $21.51 | $19.50 | 328,090 |
| 2018-06-11 | $21.46 | $21.83 | $21.30 | $21.79 | $19.75 | 242,590 |
| 2018-06-08 | $21.15 | $21.57 | $20.94 | $21.50 | $19.49 | 141,083 |
| 2018-06-07 | $20.67 | $21.17 | $20.65 | $21.11 | $19.14 | 90,750 |
| 2018-06-06 | $19.84 | $20.62 | $19.83 | $20.55 | $18.63 | 330,338 |
| 2018-06-05 | $20.18 | $20.23 | $19.63 | $19.76 | $17.91 | 248,105 |
| 2018-06-04 | $20.34 | $20.62 | $19.87 | $19.96 | $18.09 | 96,614 |
| 2018-06-01 | $20.96 | $21.50 | $20.38 | $20.44 | $18.53 | 150,598 |
| 2018-05-31 | $20.43 | $20.94 | $20.07 | $20.90 | $18.95 | 249,354 |
| 2018-05-30 | $19.40 | $20.43 | $19.39 | $20.35 | $18.45 | 186,003 |
| 2018-05-29 | $18.43 | $19.48 | $18.43 | $19.38 | $17.57 | 115,274 |
| 2018-05-25 | $18.81 | $18.89 | $18.29 | $18.62 | $16.88 | 98,584 |
| 2018-05-24 | $19.56 | $19.60 | $18.82 | $18.88 | $17.11 | 130,520 |
| 2018-05-23 | $19.64 | $19.87 | $19.42 | $19.69 | $17.85 | 237,946 |
| 2018-05-22 | $19.26 | $19.76 | $19.12 | $19.70 | $17.86 | 150,927 |
| 2018-05-21 | $18.46 | $19.26 | $18.40 | $19.24 | $17.44 | 116,051 |
| 2018-05-18 | $18.84 | $18.95 | $18.29 | $18.39 | $16.67 | 77,903 |
| 2018-05-17 | $19.17 | $19.44 | $18.72 | $18.76 | $17.01 | 83,959 |
| 2018-05-16 | $19.15 | $19.20 | $18.98 | $19.15 | $17.36 | 134,053 |
| 2018-05-15 | $19.60 | $19.64 | $19.00 | $19.03 | $17.25 | 87,551 |
| 2018-05-14 | $19.88 | $19.90 | $19.60 | $19.62 | $17.79 | 70,021 |
| 2018-05-11 | $19.55 | $19.78 | $19.55 | $19.75 | $17.90 | 92,596 |
| 2018-05-10 | $19.98 | $19.98 | $19.38 | $19.54 | $17.71 | 135,741 |
| 2018-05-09 | $20.05 | $20.41 | $19.86 | $19.87 | $18.01 | 87,454 |
| 2018-05-08 | $19.67 | $20.07 | $19.61 | $19.98 | $18.11 | 107,904 |
| 2018-05-07 | $19.41 | $19.83 | $19.27 | $19.59 | $17.76 | 124,335 |
| 2018-05-04 | $19.42 | $20.07 | $18.78 | $19.35 | $17.54 | 222,547 |
| 2018-05-03 | $20.21 | $20.39 | $19.96 | $20.12 | $18.24 | 153,758 |
| 2018-05-02 | $19.89 | $20.41 | $19.89 | $20.35 | $18.45 | 128,801 |
| 2018-05-01 | $20.10 | $20.10 | $19.69 | $19.91 | $18.05 | 56,126 |
| 2018-04-30 | $20.07 | $20.27 | $19.82 | $20.13 | $18.25 | 98,148 |
| 2018-04-27 | $20.81 | $20.86 | $19.95 | $20.04 | $18.17 | 83,958 |
| 2018-04-26 | $20.79 | $21.01 | $20.62 | $20.66 | $18.73 | 90,119 |
| 2018-04-25 | $20.90 | $20.98 | $20.66 | $20.78 | $18.84 | 92,827 |
| 2018-04-24 | $20.90 | $21.08 | $20.79 | $20.96 | $19.00 | 129,852 |
| 2018-04-23 | $20.84 | $21.05 | $20.76 | $20.88 | $18.93 | 137,406 |
| 2018-04-20 | $20.64 | $20.86 | $20.45 | $20.76 | $18.82 | 123,806 |
| 2018-04-19 | $20.38 | $20.73 | $20.24 | $20.33 | $18.43 | 94,623 |
| 2018-04-18 | $20.21 | $20.44 | $20.10 | $20.39 | $18.48 | 133,906 |
| 2018-04-17 | $20.02 | $20.36 | $19.88 | $20.08 | $18.20 | 114,603 |
| 2018-04-16 | $19.95 | $20.03 | $19.68 | $19.97 | $18.10 | 69,314 |
| 2018-04-13 | $19.89 | $19.91 | $19.76 | $19.90 | $18.04 | 113,478 |
| 2018-04-12 | $19.66 | $19.90 | $19.66 | $19.83 | $17.98 | 64,549 |
| 2018-04-11 | $19.02 | $19.79 | $19.02 | $19.64 | $17.80 | 154,243 |
| 2018-04-10 | $18.71 | $19.12 | $18.56 | $19.06 | $17.28 | 178,889 |
| 2018-04-09 | $18.49 | $18.71 | $18.27 | $18.45 | $16.73 | 110,428 |
| 2018-04-06 | $18.00 | $18.57 | $18.00 | $18.41 | $16.69 | 146,388 |
| 2018-04-05 | $17.50 | $18.28 | $17.50 | $18.18 | $16.48 | 174,203 |
| 2018-04-04 | $16.95 | $17.50 | $16.84 | $17.46 | $15.83 | 122,434 |
| 2018-04-03 | $17.12 | $17.35 | $16.90 | $17.12 | $15.52 | 131,678 |
| 2018-04-02 | $17.63 | $17.99 | $16.89 | $17.09 | $15.49 | 83,558 |
| 2018-03-29 | $17.43 | $17.83 | $17.34 | $17.60 | $15.95 | 134,826 |
| 2018-03-28 | $17.84 | $17.89 | $17.27 | $17.37 | $15.75 | 116,600 |
| 2018-03-27 | $18.31 | $18.60 | $17.78 | $17.83 | $16.16 | 128,224 |
| 2018-03-26 | $18.33 | $18.63 | $18.15 | $18.20 | $16.50 | 162,525 |
| 2018-03-23 | $18.03 | $18.60 | $18.03 | $18.07 | $16.38 | 189,086 |
| 2018-03-22 | $18.45 | $18.89 | $17.84 | $17.92 | $16.24 | 257,895 |
| 2018-03-21 | $18.12 | $18.87 | $18.03 | $18.64 | $16.90 | 94,160 |
| 2018-03-20 | $18.74 | $19.11 | $18.20 | $18.24 | $16.53 | 151,527 |
| 2018-03-19 | $18.92 | $18.92 | $18.33 | $18.78 | $17.02 | 149,643 |
| 2018-03-16 | $18.18 | $19.13 | $17.71 | $19.06 | $17.28 | 329,688 |
| 2018-03-15 | $18.72 | $19.08 | $17.72 | $18.10 | $16.41 | 836,930 |
| 2018-03-14 | $19.11 | $19.29 | $18.60 | $18.70 | $16.95 | 95,036 |
| 2018-03-13 | $19.33 | $19.44 | $18.93 | $18.99 | $17.21 | 84,942 |
| 2018-03-12 | $18.61 | $19.25 | $18.20 | $19.21 | $17.41 | 407,509 |
| 2018-03-09 | $17.65 | $18.67 | $17.39 | $18.55 | $16.82 | 264,077 |
| 2018-03-08 | $16.85 | $17.62 | $16.80 | $17.57 | $15.93 | 147,510 |
| 2018-03-07 | $17.00 | $17.65 | $16.77 | $16.85 | $15.27 | 189,189 |
| 2018-03-06 | $17.36 | $17.50 | $16.90 | $17.45 | $15.82 | 158,110 |
| 2018-03-05 | $16.58 | $17.46 | $16.58 | $17.37 | $15.75 | 221,469 |
| 2018-03-02 | $16.13 | $16.69 | $16.13 | $16.68 | $15.12 | 100,288 |
| 2018-03-01 | $16.21 | $16.45 | $16.15 | $16.26 | $14.74 | 149,671 |
| 2018-02-28 | $16.66 | $16.70 | $16.25 | $16.27 | $14.75 | 201,934 |
| 2018-02-27 | $16.62 | $16.78 | $16.57 | $16.62 | $15.07 | 81,730 |
| 2018-02-26 | $16.45 | $16.67 | $16.31 | $16.58 | $15.03 | 89,332 |
| 2018-02-23 | $16.76 | $16.80 | $16.27 | $16.43 | $14.89 | 100,149 |
| 2018-02-22 | $16.82 | $17.09 | $16.63 | $16.67 | $15.11 | 108,989 |
| 2018-02-21 | $16.75 | $17.24 | $16.75 | $16.88 | $15.30 | 134,176 |
| 2018-02-20 | $16.75 | $17.09 | $16.68 | $16.68 | $15.12 | 189,263 |
| 2018-02-16 | $16.75 | $16.99 | $16.46 | $16.78 | $15.21 | 89,481 |
| 2018-02-15 | $16.27 | $17.07 | $16.27 | $16.86 | $15.28 | 237,743 |
| 2018-02-14 | $15.90 | $16.33 | $15.87 | $16.26 | $14.74 | 102,918 |
| 2018-02-13 | $15.91 | $16.14 | $15.85 | $16.06 | $14.56 | 153,752 |
| 2018-02-12 | $15.79 | $16.11 | $15.74 | $16.00 | $14.50 | 166,730 |
| 2018-02-09 | $15.90 | $15.90 | $15.23 | $15.70 | $14.23 | 209,759 |
| 2018-02-08 | $16.21 | $16.27 | $15.60 | $15.67 | $14.21 | 221,523 |
| 2018-02-07 | $16.17 | $16.41 | $16.12 | $16.22 | $14.70 | 143,822 |
| 2018-02-06 | $15.79 | $16.52 | $15.69 | $16.26 | $14.74 | 250,098 |
| 2018-02-05 | $16.48 | $16.92 | $16.00 | $16.02 | $14.52 | 297,622 |
| 2018-02-02 | $16.56 | $16.93 | $16.50 | $16.63 | $15.08 | 195,290 |
| 2018-02-01 | $16.63 | $17.01 | $16.48 | $16.65 | $15.09 | 260,291 |
| 2018-01-31 | $17.00 | $17.05 | $16.40 | $16.69 | $15.13 | 321,358 |
| 2018-01-30 | $17.12 | $17.28 | $16.77 | $16.99 | $15.40 | 210,977 |
| 2018-01-29 | $17.51 | $17.57 | $17.01 | $17.20 | $15.59 | 331,029 |
| 2018-01-26 | $17.89 | $17.89 | $17.43 | $17.55 | $15.91 | 157,694 |
| 2018-01-25 | $18.11 | $18.11 | $17.71 | $17.82 | $16.15 | 193,157 |
| 2018-01-24 | $18.31 | $18.47 | $18.07 | $18.07 | $16.38 | 152,887 |
| 2018-01-23 | $18.30 | $18.53 | $18.05 | $18.19 | $16.49 | 130,583 |
| 2018-01-22 | $18.48 | $18.55 | $18.01 | $18.25 | $16.54 | 127,344 |
| 2018-01-19 | $18.30 | $18.59 | $18.21 | $18.47 | $16.74 | 180,850 |
| 2018-01-18 | $18.95 | $18.95 | $18.32 | $18.42 | $16.70 | 204,627 |
| 2018-01-17 | $18.87 | $19.00 | $18.13 | $18.57 | $16.83 | 233,964 |
| 2018-01-16 | $19.15 | $19.93 | $18.80 | $18.93 | $17.16 | 284,306 |
| 2018-01-12 | $18.83 | $18.93 | $18.56 | $18.70 | $16.95 | 73,436 |
| 2018-01-11 | $18.45 | $19.00 | $18.38 | $18.72 | $16.97 | 69,249 |
| 2018-01-10 | $18.29 | $18.50 | $18.25 | $18.39 | $16.67 | 87,731 |
| 2018-01-09 | $18.12 | $18.25 | $17.86 | $18.20 | $16.50 | 213,465 |
| 2018-01-08 | $18.76 | $18.76 | $18.01 | $18.06 | $16.37 | 223,481 |
| 2018-01-05 | $19.23 | $19.25 | $18.77 | $18.84 | $17.08 | 143,115 |
| 2018-01-04 | $19.12 | $19.29 | $18.96 | $19.20 | $17.41 | 149,569 |
| 2018-01-03 | $19.20 | $19.21 | $18.72 | $19.00 | $17.22 | 101,724 |
| 2018-01-02 | $18.44 | $19.12 | $18.44 | $19.12 | $17.33 | 232,771 |
| 2017-12-29 | $18.64 | $18.86 | $18.32 | $18.46 | $16.73 | 99,421 |
| 2017-12-28 | $18.60 | $18.75 | $18.51 | $18.66 | $16.92 | 77,257 |
| 2017-12-27 | $18.85 | $18.94 | $18.52 | $18.61 | $16.87 | 80,640 |
| 2017-12-26 | $19.50 | $19.50 | $18.72 | $18.87 | $17.11 | 105,346 |
| 2017-12-22 | $18.81 | $20.51 | $18.81 | $19.53 | $17.70 | 448,822 |
| 2017-12-21 | $17.46 | $19.09 | $17.46 | $18.83 | $17.07 | 320,439 |
| 2017-12-20 | $17.44 | $17.63 | $17.28 | $17.38 | $15.76 | 159,483 |
| 2017-12-19 | $17.89 | $18.21 | $17.27 | $17.31 | $15.69 | 155,375 |
| 2017-12-18 | $17.82 | $18.50 | $17.79 | $17.81 | $16.15 | 199,626 |
| 2017-12-15 | $17.15 | $18.12 | $17.15 | $17.85 | $16.18 | 379,479 |
| 2017-12-14 | $17.02 | $17.25 | $16.96 | $17.05 | $15.46 | 127,123 |
| 2017-12-13 | $17.03 | $17.33 | $17.01 | $17.11 | $15.51 | 132,351 |
| 2017-12-12 | $16.86 | $17.33 | $16.80 | $17.07 | $15.47 | 170,770 |
| 2017-12-11 | $16.67 | $17.03 | $16.64 | $16.77 | $15.20 | 211,739 |
| 2017-12-08 | $16.75 | $16.97 | $16.56 | $16.72 | $15.16 | 173,384 |
| 2017-12-07 | $16.63 | $16.99 | $16.57 | $16.70 | $15.14 | 266,636 |
| 2017-12-06 | $16.96 | $17.11 | $16.55 | $16.68 | $15.12 | 206,031 |
| 2017-12-05 | $17.17 | $17.26 | $16.89 | $16.92 | $15.34 | 241,743 |
| 2017-12-04 | $16.88 | $17.25 | $16.88 | $17.13 | $15.53 | 205,621 |
| 2017-12-01 | $17.02 | $17.20 | $16.37 | $16.75 | $15.18 | 215,398 |
| 2017-11-30 | $16.93 | $17.17 | $16.42 | $16.99 | $15.40 | 378,350 |
| 2017-11-29 | $17.21 | $17.45 | $16.69 | $16.89 | $15.31 | 230,371 |
| 2017-11-28 | $16.99 | $17.26 | $16.94 | $17.22 | $15.61 | 212,321 |
| 2017-11-27 | $17.47 | $17.48 | $16.96 | $17.02 | $15.43 | 308,699 |
| 2017-11-24 | $17.34 | $17.47 | $17.23 | $17.40 | $15.77 | 73,140 |
| 2017-11-22 | $17.21 | $17.66 | $17.17 | $17.25 | $15.64 | 105,483 |
| 2017-11-21 | $17.37 | $17.52 | $17.10 | $17.20 | $15.59 | 168,977 |
| 2017-11-20 | $17.22 | $17.30 | $16.99 | $17.24 | $15.63 | 182,270 |
| 2017-11-17 | $17.10 | $17.35 | $16.97 | $17.17 | $15.56 | 126,266 |
| 2017-11-16 | $17.00 | $17.40 | $16.96 | $17.16 | $15.56 | 276,125 |
| 2017-11-15 | $17.33 | $17.33 | $16.81 | $17.01 | $15.42 | 567,655 |
| 2017-11-14 | $18.23 | $18.26 | $17.44 | $17.50 | $15.86 | 294,885 |
| 2017-11-13 | $18.85 | $19.01 | $18.36 | $18.37 | $16.65 | 231,496 |
| 2017-11-10 | $19.12 | $19.23 | $18.64 | $18.98 | $17.21 | 294,688 |
| 2017-11-09 | $19.00 | $20.11 | $18.73 | $19.30 | $17.50 | 320,387 |
| 2017-11-08 | $20.07 | $20.93 | $19.94 | $20.88 | $18.93 | 157,927 |
| 2017-11-07 | $20.45 | $20.55 | $19.73 | $20.19 | $18.30 | 157,314 |
| 2017-11-06 | $20.69 | $20.73 | $20.35 | $20.46 | $18.55 | 139,568 |
| 2017-11-03 | $20.41 | $21.00 | $20.24 | $20.72 | $18.78 | 195,040 |
| 2017-11-02 | $20.20 | $20.44 | $20.10 | $20.31 | $18.41 | 184,532 |
| 2017-11-01 | $20.34 | $20.60 | $19.99 | $20.24 | $18.35 | 166,109 |
| 2017-10-31 | $20.12 | $20.27 | $19.94 | $20.14 | $18.26 | 148,846 |
| 2017-10-30 | $20.00 | $20.21 | $19.73 | $20.01 | $18.14 | 186,924 |
| 2017-10-27 | $19.74 | $20.19 | $19.72 | $20.09 | $18.21 | 138,783 |
| 2017-10-26 | $19.89 | $20.17 | $19.82 | $19.84 | $17.99 | 111,515 |
| 2017-10-25 | $19.75 | $19.96 | $19.42 | $19.85 | $17.99 | 117,472 |
| 2017-10-24 | $19.84 | $20.10 | $19.73 | $19.76 | $17.91 | 86,120 |
| 2017-10-23 | $20.18 | $20.24 | $19.83 | $19.85 | $17.99 | 79,131 |
| 2017-10-20 | $20.38 | $20.53 | $20.04 | $20.16 | $18.28 | 133,716 |
| 2017-10-19 | $20.07 | $20.39 | $19.84 | $20.21 | $18.32 | 129,630 |
| 2017-10-18 | $20.60 | $20.60 | $19.82 | $20.26 | $18.37 | 747,119 |
| 2017-10-17 | $20.53 | $20.93 | $20.40 | $20.60 | $18.67 | 118,955 |
| 2017-10-16 | $20.53 | $21.02 | $20.38 | $20.48 | $18.57 | 117,963 |
| 2017-10-13 | $20.47 | $20.60 | $20.28 | $20.38 | $18.47 | 203,802 |
| 2017-10-12 | $20.41 | $20.58 | $20.15 | $20.34 | $18.44 | 99,646 |
| 2017-10-11 | $20.36 | $20.63 | $20.24 | $20.41 | $18.50 | 62,664 |
| 2017-10-10 | $20.53 | $20.65 | $20.12 | $20.26 | $18.37 | 76,031 |
| 2017-10-09 | $20.31 | $20.68 | $20.21 | $20.36 | $18.46 | 157,228 |
| 2017-10-06 | $20.17 | $20.41 | $20.12 | $20.19 | $18.30 | 53,883 |
| 2017-10-05 | $19.94 | $20.32 | $19.88 | $20.30 | $18.40 | 108,498 |
| 2017-10-04 | $20.24 | $20.65 | $19.72 | $19.90 | $18.04 | 185,064 |
| 2017-10-03 | $19.90 | $20.32 | $19.83 | $20.16 | $18.28 | 108,255 |
| 2017-10-02 | $19.82 | $20.14 | $19.57 | $19.91 | $18.05 | 110,830 |
| 2017-09-29 | $19.82 | $19.94 | $19.52 | $19.70 | $17.86 | 332,273 |
| 2017-09-28 | $20.08 | $20.08 | $19.58 | $19.68 | $17.84 | 98,802 |
| 2017-09-27 | $19.86 | $20.23 | $19.59 | $20.10 | $18.22 | 117,094 |
| 2017-09-26 | $20.22 | $20.39 | $19.80 | $19.85 | $17.99 | 136,872 |
| 2017-09-25 | $19.95 | $20.79 | $19.95 | $20.25 | $18.36 | 213,960 |
| 2017-09-22 | $19.22 | $19.99 | $19.22 | $19.92 | $18.06 | 156,122 |
| 2017-09-21 | $19.56 | $19.90 | $19.25 | $19.27 | $17.47 | 141,378 |
| 2017-09-20 | $18.80 | $20.32 | $18.80 | $19.64 | $17.80 | 272,359 |
| 2017-09-19 | $18.56 | $19.15 | $18.52 | $18.83 | $17.07 | 252,083 |
| 2017-09-18 | $18.29 | $18.64 | $18.20 | $18.60 | $16.86 | 166,342 |
| 2017-09-15 | $18.36 | $18.41 | $18.17 | $18.29 | $16.58 | 304,873 |
| 2017-09-14 | $18.20 | $18.42 | $18.16 | $18.30 | $16.59 | 158,722 |
| 2017-09-13 | $18.41 | $18.41 | $18.13 | $18.20 | $16.50 | 150,746 |
| 2017-09-12 | $18.20 | $18.59 | $18.09 | $18.40 | $16.68 | 135,736 |
| 2017-09-11 | $18.10 | $18.32 | $17.98 | $18.10 | $16.41 | 149,448 |
| 2017-09-08 | $18.10 | $18.20 | $17.83 | $17.99 | $16.31 | 229,917 |
| 2017-09-07 | $18.26 | $18.53 | $17.97 | $18.13 | $16.44 | 150,797 |
| 2017-09-06 | $18.43 | $18.75 | $18.17 | $18.23 | $16.53 | 189,558 |
| 2017-09-05 | $18.45 | $18.55 | $18.07 | $18.42 | $16.70 | 338,272 |
| 2017-09-01 | $18.38 | $18.52 | $18.26 | $18.42 | $16.70 | 75,534 |
| 2017-08-31 | $18.44 | $18.55 | $18.21 | $18.44 | $16.72 | 141,647 |
| 2017-08-30 | $18.81 | $18.89 | $18.26 | $18.32 | $16.61 | 160,406 |
| 2017-08-29 | $18.29 | $18.93 | $18.12 | $18.87 | $17.11 | 189,978 |
| 2017-08-28 | $18.83 | $18.99 | $18.14 | $18.25 | $16.54 | 260,588 |
| 2017-08-25 | $18.81 | $19.09 | $18.50 | $18.81 | $17.05 | 109,124 |
| 2017-08-24 | $18.41 | $19.17 | $18.30 | $18.77 | $17.02 | 391,798 |
| 2017-08-23 | $18.15 | $18.54 | $18.06 | $18.40 | $16.68 | 165,049 |
| 2017-08-22 | $18.30 | $18.42 | $18.11 | $18.24 | $16.53 | 84,782 |
| 2017-08-21 | $18.78 | $18.78 | $17.98 | $18.18 | $16.48 | 105,918 |
| 2017-08-18 | $18.38 | $18.87 | $18.33 | $18.75 | $17.00 | 141,581 |
| 2017-08-17 | $19.38 | $19.41 | $18.54 | $18.55 | $16.82 | 183,262 |
| 2017-08-16 | $19.37 | $19.80 | $19.31 | $19.51 | $17.69 | 136,649 |
| 2017-08-15 | $20.60 | $20.60 | $19.38 | $19.38 | $17.57 | 161,326 |
| 2017-08-14 | $21.03 | $21.27 | $20.60 | $20.67 | $18.74 | 110,494 |
| 2017-08-11 | $21.18 | $21.67 | $20.60 | $20.99 | $19.03 | 321,302 |
| 2017-08-10 | $21.46 | $21.71 | $21.17 | $21.34 | $19.35 | 156,470 |
| 2017-08-09 | $21.00 | $22.77 | $20.45 | $21.49 | $19.48 | 283,739 |
| 2017-08-08 | $22.25 | $22.43 | $21.96 | $22.02 | $19.96 | 272,872 |
| 2017-08-07 | $22.38 | $22.58 | $22.14 | $22.21 | $20.13 | 128,573 |
| 2017-08-04 | $22.42 | $22.58 | $22.34 | $22.45 | $20.35 | 119,009 |
| 2017-08-03 | $22.56 | $22.80 | $22.30 | $22.42 | $20.32 | 186,545 |
| 2017-08-02 | $22.84 | $22.88 | $22.30 | $22.48 | $20.38 | 145,115 |
| 2017-08-01 | $22.92 | $22.95 | $22.74 | $22.82 | $20.69 | 112,960 |
| 2017-07-31 | $22.49 | $23.03 | $22.43 | $22.81 | $20.68 | 147,642 |
| 2017-07-28 | $22.87 | $23.35 | $22.49 | $22.49 | $20.39 | 156,908 |
| 2017-07-27 | $22.89 | $23.13 | $22.77 | $22.96 | $20.81 | 161,069 |
| 2017-07-26 | $23.06 | $23.14 | $22.89 | $22.90 | $20.76 | 141,032 |
| 2017-07-25 | $22.80 | $23.05 | $22.69 | $23.02 | $20.87 | 322,219 |
| 2017-07-24 | $22.78 | $22.96 | $22.44 | $22.63 | $20.51 | 193,737 |
| 2017-07-21 | $22.95 | $23.43 | $22.68 | $22.73 | $20.61 | 383,425 |
| 2017-07-20 | $22.39 | $22.93 | $22.39 | $22.65 | $20.53 | 114,278 |
| 2017-07-19 | $22.29 | $22.80 | $22.29 | $22.51 | $20.41 | 335,287 |
| 2017-07-18 | $22.13 | $22.43 | $21.94 | $22.20 | $20.12 | 236,200 |
| 2017-07-17 | $22.02 | $22.49 | $21.89 | $22.19 | $20.12 | 200,885 |
| 2017-07-14 | $22.40 | $22.40 | $22.08 | $22.10 | $20.03 | 67,284 |
| 2017-07-13 | $22.30 | $22.54 | $22.25 | $22.33 | $20.24 | 122,275 |
| 2017-07-12 | $22.16 | $22.58 | $22.15 | $22.35 | $20.26 | 162,242 |
| 2017-07-11 | $21.52 | $22.02 | $21.37 | $21.98 | $19.93 | 158,034 |
| 2017-07-10 | $21.71 | $21.75 | $21.43 | $21.51 | $19.50 | 151,425 |
| 2017-07-07 | $21.86 | $21.86 | $21.37 | $21.60 | $19.58 | 159,579 |
| 2017-07-06 | $22.08 | $22.08 | $21.71 | $21.78 | $19.74 | 107,637 |
| 2017-07-05 | $21.85 | $22.11 | $21.79 | $22.10 | $20.03 | 194,157 |
| 2017-07-03 | $21.69 | $21.98 | $21.69 | $21.89 | $19.84 | 113,274 |
| 2017-06-30 | $21.75 | $21.95 | $21.57 | $21.67 | $19.64 | 162,804 |
| 2017-06-29 | $21.35 | $21.64 | $21.00 | $21.62 | $19.60 | 142,404 |
| 2017-06-28 | $21.36 | $21.48 | $21.19 | $21.28 | $19.29 | 116,459 |
| 2017-06-27 | $21.27 | $21.50 | $21.07 | $21.24 | $19.25 | 144,787 |
| 2017-06-26 | $20.87 | $21.51 | $20.67 | $21.16 | $19.18 | 210,256 |
| 2017-06-23 | $20.51 | $20.95 | $20.37 | $20.89 | $18.94 | 1,518,020 |
| 2017-06-22 | $20.45 | $20.65 | $20.31 | $20.45 | $18.54 | 81,540 |
| 2017-06-21 | $20.58 | $20.87 | $20.20 | $20.42 | $18.51 | 145,305 |
| 2017-06-20 | $20.31 | $20.91 | $20.31 | $20.58 | $18.66 | 161,833 |
| 2017-06-19 | $19.94 | $20.55 | $19.79 | $20.45 | $18.54 | 223,022 |
| 2017-06-16 | $19.43 | $20.07 | $19.43 | $19.89 | $18.03 | 365,738 |
| 2017-06-15 | $19.99 | $20.25 | $19.26 | $19.60 | $17.77 | 440,681 |
| 2017-06-14 | $20.45 | $20.70 | $20.05 | $20.13 | $18.25 | 362,735 |
| 2017-06-13 | $20.43 | $20.89 | $20.00 | $20.56 | $18.64 | 215,771 |
| 2017-06-12 | $19.88 | $20.25 | $19.87 | $19.95 | $18.08 | 132,576 |
| 2017-06-09 | $19.99 | $20.05 | $19.73 | $19.83 | $17.98 | 146,375 |
| 2017-06-08 | $19.88 | $20.15 | $19.73 | $20.03 | $18.16 | 83,797 |
| 2017-06-07 | $19.92 | $20.09 | $19.70 | $20.00 | $18.13 | 92,995 |
| 2017-06-06 | $19.79 | $19.99 | $19.35 | $19.87 | $18.01 | 105,480 |
| 2017-06-05 | $19.77 | $19.93 | $19.69 | $19.86 | $18.00 | 53,162 |
| 2017-06-02 | $19.82 | $19.94 | $19.69 | $19.85 | $17.99 | 95,076 |
| 2017-06-01 | $19.70 | $20.02 | $19.58 | $19.80 | $17.95 | 87,707 |
| 2017-05-31 | $20.00 | $20.00 | $19.69 | $19.78 | $17.93 | 178,156 |
| 2017-05-30 | $20.44 | $20.44 | $19.96 | $19.97 | $18.10 | 119,494 |
| 2017-05-26 | $20.08 | $20.64 | $20.08 | $20.56 | $18.64 | 93,336 |
| 2017-05-25 | $20.08 | $20.27 | $20.08 | $20.18 | $18.29 | 74,120 |
| 2017-05-24 | $20.31 | $20.58 | $20.00 | $20.10 | $18.22 | 45,141 |
| 2017-05-23 | $20.58 | $20.58 | $20.30 | $20.32 | $18.42 | 52,989 |
| 2017-05-22 | $20.84 | $20.88 | $20.48 | $20.66 | $18.73 | 94,937 |
| 2017-05-19 | $20.54 | $21.00 | $20.54 | $20.92 | $18.96 | 88,305 |
| 2017-05-18 | $20.39 | $20.85 | $20.39 | $20.64 | $18.71 | 117,873 |
| 2017-05-17 | $19.93 | $20.50 | $19.47 | $20.39 | $18.48 | 108,141 |
| 2017-05-16 | $20.01 | $20.48 | $19.94 | $19.98 | $18.11 | 111,366 |
| 2017-05-15 | $20.55 | $20.67 | $19.96 | $19.96 | $18.09 | 64,747 |
| 2017-05-12 | $21.02 | $21.26 | $20.40 | $20.43 | $18.52 | 40,456 |
| 2017-05-11 | $20.95 | $21.12 | $20.64 | $21.00 | $19.04 | 59,791 |
| 2017-05-10 | $20.50 | $21.85 | $20.50 | $21.11 | $19.14 | 255,372 |
| 2017-05-09 | $19.81 | $20.03 | $19.67 | $19.87 | $18.01 | 111,022 |
| 2017-05-08 | $19.87 | $20.05 | $19.73 | $19.79 | $17.94 | 54,658 |
| 2017-05-05 | $19.85 | $20.02 | $19.76 | $19.95 | $18.08 | 69,407 |
| 2017-05-04 | $19.63 | $20.04 | $19.63 | $19.82 | $17.97 | 148,768 |
| 2017-05-03 | $19.65 | $19.87 | $19.54 | $19.63 | $17.79 | 52,824 |
| 2017-05-02 | $19.48 | $20.01 | $19.48 | $19.75 | $17.90 | 100,572 |
| 2017-05-01 | $19.45 | $19.54 | $19.42 | $19.48 | $17.66 | 52,052 |
| 2017-04-28 | $19.60 | $19.60 | $19.31 | $19.33 | $17.52 | 109,225 |
| 2017-04-27 | $19.56 | $19.60 | $19.50 | $19.54 | $17.71 | 46,232 |
| 2017-04-26 | $19.34 | $19.64 | $19.34 | $19.57 | $17.74 | 92,739 |
| 2017-04-25 | $19.32 | $19.60 | $19.22 | $19.41 | $17.60 | 122,699 |
| 2017-04-24 | $19.25 | $19.30 | $19.10 | $19.19 | $17.40 | 115,266 |
| 2017-04-21 | $18.92 | $19.20 | $18.90 | $19.14 | $17.35 | 136,276 |
| 2017-04-20 | $18.95 | $19.57 | $18.85 | $18.99 | $17.21 | 255,442 |
| 2017-04-19 | $18.98 | $19.08 | $18.88 | $18.95 | $17.18 | 67,521 |
| 2017-04-18 | $18.80 | $19.12 | $18.71 | $19.00 | $17.22 | 367,146 |
| 2017-04-17 | $18.70 | $19.02 | $18.70 | $18.88 | $17.11 | 69,687 |
| 2017-04-13 | $18.68 | $18.82 | $18.45 | $18.63 | $16.89 | 72,932 |
| 2017-04-12 | $19.13 | $19.13 | $18.77 | $18.80 | $17.04 | 72,652 |
| 2017-04-11 | $19.17 | $19.36 | $19.12 | $19.20 | $17.41 | 122,414 |
| 2017-04-10 | $18.77 | $19.35 | $18.77 | $19.17 | $17.38 | 102,940 |
| 2017-04-07 | $19.02 | $19.02 | $18.77 | $18.86 | $17.10 | 100,207 |
| 2017-04-06 | $18.70 | $19.01 | $18.66 | $18.98 | $17.21 | 153,529 |
| 2017-04-05 | $18.73 | $19.00 | $18.64 | $18.72 | $16.97 | 207,275 |
| 2017-04-04 | $19.15 | $19.20 | $18.58 | $18.82 | $17.06 | 240,646 |
| 2017-04-03 | $19.10 | $19.23 | $18.75 | $19.17 | $17.38 | 212,907 |
| 2017-03-31 | $19.18 | $19.21 | $18.89 | $19.12 | $17.33 | 144,749 |
| 2017-03-30 | $19.02 | $19.23 | $18.90 | $19.21 | $17.41 | 138,544 |
| 2017-03-29 | $19.01 | $19.53 | $18.27 | $19.13 | $17.34 | 483,100 |
| 2017-03-28 | $19.83 | $20.45 | $19.69 | $20.41 | $18.50 | 212,631 |
| 2017-03-27 | $19.67 | $19.89 | $19.35 | $19.84 | $17.99 | 99,066 |
| 2017-03-24 | $19.85 | $19.96 | $19.75 | $19.85 | $17.99 | 57,408 |
| 2017-03-23 | $19.83 | $19.95 | $19.48 | $19.84 | $17.99 | 92,296 |
| 2017-03-22 | $19.61 | $19.87 | $19.48 | $19.85 | $17.99 | 104,040 |
| 2017-03-21 | $19.10 | $19.75 | $19.05 | $19.69 | $17.85 | 195,312 |
| 2017-03-20 | $18.88 | $19.20 | $18.88 | $19.06 | $17.28 | 108,318 |
| 2017-03-17 | $18.89 | $19.19 | $18.68 | $18.90 | $17.13 | 707,336 |
| 2017-03-16 | $18.95 | $19.04 | $18.82 | $18.97 | $17.20 | 168,945 |
| 2017-03-15 | $18.58 | $18.87 | $18.56 | $18.87 | $17.11 | 323,671 |
| 2017-03-14 | $18.65 | $18.88 | $18.53 | $18.57 | $16.83 | 285,822 |
| 2017-03-13 | $18.57 | $18.85 | $18.57 | $18.76 | $17.01 | 632,386 |
| 2017-03-10 | $18.46 | $18.55 | $18.36 | $18.48 | $16.75 | 116,377 |
| 2017-03-09 | $18.38 | $18.49 | $18.13 | $18.30 | $16.59 | 84,162 |
| 2017-03-08 | $18.49 | $18.67 | $18.28 | $18.28 | $16.57 | 78,119 |
| 2017-03-07 | $18.93 | $18.99 | $18.05 | $18.45 | $16.73 | 280,065 |
| 2017-03-06 | $18.72 | $18.99 | $18.56 | $18.76 | $17.01 | 224,158 |
| 2017-03-03 | $18.85 | $18.98 | $18.67 | $18.70 | $16.95 | 84,055 |
| 2017-03-02 | $18.70 | $18.90 | $18.66 | $18.80 | $17.04 | 157,081 |
| 2017-03-01 | $18.76 | $19.02 | $18.63 | $18.70 | $16.95 | 435,084 |
| 2017-02-28 | $18.97 | $19.10 | $18.68 | $18.75 | $17.00 | 318,486 |
| 2017-02-27 | $19.09 | $19.35 | $19.00 | $19.06 | $17.28 | 816,217 |
| 2017-02-24 | $18.69 | $19.30 | $18.64 | $19.09 | $17.31 | 109,296 |
| 2017-02-23 | $18.78 | $19.03 | $18.71 | $18.87 | $17.11 | 87,911 |
| 2017-02-22 | $18.71 | $18.77 | $18.52 | $18.77 | $17.02 | 110,704 |
| 2017-02-21 | $18.60 | $18.70 | $18.52 | $18.67 | $16.92 | 84,557 |
| 2017-02-17 | $18.43 | $18.59 | $18.31 | $18.51 | $16.78 | 92,214 |
| 2017-02-16 | $18.22 | $18.44 | $18.18 | $18.31 | $16.60 | 119,263 |
| 2017-02-15 | $18.33 | $18.36 | $18.12 | $18.25 | $16.54 | 96,984 |
| 2017-02-14 | $17.94 | $18.32 | $17.94 | $18.21 | $16.51 | 94,533 |
| 2017-02-13 | $17.86 | $18.00 | $17.75 | $17.97 | $16.29 | 116,006 |
| 2017-02-10 | $17.80 | $18.00 | $17.73 | $17.79 | $16.13 | 112,399 |
| 2017-02-09 | $17.66 | $17.88 | $17.65 | $17.80 | $16.14 | 88,556 |
| 2017-02-08 | $17.19 | $17.70 | $16.82 | $17.58 | $15.94 | 352,612 |
| 2017-02-07 | $17.49 | $17.63 | $17.11 | $17.28 | $15.66 | 151,856 |
| 2017-02-06 | $17.40 | $17.71 | $17.38 | $17.40 | $15.77 | 90,334 |
| 2017-02-03 | $17.21 | $17.44 | $17.05 | $17.40 | $15.77 | 70,216 |
| 2017-02-02 | $17.50 | $17.50 | $17.07 | $17.09 | $15.49 | 99,797 |
| 2017-02-01 | $17.57 | $17.72 | $17.23 | $17.46 | $15.83 | 80,799 |
| 2017-01-31 | $17.70 | $17.86 | $17.26 | $17.38 | $15.76 | 92,411 |
| 2017-01-30 | $17.98 | $18.23 | $17.75 | $17.78 | $16.12 | 228,143 |
| 2017-01-27 | $17.96 | $18.23 | $17.94 | $18.10 | $16.41 | 138,886 |
| 2017-01-26 | $18.05 | $18.09 | $17.80 | $17.98 | $16.30 | 138,407 |
| 2017-01-25 | $17.95 | $18.17 | $17.95 | $18.11 | $16.42 | 76,350 |
| 2017-01-24 | $17.19 | $17.98 | $17.19 | $17.94 | $16.26 | 85,602 |
| 2017-01-23 | $17.16 | $17.30 | $17.03 | $17.09 | $15.49 | 106,910 |
| 2017-01-20 | $17.08 | $17.30 | $16.64 | $17.17 | $15.56 | 92,253 |
| 2017-01-19 | $17.10 | $17.35 | $16.96 | $17.07 | $15.47 | 144,453 |
| 2017-01-18 | $16.60 | $17.34 | $16.47 | $17.04 | $15.45 | 156,377 |
| 2017-01-17 | $16.11 | $16.60 | $15.90 | $16.56 | $15.01 | 101,116 |
| 2017-01-13 | $15.90 | $16.13 | $15.82 | $15.97 | $14.48 | 74,073 |
| 2017-01-12 | $15.74 | $16.00 | $15.73 | $15.87 | $14.39 | 181,702 |
| 2017-01-11 | $15.90 | $16.10 | $15.21 | $15.75 | $14.28 | 120,732 |
| 2017-01-10 | $15.98 | $16.18 | $15.66 | $15.84 | $14.36 | 154,126 |
| 2017-01-09 | $15.33 | $16.14 | $15.05 | $15.89 | $14.40 | 92,202 |
| 2017-01-06 | $15.07 | $15.39 | $14.82 | $15.33 | $13.90 | 172,777 |
| 2017-01-05 | $15.02 | $15.10 | $14.73 | $15.03 | $13.62 | 463,463 |
| 2017-01-04 | $14.45 | $15.01 | $14.45 | $14.80 | $13.42 | 337,466 |
| 2017-01-03 | $14.14 | $14.85 | $14.14 | $14.39 | $13.04 | 317,943 |
| 2016-12-30 | $13.84 | $14.09 | $13.75 | $14.04 | $12.73 | 109,092 |
| 2016-12-29 | $14.01 | $14.06 | $13.80 | $13.85 | $12.56 | 64,228 |
| 2016-12-28 | $14.00 | $14.05 | $13.77 | $13.93 | $12.63 | 174,742 |
| 2016-12-27 | $14.10 | $14.34 | $13.72 | $13.90 | $12.60 | 288,385 |
| 2016-12-23 | $13.31 | $14.10 | $13.31 | $14.00 | $12.69 | 391,005 |
| 2016-12-22 | $13.37 | $13.37 | $12.59 | $13.01 | $11.79 | 84,986 |
| 2016-12-21 | $13.60 | $13.79 | $13.07 | $13.30 | $12.06 | 121,811 |
| 2016-12-20 | $13.97 | $14.07 | $13.55 | $13.69 | $12.41 | 94,182 |
| 2016-12-19 | $13.99 | $14.26 | $13.83 | $13.95 | $12.65 | 106,014 |
| 2016-12-16 | $13.77 | $14.21 | $13.72 | $14.04 | $12.73 | 494,517 |
| 2016-12-15 | $13.79 | $14.17 | $13.60 | $13.72 | $12.44 | 197,342 |
| 2016-12-14 | $14.21 | $14.53 | $13.53 | $13.82 | $12.53 | 181,989 |
| 2016-12-13 | $14.88 | $15.00 | $14.18 | $14.24 | $12.91 | 229,932 |
| 2016-12-12 | $14.61 | $15.00 | $14.41 | $14.88 | $13.49 | 224,589 |
| 2016-12-09 | $13.90 | $14.44 | $13.82 | $14.36 | $13.02 | 192,228 |
| 2016-12-08 | $12.71 | $14.45 | $12.71 | $13.54 | $12.27 | 351,490 |
| 2016-12-07 | $12.00 | $12.93 | $11.99 | $12.52 | $11.35 | 194,609 |
| 2016-12-06 | $10.66 | $12.27 | $10.66 | $12.00 | $10.88 | 216,146 |
| 2016-12-05 | $11.28 | $11.28 | $10.36 | $10.64 | $9.65 | 325,483 |
| 2016-12-02 | $12.85 | $12.90 | $11.03 | $11.58 | $10.50 | 329,644 |
| 2016-12-01 | $14.35 | $16.69 | $12.57 | $12.95 | $11.74 | 381,685 |
International Seaways Inc (INSW) News Headlines
Recent International Seaways Inc (INSW) News
Similar Companies to International Seaways Inc (INSW) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |