Iridium Communications Inc (IRDM) Exchange: NASDAQ
Data as of May 9, 2025
$24.59 ($-0.99) -3.87%
Iridium Communications Inc - Daily Information
Click for more stock information on Iridium Communications Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.78 |
| Previous Close | $24.59 |
| High | $25.30 |
| Low | $24.12 |
| Adjusted Open | $24.78 |
| Previous Adjusted Close | $24.59 |
| Adjusted High | $25.30 |
| Adjusted Low | $24.12 |
About Iridium Communications Inc (IRDM)
Iridium Communications Inc (IRDM) is a global leader in mobile voice and data communications via satellite. Founded in 1998 and based in McLean, Virginia, the company provides satellite communications services to government, maritime, aviation, and energy customers in 120 countries. Iridium also offers products designed for the Internet of Things (IoT) market and serves as a global leader in connected car services. The company launched its first low-Earth orbit commercial satellites in the late 1990s and continues to provide a full range of communications services. Since its founding, Iridium has grown its global presence, with more than 550 employees across 14 offices around the world. The company provides high-quality services and products to over 45,000 customers around the globe.
Invest in Iridium Communications Inc (IRDM)
Historical Stock Data for Iridium Communications Inc (IRDM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $24.78 | $25.30 | $24.12 | $24.59 | $24.59 | 1,550,336 |
| 2025-04-03 | $26.22 | $26.67 | $25.54 | $25.58 | $25.58 | 1,075,850 |
| 2025-04-02 | $27.04 | $27.49 | $26.81 | $27.03 | $27.03 | 1,132,159 |
| 2025-04-01 | $27.21 | $27.59 | $26.60 | $27.32 | $27.32 | 1,386,599 |
| 2025-03-31 | $27.10 | $27.61 | $26.69 | $27.32 | $27.32 | 1,374,454 |
| 2025-03-28 | $29.41 | $29.74 | $27.52 | $27.54 | $27.54 | 1,246,914 |
| 2025-03-27 | $29.33 | $29.99 | $28.90 | $29.48 | $29.48 | 1,782,215 |
| 2025-03-26 | $29.04 | $30.04 | $29.04 | $29.54 | $29.54 | 1,057,074 |
| 2025-03-25 | $28.22 | $29.12 | $28.15 | $29.00 | $29.00 | 1,613,358 |
| 2025-03-24 | $27.95 | $28.33 | $27.86 | $28.19 | $28.19 | 1,148,493 |
| 2025-03-21 | $27.19 | $27.84 | $27.08 | $27.65 | $27.65 | 2,726,338 |
| 2025-03-20 | $27.31 | $27.70 | $27.18 | $27.55 | $27.55 | 1,180,490 |
| 2025-03-19 | $27.48 | $27.74 | $27.30 | $27.60 | $27.60 | 1,246,997 |
| 2025-03-18 | $27.61 | $27.61 | $26.93 | $27.36 | $27.36 | 1,119,569 |
| 2025-03-17 | $27.29 | $27.90 | $27.17 | $27.65 | $27.65 | 1,110,540 |
| 2025-03-14 | $27.00 | $27.70 | $26.92 | $27.59 | $27.45 | 1,277,476 |
| 2025-03-13 | $27.37 | $27.37 | $26.54 | $26.87 | $26.73 | 1,441,725 |
| 2025-03-12 | $29.44 | $29.61 | $27.33 | $27.35 | $27.35 | 1,561,862 |
| 2025-03-11 | $29.67 | $29.89 | $28.79 | $29.33 | $29.33 | 1,780,096 |
| 2025-03-10 | $29.95 | $31.03 | $29.69 | $29.75 | $29.75 | 1,946,874 |
| 2025-03-07 | $30.20 | $30.91 | $30.11 | $30.65 | $30.65 | 1,404,388 |
| 2025-03-06 | $30.12 | $30.63 | $29.86 | $30.30 | $30.30 | 1,186,243 |
| 2025-03-05 | $30.02 | $30.65 | $29.96 | $30.59 | $30.59 | 949,821 |
| 2025-03-04 | $30.44 | $30.61 | $29.88 | $30.04 | $30.04 | 1,301,933 |
| 2025-03-03 | $31.55 | $32.00 | $30.91 | $30.94 | $30.94 | 1,093,144 |
| 2025-02-28 | $32.00 | $32.10 | $31.22 | $31.56 | $31.56 | 1,450,460 |
| 2025-02-27 | $32.20 | $32.63 | $31.86 | $32.13 | $32.13 | 1,188,354 |
| 2025-02-26 | $31.63 | $32.59 | $31.61 | $31.93 | $31.93 | 1,465,703 |
| 2025-02-25 | $31.49 | $31.69 | $31.05 | $31.40 | $31.40 | 1,208,527 |
| 2025-02-24 | $31.37 | $31.65 | $31.08 | $31.43 | $31.43 | 1,136,090 |
| 2025-02-21 | $32.07 | $32.23 | $30.87 | $31.08 | $31.08 | 1,362,817 |
| 2025-02-20 | $32.42 | $32.67 | $32.08 | $32.12 | $32.12 | 1,356,132 |
| 2025-02-19 | $32.42 | $33.17 | $32.29 | $32.66 | $32.66 | 1,411,861 |
| 2025-02-18 | $32.23 | $34.45 | $32.12 | $32.46 | $32.46 | 2,155,276 |
| 2025-02-14 | $32.31 | $33.18 | $31.52 | $31.63 | $31.63 | 1,924,146 |
| 2025-02-13 | $31.10 | $33.17 | $30.20 | $31.99 | $31.99 | 4,361,190 |
| 2025-02-12 | $27.70 | $27.98 | $27.44 | $27.72 | $27.72 | 1,353,045 |
| 2025-02-11 | $27.92 | $28.29 | $27.57 | $27.81 | $27.81 | 1,380,280 |
| 2025-02-10 | $28.94 | $29.11 | $27.86 | $27.97 | $27.97 | 1,006,913 |
| 2025-02-07 | $28.61 | $28.79 | $28.29 | $28.42 | $28.42 | 903,035 |
| 2025-02-06 | $29.30 | $29.79 | $28.45 | $28.57 | $28.57 | 1,012,145 |
| 2025-02-05 | $28.90 | $29.37 | $28.40 | $29.06 | $29.06 | 1,394,295 |
| 2025-02-04 | $28.48 | $29.27 | $28.42 | $28.55 | $28.55 | 1,557,468 |
| 2025-02-03 | $28.08 | $28.70 | $27.67 | $28.38 | $28.38 | 1,346,721 |
| 2025-01-31 | $28.52 | $29.03 | $28.28 | $28.75 | $28.75 | 1,102,989 |
| 2025-01-30 | $28.50 | $28.68 | $27.94 | $28.42 | $28.42 | 751,865 |
| 2025-01-29 | $29.94 | $30.09 | $28.24 | $28.34 | $28.34 | 955,518 |
| 2025-01-28 | $30.02 | $30.47 | $29.82 | $30.10 | $30.10 | 774,000 |
| 2025-01-27 | $30.89 | $31.06 | $29.65 | $29.82 | $29.82 | 1,186,558 |
| 2025-01-24 | $29.58 | $31.24 | $29.58 | $31.02 | $31.02 | 1,335,525 |
| 2025-01-23 | $28.85 | $29.56 | $28.07 | $29.41 | $29.41 | 919,155 |
| 2025-01-22 | $29.02 | $30.08 | $28.68 | $29.13 | $29.13 | 1,548,262 |
| 2025-01-21 | $28.34 | $29.34 | $28.24 | $29.33 | $29.33 | 796,237 |
| 2025-01-17 | $28.00 | $28.28 | $27.68 | $28.16 | $28.16 | 1,060,738 |
| 2025-01-16 | $27.55 | $27.72 | $27.26 | $27.55 | $27.55 | 766,771 |
| 2025-01-15 | $27.51 | $28.10 | $27.47 | $27.52 | $27.52 | 709,142 |
| 2025-01-14 | $27.63 | $27.89 | $26.92 | $27.20 | $27.20 | 739,409 |
| 2025-01-13 | $28.11 | $28.53 | $27.33 | $27.52 | $27.52 | 1,072,236 |
| 2025-01-10 | $28.63 | $28.75 | $28.17 | $28.31 | $28.31 | 610,500 |
| 2025-01-08 | $29.51 | $29.64 | $29.00 | $29.05 | $29.05 | 542,759 |
| 2025-01-07 | $30.13 | $30.54 | $29.62 | $29.76 | $29.76 | 726,515 |
| 2025-01-06 | $30.22 | $30.94 | $30.14 | $30.15 | $30.15 | 678,693 |
| 2025-01-03 | $29.83 | $30.30 | $29.74 | $30.09 | $30.09 | 570,932 |
| 2025-01-02 | $29.23 | $29.96 | $29.16 | $29.57 | $29.57 | 666,927 |
| 2024-12-31 | $29.14 | $29.52 | $28.91 | $29.02 | $29.02 | 750,646 |
| 2024-12-30 | $28.94 | $29.04 | $28.28 | $28.97 | $28.97 | 658,548 |
| 2024-12-27 | $28.88 | $29.14 | $28.52 | $29.06 | $29.06 | 702,513 |
| 2024-12-26 | $28.71 | $28.95 | $28.24 | $28.88 | $28.88 | 618,345 |
| 2024-12-24 | $29.21 | $29.24 | $28.31 | $28.78 | $28.78 | 290,234 |
| 2024-12-23 | $29.10 | $29.36 | $28.59 | $29.22 | $29.22 | 807,287 |
| 2024-12-20 | $29.12 | $29.87 | $29.10 | $29.21 | $29.21 | 2,788,942 |
| 2024-12-19 | $29.27 | $29.82 | $29.13 | $29.50 | $29.50 | 1,007,818 |
| 2024-12-18 | $29.50 | $30.26 | $29.19 | $29.23 | $29.23 | 964,765 |
| 2024-12-17 | $30.09 | $30.33 | $29.12 | $29.37 | $29.37 | 855,902 |
| 2024-12-16 | $29.87 | $30.41 | $29.59 | $30.20 | $30.20 | 727,977 |
| 2024-12-13 | $30.29 | $30.52 | $29.97 | $30.21 | $30.07 | 883,622 |
| 2024-12-12 | $30.26 | $30.70 | $30.16 | $30.43 | $30.29 | 507,568 |
| 2024-12-11 | $31.06 | $31.09 | $29.82 | $30.29 | $30.15 | 1,476,393 |
| 2024-12-10 | $31.48 | $31.48 | $30.50 | $30.84 | $30.70 | 893,926 |
| 2024-12-09 | $31.19 | $32.10 | $31.13 | $31.55 | $31.40 | 956,351 |
| 2024-12-06 | $30.48 | $31.65 | $30.41 | $31.00 | $30.86 | 1,048,687 |
| 2024-12-05 | $30.82 | $31.34 | $30.02 | $30.21 | $30.07 | 628,983 |
| 2024-12-04 | $29.76 | $30.89 | $29.73 | $30.64 | $30.50 | 629,042 |
| 2024-12-03 | $30.59 | $30.71 | $29.62 | $29.92 | $29.78 | 871,248 |
| 2024-12-02 | $29.71 | $30.57 | $29.02 | $30.53 | $30.39 | 1,390,747 |
| 2024-11-29 | $29.75 | $29.89 | $29.15 | $29.72 | $29.58 | 828,059 |
| 2024-11-27 | $29.34 | $30.11 | $29.34 | $29.60 | $29.46 | 753,801 |
| 2024-11-26 | $29.94 | $29.95 | $28.76 | $29.11 | $28.98 | 1,109,899 |
| 2024-11-25 | $30.00 | $30.38 | $29.50 | $29.99 | $29.85 | 2,014,059 |
| 2024-11-22 | $28.52 | $29.46 | $28.52 | $29.40 | $29.26 | 874,093 |
| 2024-11-21 | $27.82 | $28.61 | $27.47 | $28.47 | $28.34 | 813,881 |
| 2024-11-20 | $27.15 | $28.28 | $27.15 | $27.91 | $27.78 | 1,106,067 |
| 2024-11-19 | $28.33 | $28.67 | $27.16 | $27.32 | $27.19 | 960,063 |
| 2024-11-18 | $28.32 | $28.92 | $28.14 | $28.59 | $28.46 | 1,269,684 |
| 2024-11-15 | $29.58 | $29.93 | $28.25 | $28.31 | $28.18 | 1,018,582 |
| 2024-11-14 | $28.91 | $29.82 | $28.64 | $29.65 | $29.51 | 2,024,390 |
| 2024-11-13 | $30.12 | $30.30 | $28.72 | $28.86 | $28.73 | 1,100,552 |
| 2024-11-12 | $30.16 | $30.30 | $29.18 | $29.78 | $29.64 | 1,175,090 |
| 2024-11-11 | $30.07 | $30.42 | $29.77 | $30.37 | $30.23 | 719,264 |
| 2024-11-08 | $29.11 | $29.57 | $29.00 | $29.53 | $29.39 | 740,058 |
| 2024-11-07 | $30.33 | $30.72 | $29.13 | $29.22 | $29.09 | 934,815 |
| 2024-11-06 | $30.12 | $30.60 | $29.69 | $30.30 | $30.16 | 1,054,130 |
| 2024-11-05 | $29.64 | $30.17 | $29.60 | $29.68 | $29.54 | 624,719 |
| 2024-11-04 | $29.29 | $30.03 | $29.27 | $29.57 | $29.43 | 677,981 |
| 2024-11-01 | $29.61 | $29.86 | $28.92 | $29.31 | $29.31 | 757,333 |
| 2024-10-31 | $29.41 | $29.93 | $29.25 | $29.33 | $29.33 | 1,018,294 |
| 2024-10-30 | $29.50 | $30.28 | $29.46 | $29.50 | $29.50 | 858,591 |
| 2024-10-29 | $29.53 | $29.89 | $29.23 | $29.64 | $29.64 | 842,940 |
| 2024-10-28 | $29.21 | $30.01 | $29.10 | $29.75 | $29.75 | 1,183,137 |
| 2024-10-25 | $28.91 | $29.13 | $28.10 | $29.03 | $29.03 | 1,535,982 |
| 2024-10-24 | $29.83 | $30.03 | $28.91 | $28.94 | $28.94 | 989,279 |
| 2024-10-23 | $28.97 | $29.81 | $28.97 | $29.78 | $29.78 | 1,318,110 |
| 2024-10-22 | $29.38 | $29.72 | $28.82 | $28.89 | $28.89 | 1,543,205 |
| 2024-10-21 | $31.60 | $31.70 | $29.69 | $29.73 | $29.73 | 1,640,725 |
| 2024-10-18 | $33.55 | $34.36 | $31.40 | $31.60 | $31.60 | 2,030,561 |
| 2024-10-17 | $31.00 | $35.85 | $30.85 | $33.57 | $33.57 | 3,512,207 |
| 2024-10-16 | $30.11 | $30.56 | $29.76 | $30.20 | $30.20 | 2,139,027 |
| 2024-10-15 | $29.80 | $30.28 | $29.74 | $30.07 | $30.07 | 871,013 |
| 2024-10-14 | $29.63 | $30.27 | $29.15 | $30.03 | $30.03 | 967,883 |
| 2024-10-11 | $29.40 | $29.71 | $29.07 | $29.55 | $29.55 | 770,085 |
| 2024-10-10 | $29.63 | $29.99 | $29.19 | $29.47 | $29.47 | 618,159 |
| 2024-10-09 | $29.41 | $30.04 | $29.27 | $29.74 | $29.74 | 647,797 |
| 2024-10-08 | $29.57 | $29.87 | $29.04 | $29.52 | $29.52 | 945,058 |
| 2024-10-07 | $29.95 | $30.15 | $29.16 | $29.51 | $29.51 | 1,201,397 |
| 2024-10-04 | $31.90 | $32.30 | $29.90 | $29.95 | $29.95 | 1,370,374 |
| 2024-10-03 | $31.28 | $31.90 | $31.22 | $31.61 | $31.61 | 1,476,724 |
| 2024-10-02 | $30.88 | $31.66 | $30.88 | $31.31 | $31.31 | 874,350 |
| 2024-10-01 | $30.50 | $31.34 | $30.12 | $31.02 | $31.02 | 729,398 |
| 2024-09-30 | $31.15 | $31.36 | $30.42 | $30.45 | $30.45 | 684,995 |
| 2024-09-27 | $30.27 | $31.17 | $30.03 | $31.03 | $31.03 | 798,250 |
| 2024-09-26 | $29.84 | $30.14 | $29.41 | $30.04 | $30.04 | 816,213 |
| 2024-09-25 | $29.52 | $29.87 | $29.24 | $29.49 | $29.49 | 931,410 |
| 2024-09-24 | $29.57 | $30.26 | $29.51 | $29.53 | $29.53 | 1,124,936 |
| 2024-09-23 | $29.29 | $29.58 | $28.93 | $29.49 | $29.49 | 1,121,774 |
| 2024-09-20 | $28.49 | $29.58 | $28.22 | $29.22 | $29.22 | 3,907,107 |
| 2024-09-19 | $27.80 | $28.21 | $27.51 | $27.88 | $27.88 | 1,680,738 |
| 2024-09-18 | $28.30 | $28.53 | $27.35 | $27.43 | $27.43 | 823,149 |
| 2024-09-17 | $28.07 | $28.89 | $27.81 | $28.34 | $28.34 | 858,050 |
| 2024-09-16 | $27.08 | $28.33 | $27.08 | $27.95 | $27.95 | 975,279 |
| 2024-09-13 | $26.22 | $27.38 | $26.16 | $26.97 | $26.97 | 883,650 |
| 2024-09-12 | $26.98 | $27.01 | $26.03 | $26.24 | $26.10 | 1,088,181 |
| 2024-09-11 | $26.71 | $27.13 | $26.07 | $27.10 | $26.96 | 1,267,227 |
| 2024-09-10 | $26.35 | $26.77 | $25.89 | $26.56 | $26.42 | 921,214 |
| 2024-09-09 | $27.42 | $27.54 | $26.32 | $26.32 | $26.32 | 1,173,225 |
| 2024-09-06 | $27.80 | $28.17 | $27.34 | $27.38 | $27.38 | 1,191,724 |
| 2024-09-05 | $27.01 | $28.07 | $27.01 | $27.78 | $27.78 | 775,629 |
| 2024-09-04 | $27.24 | $27.70 | $26.82 | $27.01 | $27.01 | 953,851 |
| 2024-09-03 | $25.71 | $27.46 | $25.52 | $27.24 | $27.24 | 1,237,350 |
| 2024-08-30 | $26.03 | $26.08 | $25.37 | $25.80 | $25.80 | 1,296,419 |
| 2024-08-29 | $25.44 | $26.09 | $25.11 | $25.90 | $25.90 | 907,160 |
| 2024-08-28 | $25.82 | $25.99 | $25.03 | $25.17 | $25.17 | 1,412,976 |
| 2024-08-27 | $25.88 | $26.29 | $25.50 | $26.10 | $26.10 | 646,713 |
| 2024-08-26 | $26.95 | $27.00 | $26.08 | $26.11 | $26.11 | 523,299 |
| 2024-08-23 | $26.71 | $26.88 | $26.33 | $26.53 | $26.53 | 677,885 |
| 2024-08-22 | $26.66 | $27.24 | $26.20 | $26.44 | $26.44 | 944,285 |
| 2024-08-21 | $26.41 | $26.93 | $26.38 | $26.75 | $26.75 | 828,353 |
| 2024-08-20 | $27.37 | $27.48 | $26.53 | $26.99 | $26.99 | 556,040 |
| 2024-08-19 | $27.46 | $27.84 | $27.06 | $27.56 | $27.56 | 665,290 |
| 2024-08-16 | $27.41 | $27.93 | $26.98 | $27.06 | $27.06 | 628,233 |
| 2024-08-15 | $27.04 | $27.67 | $26.92 | $27.66 | $27.66 | 1,009,852 |
| 2024-08-14 | $26.62 | $27.02 | $26.43 | $26.57 | $26.57 | 1,789,452 |
| 2024-08-13 | $26.92 | $27.06 | $26.55 | $26.85 | $26.85 | 719,455 |
| 2024-08-12 | $26.67 | $27.14 | $26.41 | $26.92 | $26.92 | 705,688 |
| 2024-08-09 | $27.28 | $27.28 | $26.50 | $26.66 | $26.66 | 643,232 |
| 2024-08-08 | $27.07 | $27.41 | $26.90 | $27.37 | $27.37 | 563,904 |
| 2024-08-07 | $27.31 | $27.84 | $26.80 | $26.84 | $26.84 | 665,076 |
| 2024-08-06 | $27.15 | $27.58 | $26.86 | $26.90 | $26.90 | 693,717 |
| 2024-08-05 | $27.07 | $27.60 | $26.44 | $27.09 | $27.09 | 729,782 |
| 2024-08-02 | $28.38 | $28.62 | $27.80 | $28.23 | $28.23 | 1,222,729 |
| 2024-08-01 | $28.60 | $29.00 | $28.43 | $28.81 | $28.81 | 883,966 |
| 2024-07-31 | $28.66 | $29.37 | $28.17 | $28.70 | $28.70 | 937,008 |
| 2024-07-30 | $28.81 | $29.15 | $28.53 | $28.54 | $28.54 | 680,884 |
| 2024-07-29 | $29.07 | $29.75 | $28.53 | $28.76 | $28.76 | 1,058,290 |
| 2024-07-26 | $28.31 | $29.17 | $27.72 | $29.07 | $29.07 | 1,221,683 |
| 2024-07-25 | $26.50 | $28.33 | $26.42 | $27.80 | $27.80 | 2,471,443 |
| 2024-07-24 | $27.91 | $27.95 | $26.33 | $26.46 | $26.46 | 1,573,071 |
| 2024-07-23 | $28.00 | $29.59 | $27.54 | $27.80 | $27.80 | 1,929,524 |
| 2024-07-22 | $25.75 | $25.96 | $25.34 | $25.92 | $25.92 | 1,229,329 |
| 2024-07-19 | $26.16 | $26.32 | $25.64 | $25.81 | $25.81 | 556,321 |
| 2024-07-18 | $26.55 | $27.33 | $26.25 | $26.27 | $26.27 | 769,185 |
| 2024-07-17 | $26.39 | $26.91 | $26.08 | $26.84 | $26.84 | 1,222,827 |
| 2024-07-16 | $25.87 | $26.40 | $25.87 | $26.39 | $26.39 | 786,924 |
| 2024-07-15 | $26.00 | $26.28 | $25.72 | $25.79 | $25.79 | 756,839 |
| 2024-07-12 | $25.50 | $26.01 | $25.27 | $25.93 | $25.93 | 1,070,938 |
| 2024-07-11 | $25.76 | $26.02 | $25.40 | $25.44 | $25.44 | 856,471 |
| 2024-07-10 | $25.75 | $25.77 | $25.21 | $25.50 | $25.50 | 742,055 |
| 2024-07-09 | $26.61 | $26.80 | $25.63 | $25.69 | $25.69 | 806,492 |
| 2024-07-08 | $26.70 | $26.90 | $26.53 | $26.62 | $26.62 | 637,810 |
| 2024-07-05 | $26.87 | $26.87 | $26.46 | $26.56 | $26.56 | 491,638 |
| 2024-07-03 | $26.87 | $27.04 | $26.62 | $26.82 | $26.82 | 325,937 |
| 2024-07-02 | $26.65 | $26.82 | $26.52 | $26.66 | $26.66 | 553,361 |
| 2024-07-01 | $26.60 | $27.21 | $26.40 | $26.56 | $26.56 | 1,112,643 |
| 2024-06-28 | $26.92 | $27.05 | $26.22 | $26.62 | $26.62 | 3,567,041 |
| 2024-06-27 | $26.49 | $27.25 | $26.37 | $26.80 | $26.80 | 1,059,191 |
| 2024-06-26 | $25.33 | $26.54 | $25.30 | $26.50 | $26.50 | 1,384,781 |
| 2024-06-25 | $24.96 | $25.38 | $24.72 | $25.29 | $25.29 | 905,034 |
| 2024-06-24 | $25.21 | $25.69 | $25.03 | $25.08 | $25.08 | 974,670 |
| 2024-06-21 | $25.07 | $25.22 | $24.71 | $25.07 | $25.07 | 2,620,186 |
| 2024-06-20 | $25.35 | $25.75 | $24.40 | $25.12 | $25.12 | 1,172,752 |
| 2024-06-18 | $26.24 | $26.39 | $25.50 | $25.62 | $25.62 | 923,843 |
| 2024-06-17 | $26.40 | $26.47 | $25.99 | $26.26 | $26.26 | 976,550 |
| 2024-06-14 | $26.68 | $26.69 | $26.02 | $26.45 | $26.45 | 817,378 |
| 2024-06-13 | $27.34 | $27.61 | $27.09 | $27.10 | $26.96 | 1,057,186 |
| 2024-06-12 | $28.69 | $28.86 | $27.46 | $27.52 | $27.38 | 735,888 |
| 2024-06-11 | $27.58 | $28.19 | $27.20 | $28.16 | $28.16 | 1,009,514 |
| 2024-06-10 | $27.75 | $27.99 | $27.35 | $27.89 | $27.89 | 719,277 |
| 2024-06-07 | $28.15 | $28.47 | $27.87 | $27.99 | $27.99 | 1,141,038 |
| 2024-06-06 | $29.04 | $29.35 | $28.52 | $28.58 | $28.58 | 790,105 |
| 2024-06-05 | $29.74 | $29.77 | $29.03 | $29.31 | $29.31 | 681,684 |
| 2024-06-04 | $28.64 | $29.88 | $28.58 | $29.73 | $29.73 | 1,284,453 |
| 2024-06-03 | $30.17 | $30.30 | $28.19 | $28.63 | $28.63 | 1,399,883 |
| 2024-05-31 | $29.81 | $30.27 | $29.65 | $30.11 | $30.11 | 1,413,409 |
| 2024-05-30 | $30.07 | $30.31 | $29.73 | $29.92 | $29.92 | 757,522 |
| 2024-05-29 | $29.37 | $30.36 | $29.37 | $30.12 | $30.12 | 978,593 |
| 2024-05-28 | $30.23 | $30.26 | $29.16 | $29.58 | $29.58 | 865,613 |
| 2024-05-24 | $29.49 | $29.99 | $29.49 | $29.98 | $29.98 | 617,484 |
| 2024-05-23 | $30.45 | $30.61 | $29.31 | $29.32 | $29.32 | 551,309 |
| 2024-05-22 | $30.78 | $31.15 | $30.23 | $30.58 | $30.58 | 682,806 |
| 2024-05-21 | $31.28 | $31.51 | $31.03 | $31.16 | $31.16 | 549,425 |
| 2024-05-20 | $31.48 | $31.66 | $31.23 | $31.44 | $31.44 | 561,784 |
| 2024-05-17 | $30.44 | $31.54 | $30.35 | $31.48 | $31.48 | 627,537 |
| 2024-05-16 | $30.43 | $30.73 | $30.25 | $30.44 | $30.44 | 457,665 |
| 2024-05-15 | $30.51 | $30.70 | $29.77 | $30.44 | $30.44 | 634,384 |
| 2024-05-14 | $30.94 | $30.98 | $30.23 | $30.28 | $30.28 | 581,462 |
| 2024-05-13 | $29.93 | $30.70 | $29.93 | $30.29 | $30.29 | 796,303 |
| 2024-05-10 | $30.18 | $30.23 | $29.42 | $29.78 | $29.78 | 691,827 |
| 2024-05-09 | $30.09 | $30.30 | $29.60 | $30.06 | $30.06 | 730,659 |
| 2024-05-08 | $30.09 | $30.20 | $29.59 | $30.00 | $30.00 | 736,081 |
| 2024-05-07 | $30.57 | $30.84 | $30.06 | $30.34 | $30.34 | 934,857 |
| 2024-05-06 | $30.35 | $30.89 | $30.20 | $30.47 | $30.47 | 727,795 |
| 2024-05-03 | $31.54 | $31.63 | $30.27 | $30.32 | $30.32 | 765,521 |
| 2024-05-02 | $31.72 | $31.79 | $30.80 | $30.98 | $30.98 | 693,275 |
| 2024-05-01 | $30.80 | $31.81 | $30.51 | $31.32 | $31.32 | 918,639 |
| 2024-04-30 | $31.51 | $32.25 | $30.72 | $30.79 | $30.79 | 1,812,463 |
| 2024-04-29 | $31.43 | $32.18 | $31.37 | $31.80 | $31.80 | 2,120,415 |
| 2024-04-26 | $29.87 | $31.83 | $29.84 | $31.37 | $31.37 | 2,367,458 |
| 2024-04-25 | $29.14 | $29.72 | $28.90 | $29.69 | $29.69 | 1,741,120 |
| 2024-04-24 | $28.55 | $29.46 | $28.51 | $29.28 | $29.28 | 1,997,446 |
| 2024-04-23 | $27.85 | $28.80 | $27.75 | $28.74 | $28.74 | 1,631,063 |
| 2024-04-22 | $27.46 | $28.29 | $27.00 | $28.11 | $28.11 | 1,832,744 |
| 2024-04-19 | $26.25 | $27.43 | $26.25 | $27.40 | $27.40 | 1,571,632 |
| 2024-04-18 | $25.48 | $27.71 | $25.30 | $26.06 | $26.06 | 2,129,928 |
| 2024-04-17 | $24.79 | $25.17 | $24.60 | $24.71 | $24.71 | 1,440,123 |
| 2024-04-16 | $24.40 | $24.91 | $24.14 | $24.78 | $24.78 | 1,069,536 |
| 2024-04-15 | $24.69 | $24.73 | $24.17 | $24.65 | $24.65 | 1,185,692 |
| 2024-04-12 | $25.61 | $25.61 | $24.55 | $24.67 | $24.67 | 988,533 |
| 2024-04-11 | $25.38 | $25.79 | $25.22 | $25.70 | $25.70 | 675,857 |
| 2024-04-10 | $25.28 | $25.41 | $25.00 | $25.37 | $25.37 | 899,750 |
| 2024-04-09 | $25.69 | $26.40 | $25.56 | $25.88 | $25.88 | 924,035 |
| 2024-04-08 | $25.25 | $25.46 | $25.11 | $25.42 | $25.42 | 897,625 |
| 2024-04-05 | $25.06 | $25.49 | $24.78 | $25.20 | $25.20 | 928,620 |
| 2024-04-04 | $25.77 | $26.01 | $25.18 | $25.21 | $25.21 | 1,290,637 |
| 2024-04-03 | $25.10 | $25.65 | $24.74 | $25.65 | $25.65 | 1,960,965 |
| 2024-04-02 | $25.91 | $25.91 | $25.15 | $25.23 | $25.23 | 1,201,068 |
| 2024-04-01 | $26.18 | $26.18 | $25.71 | $25.99 | $25.99 | 1,209,543 |
| 2024-03-28 | $26.35 | $26.49 | $26.09 | $26.16 | $26.16 | 734,631 |
| 2024-03-27 | $25.75 | $26.37 | $25.65 | $26.30 | $26.30 | 1,162,927 |
| 2024-03-26 | $25.83 | $26.14 | $25.52 | $25.59 | $25.59 | 1,077,008 |
| 2024-03-25 | $25.84 | $25.95 | $25.27 | $25.63 | $25.63 | 1,649,459 |
| 2024-03-22 | $26.02 | $26.20 | $25.75 | $25.77 | $25.77 | 960,948 |
| 2024-03-21 | $26.53 | $26.72 | $25.93 | $26.02 | $26.02 | 982,600 |
| 2024-03-20 | $26.11 | $26.50 | $26.03 | $26.37 | $26.37 | 894,579 |
| 2024-03-19 | $26.41 | $26.59 | $25.96 | $26.16 | $26.16 | 1,608,369 |
| 2024-03-18 | $27.04 | $27.04 | $26.40 | $26.47 | $26.47 | 1,229,004 |
| 2024-03-15 | $27.26 | $27.54 | $26.92 | $27.00 | $27.00 | 2,836,760 |
| 2024-03-14 | $28.67 | $28.77 | $27.21 | $27.32 | $27.32 | 976,314 |
| 2024-03-13 | $28.41 | $29.56 | $28.41 | $28.80 | $28.66 | 1,255,847 |
| 2024-03-12 | $28.78 | $29.12 | $28.34 | $28.46 | $28.33 | 1,054,773 |
| 2024-03-11 | $28.50 | $29.40 | $28.50 | $28.90 | $28.76 | 1,192,185 |
| 2024-03-08 | $28.79 | $28.79 | $28.20 | $28.49 | $28.36 | 1,281,098 |
| 2024-03-07 | $28.61 | $29.13 | $28.36 | $28.42 | $28.29 | 1,531,008 |
| 2024-03-06 | $28.83 | $28.92 | $28.17 | $28.40 | $28.27 | 2,411,913 |
| 2024-03-05 | $29.27 | $29.38 | $28.28 | $28.79 | $28.65 | 1,184,177 |
| 2024-03-04 | $29.79 | $29.91 | $28.91 | $29.31 | $29.17 | 1,014,601 |
| 2024-03-01 | $29.13 | $30.15 | $28.79 | $29.71 | $29.71 | 1,000,780 |
| 2024-02-29 | $29.07 | $29.14 | $28.56 | $28.95 | $28.95 | 1,339,622 |
| 2024-02-28 | $29.15 | $29.16 | $28.49 | $28.81 | $28.81 | 737,834 |
| 2024-02-27 | $28.65 | $29.45 | $28.48 | $29.29 | $29.29 | 1,018,300 |
| 2024-02-26 | $28.32 | $28.54 | $27.89 | $28.41 | $28.41 | 1,237,617 |
| 2024-02-23 | $29.03 | $29.03 | $28.26 | $28.32 | $28.32 | 1,319,821 |
| 2024-02-22 | $29.37 | $29.45 | $28.50 | $29.10 | $29.10 | 1,295,932 |
| 2024-02-21 | $29.52 | $30.00 | $29.30 | $29.50 | $29.50 | 1,072,000 |
| 2024-02-20 | $30.00 | $30.40 | $28.91 | $29.21 | $29.21 | 1,747,652 |
| 2024-02-16 | $30.40 | $31.58 | $29.94 | $30.14 | $30.14 | 2,381,997 |
| 2024-02-15 | $36.09 | $36.32 | $30.42 | $30.47 | $30.47 | 3,536,138 |
| 2024-02-14 | $34.47 | $35.15 | $34.24 | $35.04 | $35.04 | 1,118,958 |
| 2024-02-13 | $34.73 | $35.09 | $33.90 | $34.06 | $34.06 | 861,461 |
| 2024-02-12 | $35.00 | $35.76 | $35.00 | $35.43 | $35.43 | 1,521,875 |
| 2024-02-09 | $34.54 | $35.59 | $34.51 | $34.83 | $34.83 | 990,112 |
| 2024-02-08 | $33.62 | $34.62 | $33.58 | $34.43 | $34.43 | 881,454 |
| 2024-02-07 | $34.56 | $34.69 | $33.64 | $33.65 | $33.65 | 931,441 |
| 2024-02-06 | $33.76 | $34.64 | $33.70 | $34.37 | $34.37 | 1,252,498 |
| 2024-02-05 | $35.01 | $35.07 | $33.56 | $33.91 | $33.91 | 1,029,596 |
| 2024-02-02 | $35.62 | $35.87 | $35.06 | $35.30 | $35.30 | 906,424 |
| 2024-02-01 | $36.52 | $36.72 | $35.77 | $35.99 | $35.99 | 656,177 |
| 2024-01-31 | $36.53 | $37.13 | $36.09 | $36.26 | $36.26 | 935,809 |
| 2024-01-30 | $36.61 | $36.68 | $35.98 | $36.49 | $36.49 | 741,725 |
| 2024-01-29 | $36.45 | $36.90 | $36.26 | $36.85 | $36.85 | 903,873 |
| 2024-01-26 | $36.46 | $36.95 | $36.46 | $36.52 | $36.52 | 625,692 |
| 2024-01-25 | $36.84 | $36.98 | $35.85 | $36.25 | $36.25 | 661,072 |
| 2024-01-24 | $37.88 | $38.08 | $36.37 | $36.42 | $36.42 | 617,560 |
| 2024-01-23 | $37.72 | $38.40 | $37.19 | $37.54 | $37.54 | 696,069 |
| 2024-01-22 | $37.48 | $38.16 | $37.43 | $37.66 | $37.66 | 840,322 |
| 2024-01-19 | $38.18 | $38.26 | $37.06 | $37.26 | $37.26 | 696,630 |
| 2024-01-18 | $37.36 | $38.28 | $37.26 | $38.10 | $38.10 | 876,420 |
| 2024-01-17 | $37.62 | $37.83 | $37.14 | $37.20 | $37.20 | 705,368 |
| 2024-01-16 | $38.10 | $38.22 | $37.80 | $37.85 | $37.85 | 689,303 |
| 2024-01-12 | $38.71 | $39.39 | $38.34 | $38.34 | $38.34 | 490,811 |
| 2024-01-11 | $39.03 | $39.42 | $38.59 | $38.66 | $38.66 | 403,514 |
| 2024-01-10 | $39.00 | $39.38 | $38.95 | $39.12 | $39.12 | 486,454 |
| 2024-01-09 | $38.76 | $39.11 | $38.50 | $38.92 | $38.92 | 532,020 |
| 2024-01-08 | $38.55 | $39.57 | $38.35 | $39.26 | $39.26 | 599,756 |
| 2024-01-05 | $39.34 | $39.66 | $38.28 | $38.55 | $38.55 | 630,175 |
| 2024-01-04 | $39.26 | $39.84 | $38.75 | $39.71 | $39.71 | 750,645 |
| 2024-01-03 | $40.17 | $40.26 | $39.00 | $39.26 | $39.26 | 592,816 |
| 2024-01-02 | $40.84 | $41.40 | $40.43 | $40.58 | $40.58 | 557,687 |
| 2023-12-29 | $41.14 | $41.49 | $41.00 | $41.16 | $41.16 | 465,560 |
| 2023-12-28 | $40.96 | $41.47 | $40.90 | $41.26 | $41.26 | 493,187 |
| 2023-12-27 | $41.21 | $41.39 | $40.79 | $40.88 | $40.88 | 455,440 |
| 2023-12-26 | $40.65 | $41.64 | $40.65 | $41.22 | $41.22 | 416,916 |
| 2023-12-22 | $40.76 | $41.28 | $40.32 | $40.66 | $40.66 | 529,387 |
| 2023-12-21 | $39.93 | $40.88 | $39.84 | $40.52 | $40.52 | 511,226 |
| 2023-12-20 | $40.24 | $40.79 | $39.49 | $39.52 | $39.52 | 676,628 |
| 2023-12-19 | $40.09 | $40.74 | $40.09 | $40.20 | $40.20 | 539,048 |
| 2023-12-18 | $40.05 | $40.37 | $39.78 | $39.86 | $39.86 | 606,140 |
| 2023-12-15 | $40.71 | $41.17 | $39.97 | $40.01 | $40.01 | 1,918,750 |
| 2023-12-14 | $40.69 | $41.66 | $40.18 | $40.68 | $40.68 | 657,891 |
| 2023-12-13 | $39.37 | $40.36 | $38.91 | $40.25 | $40.12 | 1,047,552 |
| 2023-12-12 | $39.82 | $39.91 | $39.14 | $39.55 | $39.42 | 680,548 |
| 2023-12-11 | $40.62 | $41.21 | $39.60 | $39.84 | $39.84 | 647,723 |
| 2023-12-08 | $39.94 | $41.33 | $39.94 | $40.58 | $40.58 | 736,851 |
| 2023-12-07 | $39.94 | $40.38 | $39.62 | $39.76 | $39.76 | 928,012 |
| 2023-12-06 | $39.89 | $40.80 | $39.87 | $39.94 | $39.94 | 749,808 |
| 2023-12-05 | $39.64 | $40.17 | $39.40 | $39.99 | $39.99 | 971,968 |
| 2023-12-04 | $39.27 | $39.83 | $39.18 | $39.71 | $39.71 | 506,918 |
| 2023-12-01 | $38.00 | $39.37 | $37.90 | $39.21 | $39.21 | 632,841 |
| 2023-11-30 | $38.12 | $38.54 | $38.01 | $38.10 | $38.10 | 944,995 |
| 2023-11-29 | $38.01 | $38.47 | $37.76 | $38.02 | $38.02 | 837,802 |
| 2023-11-28 | $37.13 | $38.37 | $36.87 | $37.94 | $37.94 | 1,043,075 |
| 2023-11-27 | $37.28 | $37.56 | $36.72 | $37.43 | $37.43 | 729,440 |
| 2023-11-24 | $37.04 | $37.71 | $37.02 | $37.48 | $37.48 | 233,588 |
| 2023-11-22 | $37.58 | $38.61 | $37.12 | $37.32 | $37.32 | 705,695 |
| 2023-11-21 | $37.13 | $37.29 | $36.25 | $36.49 | $36.49 | 604,340 |
| 2023-11-20 | $37.20 | $37.21 | $36.67 | $36.93 | $36.93 | 552,796 |
| 2023-11-17 | $37.74 | $38.22 | $37.18 | $37.27 | $37.27 | 585,845 |
| 2023-11-16 | $37.45 | $37.81 | $37.18 | $37.52 | $37.52 | 808,113 |
| 2023-11-15 | $37.14 | $38.12 | $37.03 | $37.46 | $37.46 | 831,468 |
| 2023-11-14 | $36.43 | $37.20 | $36.28 | $37.14 | $37.14 | 738,766 |
| 2023-11-13 | $35.81 | $36.35 | $35.49 | $35.51 | $35.51 | 790,920 |
| 2023-11-10 | $35.12 | $35.98 | $34.21 | $35.81 | $35.81 | 1,598,426 |
| 2023-11-09 | $37.60 | $37.71 | $36.92 | $37.14 | $37.14 | 362,335 |
| 2023-11-08 | $37.66 | $37.92 | $37.35 | $37.42 | $37.42 | 361,631 |
| 2023-11-07 | $37.81 | $38.08 | $37.55 | $37.70 | $37.70 | 555,667 |
| 2023-11-06 | $38.37 | $38.37 | $37.69 | $37.89 | $37.89 | 538,894 |
| 2023-11-03 | $38.27 | $38.65 | $37.60 | $38.24 | $38.24 | 674,257 |
| 2023-11-02 | $37.40 | $37.94 | $37.05 | $37.90 | $37.90 | 476,365 |
| 2023-11-01 | $37.19 | $37.19 | $36.45 | $36.72 | $36.72 | 523,524 |
| 2023-10-31 | $37.13 | $37.56 | $36.83 | $37.05 | $37.05 | 557,251 |
| 2023-10-30 | $36.65 | $37.01 | $36.33 | $37.01 | $37.01 | 987,753 |
| 2023-10-27 | $36.80 | $36.80 | $35.78 | $36.05 | $36.05 | 771,256 |
| 2023-10-26 | $36.79 | $37.78 | $36.70 | $36.80 | $36.80 | 639,068 |
| 2023-10-25 | $37.23 | $37.88 | $36.90 | $36.94 | $36.94 | 574,218 |
| 2023-10-24 | $38.17 | $38.53 | $37.74 | $37.77 | $37.77 | 934,659 |
| 2023-10-23 | $38.38 | $38.50 | $37.34 | $38.07 | $38.07 | 1,504,365 |
| 2023-10-20 | $39.51 | $39.79 | $38.38 | $38.48 | $38.48 | 1,198,267 |
| 2023-10-19 | $42.05 | $42.38 | $39.50 | $39.78 | $39.78 | 2,288,326 |
| 2023-10-18 | $43.91 | $43.91 | $43.41 | $43.77 | $43.77 | 775,321 |
| 2023-10-17 | $43.16 | $44.63 | $42.97 | $44.06 | $44.06 | 937,137 |
| 2023-10-16 | $42.60 | $43.15 | $42.59 | $42.93 | $42.93 | 656,514 |
| 2023-10-13 | $41.88 | $43.00 | $41.63 | $42.48 | $42.48 | 582,729 |
| 2023-10-12 | $42.34 | $42.69 | $41.33 | $41.88 | $41.88 | 768,259 |
| 2023-10-11 | $44.24 | $44.28 | $42.14 | $42.41 | $42.41 | 1,038,821 |
| 2023-10-10 | $44.56 | $44.78 | $43.89 | $44.10 | $44.10 | 563,616 |
| 2023-10-09 | $44.05 | $44.94 | $43.88 | $44.44 | $44.44 | 514,508 |
| 2023-10-06 | $44.82 | $44.85 | $44.11 | $44.29 | $44.29 | 705,239 |
| 2023-10-05 | $44.50 | $45.07 | $44.44 | $44.86 | $44.86 | 539,879 |
| 2023-10-04 | $43.88 | $44.70 | $43.71 | $44.56 | $44.56 | 600,160 |
| 2023-10-03 | $44.03 | $44.48 | $43.68 | $43.83 | $43.83 | 513,100 |
| 2023-10-02 | $45.46 | $45.75 | $44.06 | $44.40 | $44.40 | 655,306 |
| 2023-09-29 | $45.39 | $46.25 | $45.24 | $45.49 | $45.49 | 566,131 |
| 2023-09-28 | $45.60 | $45.85 | $45.30 | $45.37 | $45.37 | 930,255 |
| 2023-09-27 | $46.65 | $47.02 | $45.56 | $45.60 | $45.60 | 755,465 |
| 2023-09-26 | $47.13 | $47.33 | $46.60 | $46.65 | $46.65 | 575,560 |
| 2023-09-25 | $47.96 | $48.11 | $47.18 | $47.33 | $47.33 | 632,271 |
| 2023-09-22 | $47.48 | $48.46 | $47.41 | $48.34 | $48.34 | 767,510 |
| 2023-09-21 | $48.67 | $48.71 | $46.95 | $47.34 | $47.34 | 725,167 |
| 2023-09-20 | $51.09 | $51.13 | $48.68 | $48.71 | $48.71 | 661,121 |
| 2023-09-19 | $50.09 | $51.62 | $50.09 | $50.78 | $50.78 | 1,114,729 |
| 2023-09-18 | $48.45 | $50.72 | $48.38 | $50.17 | $50.17 | 926,460 |
| 2023-09-15 | $48.39 | $48.61 | $47.34 | $47.55 | $47.55 | 2,294,960 |
| 2023-09-14 | $48.14 | $48.62 | $48.11 | $48.31 | $48.31 | 547,618 |
| 2023-09-13 | $47.33 | $48.40 | $46.85 | $48.17 | $48.04 | 677,664 |
| 2023-09-12 | $47.77 | $48.03 | $47.28 | $47.63 | $47.63 | 630,962 |
| 2023-09-11 | $47.63 | $48.02 | $47.55 | $47.67 | $47.67 | 449,500 |
| 2023-09-08 | $47.90 | $48.05 | $47.38 | $47.62 | $47.62 | 355,610 |
| 2023-09-07 | $48.74 | $48.82 | $47.41 | $47.67 | $47.67 | 638,250 |
| 2023-09-06 | $49.00 | $49.26 | $48.47 | $48.74 | $48.74 | 498,238 |
| 2023-09-05 | $49.08 | $49.14 | $48.10 | $48.79 | $48.79 | 619,364 |
| 2023-09-01 | $49.27 | $49.79 | $48.93 | $49.53 | $49.53 | 430,171 |
| 2023-08-31 | $48.69 | $49.26 | $48.65 | $48.95 | $48.95 | 699,164 |
| 2023-08-30 | $48.43 | $49.04 | $48.15 | $48.61 | $48.61 | 356,887 |
| 2023-08-29 | $48.16 | $48.57 | $47.98 | $48.50 | $48.50 | 389,775 |
| 2023-08-28 | $48.09 | $48.60 | $48.09 | $48.23 | $48.23 | 295,820 |
| 2023-08-25 | $47.96 | $48.29 | $47.73 | $47.80 | $47.80 | 399,851 |
| 2023-08-24 | $48.42 | $48.77 | $48.00 | $48.03 | $48.03 | 366,270 |
| 2023-08-23 | $48.02 | $48.70 | $47.80 | $48.53 | $48.53 | 650,115 |
| 2023-08-22 | $48.35 | $48.76 | $47.82 | $48.02 | $48.02 | 959,618 |
| 2023-08-21 | $48.16 | $48.45 | $47.74 | $48.35 | $48.35 | 660,632 |
| 2023-08-18 | $48.45 | $49.08 | $48.16 | $48.21 | $48.21 | 782,381 |
| 2023-08-17 | $49.53 | $49.93 | $48.53 | $48.57 | $48.57 | 719,520 |
| 2023-08-16 | $50.13 | $50.37 | $49.16 | $49.51 | $49.51 | 833,309 |
| 2023-08-15 | $50.37 | $50.94 | $50.01 | $50.28 | $50.28 | 652,608 |
| 2023-08-14 | $50.93 | $51.01 | $50.36 | $50.54 | $50.54 | 487,348 |
| 2023-08-11 | $50.90 | $51.05 | $50.42 | $50.90 | $50.90 | 483,693 |
| 2023-08-10 | $50.00 | $50.98 | $49.92 | $50.90 | $50.90 | 553,224 |
| 2023-08-09 | $49.51 | $49.92 | $48.91 | $49.90 | $49.90 | 583,658 |
| 2023-08-08 | $49.46 | $49.93 | $49.18 | $49.53 | $49.53 | 701,642 |
| 2023-08-07 | $49.77 | $49.99 | $49.46 | $49.86 | $49.86 | 680,104 |
| 2023-08-04 | $50.07 | $51.00 | $49.69 | $49.70 | $49.70 | 921,376 |
| 2023-08-03 | $50.66 | $50.91 | $49.72 | $50.01 | $50.01 | 864,921 |
| 2023-08-02 | $51.61 | $51.80 | $50.47 | $50.91 | $50.91 | 1,095,374 |
| 2023-08-01 | $52.21 | $52.41 | $51.56 | $52.00 | $52.00 | 1,029,527 |
| 2023-07-31 | $53.93 | $54.03 | $52.09 | $52.55 | $52.55 | 1,379,353 |
| 2023-07-28 | $53.28 | $54.42 | $53.11 | $54.10 | $54.10 | 1,188,432 |
| 2023-07-27 | $51.44 | $53.12 | $50.88 | $52.36 | $52.36 | 1,493,424 |
| 2023-07-26 | $50.58 | $51.36 | $50.01 | $50.96 | $50.96 | 1,911,248 |
| 2023-07-25 | $55.32 | $55.50 | $50.11 | $50.58 | $50.58 | 4,439,760 |
| 2023-07-24 | $60.92 | $60.92 | $59.85 | $59.96 | $59.96 | 912,010 |
| 2023-07-21 | $61.17 | $61.41 | $60.25 | $60.97 | $60.97 | 697,586 |
| 2023-07-20 | $60.83 | $61.28 | $60.55 | $60.78 | $60.78 | 651,869 |
| 2023-07-19 | $59.68 | $60.73 | $59.60 | $60.47 | $60.47 | 618,441 |
| 2023-07-18 | $60.40 | $60.62 | $59.69 | $59.71 | $59.71 | 674,699 |
| 2023-07-17 | $59.98 | $60.60 | $59.41 | $60.13 | $60.13 | 555,523 |
| 2023-07-14 | $60.25 | $60.76 | $60.03 | $60.32 | $60.32 | 537,217 |
| 2023-07-13 | $60.31 | $60.62 | $59.88 | $60.34 | $60.34 | 557,959 |
| 2023-07-12 | $61.43 | $61.50 | $60.16 | $60.22 | $60.22 | 717,583 |
| 2023-07-11 | $60.37 | $61.31 | $60.36 | $61.01 | $61.01 | 734,310 |
| 2023-07-10 | $60.28 | $60.99 | $59.97 | $60.61 | $60.61 | 675,754 |
| 2023-07-07 | $60.78 | $61.36 | $59.88 | $60.28 | $60.28 | 698,780 |
| 2023-07-06 | $61.28 | $61.69 | $60.83 | $61.29 | $61.29 | 585,628 |
| 2023-07-05 | $61.33 | $61.84 | $60.34 | $61.66 | $61.66 | 562,604 |
| 2023-07-03 | $61.77 | $61.77 | $60.88 | $61.46 | $61.46 | 296,017 |
| 2023-06-30 | $62.10 | $62.40 | $61.78 | $62.12 | $62.12 | 623,547 |
| 2023-06-29 | $60.80 | $62.32 | $60.80 | $61.67 | $61.67 | 685,410 |
| 2023-06-28 | $61.24 | $61.61 | $60.43 | $60.82 | $60.82 | 883,467 |
| 2023-06-27 | $63.00 | $63.84 | $60.91 | $61.09 | $61.09 | 879,797 |
| 2023-06-26 | $62.00 | $62.92 | $61.94 | $62.71 | $62.71 | 819,213 |
| 2023-06-23 | $59.93 | $63.02 | $59.93 | $61.71 | $61.71 | 14,680,636 |
| 2023-06-22 | $61.09 | $61.13 | $59.45 | $60.39 | $60.39 | 1,109,990 |
| 2023-06-21 | $61.60 | $62.76 | $61.21 | $61.48 | $61.48 | 714,214 |
| 2023-06-20 | $60.14 | $61.91 | $59.91 | $61.71 | $61.71 | 690,471 |
| 2023-06-16 | $60.75 | $61.44 | $60.18 | $60.31 | $60.31 | 1,297,703 |
| 2023-06-15 | $61.00 | $61.36 | $60.05 | $61.04 | $61.04 | 679,628 |
| 2023-06-14 | $60.93 | $61.03 | $59.68 | $61.00 | $61.00 | 929,289 |
| 2023-06-13 | $62.55 | $62.85 | $60.37 | $60.93 | $60.80 | 763,262 |
| 2023-06-12 | $63.13 | $63.13 | $62.35 | $62.74 | $62.61 | 485,016 |
| 2023-06-09 | $64.85 | $64.91 | $62.80 | $63.15 | $63.02 | 564,187 |
| 2023-06-08 | $63.73 | $65.07 | $63.39 | $64.96 | $64.82 | 618,785 |
| 2023-06-07 | $64.00 | $65.12 | $62.93 | $64.11 | $63.97 | 764,974 |
| 2023-06-06 | $61.26 | $64.00 | $61.07 | $63.85 | $63.71 | 872,735 |
| 2023-06-05 | $62.23 | $62.47 | $60.52 | $61.44 | $61.31 | 667,855 |
| 2023-06-02 | $61.31 | $62.67 | $60.63 | $62.61 | $62.48 | 737,724 |
| 2023-06-01 | $60.00 | $61.15 | $59.93 | $61.11 | $60.98 | 575,786 |
| 2023-05-31 | $60.11 | $60.47 | $59.27 | $60.04 | $59.91 | 955,709 |
| 2023-05-30 | $60.39 | $60.94 | $59.83 | $59.99 | $59.86 | 398,396 |
| 2023-05-26 | $59.60 | $60.80 | $59.58 | $60.39 | $60.39 | 420,825 |
| 2023-05-25 | $59.08 | $60.00 | $58.77 | $59.70 | $59.70 | 485,737 |
| 2023-05-24 | $59.77 | $60.06 | $58.97 | $59.33 | $59.33 | 534,573 |
| 2023-05-23 | $61.44 | $61.53 | $59.41 | $59.83 | $59.83 | 744,031 |
| 2023-05-22 | $60.40 | $62.14 | $59.91 | $61.80 | $61.80 | 564,178 |
| 2023-05-19 | $60.18 | $60.41 | $59.55 | $60.00 | $60.00 | 898,153 |
| 2023-05-18 | $60.34 | $61.05 | $58.96 | $59.35 | $59.35 | 1,055,984 |
| 2023-05-17 | $61.77 | $61.96 | $60.29 | $60.44 | $60.44 | 558,569 |
| 2023-05-16 | $61.38 | $62.11 | $60.62 | $61.65 | $61.65 | 461,417 |
| 2023-05-15 | $62.07 | $62.27 | $61.20 | $61.74 | $61.74 | 400,590 |
| 2023-05-12 | $62.61 | $63.53 | $61.58 | $62.08 | $62.08 | 446,012 |
| 2023-05-11 | $63.03 | $63.24 | $61.78 | $62.51 | $62.51 | 481,970 |
| 2023-05-10 | $63.90 | $64.26 | $63.29 | $63.59 | $63.59 | 300,577 |
| 2023-05-09 | $63.19 | $63.43 | $62.57 | $63.16 | $63.16 | 344,776 |
| 2023-05-08 | $63.61 | $63.97 | $63.11 | $63.34 | $63.34 | 392,373 |
| 2023-05-05 | $64.87 | $64.92 | $62.96 | $64.11 | $64.11 | 447,993 |
| 2023-05-04 | $64.75 | $64.77 | $63.38 | $64.28 | $64.28 | 412,661 |
| 2023-05-03 | $65.00 | $65.69 | $64.13 | $64.67 | $64.67 | 695,297 |
| 2023-05-02 | $62.97 | $64.92 | $62.11 | $64.72 | $64.72 | 774,769 |
| 2023-05-01 | $63.22 | $64.84 | $63.19 | $63.48 | $63.48 | 472,172 |
| 2023-04-28 | $61.99 | $64.06 | $61.82 | $63.47 | $63.47 | 623,613 |
| 2023-04-27 | $63.26 | $63.63 | $62.10 | $62.76 | $62.76 | 459,697 |
| 2023-04-26 | $64.16 | $64.51 | $62.65 | $62.82 | $62.82 | 610,141 |
| 2023-04-25 | $65.66 | $66.15 | $64.42 | $64.44 | $64.44 | 746,959 |
| 2023-04-24 | $67.15 | $68.34 | $66.21 | $66.29 | $66.29 | 766,314 |
| 2023-04-21 | $65.19 | $67.56 | $65.07 | $67.26 | $67.26 | 1,064,195 |
| 2023-04-20 | $59.96 | $66.58 | $59.78 | $65.03 | $65.03 | 1,997,297 |
| 2023-04-19 | $58.55 | $59.24 | $58.00 | $58.64 | $58.64 | 1,276,855 |
| 2023-04-18 | $60.11 | $60.21 | $58.79 | $58.82 | $58.82 | 682,761 |
| 2023-04-17 | $59.65 | $60.14 | $59.54 | $60.13 | $60.13 | 404,671 |
| 2023-04-14 | $59.28 | $59.82 | $58.67 | $59.43 | $59.43 | 582,993 |
| 2023-04-13 | $59.32 | $59.76 | $58.96 | $59.46 | $59.46 | 581,139 |
| 2023-04-12 | $60.26 | $60.26 | $59.34 | $59.36 | $59.36 | 456,218 |
| 2023-04-11 | $60.41 | $60.91 | $59.89 | $59.97 | $59.97 | 475,684 |
| 2023-04-10 | $60.54 | $61.05 | $60.04 | $60.53 | $60.53 | 406,740 |
| 2023-04-06 | $61.28 | $61.28 | $60.42 | $60.98 | $60.98 | 344,558 |
| 2023-04-05 | $61.51 | $61.68 | $60.65 | $61.04 | $61.04 | 447,140 |
| 2023-04-04 | $62.10 | $62.10 | $60.88 | $61.64 | $61.64 | 496,098 |
| 2023-04-03 | $61.66 | $62.44 | $60.79 | $62.06 | $62.06 | 628,248 |
| 2023-03-31 | $61.71 | $62.36 | $61.34 | $61.93 | $61.93 | 709,988 |
| 2023-03-30 | $61.14 | $61.98 | $61.12 | $61.28 | $61.28 | 321,195 |
| 2023-03-29 | $61.63 | $61.89 | $60.96 | $61.14 | $61.14 | 391,892 |
| 2023-03-28 | $60.92 | $61.99 | $60.87 | $61.42 | $61.42 | 669,534 |
| 2023-03-27 | $60.47 | $60.95 | $60.31 | $60.94 | $60.94 | 452,677 |
| 2023-03-24 | $59.00 | $59.88 | $58.73 | $59.85 | $59.85 | 578,561 |
| 2023-03-23 | $59.64 | $60.44 | $59.25 | $59.69 | $59.69 | 666,782 |
| 2023-03-22 | $60.90 | $60.90 | $59.36 | $59.39 | $59.39 | 794,915 |
| 2023-03-21 | $61.70 | $63.25 | $60.41 | $60.92 | $60.92 | 1,101,152 |
| 2023-03-20 | $59.24 | $61.97 | $59.24 | $60.62 | $60.62 | 1,052,578 |
| 2023-03-17 | $60.02 | $60.51 | $58.74 | $59.26 | $59.26 | 2,153,817 |
| 2023-03-16 | $60.14 | $61.35 | $59.18 | $60.99 | $60.99 | 984,026 |
| 2023-03-15 | $60.80 | $61.10 | $59.72 | $60.60 | $60.60 | 1,118,857 |
| 2023-03-14 | $60.50 | $62.01 | $60.22 | $61.99 | $61.99 | 875,651 |
| 2023-03-13 | $57.99 | $61.13 | $57.55 | $59.47 | $59.47 | 1,156,864 |
| 2023-03-10 | $59.11 | $60.12 | $58.25 | $58.69 | $58.69 | 794,370 |
| 2023-03-09 | $59.75 | $60.25 | $59.36 | $59.39 | $59.39 | 648,746 |
| 2023-03-08 | $60.78 | $60.89 | $59.04 | $59.26 | $59.26 | 956,789 |
| 2023-03-07 | $61.02 | $61.61 | $60.60 | $60.81 | $60.81 | 564,961 |
| 2023-03-06 | $62.05 | $62.28 | $60.20 | $61.05 | $61.05 | 928,489 |
| 2023-03-03 | $61.85 | $62.78 | $61.16 | $62.57 | $62.57 | 620,675 |
| 2023-03-02 | $60.94 | $61.82 | $60.10 | $61.76 | $61.76 | 474,492 |
| 2023-03-01 | $61.89 | $62.45 | $60.82 | $61.59 | $61.59 | 528,175 |
| 2023-02-28 | $60.85 | $61.95 | $60.76 | $61.37 | $61.37 | 745,610 |
| 2023-02-27 | $62.00 | $62.00 | $60.34 | $60.76 | $60.76 | 554,103 |
| 2023-02-24 | $62.84 | $62.86 | $61.24 | $61.81 | $61.81 | 568,019 |
| 2023-02-23 | $62.90 | $63.49 | $62.22 | $63.22 | $63.22 | 479,942 |
| 2023-02-22 | $64.00 | $64.00 | $62.00 | $62.87 | $62.87 | 845,079 |
| 2023-02-21 | $64.66 | $65.41 | $63.18 | $63.84 | $63.84 | 777,062 |
| 2023-02-17 | $59.86 | $65.11 | $59.11 | $64.99 | $64.99 | 1,435,345 |
| 2023-02-16 | $57.26 | $60.65 | $55.70 | $59.31 | $59.31 | 1,318,744 |
| 2023-02-15 | $56.68 | $57.23 | $56.15 | $57.09 | $57.09 | 491,428 |
| 2023-02-14 | $57.32 | $57.76 | $56.40 | $56.94 | $56.94 | 485,811 |
| 2023-02-13 | $57.47 | $57.59 | $56.67 | $57.38 | $57.38 | 353,339 |
| 2023-02-10 | $56.71 | $57.67 | $56.39 | $57.00 | $57.00 | 453,929 |
| 2023-02-09 | $57.80 | $58.18 | $56.85 | $56.91 | $56.91 | 506,909 |
| 2023-02-08 | $58.50 | $58.57 | $56.97 | $57.49 | $57.49 | 563,557 |
| 2023-02-07 | $59.52 | $59.52 | $58.37 | $59.23 | $59.23 | 537,878 |
| 2023-02-06 | $59.56 | $60.12 | $59.03 | $59.53 | $59.53 | 434,414 |
| 2023-02-03 | $59.83 | $60.72 | $59.35 | $59.65 | $59.65 | 592,942 |
| 2023-02-02 | $61.10 | $61.50 | $59.35 | $60.44 | $60.44 | 677,160 |
| 2023-02-01 | $59.97 | $61.59 | $59.51 | $60.94 | $60.94 | 647,727 |
| 2023-01-31 | $58.72 | $60.18 | $58.55 | $59.84 | $59.84 | 830,725 |
| 2023-01-30 | $59.00 | $59.38 | $58.12 | $58.52 | $58.52 | 544,732 |
| 2023-01-27 | $59.09 | $59.76 | $58.78 | $59.05 | $59.05 | 343,781 |
| 2023-01-26 | $59.72 | $59.82 | $59.00 | $59.16 | $59.16 | 329,538 |
| 2023-01-25 | $59.17 | $60.00 | $58.52 | $59.29 | $59.29 | 517,959 |
| 2023-01-24 | $59.87 | $60.47 | $59.48 | $59.58 | $59.58 | 404,927 |
| 2023-01-23 | $60.01 | $60.47 | $59.27 | $59.85 | $59.85 | 403,387 |
| 2023-01-20 | $59.59 | $60.09 | $58.63 | $60.01 | $60.01 | 476,399 |
| 2023-01-19 | $59.80 | $59.92 | $58.84 | $58.97 | $58.97 | 441,738 |
| 2023-01-18 | $60.66 | $61.16 | $59.46 | $59.80 | $59.80 | 646,400 |
| 2023-01-17 | $61.64 | $62.20 | $60.58 | $60.62 | $60.62 | 547,408 |
| 2023-01-13 | $60.93 | $62.48 | $60.53 | $61.64 | $61.64 | 647,534 |
| 2023-01-12 | $59.81 | $60.99 | $59.14 | $60.98 | $60.98 | 584,666 |
| 2023-01-11 | $60.04 | $60.41 | $59.39 | $59.75 | $59.75 | 722,709 |
| 2023-01-10 | $59.46 | $60.53 | $59.01 | $60.02 | $60.02 | 764,547 |
| 2023-01-09 | $60.20 | $60.20 | $58.38 | $59.26 | $59.26 | 985,680 |
| 2023-01-06 | $54.59 | $60.00 | $54.38 | $59.99 | $59.99 | 1,720,705 |
| 2023-01-05 | $53.00 | $56.00 | $52.72 | $53.18 | $53.18 | 822,518 |
| 2023-01-04 | $53.36 | $54.28 | $52.87 | $53.17 | $53.17 | 523,535 |
| 2023-01-03 | $51.84 | $54.91 | $51.40 | $52.80 | $52.80 | 999,801 |
| 2022-12-30 | $51.48 | $51.66 | $50.89 | $51.40 | $51.40 | 328,543 |
| 2022-12-29 | $50.86 | $52.00 | $50.53 | $51.68 | $51.68 | 391,279 |
| 2022-12-28 | $51.17 | $51.44 | $50.53 | $50.70 | $50.70 | 332,976 |
| 2022-12-27 | $50.47 | $51.50 | $50.19 | $51.02 | $51.02 | 523,535 |
| 2022-12-23 | $49.74 | $50.78 | $49.53 | $50.62 | $50.62 | 243,001 |
| 2022-12-22 | $51.48 | $51.51 | $49.55 | $49.94 | $49.94 | 459,184 |
| 2022-12-21 | $51.07 | $52.25 | $50.78 | $51.54 | $51.54 | 777,628 |
| 2022-12-20 | $49.67 | $51.06 | $49.67 | $50.77 | $50.77 | 532,478 |
| 2022-12-19 | $50.38 | $50.48 | $49.33 | $49.65 | $49.65 | 636,993 |
| 2022-12-16 | $49.95 | $50.52 | $49.53 | $50.33 | $50.33 | 2,256,528 |
| 2022-12-15 | $51.01 | $51.57 | $50.30 | $50.50 | $50.50 | 678,610 |
| 2022-12-14 | $51.33 | $52.22 | $50.74 | $51.59 | $51.59 | 844,691 |
| 2022-12-13 | $52.05 | $52.30 | $50.51 | $51.41 | $51.41 | 482,011 |
| 2022-12-12 | $50.58 | $51.30 | $50.39 | $50.92 | $50.92 | 392,979 |
| 2022-12-09 | $50.28 | $50.78 | $49.92 | $50.51 | $50.51 | 287,337 |
| 2022-12-08 | $50.07 | $51.13 | $49.71 | $50.59 | $50.59 | 309,817 |
| 2022-12-07 | $49.23 | $49.96 | $48.74 | $49.33 | $49.33 | 550,923 |
| 2022-12-06 | $50.50 | $50.61 | $49.34 | $49.68 | $49.68 | 402,843 |
| 2022-12-05 | $52.15 | $52.53 | $50.44 | $50.63 | $50.63 | 450,112 |
| 2022-12-02 | $52.00 | $52.98 | $51.51 | $52.73 | $52.73 | 278,813 |
| 2022-12-01 | $53.24 | $53.42 | $52.18 | $52.66 | $52.66 | 286,377 |
| 2022-11-30 | $51.62 | $53.24 | $50.93 | $53.10 | $53.10 | 658,607 |
| 2022-11-29 | $51.32 | $51.83 | $51.10 | $51.52 | $51.52 | 292,994 |
| 2022-11-28 | $52.17 | $52.93 | $51.13 | $51.52 | $51.52 | 370,940 |
| 2022-11-25 | $52.07 | $52.57 | $51.81 | $52.40 | $52.40 | 256,635 |
| 2022-11-23 | $51.43 | $52.31 | $51.43 | $51.77 | $51.77 | 274,246 |
| 2022-11-22 | $51.31 | $51.96 | $50.66 | $51.74 | $51.74 | 317,650 |
| 2022-11-21 | $52.10 | $52.23 | $50.93 | $51.08 | $51.08 | 485,618 |
| 2022-11-18 | $53.03 | $53.36 | $52.12 | $52.26 | $52.26 | 500,725 |
| 2022-11-17 | $51.78 | $52.52 | $51.11 | $52.08 | $52.08 | 528,583 |
| 2022-11-16 | $51.69 | $52.68 | $51.55 | $52.28 | $52.28 | 471,330 |
| 2022-11-15 | $50.78 | $52.06 | $50.16 | $51.57 | $51.57 | 621,683 |
| 2022-11-14 | $49.67 | $51.01 | $49.63 | $50.25 | $50.25 | 638,499 |
| 2022-11-11 | $52.89 | $53.18 | $49.27 | $49.61 | $49.61 | 630,035 |
| 2022-11-10 | $53.25 | $53.61 | $52.33 | $52.97 | $52.97 | 574,885 |
| 2022-11-09 | $51.61 | $52.15 | $51.10 | $51.31 | $51.31 | 380,201 |
| 2022-11-08 | $52.93 | $53.36 | $51.97 | $52.27 | $52.27 | 517,195 |
| 2022-11-07 | $51.96 | $52.84 | $50.94 | $52.59 | $52.59 | 772,089 |
| 2022-11-04 | $51.89 | $52.01 | $50.34 | $51.83 | $51.83 | 583,488 |
| 2022-11-03 | $49.71 | $50.96 | $49.51 | $50.80 | $50.80 | 765,886 |
| 2022-11-02 | $51.36 | $52.38 | $50.27 | $50.30 | $50.30 | 654,144 |
| 2022-11-01 | $51.91 | $52.08 | $51.31 | $51.32 | $51.32 | 641,601 |
| 2022-10-31 | $50.48 | $51.62 | $50.22 | $51.53 | $51.53 | 468,828 |
| 2022-10-28 | $50.57 | $50.72 | $49.68 | $50.62 | $50.62 | 507,377 |
| 2022-10-27 | $49.24 | $50.36 | $48.86 | $50.06 | $50.06 | 890,883 |
| 2022-10-26 | $48.66 | $49.69 | $48.00 | $48.76 | $48.76 | 459,161 |
| 2022-10-25 | $47.42 | $48.70 | $47.42 | $48.32 | $48.32 | 596,941 |
| 2022-10-24 | $47.61 | $48.11 | $47.33 | $47.39 | $47.39 | 500,212 |
| 2022-10-21 | $47.08 | $48.05 | $46.55 | $47.52 | $47.52 | 797,110 |
| 2022-10-20 | $47.11 | $47.86 | $45.64 | $46.33 | $46.33 | 817,085 |
| 2022-10-19 | $48.39 | $48.40 | $46.58 | $47.49 | $47.49 | 936,415 |
| 2022-10-18 | $49.41 | $50.25 | $48.73 | $49.38 | $49.38 | 587,030 |
| 2022-10-17 | $48.01 | $49.56 | $47.90 | $48.91 | $48.91 | 654,738 |
| 2022-10-14 | $47.91 | $48.34 | $46.57 | $46.64 | $46.64 | 386,978 |
| 2022-10-13 | $45.85 | $47.83 | $45.85 | $47.68 | $47.68 | 434,084 |
| 2022-10-12 | $47.28 | $47.28 | $46.59 | $46.82 | $46.82 | 376,149 |
| 2022-10-11 | $47.35 | $47.81 | $46.68 | $47.14 | $47.14 | 638,387 |
| 2022-10-10 | $47.21 | $48.14 | $47.01 | $47.75 | $47.75 | 420,956 |
| 2022-10-07 | $48.36 | $48.59 | $47.09 | $47.42 | $47.42 | 401,048 |
| 2022-10-06 | $47.65 | $48.69 | $47.39 | $48.63 | $48.63 | 399,488 |
| 2022-10-05 | $47.13 | $47.85 | $46.99 | $47.72 | $47.72 | 391,042 |
| 2022-10-04 | $46.86 | $47.93 | $46.73 | $47.82 | $47.82 | 568,027 |
| 2022-10-03 | $44.54 | $46.17 | $44.50 | $46.01 | $46.01 | 566,565 |
| 2022-09-30 | $44.69 | $45.46 | $44.32 | $44.37 | $44.37 | 994,310 |
| 2022-09-29 | $44.91 | $45.04 | $44.09 | $44.61 | $44.61 | 528,676 |
| 2022-09-28 | $43.98 | $45.50 | $43.76 | $45.31 | $45.31 | 691,971 |
| 2022-09-27 | $44.26 | $44.74 | $43.37 | $43.76 | $43.76 | 470,731 |
| 2022-09-26 | $43.02 | $44.44 | $43.00 | $43.57 | $43.57 | 562,871 |
| 2022-09-23 | $44.30 | $44.30 | $43.06 | $43.41 | $43.41 | 485,219 |
| 2022-09-22 | $44.33 | $45.04 | $43.82 | $44.62 | $44.62 | 764,856 |
| 2022-09-21 | $44.56 | $45.59 | $44.34 | $44.34 | $44.34 | 374,193 |
| 2022-09-20 | $44.53 | $44.74 | $44.00 | $44.55 | $44.55 | 432,530 |
| 2022-09-19 | $44.33 | $45.05 | $43.95 | $44.83 | $44.83 | 562,202 |
| 2022-09-16 | $44.32 | $45.15 | $43.81 | $44.99 | $44.99 | 1,628,840 |
| 2022-09-15 | $45.00 | $45.65 | $44.48 | $44.60 | $44.60 | 435,362 |
| 2022-09-14 | $44.50 | $45.29 | $44.25 | $45.21 | $45.21 | 562,010 |
| 2022-09-13 | $44.65 | $44.86 | $44.18 | $44.37 | $44.37 | 483,731 |
| 2022-09-12 | $45.44 | $45.83 | $44.95 | $45.48 | $45.48 | 461,003 |
| 2022-09-09 | $44.31 | $45.49 | $44.24 | $45.13 | $45.13 | 578,591 |
| 2022-09-08 | $43.69 | $44.88 | $43.29 | $44.11 | $44.11 | 690,497 |
| 2022-09-07 | $47.01 | $47.32 | $42.85 | $43.86 | $43.86 | 2,639,350 |
| 2022-09-06 | $44.34 | $47.17 | $44.20 | $47.06 | $47.06 | 1,338,529 |
| 2022-09-02 | $44.75 | $44.91 | $43.82 | $44.02 | $44.02 | 631,804 |
| 2022-09-01 | $44.08 | $44.74 | $43.60 | $44.69 | $44.69 | 633,123 |
| 2022-08-31 | $44.63 | $44.96 | $44.29 | $44.39 | $44.39 | 463,306 |
| 2022-08-30 | $45.47 | $45.47 | $44.03 | $44.55 | $44.55 | 424,574 |
| 2022-08-29 | $44.71 | $45.36 | $44.42 | $45.07 | $45.07 | 462,221 |
| 2022-08-26 | $46.46 | $46.51 | $44.98 | $45.11 | $45.11 | 427,792 |
| 2022-08-25 | $45.56 | $46.54 | $45.56 | $46.50 | $46.50 | 473,569 |
| 2022-08-24 | $44.68 | $45.51 | $44.58 | $45.36 | $45.36 | 390,601 |
| 2022-08-23 | $44.96 | $45.38 | $44.47 | $44.61 | $44.61 | 355,414 |
| 2022-08-22 | $44.71 | $45.27 | $44.26 | $45.09 | $45.09 | 406,101 |
| 2022-08-19 | $45.61 | $45.63 | $45.15 | $45.27 | $45.27 | 428,046 |
| 2022-08-18 | $45.42 | $45.89 | $45.31 | $45.86 | $45.86 | 340,152 |
| 2022-08-17 | $45.76 | $46.04 | $45.32 | $45.62 | $45.62 | 391,635 |
| 2022-08-16 | $46.31 | $46.75 | $46.13 | $46.18 | $46.18 | 582,854 |
| 2022-08-15 | $45.67 | $46.96 | $45.40 | $46.67 | $46.67 | 413,659 |
| 2022-08-12 | $45.33 | $46.06 | $44.94 | $46.05 | $46.05 | 370,235 |
| 2022-08-11 | $45.80 | $45.86 | $45.02 | $45.10 | $45.10 | 378,596 |
| 2022-08-10 | $45.69 | $46.03 | $45.30 | $45.69 | $45.69 | 373,283 |
| 2022-08-09 | $45.23 | $45.43 | $44.41 | $44.95 | $44.95 | 448,271 |
| 2022-08-08 | $45.71 | $46.09 | $44.99 | $45.28 | $45.28 | 347,182 |
| 2022-08-05 | $45.52 | $46.23 | $45.14 | $45.47 | $45.47 | 497,763 |
| 2022-08-04 | $45.10 | $45.93 | $44.63 | $45.79 | $45.79 | 410,462 |
| 2022-08-03 | $44.70 | $45.66 | $44.34 | $45.47 | $45.47 | 434,769 |
| 2022-08-02 | $44.55 | $45.03 | $44.31 | $44.54 | $44.54 | 455,828 |
| 2022-08-01 | $44.21 | $44.97 | $43.92 | $44.79 | $44.79 | 393,440 |
| 2022-07-29 | $44.07 | $44.74 | $43.76 | $44.71 | $44.71 | 703,360 |
| 2022-07-28 | $43.81 | $44.56 | $43.14 | $44.36 | $44.36 | 544,241 |
| 2022-07-27 | $42.28 | $43.99 | $41.57 | $43.81 | $43.81 | 753,957 |
| 2022-07-26 | $40.75 | $42.74 | $40.24 | $42.28 | $42.28 | 689,122 |
| 2022-07-25 | $39.25 | $40.00 | $39.11 | $39.81 | $39.81 | 368,683 |
| 2022-07-22 | $39.85 | $40.46 | $39.10 | $39.37 | $39.37 | 445,020 |
| 2022-07-21 | $38.58 | $39.53 | $38.25 | $39.52 | $39.52 | 444,842 |
| 2022-07-20 | $39.21 | $39.33 | $38.62 | $39.04 | $39.04 | 567,630 |
| 2022-07-19 | $38.94 | $39.47 | $38.78 | $39.29 | $39.29 | 339,578 |
| 2022-07-18 | $39.59 | $40.01 | $38.39 | $38.47 | $38.47 | 338,847 |
| 2022-07-15 | $39.41 | $39.59 | $38.87 | $39.28 | $39.28 | 366,902 |
| 2022-07-14 | $37.60 | $38.71 | $37.47 | $38.65 | $38.65 | 278,459 |
| 2022-07-13 | $37.67 | $38.37 | $37.32 | $38.09 | $38.09 | 287,562 |
| 2022-07-12 | $37.84 | $38.55 | $37.69 | $38.06 | $38.06 | 320,313 |
| 2022-07-11 | $38.33 | $38.83 | $37.76 | $37.86 | $37.86 | 382,892 |
| 2022-07-08 | $38.74 | $38.93 | $38.33 | $38.60 | $38.60 | 315,455 |
| 2022-07-07 | $37.88 | $39.35 | $37.86 | $39.00 | $39.00 | 351,647 |
| 2022-07-06 | $37.72 | $37.98 | $37.29 | $37.58 | $37.58 | 353,599 |
| 2022-07-05 | $37.49 | $37.68 | $36.54 | $37.66 | $37.66 | 438,002 |
| 2022-07-01 | $37.35 | $38.21 | $37.35 | $38.14 | $38.14 | 362,120 |
| 2022-06-30 | $36.80 | $37.83 | $36.66 | $37.56 | $37.56 | 424,951 |
| 2022-06-29 | $37.27 | $37.46 | $36.42 | $37.42 | $37.42 | 426,617 |
| 2022-06-28 | $38.09 | $38.20 | $37.10 | $37.44 | $37.44 | 511,198 |
| 2022-06-27 | $37.51 | $38.15 | $37.25 | $37.83 | $37.83 | 417,621 |
| 2022-06-24 | $37.20 | $37.65 | $37.13 | $37.31 | $37.31 | 1,481,289 |
| 2022-06-23 | $37.16 | $37.31 | $36.49 | $37.02 | $37.02 | 305,413 |
| 2022-06-22 | $36.67 | $37.49 | $36.60 | $36.76 | $36.76 | 435,400 |
| 2022-06-21 | $37.31 | $37.85 | $37.05 | $37.09 | $37.09 | 646,155 |
| 2022-06-17 | $35.22 | $37.29 | $35.22 | $37.08 | $37.08 | 1,684,041 |
| 2022-06-16 | $35.31 | $35.66 | $34.19 | $34.68 | $34.68 | 713,899 |
| 2022-06-15 | $35.44 | $36.79 | $35.14 | $36.30 | $36.30 | 650,192 |
| 2022-06-14 | $34.80 | $35.09 | $33.88 | $34.97 | $34.97 | 474,428 |
| 2022-06-13 | $35.28 | $35.45 | $34.25 | $34.80 | $34.80 | 604,489 |
| 2022-06-10 | $35.43 | $36.59 | $35.24 | $36.22 | $36.22 | 440,595 |
| 2022-06-09 | $36.79 | $36.79 | $35.99 | $36.04 | $36.04 | 295,604 |
| 2022-06-08 | $37.62 | $37.92 | $36.79 | $36.85 | $36.85 | 238,889 |
| 2022-06-07 | $37.15 | $37.98 | $36.69 | $37.94 | $37.94 | 339,633 |
| 2022-06-06 | $37.96 | $37.97 | $36.91 | $37.49 | $37.49 | 423,963 |
| 2022-06-03 | $37.93 | $38.22 | $37.27 | $37.56 | $37.56 | 312,928 |
| 2022-06-02 | $37.08 | $38.37 | $36.68 | $38.35 | $38.35 | 395,830 |
| 2022-06-01 | $37.34 | $37.53 | $36.38 | $37.09 | $37.09 | 423,255 |
| 2022-05-31 | $38.45 | $38.67 | $36.83 | $37.11 | $37.11 | 667,993 |
| 2022-05-27 | $37.20 | $38.71 | $37.13 | $38.71 | $38.71 | 422,581 |
| 2022-05-26 | $36.87 | $37.19 | $36.56 | $36.76 | $36.76 | 346,137 |
| 2022-05-25 | $36.27 | $36.65 | $35.65 | $36.62 | $36.62 | 319,777 |
| 2022-05-24 | $36.48 | $36.71 | $35.84 | $36.25 | $36.25 | 372,593 |
| 2022-05-23 | $36.25 | $36.94 | $35.61 | $36.88 | $36.88 | 555,511 |
| 2022-05-20 | $36.40 | $37.09 | $34.97 | $35.85 | $35.85 | 666,670 |
| 2022-05-19 | $34.39 | $36.60 | $34.27 | $35.82 | $35.82 | 705,211 |
| 2022-05-18 | $35.02 | $35.72 | $34.31 | $34.53 | $34.53 | 460,728 |
| 2022-05-17 | $35.00 | $35.54 | $34.37 | $35.50 | $35.50 | 377,954 |
| 2022-05-16 | $34.23 | $34.97 | $33.97 | $34.21 | $34.21 | 374,926 |
| 2022-05-13 | $34.13 | $34.96 | $34.13 | $34.59 | $34.59 | 467,807 |
| 2022-05-12 | $33.26 | $34.03 | $32.88 | $33.93 | $33.93 | 473,173 |
| 2022-05-11 | $34.12 | $34.96 | $33.23 | $33.30 | $33.30 | 494,525 |
| 2022-05-10 | $34.08 | $34.74 | $33.24 | $34.31 | $34.31 | 658,248 |
| 2022-05-09 | $34.42 | $34.60 | $33.11 | $33.51 | $33.51 | 667,427 |
| 2022-05-06 | $35.46 | $35.63 | $34.36 | $34.94 | $34.94 | 504,822 |
| 2022-05-05 | $36.96 | $36.96 | $35.16 | $35.69 | $35.69 | 492,122 |
| 2022-05-04 | $36.45 | $37.15 | $35.58 | $37.03 | $37.03 | 427,355 |
| 2022-05-03 | $36.20 | $36.83 | $35.82 | $36.45 | $36.45 | 361,038 |
| 2022-05-02 | $35.78 | $36.58 | $35.35 | $36.16 | $36.16 | 473,508 |
| 2022-04-29 | $36.71 | $37.41 | $35.60 | $35.71 | $35.71 | 519,993 |
| 2022-04-28 | $36.55 | $37.09 | $35.59 | $36.96 | $36.96 | 486,766 |
| 2022-04-27 | $36.38 | $36.85 | $36.04 | $36.06 | $36.06 | 483,856 |
| 2022-04-26 | $37.74 | $37.77 | $36.31 | $36.38 | $36.38 | 484,757 |
| 2022-04-25 | $37.19 | $38.13 | $36.94 | $38.00 | $38.00 | 558,410 |
| 2022-04-22 | $38.16 | $38.92 | $37.33 | $37.39 | $37.39 | 710,497 |
| 2022-04-21 | $41.71 | $41.84 | $38.52 | $38.58 | $38.58 | 604,500 |
| 2022-04-20 | $42.17 | $42.49 | $41.33 | $41.35 | $41.35 | 598,664 |
| 2022-04-19 | $40.00 | $42.35 | $39.60 | $42.22 | $42.22 | 728,256 |
| 2022-04-18 | $40.26 | $40.47 | $39.57 | $39.69 | $39.69 | 590,618 |
| 2022-04-14 | $40.97 | $41.38 | $40.45 | $40.51 | $40.51 | 332,286 |
| 2022-04-13 | $40.00 | $41.13 | $39.86 | $40.85 | $40.85 | 442,969 |
| 2022-04-12 | $40.29 | $40.88 | $39.52 | $39.81 | $39.81 | 450,746 |
| 2022-04-11 | $39.76 | $40.31 | $39.46 | $39.62 | $39.62 | 548,710 |
| 2022-04-08 | $40.24 | $40.29 | $39.79 | $39.93 | $39.93 | 427,594 |
| 2022-04-07 | $41.11 | $41.65 | $39.73 | $40.13 | $40.13 | 601,008 |
| 2022-04-06 | $41.46 | $41.73 | $40.95 | $41.28 | $41.28 | 693,476 |
| 2022-04-05 | $42.48 | $42.69 | $41.40 | $41.74 | $41.74 | 431,757 |
| 2022-04-04 | $41.71 | $42.50 | $41.64 | $42.49 | $42.49 | 412,105 |
| 2022-04-01 | $40.51 | $41.82 | $40.46 | $41.76 | $41.76 | 678,257 |
| 2022-03-31 | $40.89 | $41.01 | $40.29 | $40.32 | $40.32 | 574,280 |
| 2022-03-30 | $41.57 | $41.58 | $40.68 | $40.90 | $40.90 | 371,604 |
| 2022-03-29 | $40.90 | $41.73 | $40.77 | $41.58 | $41.58 | 557,570 |
| 2022-03-28 | $40.84 | $41.08 | $40.13 | $40.79 | $40.79 | 361,448 |
| 2022-03-25 | $40.29 | $41.15 | $40.25 | $40.68 | $40.68 | 371,777 |
| 2022-03-24 | $40.03 | $40.28 | $39.22 | $40.26 | $40.26 | 500,881 |
| 2022-03-23 | $40.16 | $40.34 | $39.56 | $39.59 | $39.59 | 673,398 |
| 2022-03-22 | $40.56 | $41.24 | $40.34 | $40.57 | $40.57 | 605,651 |
| 2022-03-21 | $40.71 | $40.79 | $39.86 | $40.50 | $40.50 | 518,580 |
| 2022-03-18 | $39.98 | $41.00 | $39.47 | $40.90 | $40.90 | 1,117,822 |
| 2022-03-17 | $39.56 | $40.10 | $39.20 | $40.09 | $40.09 | 503,018 |
| 2022-03-16 | $38.50 | $39.83 | $38.35 | $39.83 | $39.83 | 624,272 |
| 2022-03-15 | $37.74 | $38.00 | $36.98 | $37.93 | $37.93 | 1,230,804 |
| 2022-03-14 | $39.18 | $39.21 | $37.28 | $37.29 | $37.29 | 954,160 |
| 2022-03-11 | $40.15 | $40.95 | $39.20 | $39.27 | $39.27 | 558,397 |
| 2022-03-10 | $39.39 | $40.24 | $39.28 | $40.06 | $40.06 | 641,678 |
| 2022-03-09 | $39.70 | $40.56 | $39.29 | $40.22 | $40.22 | 702,788 |
| 2022-03-08 | $39.56 | $40.84 | $39.23 | $39.25 | $39.25 | 938,015 |
| 2022-03-07 | $39.16 | $39.85 | $38.50 | $39.69 | $39.69 | 979,771 |
| 2022-03-04 | $38.59 | $39.19 | $38.22 | $38.58 | $38.58 | 736,184 |
| 2022-03-03 | $40.37 | $40.50 | $39.06 | $39.21 | $39.21 | 796,960 |
| 2022-03-02 | $38.99 | $39.96 | $38.88 | $39.89 | $39.89 | 1,039,712 |
| 2022-03-01 | $39.61 | $39.91 | $38.89 | $38.99 | $38.99 | 978,958 |
| 2022-02-28 | $38.71 | $39.75 | $38.21 | $39.59 | $39.59 | 834,583 |
| 2022-02-25 | $38.11 | $39.16 | $37.58 | $39.12 | $39.12 | 1,069,677 |
| 2022-02-24 | $35.62 | $38.11 | $35.34 | $38.06 | $38.06 | 1,077,767 |
| 2022-02-23 | $37.53 | $38.11 | $36.52 | $36.54 | $36.54 | 1,152,266 |
| 2022-02-22 | $37.29 | $37.96 | $37.07 | $37.40 | $37.40 | 1,195,608 |
| 2022-02-18 | $36.49 | $37.70 | $36.36 | $37.30 | $37.30 | 1,338,425 |
| 2022-02-17 | $35.90 | $36.80 | $34.33 | $35.67 | $35.67 | 811,920 |
| 2022-02-16 | $35.42 | $35.87 | $35.14 | $35.56 | $35.56 | 793,301 |
| 2022-02-15 | $35.01 | $35.87 | $35.00 | $35.75 | $35.75 | 1,150,162 |
| 2022-02-14 | $34.25 | $34.96 | $34.20 | $34.55 | $34.55 | 1,255,674 |
| 2022-02-11 | $34.50 | $35.48 | $33.89 | $34.25 | $34.25 | 1,770,793 |
| 2022-02-10 | $32.76 | $35.25 | $32.76 | $34.45 | $34.45 | 2,748,947 |
| 2022-02-09 | $33.18 | $33.68 | $32.80 | $33.31 | $33.31 | 4,834,964 |
| 2022-02-08 | $32.59 | $32.88 | $32.18 | $32.53 | $32.53 | 3,737,500 |
| 2022-02-07 | $32.20 | $33.06 | $32.04 | $32.59 | $32.59 | 1,745,367 |
| 2022-02-04 | $32.25 | $32.59 | $31.73 | $32.04 | $32.04 | 3,250,789 |
| 2022-02-03 | $33.71 | $33.74 | $31.89 | $32.26 | $32.26 | 3,038,389 |
| 2022-02-02 | $34.93 | $35.63 | $33.98 | $34.05 | $34.05 | 1,710,867 |
| 2022-02-01 | $36.09 | $36.80 | $34.54 | $34.85 | $34.85 | 1,855,455 |
| 2022-01-31 | $34.94 | $36.26 | $34.83 | $35.88 | $35.88 | 1,235,076 |
| 2022-01-28 | $34.00 | $35.05 | $33.50 | $35.04 | $35.04 | 1,113,961 |
| 2022-01-27 | $34.38 | $35.23 | $33.73 | $34.07 | $34.07 | 1,382,331 |
| 2022-01-26 | $36.07 | $36.46 | $33.85 | $34.03 | $34.03 | 1,156,174 |
| 2022-01-25 | $35.69 | $36.40 | $34.21 | $35.21 | $35.21 | 1,162,540 |
| 2022-01-24 | $34.66 | $36.58 | $33.95 | $36.43 | $36.43 | 1,434,930 |
| 2022-01-21 | $35.57 | $37.16 | $35.37 | $35.40 | $35.40 | 1,032,708 |
| 2022-01-20 | $35.62 | $37.77 | $35.49 | $35.91 | $35.91 | 710,019 |
| 2022-01-19 | $36.02 | $36.97 | $35.44 | $35.52 | $35.52 | 880,670 |
| 2022-01-18 | $36.56 | $37.02 | $35.67 | $35.79 | $35.79 | 835,711 |
| 2022-01-14 | $37.46 | $37.92 | $36.57 | $37.44 | $37.44 | 600,580 |
| 2022-01-13 | $38.72 | $39.17 | $37.60 | $37.71 | $37.71 | 676,245 |
| 2022-01-12 | $40.71 | $41.06 | $38.64 | $38.70 | $38.70 | 925,413 |
| 2022-01-11 | $40.00 | $40.83 | $39.34 | $40.22 | $40.22 | 471,741 |
| 2022-01-10 | $40.11 | $40.28 | $39.06 | $39.97 | $39.97 | 576,223 |
| 2022-01-07 | $40.00 | $41.88 | $40.00 | $40.82 | $40.82 | 732,587 |
| 2022-01-06 | $38.30 | $40.19 | $38.13 | $40.00 | $40.00 | 876,297 |
| 2022-01-05 | $40.82 | $41.11 | $38.32 | $38.34 | $38.34 | 800,558 |
| 2022-01-04 | $41.26 | $41.55 | $39.61 | $40.89 | $40.89 | 719,102 |
| 2022-01-03 | $41.51 | $42.40 | $40.79 | $41.14 | $41.14 | 855,324 |
| 2021-12-31 | $42.12 | $42.65 | $41.11 | $41.29 | $41.29 | 779,072 |
| 2021-12-30 | $42.00 | $42.85 | $41.99 | $42.17 | $42.17 | 967,752 |
| 2021-12-29 | $41.90 | $42.56 | $41.50 | $42.42 | $42.42 | 472,681 |
| 2021-12-28 | $41.75 | $42.60 | $41.61 | $41.73 | $41.73 | 472,856 |
| 2021-12-27 | $42.05 | $42.08 | $41.11 | $41.79 | $41.79 | 465,442 |
| 2021-12-23 | $42.81 | $43.21 | $42.07 | $42.29 | $42.29 | 401,872 |
| 2021-12-22 | $42.15 | $42.94 | $41.71 | $42.62 | $42.62 | 605,691 |
| 2021-12-21 | $39.70 | $42.19 | $39.70 | $42.15 | $42.15 | 995,510 |
| 2021-12-20 | $40.89 | $40.91 | $39.20 | $39.23 | $39.23 | 935,231 |
| 2021-12-17 | $38.87 | $41.89 | $38.40 | $41.47 | $41.47 | 2,151,006 |
| 2021-12-16 | $41.37 | $41.80 | $38.50 | $38.93 | $38.93 | 1,067,145 |
| 2021-12-15 | $39.89 | $41.47 | $38.93 | $41.33 | $41.33 | 1,225,469 |
| 2021-12-14 | $39.99 | $40.36 | $39.13 | $39.92 | $39.92 | 877,802 |
| 2021-12-13 | $40.36 | $41.34 | $39.61 | $40.53 | $40.53 | 811,852 |
| 2021-12-10 | $41.49 | $41.75 | $40.30 | $40.67 | $40.67 | 668,127 |
| 2021-12-09 | $40.65 | $40.98 | $39.79 | $40.36 | $40.36 | 665,647 |
| 2021-12-08 | $40.93 | $41.80 | $40.06 | $41.22 | $41.22 | 562,375 |
| 2021-12-07 | $40.68 | $41.90 | $40.40 | $41.17 | $41.17 | 801,791 |
| 2021-12-06 | $38.99 | $40.18 | $38.61 | $39.80 | $39.80 | 778,743 |
| 2021-12-03 | $39.45 | $39.50 | $38.49 | $38.92 | $38.92 | 798,733 |
| 2021-12-02 | $37.18 | $39.57 | $37.12 | $39.32 | $39.32 | 746,484 |
| 2021-12-01 | $39.24 | $39.50 | $37.26 | $37.31 | $37.31 | 814,221 |
| 2021-11-30 | $38.60 | $39.35 | $37.70 | $38.45 | $38.45 | 771,924 |
| 2021-11-29 | $38.56 | $39.20 | $37.30 | $38.89 | $38.89 | 668,576 |
| 2021-11-26 | $38.13 | $38.66 | $37.61 | $38.06 | $38.06 | 473,061 |
| 2021-11-24 | $38.87 | $39.34 | $38.26 | $39.28 | $39.28 | 438,275 |
| 2021-11-23 | $38.59 | $39.23 | $38.07 | $39.17 | $39.17 | 684,394 |
| 2021-11-22 | $40.14 | $40.23 | $38.59 | $38.61 | $38.61 | 756,397 |
| 2021-11-19 | $40.15 | $40.61 | $39.65 | $39.98 | $39.98 | 421,324 |
| 2021-11-18 | $41.50 | $41.76 | $40.19 | $40.38 | $40.38 | 438,030 |
| 2021-11-17 | $41.00 | $41.69 | $40.86 | $41.39 | $41.39 | 474,693 |
| 2021-11-16 | $41.68 | $42.60 | $41.25 | $41.48 | $41.48 | 606,827 |
| 2021-11-15 | $42.40 | $42.46 | $41.32 | $42.02 | $42.02 | 474,729 |
| 2021-11-12 | $42.94 | $42.94 | $41.67 | $42.03 | $42.03 | 442,943 |
| 2021-11-11 | $41.58 | $42.94 | $41.20 | $42.57 | $42.57 | 557,920 |
| 2021-11-10 | $42.68 | $43.13 | $41.33 | $41.34 | $41.34 | 573,474 |
| 2021-11-09 | $43.29 | $43.50 | $42.61 | $42.83 | $42.83 | 523,928 |
| 2021-11-08 | $42.93 | $43.68 | $42.38 | $43.18 | $43.18 | 591,013 |
| 2021-11-05 | $42.51 | $43.87 | $42.37 | $42.80 | $42.80 | 686,040 |
| 2021-11-04 | $42.10 | $42.69 | $41.42 | $42.32 | $42.32 | 496,015 |
| 2021-11-03 | $41.37 | $42.31 | $41.26 | $41.93 | $41.93 | 694,714 |
| 2021-11-02 | $41.85 | $41.86 | $40.98 | $41.40 | $41.40 | 427,054 |
| 2021-11-01 | $40.59 | $42.19 | $40.59 | $41.84 | $41.84 | 699,683 |
| 2021-10-29 | $39.90 | $40.68 | $39.79 | $40.55 | $40.55 | 442,472 |
| 2021-10-28 | $40.07 | $40.73 | $40.06 | $40.20 | $40.20 | 691,368 |
| 2021-10-27 | $41.08 | $41.29 | $39.84 | $39.95 | $39.95 | 437,941 |
| 2021-10-26 | $40.89 | $41.22 | $40.48 | $41.07 | $41.07 | 407,118 |
| 2021-10-25 | $40.52 | $41.44 | $40.39 | $40.78 | $40.78 | 400,926 |
| 2021-10-22 | $40.88 | $41.54 | $40.24 | $40.54 | $40.54 | 776,366 |
| 2021-10-21 | $42.12 | $43.32 | $41.20 | $41.23 | $41.23 | 767,531 |
| 2021-10-20 | $41.51 | $42.64 | $40.85 | $41.71 | $41.71 | 759,751 |
| 2021-10-19 | $40.49 | $41.70 | $39.14 | $41.03 | $41.03 | 949,418 |
| 2021-10-18 | $39.03 | $39.80 | $38.72 | $39.61 | $39.61 | 672,679 |
| 2021-10-15 | $39.64 | $39.89 | $39.18 | $39.23 | $39.23 | 739,359 |
| 2021-10-14 | $39.21 | $39.72 | $38.85 | $38.95 | $38.95 | 663,255 |
| 2021-10-13 | $38.27 | $38.97 | $37.92 | $38.57 | $38.57 | 518,702 |
| 2021-10-12 | $37.23 | $38.12 | $37.19 | $37.95 | $37.95 | 471,964 |
| 2021-10-11 | $36.82 | $37.33 | $36.34 | $37.02 | $37.02 | 1,252,678 |
| 2021-10-08 | $38.41 | $38.46 | $36.91 | $36.95 | $36.95 | 657,458 |
| 2021-10-07 | $38.05 | $38.72 | $38.02 | $38.41 | $38.41 | 541,141 |
| 2021-10-06 | $38.24 | $38.54 | $37.10 | $37.54 | $37.54 | 526,096 |
| 2021-10-05 | $38.78 | $39.15 | $38.21 | $38.85 | $38.85 | 817,562 |
| 2021-10-04 | $39.93 | $40.03 | $38.36 | $38.54 | $38.54 | 792,672 |
| 2021-10-01 | $40.06 | $40.94 | $39.58 | $40.00 | $40.00 | 741,922 |
| 2021-09-30 | $40.74 | $41.67 | $39.83 | $39.85 | $39.85 | 1,086,823 |
| 2021-09-29 | $41.88 | $41.99 | $40.70 | $40.82 | $40.82 | 634,950 |
| 2021-09-28 | $42.80 | $43.17 | $41.36 | $41.48 | $41.48 | 841,079 |
| 2021-09-27 | $42.96 | $43.65 | $41.88 | $43.29 | $43.29 | 535,455 |
| 2021-09-24 | $42.75 | $43.25 | $42.25 | $43.08 | $43.08 | 559,153 |
| 2021-09-23 | $43.90 | $43.93 | $42.87 | $43.19 | $43.19 | 574,833 |
| 2021-09-22 | $44.21 | $44.80 | $43.51 | $43.58 | $43.58 | 798,776 |
| 2021-09-21 | $43.83 | $44.10 | $43.09 | $43.79 | $43.79 | 840,126 |
| 2021-09-20 | $43.76 | $45.55 | $42.77 | $43.56 | $43.56 | 1,010,979 |
| 2021-09-17 | $44.85 | $45.96 | $43.93 | $44.98 | $44.98 | 3,704,013 |
| 2021-09-16 | $44.76 | $44.88 | $43.65 | $44.40 | $44.40 | 585,473 |
| 2021-09-15 | $45.21 | $45.62 | $44.40 | $44.74 | $44.74 | 746,248 |
| 2021-09-14 | $47.12 | $47.39 | $45.02 | $45.34 | $45.34 | 915,230 |
| 2021-09-13 | $47.48 | $47.73 | $46.37 | $46.98 | $46.98 | 648,508 |
| 2021-09-10 | $47.25 | $47.90 | $46.47 | $47.27 | $47.27 | 542,380 |
| 2021-09-09 | $47.25 | $47.76 | $46.67 | $46.91 | $46.91 | 524,598 |
| 2021-09-08 | $48.42 | $48.56 | $46.34 | $47.05 | $47.05 | 758,683 |
| 2021-09-07 | $46.14 | $48.95 | $46.11 | $48.79 | $48.79 | 1,112,605 |
| 2021-09-03 | $46.02 | $46.52 | $45.57 | $45.93 | $45.93 | 531,188 |
| 2021-09-02 | $46.18 | $46.55 | $45.40 | $46.08 | $46.08 | 713,406 |
| 2021-09-01 | $44.38 | $46.60 | $44.38 | $45.93 | $45.93 | 1,008,497 |
| 2021-08-31 | $42.79 | $44.58 | $41.78 | $44.51 | $44.51 | 1,636,235 |
| 2021-08-30 | $43.74 | $46.92 | $43.20 | $46.88 | $46.88 | 2,420,790 |
| 2021-08-27 | $39.35 | $40.78 | $39.35 | $40.62 | $40.62 | 572,741 |
| 2021-08-26 | $39.80 | $40.38 | $39.17 | $39.20 | $39.20 | 380,437 |
| 2021-08-25 | $40.50 | $40.95 | $40.00 | $40.01 | $40.01 | 463,952 |
| 2021-08-24 | $41.48 | $41.50 | $40.10 | $40.31 | $40.31 | 606,198 |
| 2021-08-23 | $40.47 | $41.33 | $40.35 | $41.28 | $41.28 | 876,212 |
| 2021-08-20 | $38.87 | $40.08 | $38.87 | $40.03 | $40.03 | 336,238 |
| 2021-08-19 | $39.00 | $39.20 | $38.54 | $38.88 | $38.88 | 364,608 |
| 2021-08-18 | $39.28 | $40.24 | $39.25 | $39.37 | $39.37 | 352,410 |
| 2021-08-17 | $39.90 | $40.00 | $38.53 | $39.16 | $39.16 | 516,794 |
| 2021-08-16 | $40.49 | $40.80 | $39.60 | $40.26 | $40.26 | 506,018 |
| 2021-08-13 | $42.38 | $42.46 | $40.54 | $40.66 | $40.66 | 525,944 |
| 2021-08-12 | $42.61 | $42.74 | $41.91 | $42.34 | $42.34 | 406,993 |
| 2021-08-11 | $43.05 | $43.20 | $42.11 | $42.61 | $42.61 | 448,307 |
| 2021-08-10 | $43.07 | $43.34 | $42.46 | $42.80 | $42.80 | 333,234 |
| 2021-08-09 | $42.74 | $43.32 | $41.83 | $42.88 | $42.88 | 325,630 |
| 2021-08-06 | $43.97 | $44.17 | $42.64 | $42.76 | $42.76 | 392,341 |
| 2021-08-05 | $42.87 | $44.04 | $42.75 | $43.83 | $43.83 | 495,045 |
| 2021-08-04 | $41.32 | $42.87 | $41.22 | $42.82 | $42.82 | 728,226 |
| 2021-08-03 | $42.44 | $42.58 | $40.84 | $41.56 | $41.56 | 557,727 |
| 2021-08-02 | $42.42 | $42.72 | $41.88 | $41.94 | $41.94 | 879,970 |
| 2021-07-30 | $41.58 | $42.65 | $41.58 | $42.23 | $42.23 | 811,251 |
| 2021-07-29 | $40.94 | $41.91 | $40.53 | $41.75 | $41.75 | 787,571 |
| 2021-07-28 | $40.21 | $41.11 | $40.07 | $40.93 | $40.93 | 533,270 |
| 2021-07-27 | $40.91 | $40.96 | $38.75 | $39.81 | $39.81 | 720,660 |
| 2021-07-26 | $41.27 | $41.97 | $40.68 | $41.09 | $41.09 | 440,297 |
| 2021-07-23 | $41.30 | $41.30 | $40.49 | $40.89 | $40.89 | 499,039 |
| 2021-07-22 | $41.43 | $41.43 | $40.39 | $41.20 | $41.20 | 500,190 |
| 2021-07-21 | $40.91 | $42.24 | $40.83 | $41.55 | $41.55 | 724,827 |
| 2021-07-20 | $38.18 | $41.22 | $37.56 | $40.95 | $40.95 | 1,306,407 |
| 2021-07-19 | $36.13 | $37.75 | $35.83 | $37.56 | $37.56 | 941,667 |
| 2021-07-16 | $37.40 | $37.68 | $36.87 | $36.96 | $36.96 | 558,065 |
| 2021-07-15 | $37.56 | $37.59 | $36.52 | $37.04 | $37.04 | 554,227 |
| 2021-07-14 | $39.01 | $39.56 | $37.54 | $37.61 | $37.61 | 518,273 |
| 2021-07-13 | $39.70 | $39.72 | $38.76 | $38.88 | $38.88 | 443,183 |
| 2021-07-12 | $39.65 | $39.84 | $39.14 | $39.78 | $39.78 | 438,687 |
| 2021-07-09 | $38.76 | $39.64 | $38.31 | $39.56 | $39.56 | 408,651 |
| 2021-07-08 | $38.15 | $38.77 | $37.32 | $38.41 | $38.41 | 509,264 |
| 2021-07-07 | $39.61 | $39.97 | $38.28 | $39.06 | $39.06 | 550,416 |
| 2021-07-06 | $39.21 | $39.61 | $38.50 | $39.45 | $39.45 | 455,464 |
| 2021-07-02 | $40.50 | $40.88 | $39.20 | $39.23 | $39.23 | 432,338 |
| 2021-07-01 | $40.40 | $40.69 | $39.91 | $40.45 | $40.45 | 558,956 |
| 2021-06-30 | $42.13 | $42.28 | $39.95 | $39.99 | $39.99 | 875,931 |
| 2021-06-29 | $42.10 | $42.70 | $41.77 | $42.14 | $42.14 | 1,012,201 |
| 2021-06-28 | $42.10 | $42.33 | $41.50 | $42.20 | $42.20 | 785,553 |
| 2021-06-25 | $41.57 | $42.06 | $40.32 | $41.90 | $41.90 | 2,253,923 |
| 2021-06-24 | $41.04 | $41.90 | $40.88 | $41.29 | $41.29 | 649,218 |
| 2021-06-23 | $40.75 | $41.15 | $40.34 | $40.73 | $40.73 | 481,574 |
| 2021-06-22 | $40.41 | $40.74 | $39.97 | $40.61 | $40.61 | 747,067 |
| 2021-06-21 | $39.47 | $40.49 | $39.01 | $40.41 | $40.41 | 523,929 |
| 2021-06-18 | $41.00 | $41.19 | $39.08 | $39.33 | $39.33 | 1,535,003 |
| 2021-06-17 | $38.82 | $41.91 | $38.59 | $41.32 | $41.32 | 1,233,578 |
| 2021-06-16 | $39.48 | $39.49 | $38.12 | $39.05 | $39.05 | 806,798 |
| 2021-06-15 | $39.81 | $39.81 | $38.83 | $39.50 | $39.50 | 738,089 |
| 2021-06-14 | $39.19 | $39.83 | $38.85 | $39.80 | $39.80 | 556,692 |
| 2021-06-11 | $39.36 | $39.67 | $38.57 | $39.06 | $39.06 | 652,124 |
| 2021-06-10 | $38.71 | $39.46 | $38.51 | $39.34 | $39.34 | 766,492 |
| 2021-06-09 | $38.88 | $39.39 | $38.34 | $38.48 | $38.48 | 676,855 |
| 2021-06-08 | $38.60 | $38.93 | $38.05 | $38.56 | $38.56 | 1,274,342 |
| 2021-06-07 | $37.30 | $38.22 | $37.04 | $38.12 | $38.12 | 552,106 |
| 2021-06-04 | $36.88 | $37.90 | $36.88 | $37.23 | $37.23 | 433,296 |
| 2021-06-03 | $37.40 | $37.65 | $36.76 | $36.99 | $36.99 | 793,985 |
| 2021-06-02 | $38.34 | $38.43 | $37.72 | $38.01 | $38.01 | 754,047 |
| 2021-06-01 | $38.41 | $38.75 | $37.91 | $38.33 | $38.33 | 611,480 |
| 2021-05-28 | $38.16 | $38.73 | $37.89 | $38.21 | $38.21 | 686,698 |
| 2021-05-27 | $38.38 | $38.38 | $37.57 | $37.76 | $37.76 | 758,315 |
| 2021-05-26 | $37.52 | $38.02 | $37.42 | $38.00 | $38.00 | 551,214 |
| 2021-05-25 | $37.74 | $38.32 | $37.11 | $37.35 | $37.35 | 1,314,366 |
| 2021-05-24 | $37.30 | $37.64 | $36.87 | $37.33 | $37.33 | 709,899 |
| 2021-05-21 | $37.96 | $38.16 | $36.86 | $36.98 | $36.98 | 511,515 |
| 2021-05-20 | $37.21 | $37.68 | $36.82 | $37.43 | $37.43 | 558,798 |
| 2021-05-19 | $35.32 | $37.33 | $34.94 | $37.16 | $37.16 | 704,590 |
| 2021-05-18 | $36.00 | $37.57 | $36.00 | $36.72 | $36.72 | 1,596,525 |
| 2021-05-17 | $36.92 | $37.18 | $36.04 | $36.86 | $36.86 | 953,937 |
| 2021-05-14 | $36.98 | $38.16 | $36.92 | $37.28 | $37.28 | 994,752 |
| 2021-05-13 | $35.59 | $37.44 | $35.55 | $36.56 | $36.56 | 1,191,156 |
| 2021-05-12 | $36.12 | $36.43 | $35.18 | $35.29 | $35.29 | 1,240,926 |
| 2021-05-11 | $33.16 | $37.48 | $32.85 | $36.89 | $36.89 | 1,249,959 |
| 2021-05-10 | $37.54 | $37.70 | $36.35 | $36.36 | $36.36 | 1,195,040 |
| 2021-05-07 | $38.74 | $39.22 | $37.82 | $37.93 | $37.93 | 902,538 |
| 2021-05-06 | $36.84 | $38.24 | $36.15 | $38.22 | $38.22 | 1,127,988 |
| 2021-05-05 | $37.41 | $37.49 | $36.46 | $36.90 | $36.90 | 1,140,035 |
| 2021-05-04 | $36.88 | $37.44 | $36.54 | $37.14 | $37.14 | 1,911,004 |
| 2021-05-03 | $37.91 | $38.14 | $37.43 | $37.48 | $37.48 | 774,867 |
| 2021-04-30 | $37.33 | $38.72 | $37.33 | $37.99 | $37.99 | 1,197,935 |
| 2021-04-29 | $38.47 | $38.61 | $37.70 | $38.24 | $38.24 | 945,318 |
| 2021-04-28 | $38.08 | $38.39 | $37.69 | $38.30 | $38.30 | 532,574 |
| 2021-04-27 | $38.91 | $38.99 | $37.92 | $38.21 | $38.21 | 735,613 |
| 2021-04-26 | $38.04 | $38.99 | $37.89 | $38.56 | $38.56 | 892,021 |
| 2021-04-23 | $37.43 | $38.16 | $37.02 | $37.67 | $37.67 | 819,735 |
| 2021-04-22 | $38.25 | $38.44 | $37.43 | $37.55 | $37.55 | 1,107,362 |
| 2021-04-21 | $35.52 | $37.78 | $35.26 | $37.70 | $37.70 | 1,420,145 |
| 2021-04-20 | $37.00 | $38.27 | $35.92 | $35.93 | $35.93 | 1,589,030 |
| 2021-04-19 | $40.08 | $40.47 | $38.10 | $38.47 | $38.47 | 1,143,890 |
| 2021-04-16 | $41.30 | $41.58 | $40.66 | $40.81 | $40.81 | 566,376 |
| 2021-04-15 | $41.13 | $41.56 | $40.90 | $41.53 | $41.53 | 526,035 |
| 2021-04-14 | $41.36 | $42.37 | $41.06 | $41.13 | $41.13 | 536,505 |
| 2021-04-13 | $40.27 | $41.65 | $40.27 | $41.37 | $41.37 | 803,907 |
| 2021-04-12 | $42.53 | $42.64 | $40.30 | $40.46 | $40.46 | 933,878 |
| 2021-04-09 | $42.17 | $43.14 | $42.03 | $42.95 | $42.95 | 738,150 |
| 2021-04-08 | $40.62 | $42.07 | $40.51 | $42.04 | $42.04 | 706,295 |
| 2021-04-07 | $40.66 | $40.99 | $39.95 | $40.07 | $40.07 | 806,128 |
| 2021-04-06 | $40.42 | $41.02 | $39.79 | $40.91 | $40.91 | 637,231 |
| 2021-04-05 | $40.50 | $41.35 | $40.11 | $40.92 | $40.92 | 667,994 |
| 2021-04-01 | $42.24 | $42.38 | $40.06 | $40.20 | $40.20 | 998,075 |
| 2021-03-31 | $40.20 | $41.61 | $40.19 | $41.25 | $41.25 | 1,152,972 |
| 2021-03-30 | $38.03 | $39.87 | $37.82 | $39.80 | $39.80 | 1,097,112 |
| 2021-03-29 | $38.09 | $38.95 | $37.21 | $37.89 | $37.89 | 1,190,821 |
| 2021-03-26 | $38.62 | $38.90 | $36.97 | $38.13 | $38.13 | 918,715 |
| 2021-03-25 | $35.61 | $38.53 | $35.58 | $38.35 | $38.35 | 1,376,939 |
| 2021-03-24 | $38.17 | $38.86 | $36.70 | $36.78 | $36.78 | 1,141,959 |
| 2021-03-23 | $38.82 | $39.11 | $37.66 | $37.79 | $37.79 | 800,850 |
| 2021-03-22 | $39.05 | $39.54 | $38.77 | $39.24 | $39.24 | 610,282 |
| 2021-03-19 | $38.41 | $39.18 | $37.45 | $38.83 | $38.83 | 2,334,563 |
| 2021-03-18 | $40.05 | $40.12 | $38.39 | $38.52 | $38.52 | 688,233 |
| 2021-03-17 | $39.59 | $41.02 | $38.80 | $40.60 | $40.60 | 732,244 |
| 2021-03-16 | $41.87 | $42.03 | $39.71 | $40.26 | $40.26 | 908,445 |
| 2021-03-15 | $41.52 | $42.11 | $41.00 | $42.06 | $42.06 | 697,630 |
| 2021-03-12 | $40.88 | $41.57 | $40.11 | $41.46 | $41.46 | 612,857 |
| 2021-03-11 | $41.55 | $42.35 | $41.00 | $41.70 | $41.70 | 1,478,739 |
| 2021-03-10 | $40.99 | $41.42 | $39.93 | $40.81 | $40.81 | 951,974 |
| 2021-03-09 | $38.71 | $40.47 | $38.41 | $40.04 | $40.04 | 1,373,948 |
| 2021-03-08 | $37.50 | $38.77 | $36.78 | $37.32 | $37.32 | 1,593,672 |
| 2021-03-05 | $37.31 | $37.88 | $34.98 | $37.70 | $37.70 | 3,051,865 |
| 2021-03-04 | $38.46 | $39.05 | $36.57 | $37.27 | $37.27 | 2,002,644 |
| 2021-03-03 | $42.00 | $42.19 | $38.77 | $38.79 | $38.79 | 1,583,798 |
| 2021-03-02 | $41.36 | $41.66 | $39.30 | $39.47 | $39.47 | 1,602,646 |
| 2021-03-01 | $39.26 | $41.99 | $39.12 | $41.91 | $41.91 | 1,496,792 |
| 2021-02-26 | $38.41 | $39.52 | $38.05 | $38.31 | $38.31 | 1,921,846 |
| 2021-02-25 | $40.57 | $40.87 | $38.37 | $38.70 | $38.70 | 1,375,049 |
| 2021-02-24 | $39.95 | $41.17 | $39.00 | $40.61 | $40.61 | 1,458,750 |
| 2021-02-23 | $40.10 | $41.40 | $37.80 | $40.59 | $40.59 | 2,478,781 |
| 2021-02-22 | $46.00 | $46.57 | $44.19 | $44.20 | $44.20 | 1,493,031 |
| 2021-02-19 | $48.01 | $48.50 | $46.85 | $47.37 | $47.37 | 1,203,049 |
| 2021-02-18 | $46.97 | $47.47 | $45.91 | $47.35 | $47.35 | 1,623,000 |
| 2021-02-17 | $47.93 | $49.26 | $46.90 | $48.32 | $48.32 | 1,732,585 |
| 2021-02-16 | $50.15 | $50.55 | $48.67 | $49.03 | $49.03 | 2,243,346 |
| 2021-02-12 | $46.89 | $47.96 | $45.76 | $47.52 | $47.52 | 2,728,482 |
| 2021-02-11 | $47.50 | $48.26 | $43.94 | $46.11 | $46.11 | 24,324,336 |
| 2021-02-10 | $49.80 | $49.81 | $46.57 | $47.50 | $47.50 | 3,264,627 |
| 2021-02-09 | $51.48 | $51.88 | $47.35 | $47.51 | $47.51 | 3,948,072 |
| 2021-02-08 | $54.50 | $54.65 | $53.56 | $54.37 | $54.37 | 1,331,607 |
| 2021-02-05 | $53.61 | $54.05 | $53.03 | $53.94 | $53.94 | 945,571 |
| 2021-02-04 | $51.81 | $52.88 | $50.80 | $52.86 | $52.86 | 821,840 |
| 2021-02-03 | $50.17 | $51.70 | $49.92 | $51.42 | $51.42 | 1,074,880 |
| 2021-02-02 | $50.52 | $50.92 | $49.42 | $49.75 | $49.75 | 1,094,003 |
| 2021-02-01 | $51.50 | $51.50 | $49.29 | $49.82 | $49.82 | 1,257,426 |
| 2021-01-29 | $50.75 | $52.00 | $49.02 | $49.27 | $49.27 | 1,392,972 |
| 2021-01-28 | $54.51 | $54.51 | $47.79 | $49.83 | $49.83 | 1,476,984 |
| 2021-01-27 | $47.57 | $49.28 | $46.21 | $48.65 | $48.65 | 1,044,455 |
| 2021-01-26 | $49.23 | $49.42 | $48.24 | $48.73 | $48.73 | 829,818 |
| 2021-01-25 | $49.35 | $51.12 | $48.33 | $49.00 | $49.00 | 1,118,110 |
| 2021-01-22 | $48.16 | $49.15 | $47.40 | $49.00 | $49.00 | 1,025,930 |
| 2021-01-21 | $48.08 | $48.81 | $47.32 | $48.31 | $48.31 | 1,015,767 |
| 2021-01-20 | $48.42 | $50.83 | $47.71 | $48.00 | $48.00 | 1,653,171 |
| 2021-01-19 | $49.00 | $49.23 | $47.70 | $48.38 | $48.38 | 1,711,113 |
| 2021-01-15 | $46.98 | $47.22 | $45.81 | $46.55 | $46.55 | 1,131,236 |
| 2021-01-14 | $45.40 | $47.45 | $45.00 | $46.92 | $46.92 | 1,658,489 |
| 2021-01-13 | $44.25 | $44.25 | $42.93 | $43.16 | $43.16 | 473,127 |
| 2021-01-12 | $43.45 | $44.28 | $43.13 | $44.08 | $44.08 | 528,031 |
| 2021-01-11 | $42.50 | $43.15 | $41.59 | $43.05 | $43.05 | 508,444 |
| 2021-01-08 | $42.80 | $44.50 | $42.57 | $43.20 | $43.20 | 752,422 |
| 2021-01-07 | $41.73 | $42.91 | $41.62 | $42.61 | $42.61 | 734,305 |
| 2021-01-06 | $40.16 | $41.77 | $39.92 | $41.63 | $41.63 | 1,062,384 |
| 2021-01-05 | $38.86 | $40.00 | $38.73 | $39.68 | $39.68 | 556,877 |
| 2021-01-04 | $39.53 | $39.80 | $37.71 | $38.76 | $38.76 | 660,678 |
| 2020-12-31 | $39.08 | $39.58 | $38.59 | $39.33 | $39.33 | 476,406 |
| 2020-12-30 | $38.02 | $39.21 | $38.02 | $39.02 | $39.02 | 382,656 |
| 2020-12-29 | $38.89 | $39.33 | $37.20 | $38.03 | $38.03 | 622,305 |
| 2020-12-28 | $39.45 | $39.89 | $38.80 | $38.86 | $38.86 | 481,546 |
| 2020-12-24 | $39.80 | $39.95 | $38.65 | $39.05 | $39.05 | 202,818 |
| 2020-12-23 | $38.99 | $39.59 | $38.07 | $39.40 | $39.40 | 549,904 |
| 2020-12-22 | $37.59 | $38.66 | $37.50 | $38.00 | $38.00 | 928,527 |
| 2020-12-21 | $35.67 | $37.44 | $35.66 | $37.33 | $37.33 | 686,240 |
| 2020-12-18 | $36.18 | $36.63 | $35.73 | $36.36 | $36.36 | 1,643,227 |
| 2020-12-17 | $35.68 | $36.40 | $35.65 | $35.98 | $35.98 | 549,821 |
| 2020-12-16 | $35.91 | $36.17 | $35.06 | $35.60 | $35.60 | 533,462 |
| 2020-12-15 | $34.34 | $35.99 | $34.06 | $35.83 | $35.83 | 652,573 |
| 2020-12-14 | $33.46 | $34.58 | $33.33 | $34.06 | $34.06 | 668,379 |
| 2020-12-11 | $33.57 | $33.87 | $32.73 | $33.20 | $33.20 | 658,116 |
| 2020-12-10 | $34.20 | $34.66 | $33.82 | $34.21 | $34.21 | 389,963 |
| 2020-12-09 | $34.78 | $35.30 | $34.00 | $34.48 | $34.48 | 797,799 |
| 2020-12-08 | $34.17 | $34.50 | $33.76 | $34.35 | $34.35 | 693,559 |
| 2020-12-07 | $34.40 | $34.92 | $34.21 | $34.34 | $34.34 | 545,578 |
| 2020-12-04 | $33.95 | $34.48 | $33.75 | $34.29 | $34.29 | 803,962 |
| 2020-12-03 | $32.99 | $33.90 | $32.72 | $33.76 | $33.76 | 698,167 |
| 2020-12-02 | $33.00 | $33.02 | $32.52 | $32.89 | $32.89 | 354,642 |
| 2020-12-01 | $32.50 | $33.24 | $32.44 | $33.14 | $33.14 | 566,892 |
| 2020-11-30 | $32.72 | $32.72 | $32.00 | $32.09 | $32.09 | 519,014 |
| 2020-11-27 | $32.64 | $32.95 | $32.35 | $32.92 | $32.92 | 208,801 |
| 2020-11-25 | $32.67 | $32.67 | $32.09 | $32.49 | $32.49 | 315,689 |
| 2020-11-24 | $32.63 | $32.95 | $32.17 | $32.63 | $32.63 | 585,301 |
| 2020-11-23 | $32.08 | $32.52 | $31.38 | $32.23 | $32.23 | 790,830 |
| 2020-11-20 | $31.93 | $32.71 | $31.84 | $31.93 | $31.93 | 786,390 |
| 2020-11-19 | $31.45 | $32.37 | $31.45 | $32.36 | $32.36 | 511,899 |
| 2020-11-18 | $32.02 | $32.23 | $31.52 | $31.72 | $31.72 | 474,586 |
| 2020-11-17 | $31.21 | $31.96 | $30.78 | $31.89 | $31.89 | 699,855 |
| 2020-11-16 | $31.99 | $32.31 | $31.28 | $31.53 | $31.53 | 1,058,259 |
| 2020-11-13 | $30.80 | $31.27 | $30.57 | $31.21 | $31.21 | 613,921 |
| 2020-11-12 | $30.02 | $30.71 | $29.80 | $30.56 | $30.56 | 665,418 |
| 2020-11-11 | $30.30 | $30.30 | $29.41 | $30.13 | $30.13 | 382,354 |
| 2020-11-10 | $29.72 | $30.14 | $29.19 | $30.11 | $30.11 | 706,997 |
| 2020-11-09 | $29.15 | $30.69 | $29.07 | $29.42 | $29.42 | 1,002,383 |
| 2020-11-06 | $28.93 | $29.20 | $28.35 | $28.60 | $28.60 | 318,685 |
| 2020-11-05 | $27.72 | $29.10 | $27.72 | $28.75 | $28.75 | 443,347 |
| 2020-11-04 | $27.48 | $28.12 | $27.22 | $27.33 | $27.33 | 614,263 |
| 2020-11-03 | $27.49 | $28.10 | $27.21 | $27.86 | $27.86 | 641,400 |
| 2020-11-02 | $26.87 | $27.10 | $26.22 | $27.04 | $27.04 | 529,786 |
| 2020-10-30 | $26.30 | $26.56 | $26.09 | $26.41 | $26.41 | 428,618 |
| 2020-10-29 | $25.33 | $26.69 | $25.30 | $26.45 | $26.45 | 763,771 |
| 2020-10-28 | $25.90 | $26.17 | $25.33 | $25.35 | $25.35 | 575,789 |
| 2020-10-27 | $26.49 | $26.96 | $26.35 | $26.40 | $26.40 | 484,109 |
| 2020-10-26 | $26.92 | $27.15 | $26.25 | $26.53 | $26.53 | 391,615 |
| 2020-10-23 | $27.22 | $27.36 | $26.82 | $27.23 | $27.23 | 402,127 |
| 2020-10-22 | $28.05 | $28.57 | $26.96 | $27.06 | $27.06 | 596,408 |
| 2020-10-21 | $29.23 | $30.06 | $28.06 | $28.09 | $28.09 | 639,750 |
| 2020-10-20 | $29.00 | $30.79 | $28.17 | $28.41 | $28.41 | 1,938,539 |
| 2020-10-19 | $28.31 | $28.70 | $28.19 | $28.23 | $28.23 | 736,514 |
| 2020-10-16 | $28.39 | $28.50 | $27.99 | $28.04 | $28.04 | 360,826 |
| 2020-10-15 | $28.17 | $28.59 | $27.72 | $28.44 | $28.44 | 470,734 |
| 2020-10-14 | $28.36 | $28.95 | $28.36 | $28.50 | $28.50 | 635,656 |
| 2020-10-13 | $29.00 | $29.02 | $28.22 | $28.63 | $28.63 | 883,310 |
| 2020-10-12 | $28.90 | $29.50 | $28.82 | $29.22 | $29.22 | 522,553 |
| 2020-10-09 | $28.61 | $29.05 | $28.60 | $28.91 | $28.91 | 419,484 |
| 2020-10-08 | $28.92 | $29.10 | $28.08 | $28.62 | $28.62 | 632,370 |
| 2020-10-07 | $27.84 | $28.70 | $27.40 | $28.57 | $28.57 | 1,082,656 |
| 2020-10-06 | $27.75 | $28.48 | $27.41 | $27.48 | $27.48 | 831,158 |
| 2020-10-05 | $26.81 | $27.52 | $26.73 | $27.48 | $27.48 | 612,362 |
| 2020-10-02 | $25.74 | $26.50 | $25.62 | $26.34 | $26.34 | 477,039 |
| 2020-10-01 | $25.70 | $26.29 | $25.03 | $26.27 | $26.27 | 663,329 |
| 2020-09-30 | $25.92 | $25.94 | $25.12 | $25.58 | $25.58 | 693,867 |
| 2020-09-29 | $25.23 | $25.81 | $25.23 | $25.77 | $25.77 | 529,113 |
| 2020-09-28 | $24.90 | $25.30 | $24.84 | $25.21 | $25.21 | 742,722 |
| 2020-09-25 | $23.84 | $24.72 | $23.69 | $24.70 | $24.70 | 862,377 |
| 2020-09-24 | $24.08 | $24.67 | $23.65 | $24.11 | $24.11 | 654,029 |
| 2020-09-23 | $25.31 | $25.46 | $24.19 | $24.22 | $24.22 | 646,181 |
| 2020-09-22 | $25.60 | $25.73 | $24.57 | $25.40 | $25.40 | 908,047 |
| 2020-09-21 | $26.68 | $26.90 | $25.16 | $25.52 | $25.52 | 921,398 |
| 2020-09-18 | $28.07 | $28.54 | $27.08 | $27.31 | $27.31 | 3,979,480 |
| 2020-09-17 | $28.33 | $28.48 | $27.69 | $28.19 | $28.19 | 635,240 |
| 2020-09-16 | $28.57 | $29.29 | $28.57 | $28.69 | $28.69 | 613,031 |
| 2020-09-15 | $28.27 | $28.66 | $28.12 | $28.56 | $28.56 | 458,933 |
| 2020-09-14 | $27.97 | $28.16 | $27.51 | $27.94 | $27.94 | 656,361 |
| 2020-09-11 | $28.07 | $28.16 | $27.54 | $27.77 | $27.77 | 690,737 |
| 2020-09-10 | $28.66 | $29.36 | $27.79 | $27.84 | $27.84 | 777,159 |
| 2020-09-09 | $28.58 | $29.19 | $28.38 | $28.50 | $28.50 | 749,775 |
| 2020-09-08 | $27.91 | $29.57 | $27.66 | $28.27 | $28.27 | 1,089,173 |
| 2020-09-04 | $28.75 | $28.93 | $27.31 | $28.14 | $28.14 | 576,192 |
| 2020-09-03 | $29.46 | $29.46 | $28.17 | $28.74 | $28.74 | 725,807 |
| 2020-09-02 | $29.20 | $29.63 | $28.96 | $29.53 | $29.53 | 443,985 |
| 2020-09-01 | $27.92 | $29.19 | $27.55 | $29.12 | $29.12 | 604,995 |
| 2020-08-31 | $28.50 | $28.61 | $28.01 | $28.01 | $28.01 | 663,832 |
| 2020-08-28 | $28.66 | $28.68 | $28.22 | $28.44 | $28.44 | 385,494 |
| 2020-08-27 | $28.55 | $28.79 | $28.29 | $28.38 | $28.38 | 422,629 |
| 2020-08-26 | $28.51 | $28.67 | $28.13 | $28.55 | $28.55 | 400,865 |
| 2020-08-25 | $28.79 | $28.86 | $28.24 | $28.60 | $28.60 | 439,678 |
| 2020-08-24 | $28.11 | $28.58 | $28.00 | $28.56 | $28.56 | 454,694 |
| 2020-08-21 | $28.19 | $28.36 | $27.74 | $27.93 | $27.93 | 481,695 |
| 2020-08-20 | $28.40 | $28.67 | $28.14 | $28.21 | $28.21 | 383,768 |
| 2020-08-19 | $28.57 | $29.00 | $28.36 | $28.65 | $28.65 | 659,054 |
| 2020-08-18 | $28.80 | $28.92 | $28.34 | $28.34 | $28.34 | 464,001 |
| 2020-08-17 | $28.74 | $29.20 | $28.70 | $28.74 | $28.74 | 426,936 |
| 2020-08-14 | $28.46 | $28.88 | $28.29 | $28.68 | $28.68 | 468,924 |
| 2020-08-13 | $29.03 | $29.14 | $28.54 | $28.62 | $28.62 | 492,072 |
| 2020-08-12 | $29.20 | $29.70 | $28.93 | $29.02 | $29.02 | 505,837 |
| 2020-08-11 | $29.51 | $30.00 | $28.83 | $29.02 | $29.02 | 679,581 |
| 2020-08-10 | $30.55 | $30.55 | $29.41 | $29.56 | $29.56 | 468,685 |
| 2020-08-07 | $29.30 | $30.00 | $29.00 | $29.63 | $29.63 | 763,295 |
| 2020-08-06 | $28.75 | $29.43 | $28.72 | $29.30 | $29.30 | 1,138,327 |
| 2020-08-05 | $28.85 | $28.94 | $28.32 | $28.80 | $28.80 | 452,471 |
| 2020-08-04 | $28.16 | $28.84 | $28.03 | $28.62 | $28.62 | 546,545 |
| 2020-08-03 | $27.60 | $28.32 | $27.39 | $28.24 | $28.24 | 1,091,504 |
| 2020-07-31 | $27.50 | $27.50 | $26.48 | $27.39 | $27.39 | 933,864 |
| 2020-07-30 | $27.97 | $28.05 | $27.28 | $27.69 | $27.69 | 636,598 |
| 2020-07-29 | $28.96 | $29.73 | $28.13 | $28.29 | $28.29 | 863,583 |
| 2020-07-28 | $27.98 | $29.28 | $27.70 | $28.62 | $28.62 | 2,629,262 |
| 2020-07-27 | $26.55 | $27.43 | $26.47 | $27.35 | $27.35 | 922,655 |
| 2020-07-24 | $26.53 | $26.79 | $26.46 | $26.60 | $26.60 | 464,421 |
| 2020-07-23 | $26.00 | $26.75 | $25.95 | $26.70 | $26.70 | 617,005 |
| 2020-07-22 | $26.90 | $26.99 | $25.87 | $26.06 | $26.06 | 900,939 |
| 2020-07-21 | $26.86 | $27.50 | $26.63 | $26.94 | $26.94 | 509,435 |
| 2020-07-20 | $26.27 | $26.69 | $25.74 | $26.51 | $26.51 | 943,917 |
| 2020-07-17 | $26.09 | $26.55 | $25.85 | $26.33 | $26.33 | 489,300 |
| 2020-07-16 | $26.73 | $26.82 | $26.00 | $26.13 | $26.13 | 539,700 |
| 2020-07-15 | $26.82 | $27.07 | $26.49 | $26.89 | $26.89 | 668,900 |
| 2020-07-14 | $26.33 | $26.52 | $26.00 | $26.24 | $26.24 | 816,900 |
| 2020-07-13 | $27.00 | $27.55 | $26.32 | $26.56 | $26.56 | 653,200 |
| 2020-07-10 | $26.20 | $26.73 | $26.00 | $26.69 | $26.69 | 336,300 |
| 2020-07-09 | $27.08 | $27.33 | $25.86 | $26.24 | $26.24 | 442,800 |
| 2020-07-08 | $26.27 | $27.13 | $26.21 | $27.09 | $27.09 | 493,900 |
| 2020-07-07 | $27.07 | $27.24 | $26.20 | $26.27 | $26.27 | 591,800 |
| 2020-07-06 | $27.47 | $27.96 | $27.05 | $27.43 | $27.43 | 911,500 |
| 2020-07-02 | $26.05 | $27.41 | $26.00 | $26.46 | $26.46 | 1,161,900 |
| 2020-07-01 | $25.42 | $25.93 | $25.27 | $25.68 | $25.68 | 683,700 |
| 2020-06-30 | $24.76 | $25.55 | $24.39 | $25.44 | $25.44 | 654,600 |
| 2020-06-29 | $23.75 | $24.84 | $23.70 | $24.84 | $24.84 | 873,500 |
| 2020-06-26 | $25.09 | $25.09 | $23.32 | $23.43 | $23.43 | 4,295,190 |
| 2020-06-25 | $25.20 | $25.54 | $24.81 | $25.42 | $25.42 | 685,749 |
| 2020-06-24 | $25.26 | $25.51 | $24.68 | $25.16 | $25.16 | 582,315 |
| 2020-06-23 | $26.21 | $26.21 | $25.65 | $25.69 | $25.69 | 398,568 |
| 2020-06-22 | $25.48 | $25.85 | $25.31 | $25.73 | $25.73 | 641,289 |
| 2020-06-19 | $26.63 | $26.84 | $25.59 | $25.70 | $25.70 | 1,267,961 |
| 2020-06-18 | $25.55 | $26.49 | $25.19 | $26.25 | $26.25 | 479,245 |
| 2020-06-17 | $27.10 | $27.27 | $25.59 | $25.63 | $25.63 | 754,012 |
| 2020-06-16 | $27.00 | $27.41 | $26.21 | $26.99 | $26.99 | 869,179 |
| 2020-06-15 | $24.74 | $26.51 | $24.73 | $26.45 | $26.45 | 737,843 |
| 2020-06-12 | $24.89 | $25.77 | $24.65 | $25.69 | $25.69 | 867,652 |
| 2020-06-11 | $25.27 | $25.42 | $23.80 | $23.92 | $23.92 | 1,062,081 |
| 2020-06-10 | $26.67 | $27.20 | $26.26 | $26.40 | $26.40 | 831,341 |
| 2020-06-09 | $26.28 | $27.17 | $25.96 | $26.72 | $26.72 | 661,945 |
| 2020-06-08 | $26.28 | $26.89 | $25.96 | $26.74 | $26.74 | 599,154 |
| 2020-06-05 | $26.32 | $26.64 | $25.86 | $26.06 | $26.06 | 643,799 |
| 2020-06-04 | $25.34 | $25.91 | $25.01 | $25.66 | $25.66 | 577,442 |
| 2020-06-03 | $24.64 | $26.51 | $24.51 | $25.62 | $25.62 | 1,066,317 |
| 2020-06-02 | $24.22 | $24.31 | $23.72 | $24.21 | $24.21 | 565,353 |
| 2020-06-01 | $22.76 | $24.50 | $22.62 | $24.16 | $24.16 | 752,449 |
| 2020-05-29 | $23.05 | $23.08 | $22.46 | $23.00 | $23.00 | 677,185 |
| 2020-05-28 | $24.00 | $24.02 | $22.95 | $23.11 | $23.11 | 549,123 |
| 2020-05-27 | $23.35 | $23.99 | $22.69 | $23.90 | $23.90 | 715,348 |
| 2020-05-26 | $22.75 | $23.43 | $22.36 | $22.83 | $22.83 | 790,971 |
| 2020-05-22 | $22.36 | $22.36 | $21.55 | $21.99 | $21.99 | 367,754 |
| 2020-05-21 | $22.60 | $22.67 | $21.78 | $22.25 | $22.25 | 534,582 |
| 2020-05-20 | $22.23 | $22.75 | $22.13 | $22.48 | $22.48 | 538,731 |
| 2020-05-19 | $22.20 | $22.52 | $21.88 | $21.89 | $21.89 | 461,182 |
| 2020-05-18 | $21.67 | $22.46 | $21.59 | $22.33 | $22.33 | 643,980 |
| 2020-05-15 | $20.41 | $20.87 | $20.33 | $20.84 | $20.84 | 509,022 |
| 2020-05-14 | $20.16 | $20.81 | $19.18 | $20.56 | $20.56 | 1,212,108 |
| 2020-05-13 | $20.76 | $20.95 | $19.76 | $20.55 | $20.55 | 1,199,809 |
| 2020-05-12 | $21.74 | $21.98 | $20.79 | $20.88 | $20.88 | 829,809 |
| 2020-05-11 | $21.72 | $22.04 | $20.95 | $21.73 | $21.73 | 715,659 |
| 2020-05-08 | $21.42 | $22.41 | $21.29 | $22.24 | $22.24 | 548,676 |
| 2020-05-07 | $20.80 | $21.28 | $20.67 | $21.06 | $21.06 | 533,225 |
| 2020-05-06 | $21.86 | $21.96 | $20.52 | $20.57 | $20.57 | 530,446 |
| 2020-05-05 | $21.30 | $22.26 | $21.22 | $21.75 | $21.75 | 647,540 |
| 2020-05-04 | $21.72 | $22.14 | $20.48 | $21.00 | $21.00 | 946,485 |
| 2020-05-01 | $21.74 | $22.38 | $21.55 | $22.10 | $22.10 | 937,083 |
| 2020-04-30 | $23.32 | $23.34 | $21.73 | $22.51 | $22.51 | 950,986 |
| 2020-04-29 | $22.47 | $23.70 | $21.63 | $23.36 | $23.36 | 1,293,295 |
| 2020-04-28 | $25.01 | $25.71 | $21.34 | $21.91 | $21.91 | 1,619,545 |
| 2020-04-27 | $23.89 | $25.04 | $23.69 | $24.29 | $24.29 | 830,072 |
| 2020-04-24 | $23.77 | $24.07 | $23.15 | $23.49 | $23.49 | 311,354 |
| 2020-04-23 | $22.93 | $23.89 | $22.93 | $23.74 | $23.74 | 622,015 |
| 2020-04-22 | $23.00 | $23.35 | $22.68 | $22.94 | $22.94 | 425,502 |
| 2020-04-21 | $22.21 | $22.63 | $21.73 | $22.40 | $22.40 | 571,591 |
| 2020-04-20 | $23.20 | $23.51 | $22.50 | $22.64 | $22.64 | 522,689 |
| 2020-04-17 | $23.52 | $24.28 | $23.18 | $23.97 | $23.97 | 632,842 |
| 2020-04-16 | $22.79 | $23.23 | $22.13 | $22.81 | $22.81 | 725,630 |
| 2020-04-15 | $22.67 | $23.19 | $22.12 | $22.64 | $22.64 | 639,148 |
| 2020-04-14 | $24.14 | $24.14 | $23.11 | $23.47 | $23.47 | 712,523 |
| 2020-04-13 | $23.48 | $23.85 | $22.84 | $23.61 | $23.61 | 450,320 |
| 2020-04-09 | $23.49 | $24.12 | $22.95 | $23.65 | $23.65 | 730,164 |
| 2020-04-08 | $22.67 | $23.44 | $22.04 | $23.08 | $23.08 | 686,302 |
| 2020-04-07 | $22.44 | $23.00 | $21.93 | $22.44 | $22.44 | 745,088 |
| 2020-04-06 | $21.26 | $22.22 | $21.02 | $21.83 | $21.83 | 684,689 |
| 2020-04-03 | $21.99 | $22.98 | $19.88 | $20.23 | $20.23 | 809,727 |
| 2020-04-02 | $20.96 | $22.33 | $20.80 | $22.11 | $22.11 | 800,860 |
| 2020-04-01 | $21.46 | $21.65 | $20.86 | $21.14 | $21.14 | 803,549 |
| 2020-03-31 | $22.88 | $23.19 | $21.72 | $22.33 | $22.33 | 780,497 |
| 2020-03-30 | $22.85 | $23.11 | $22.39 | $23.05 | $23.05 | 764,090 |
| 2020-03-27 | $22.39 | $23.31 | $21.97 | $22.78 | $22.78 | 1,346,834 |
| 2020-03-26 | $20.84 | $23.29 | $20.78 | $23.15 | $23.15 | 1,240,380 |
| 2020-03-25 | $21.72 | $22.27 | $20.14 | $20.66 | $20.66 | 940,097 |
| 2020-03-24 | $21.19 | $21.92 | $20.58 | $21.77 | $21.77 | 1,508,066 |
| 2020-03-23 | $19.60 | $20.41 | $18.28 | $19.93 | $19.93 | 1,171,308 |
| 2020-03-20 | $20.16 | $22.16 | $18.81 | $19.50 | $19.50 | 1,690,251 |
| 2020-03-19 | $17.82 | $20.76 | $16.87 | $20.08 | $20.08 | 1,946,710 |
| 2020-03-18 | $20.63 | $21.95 | $17.75 | $17.91 | $17.91 | 1,762,373 |
| 2020-03-17 | $20.36 | $22.77 | $19.62 | $21.95 | $21.95 | 1,420,752 |
| 2020-03-16 | $20.96 | $23.28 | $20.00 | $20.25 | $20.25 | 1,227,544 |
| 2020-03-13 | $22.88 | $23.72 | $20.80 | $23.66 | $23.66 | 1,308,081 |
| 2020-03-12 | $21.18 | $22.72 | $18.91 | $21.81 | $21.81 | 1,716,596 |
| 2020-03-11 | $24.46 | $24.49 | $22.76 | $23.02 | $23.02 | 1,342,248 |
| 2020-03-10 | $26.38 | $26.38 | $24.46 | $25.18 | $25.18 | 910,170 |
| 2020-03-09 | $25.46 | $26.50 | $24.61 | $25.50 | $25.50 | 1,129,286 |
| 2020-03-06 | $26.34 | $27.50 | $26.18 | $27.36 | $27.36 | 673,926 |
| 2020-03-05 | $27.13 | $28.19 | $26.94 | $27.22 | $27.22 | 702,758 |
| 2020-03-04 | $27.62 | $28.10 | $27.25 | $28.06 | $28.06 | 807,979 |
| 2020-03-03 | $27.81 | $28.68 | $26.51 | $27.06 | $27.06 | 923,952 |
| 2020-03-02 | $27.15 | $28.09 | $25.82 | $27.85 | $27.85 | 1,257,571 |
| 2020-02-28 | $25.69 | $27.26 | $25.62 | $27.07 | $27.07 | 1,232,513 |
| 2020-02-27 | $28.45 | $28.99 | $27.00 | $27.00 | $27.00 | 1,095,373 |
| 2020-02-26 | $27.40 | $29.36 | $26.78 | $29.27 | $29.27 | 1,351,795 |
| 2020-02-25 | $30.82 | $30.82 | $25.67 | $27.42 | $27.42 | 2,572,609 |
| 2020-02-24 | $28.74 | $29.74 | $28.51 | $28.77 | $28.77 | 782,965 |
| 2020-02-21 | $30.46 | $30.46 | $29.57 | $30.20 | $30.20 | 657,091 |
| 2020-02-20 | $30.86 | $31.29 | $30.34 | $30.54 | $30.54 | 1,328,989 |
| 2020-02-19 | $31.15 | $31.57 | $30.86 | $31.12 | $31.12 | 639,954 |
| 2020-02-18 | $30.82 | $31.29 | $30.40 | $30.90 | $30.90 | 1,294,086 |
| 2020-02-14 | $31.95 | $32.00 | $31.30 | $31.49 | $31.49 | 672,619 |
| 2020-02-13 | $31.66 | $31.96 | $31.18 | $31.88 | $31.88 | 699,984 |
| 2020-02-12 | $31.00 | $32.08 | $30.45 | $31.87 | $31.87 | 1,354,536 |
| 2020-02-11 | $29.24 | $31.00 | $29.00 | $30.95 | $30.95 | 1,941,757 |
| 2020-02-10 | $28.25 | $28.82 | $28.12 | $28.81 | $28.81 | 897,128 |
| 2020-02-07 | $28.33 | $28.45 | $27.72 | $28.11 | $28.11 | 409,793 |
| 2020-02-06 | $28.50 | $29.29 | $28.29 | $28.44 | $28.44 | 862,009 |
| 2020-02-05 | $28.25 | $28.45 | $27.84 | $28.41 | $28.41 | 817,360 |
| 2020-02-04 | $27.15 | $27.89 | $26.80 | $27.84 | $27.84 | 780,484 |
| 2020-02-03 | $25.70 | $26.59 | $25.60 | $26.53 | $26.53 | 952,634 |
| 2020-01-31 | $25.52 | $25.70 | $25.39 | $25.55 | $25.55 | 600,419 |
| 2020-01-30 | $25.31 | $25.81 | $25.13 | $25.65 | $25.65 | 521,380 |
| 2020-01-29 | $26.07 | $26.47 | $24.92 | $25.71 | $25.71 | 1,476,726 |
| 2020-01-28 | $25.58 | $26.26 | $25.42 | $26.04 | $26.04 | 419,139 |
| 2020-01-27 | $24.96 | $25.47 | $24.65 | $25.28 | $25.28 | 425,302 |
| 2020-01-24 | $26.08 | $26.24 | $25.33 | $25.54 | $25.54 | 510,352 |
| 2020-01-23 | $26.19 | $26.39 | $25.83 | $26.08 | $26.08 | 605,396 |
| 2020-01-22 | $26.71 | $26.85 | $26.26 | $26.28 | $26.28 | 752,777 |
| 2020-01-21 | $26.91 | $26.94 | $25.89 | $26.55 | $26.55 | 800,469 |
| 2020-01-17 | $27.68 | $27.79 | $26.74 | $26.95 | $26.95 | 621,433 |
| 2020-01-16 | $26.50 | $28.12 | $26.41 | $27.51 | $27.51 | 1,106,375 |
| 2020-01-15 | $25.77 | $26.50 | $25.74 | $26.23 | $26.23 | 562,170 |
| 2020-01-14 | $25.31 | $26.27 | $25.17 | $25.83 | $25.83 | 562,796 |
| 2020-01-13 | $24.85 | $25.50 | $24.65 | $25.49 | $25.49 | 382,370 |
| 2020-01-10 | $24.86 | $25.02 | $24.71 | $24.85 | $24.85 | 292,142 |
| 2020-01-09 | $24.58 | $25.14 | $24.42 | $24.86 | $24.86 | 366,664 |
| 2020-01-08 | $24.57 | $24.81 | $24.24 | $24.50 | $24.50 | 509,756 |
| 2020-01-07 | $24.98 | $25.15 | $24.51 | $24.59 | $24.59 | 287,522 |
| 2020-01-06 | $24.62 | $25.09 | $24.51 | $25.04 | $25.04 | 369,976 |
| 2020-01-03 | $24.42 | $24.91 | $24.39 | $24.89 | $24.89 | 485,522 |
| 2020-01-02 | $24.65 | $24.84 | $24.35 | $24.84 | $24.84 | 624,067 |
| 2019-12-31 | $25.00 | $25.39 | $24.61 | $24.64 | $24.64 | 513,675 |
| 2019-12-30 | $25.19 | $25.29 | $24.68 | $25.03 | $25.03 | 992,653 |
| 2019-12-27 | $25.45 | $25.60 | $25.04 | $25.13 | $25.13 | 405,955 |
| 2019-12-26 | $25.42 | $25.70 | $25.16 | $25.34 | $25.34 | 376,143 |
| 2019-12-24 | $25.36 | $25.64 | $25.19 | $25.35 | $25.35 | 181,556 |
| 2019-12-23 | $24.87 | $25.58 | $24.77 | $25.32 | $25.32 | 492,388 |
| 2019-12-20 | $24.60 | $25.01 | $24.41 | $24.76 | $24.76 | 2,388,556 |
| 2019-12-19 | $24.17 | $24.70 | $24.06 | $24.49 | $24.49 | 536,536 |
| 2019-12-18 | $23.93 | $24.40 | $23.93 | $24.14 | $24.14 | 371,305 |
| 2019-12-17 | $24.18 | $24.30 | $23.83 | $23.92 | $23.92 | 400,888 |
| 2019-12-16 | $23.94 | $24.48 | $23.94 | $24.14 | $24.14 | 547,566 |
| 2019-12-13 | $23.65 | $23.99 | $23.21 | $23.84 | $23.84 | 667,342 |
| 2019-12-12 | $23.57 | $24.32 | $23.57 | $23.75 | $23.75 | 580,557 |
| 2019-12-11 | $23.71 | $23.90 | $23.50 | $23.64 | $23.64 | 442,291 |
| 2019-12-10 | $23.48 | $23.67 | $23.35 | $23.53 | $23.53 | 675,965 |
| 2019-12-09 | $23.42 | $23.73 | $23.33 | $23.56 | $23.56 | 505,057 |
| 2019-12-06 | $23.97 | $24.36 | $23.45 | $23.61 | $23.61 | 502,475 |
| 2019-12-05 | $24.05 | $24.29 | $23.69 | $23.71 | $23.71 | 541,901 |
| 2019-12-04 | $23.95 | $24.43 | $23.70 | $23.88 | $23.88 | 717,048 |
| 2019-12-03 | $23.00 | $23.91 | $22.91 | $23.82 | $23.82 | 560,624 |
| 2019-12-02 | $23.35 | $23.42 | $22.67 | $23.32 | $23.32 | 610,165 |
| 2019-11-29 | $23.31 | $23.73 | $23.20 | $23.30 | $23.30 | 259,936 |
| 2019-11-27 | $23.91 | $24.01 | $23.38 | $23.47 | $23.47 | 549,432 |
| 2019-11-26 | $24.20 | $24.43 | $23.77 | $23.87 | $23.87 | 1,106,173 |
| 2019-11-25 | $24.74 | $24.96 | $23.87 | $24.29 | $24.29 | 1,026,490 |
| 2019-11-22 | $25.24 | $25.56 | $24.77 | $24.77 | $24.77 | 536,203 |
| 2019-11-21 | $25.95 | $25.95 | $25.20 | $25.21 | $25.21 | 719,985 |
| 2019-11-20 | $25.86 | $26.40 | $25.60 | $25.80 | $25.80 | 772,408 |
| 2019-11-19 | $25.32 | $26.11 | $24.83 | $26.05 | $26.05 | 1,191,328 |
| 2019-11-18 | $24.27 | $25.41 | $24.27 | $25.20 | $25.20 | 1,077,993 |
| 2019-11-15 | $24.22 | $24.50 | $24.03 | $24.33 | $24.33 | 541,717 |
| 2019-11-14 | $24.00 | $24.19 | $23.73 | $24.01 | $24.01 | 421,048 |
| 2019-11-13 | $24.14 | $24.36 | $23.61 | $24.14 | $24.14 | 606,846 |
| 2019-11-12 | $24.52 | $24.72 | $23.95 | $24.37 | $24.37 | 658,681 |
| 2019-11-11 | $24.57 | $25.04 | $24.45 | $24.61 | $24.61 | 330,677 |
| 2019-11-08 | $24.52 | $25.03 | $24.31 | $24.68 | $24.68 | 506,240 |
| 2019-11-07 | $25.32 | $25.62 | $24.44 | $24.55 | $24.55 | 511,998 |
| 2019-11-06 | $25.10 | $25.22 | $24.79 | $24.99 | $24.99 | 455,916 |
| 2019-11-05 | $25.53 | $26.34 | $25.11 | $25.22 | $25.22 | 622,680 |
| 2019-11-04 | $24.89 | $25.89 | $24.71 | $25.39 | $25.39 | 1,109,198 |
| 2019-11-01 | $24.62 | $24.79 | $24.32 | $24.67 | $24.67 | 853,668 |
| 2019-10-31 | $25.05 | $25.09 | $24.19 | $24.47 | $24.47 | 1,074,398 |
| 2019-10-30 | $25.68 | $25.74 | $25.01 | $25.17 | $25.17 | 909,058 |
| 2019-10-29 | $24.39 | $25.68 | $24.25 | $25.58 | $25.58 | 840,670 |
| 2019-10-28 | $24.73 | $25.25 | $24.63 | $25.07 | $25.07 | 770,492 |
| 2019-10-25 | $24.18 | $24.74 | $24.10 | $24.50 | $24.50 | 295,685 |
| 2019-10-24 | $23.99 | $24.51 | $23.98 | $24.31 | $24.31 | 452,592 |
| 2019-10-23 | $24.01 | $24.26 | $23.75 | $24.12 | $24.12 | 251,961 |
| 2019-10-22 | $24.24 | $24.35 | $23.84 | $24.02 | $24.02 | 458,074 |
| 2019-10-21 | $24.46 | $24.98 | $24.07 | $24.23 | $24.23 | 745,332 |
| 2019-10-18 | $24.06 | $24.32 | $23.59 | $24.26 | $24.26 | 654,142 |
| 2019-10-17 | $23.96 | $24.26 | $23.77 | $24.20 | $24.20 | 523,193 |
| 2019-10-16 | $23.63 | $24.07 | $23.48 | $23.78 | $23.78 | 403,373 |
| 2019-10-15 | $22.97 | $23.85 | $22.92 | $23.75 | $23.75 | 577,153 |
| 2019-10-14 | $22.74 | $23.18 | $22.61 | $22.92 | $22.92 | 476,420 |
| 2019-10-11 | $22.84 | $23.38 | $22.69 | $22.90 | $22.90 | 973,124 |
| 2019-10-10 | $22.04 | $22.76 | $21.96 | $22.41 | $22.41 | 1,071,726 |
| 2019-10-09 | $20.93 | $22.22 | $20.92 | $21.98 | $21.98 | 1,807,079 |
| 2019-10-08 | $20.15 | $20.58 | $19.70 | $20.46 | $20.46 | 935,098 |
| 2019-10-07 | $20.51 | $20.90 | $20.32 | $20.47 | $20.47 | 582,950 |
| 2019-10-04 | $20.72 | $20.72 | $20.03 | $20.53 | $20.53 | 996,477 |
| 2019-10-03 | $20.63 | $20.92 | $20.36 | $20.62 | $20.62 | 1,019,308 |
| 2019-10-02 | $21.15 | $21.27 | $20.26 | $20.69 | $20.69 | 1,117,163 |
| 2019-10-01 | $21.49 | $21.63 | $21.17 | $21.35 | $21.35 | 1,215,562 |
| 2019-09-30 | $21.69 | $21.69 | $21.25 | $21.28 | $21.28 | 844,619 |
| 2019-09-27 | $22.12 | $22.26 | $21.50 | $21.54 | $21.54 | 822,214 |
| 2019-09-26 | $22.10 | $22.31 | $21.60 | $22.10 | $22.10 | 1,243,246 |
| 2019-09-25 | $21.39 | $22.34 | $21.32 | $22.10 | $22.10 | 1,393,235 |
| 2019-09-24 | $22.32 | $22.42 | $21.11 | $21.43 | $21.43 | 1,714,231 |
| 2019-09-23 | $22.05 | $22.49 | $21.87 | $22.17 | $22.17 | 1,083,143 |
| 2019-09-20 | $22.55 | $22.69 | $22.07 | $22.21 | $22.21 | 1,629,974 |
| 2019-09-19 | $23.23 | $23.43 | $22.56 | $22.58 | $22.58 | 1,770,809 |
| 2019-09-18 | $23.80 | $24.15 | $22.72 | $23.16 | $23.16 | 1,905,317 |
| 2019-09-17 | $25.01 | $25.09 | $23.46 | $23.81 | $23.81 | 1,744,324 |
| 2019-09-16 | $27.19 | $27.19 | $25.06 | $25.22 | $25.22 | 1,343,767 |
| 2019-09-13 | $26.85 | $27.22 | $26.37 | $26.54 | $26.54 | 764,982 |
| 2019-09-12 | $26.72 | $26.92 | $26.26 | $26.82 | $26.82 | 693,928 |
| 2019-09-11 | $25.14 | $26.68 | $25.00 | $26.63 | $26.63 | 833,952 |
| 2019-09-10 | $24.25 | $25.30 | $23.93 | $25.04 | $25.04 | 509,665 |
| 2019-09-09 | $24.94 | $25.21 | $23.78 | $24.29 | $24.29 | 845,450 |
| 2019-09-06 | $25.05 | $25.45 | $24.62 | $24.93 | $24.93 | 379,598 |
| 2019-09-05 | $24.36 | $25.02 | $24.19 | $24.99 | $24.99 | 601,830 |
| 2019-09-04 | $23.45 | $24.00 | $23.20 | $23.99 | $23.99 | 451,934 |
| 2019-09-03 | $24.03 | $24.22 | $23.01 | $23.02 | $23.02 | 768,284 |
| 2019-08-30 | $24.64 | $24.76 | $23.89 | $24.18 | $24.18 | 809,588 |
| 2019-08-29 | $24.09 | $24.83 | $23.80 | $24.51 | $24.51 | 893,535 |
| 2019-08-28 | $23.08 | $23.81 | $22.94 | $23.78 | $23.78 | 427,386 |
| 2019-08-27 | $23.85 | $24.11 | $22.78 | $23.15 | $23.15 | 589,064 |
| 2019-08-26 | $23.19 | $23.73 | $23.03 | $23.71 | $23.71 | 671,630 |
| 2019-08-23 | $23.26 | $23.72 | $22.66 | $22.75 | $22.75 | 579,319 |
| 2019-08-22 | $23.48 | $23.71 | $23.13 | $23.50 | $23.50 | 321,779 |
| 2019-08-21 | $23.47 | $23.72 | $23.02 | $23.44 | $23.44 | 360,245 |
| 2019-08-20 | $22.88 | $23.25 | $22.66 | $23.11 | $23.11 | 637,758 |
| 2019-08-19 | $22.79 | $23.34 | $22.65 | $23.03 | $23.03 | 614,036 |
| 2019-08-16 | $21.80 | $22.50 | $21.77 | $22.33 | $22.33 | 421,931 |
| 2019-08-15 | $21.65 | $22.01 | $21.43 | $21.61 | $21.61 | 453,336 |
| 2019-08-14 | $22.53 | $22.59 | $21.35 | $21.52 | $21.52 | 901,359 |
| 2019-08-13 | $22.17 | $23.35 | $22.14 | $23.09 | $23.09 | 548,241 |
| 2019-08-12 | $22.82 | $22.98 | $22.23 | $22.33 | $22.33 | 448,624 |
| 2019-08-09 | $23.43 | $23.53 | $22.83 | $23.09 | $23.09 | 592,457 |
| 2019-08-08 | $23.21 | $23.52 | $23.04 | $23.46 | $23.46 | 547,030 |
| 2019-08-07 | $22.24 | $23.23 | $22.24 | $23.02 | $23.02 | 621,419 |
| 2019-08-06 | $22.42 | $22.87 | $22.31 | $22.68 | $22.68 | 648,448 |
| 2019-08-05 | $23.75 | $23.75 | $21.83 | $22.17 | $22.17 | 1,086,077 |
| 2019-08-02 | $24.70 | $24.70 | $23.57 | $24.14 | $24.14 | 509,977 |
| 2019-08-01 | $25.56 | $25.85 | $24.66 | $24.90 | $24.90 | 748,224 |
| 2019-07-31 | $26.15 | $26.27 | $25.16 | $25.44 | $25.44 | 981,402 |
| 2019-07-30 | $26.53 | $26.93 | $25.97 | $25.99 | $25.99 | 877,119 |
| 2019-07-29 | $25.91 | $26.92 | $25.91 | $26.84 | $26.84 | 987,074 |
| 2019-07-26 | $25.48 | $26.07 | $25.24 | $26.00 | $26.00 | 738,499 |
| 2019-07-25 | $25.42 | $25.45 | $24.89 | $25.33 | $25.33 | 767,626 |
| 2019-07-24 | $25.81 | $25.86 | $24.87 | $25.25 | $25.25 | 1,389,344 |
| 2019-07-23 | $24.31 | $26.25 | $24.31 | $26.16 | $26.16 | 1,492,289 |
| 2019-07-22 | $23.86 | $24.20 | $23.62 | $24.15 | $24.15 | 1,042,175 |
| 2019-07-19 | $23.79 | $24.19 | $23.64 | $23.72 | $23.72 | 676,594 |
| 2019-07-18 | $23.85 | $23.98 | $23.27 | $23.88 | $23.88 | 482,929 |
| 2019-07-17 | $23.99 | $24.22 | $23.94 | $23.95 | $23.95 | 430,756 |
| 2019-07-16 | $24.06 | $24.37 | $23.90 | $24.06 | $24.06 | 345,635 |
| 2019-07-15 | $24.48 | $24.48 | $23.85 | $24.11 | $24.11 | 415,509 |
| 2019-07-12 | $24.47 | $24.60 | $24.25 | $24.46 | $24.46 | 529,841 |
| 2019-07-11 | $24.71 | $25.07 | $24.29 | $24.42 | $24.42 | 416,101 |
| 2019-07-10 | $24.70 | $25.08 | $24.66 | $24.71 | $24.71 | 1,174,588 |
| 2019-07-09 | $23.88 | $24.59 | $23.81 | $24.58 | $24.58 | 513,432 |
| 2019-07-08 | $24.00 | $24.19 | $23.76 | $24.02 | $24.02 | 601,893 |
| 2019-07-05 | $23.23 | $24.19 | $23.20 | $24.19 | $24.19 | 404,749 |
| 2019-07-03 | $24.00 | $24.09 | $23.36 | $23.40 | $23.40 | 302,226 |
| 2019-07-02 | $23.34 | $23.99 | $23.20 | $23.82 | $23.82 | 807,719 |
| 2019-07-01 | $23.78 | $23.96 | $23.18 | $23.42 | $23.42 | 729,965 |
| 2019-06-28 | $22.34 | $23.40 | $22.30 | $23.26 | $23.26 | 1,527,324 |
| 2019-06-27 | $21.46 | $22.38 | $21.46 | $22.33 | $22.33 | 479,350 |
| 2019-06-26 | $22.08 | $22.46 | $21.33 | $21.42 | $21.42 | 1,445,556 |
| 2019-06-25 | $23.33 | $23.41 | $21.94 | $22.04 | $22.04 | 1,418,628 |
| 2019-06-24 | $23.29 | $23.46 | $22.95 | $23.29 | $23.29 | 535,250 |
| 2019-06-21 | $23.45 | $23.53 | $22.93 | $23.30 | $23.30 | 1,204,450 |
| 2019-06-20 | $24.32 | $24.54 | $23.07 | $23.61 | $23.61 | 942,705 |
| 2019-06-19 | $23.80 | $24.15 | $23.62 | $24.10 | $24.10 | 570,465 |
| 2019-06-18 | $23.49 | $23.92 | $23.44 | $23.78 | $23.78 | 736,460 |
| 2019-06-17 | $22.95 | $23.34 | $22.81 | $23.24 | $23.24 | 702,644 |
| 2019-06-14 | $23.38 | $23.38 | $22.86 | $22.95 | $22.95 | 634,614 |
| 2019-06-13 | $22.98 | $23.43 | $22.71 | $23.36 | $23.36 | 758,344 |
| 2019-06-12 | $22.77 | $22.99 | $22.66 | $22.84 | $22.84 | 801,724 |
| 2019-06-11 | $22.81 | $22.97 | $22.53 | $22.88 | $22.88 | 1,058,331 |
| 2019-06-10 | $21.81 | $22.59 | $21.81 | $22.54 | $22.54 | 835,727 |
| 2019-06-07 | $21.38 | $21.89 | $21.33 | $21.71 | $21.71 | 1,079,824 |
| 2019-06-06 | $21.85 | $21.85 | $20.97 | $21.33 | $21.33 | 1,014,124 |
| 2019-06-05 | $21.26 | $21.90 | $20.90 | $21.85 | $21.85 | 1,094,562 |
| 2019-06-04 | $21.53 | $21.85 | $20.67 | $21.17 | $21.17 | 851,842 |
| 2019-06-03 | $21.48 | $21.65 | $20.78 | $21.31 | $21.31 | 992,571 |
| 2019-05-31 | $22.56 | $22.94 | $21.23 | $21.43 | $21.43 | 1,705,486 |
| 2019-05-30 | $22.97 | $23.18 | $22.65 | $22.97 | $22.97 | 584,753 |
| 2019-05-29 | $22.69 | $23.22 | $22.32 | $22.99 | $22.99 | 857,293 |
| 2019-05-28 | $22.74 | $23.18 | $22.38 | $22.47 | $22.47 | 631,583 |
| 2019-05-24 | $22.52 | $23.19 | $22.50 | $22.62 | $22.62 | 562,584 |
| 2019-05-23 | $22.96 | $22.99 | $22.31 | $22.54 | $22.54 | 802,168 |
| 2019-05-22 | $23.55 | $23.72 | $23.27 | $23.29 | $23.29 | 513,079 |
| 2019-05-21 | $23.49 | $24.15 | $23.49 | $23.85 | $23.85 | 773,195 |
| 2019-05-20 | $23.80 | $23.99 | $23.10 | $23.22 | $23.22 | 863,523 |
| 2019-05-17 | $24.30 | $24.77 | $23.91 | $24.00 | $24.00 | 1,023,880 |
| 2019-05-16 | $25.05 | $25.23 | $24.36 | $24.54 | $24.54 | 858,613 |
| 2019-05-15 | $24.52 | $25.15 | $24.40 | $24.98 | $24.98 | 902,875 |
| 2019-05-14 | $25.32 | $25.50 | $24.79 | $24.87 | $24.87 | 1,273,924 |
| 2019-05-13 | $26.54 | $26.62 | $24.89 | $25.08 | $25.08 | 1,532,354 |
| 2019-05-10 | $27.00 | $27.34 | $26.75 | $27.19 | $27.19 | 660,482 |
| 2019-05-09 | $26.66 | $27.10 | $26.40 | $27.09 | $27.09 | 689,828 |
| 2019-05-08 | $26.42 | $27.54 | $26.42 | $27.05 | $27.05 | 904,730 |
| 2019-05-07 | $27.03 | $27.54 | $26.06 | $26.49 | $26.49 | 1,064,728 |
| 2019-05-06 | $26.61 | $27.83 | $26.50 | $27.41 | $27.41 | 1,013,874 |
| 2019-05-03 | $26.58 | $27.40 | $26.46 | $27.40 | $27.40 | 794,040 |
| 2019-05-02 | $27.35 | $27.73 | $26.28 | $26.40 | $26.40 | 1,149,372 |
| 2019-05-01 | $27.50 | $27.99 | $27.29 | $27.38 | $27.38 | 1,835,559 |
| 2019-04-30 | $27.14 | $27.52 | $26.83 | $27.46 | $27.46 | 1,209,536 |
| 2019-04-29 | $27.23 | $27.80 | $27.02 | $27.14 | $27.14 | 1,021,021 |
| 2019-04-26 | $26.64 | $27.61 | $26.57 | $27.22 | $27.22 | 1,245,416 |
| 2019-04-25 | $26.45 | $27.40 | $26.16 | $27.38 | $27.38 | 1,203,867 |
| 2019-04-24 | $27.56 | $27.60 | $26.05 | $26.51 | $26.51 | 2,204,567 |
| 2019-04-23 | $26.75 | $28.21 | $26.15 | $28.12 | $28.12 | 2,155,555 |
| 2019-04-22 | $26.48 | $26.61 | $26.09 | $26.60 | $26.60 | 1,383,535 |
| 2019-04-18 | $26.03 | $26.61 | $25.86 | $26.43 | $26.43 | 1,454,824 |
| 2019-04-17 | $27.23 | $27.27 | $25.88 | $26.18 | $26.18 | 1,401,040 |
| 2019-04-16 | $27.51 | $27.51 | $26.97 | $27.15 | $27.15 | 783,627 |
| 2019-04-15 | $27.70 | $27.72 | $26.99 | $27.30 | $27.30 | 709,228 |
| 2019-04-12 | $27.97 | $28.24 | $27.53 | $27.68 | $27.68 | 1,239,335 |
| 2019-04-11 | $27.77 | $27.92 | $27.29 | $27.84 | $27.84 | 764,248 |
| 2019-04-10 | $26.98 | $27.92 | $26.98 | $27.82 | $27.82 | 1,328,738 |
| 2019-04-09 | $27.66 | $28.00 | $26.72 | $26.84 | $26.84 | 1,110,868 |
| 2019-04-08 | $27.73 | $28.22 | $27.34 | $27.84 | $27.84 | 1,393,714 |
| 2019-04-05 | $27.10 | $28.00 | $26.90 | $27.70 | $27.70 | 1,041,097 |
| 2019-04-04 | $26.68 | $27.00 | $26.40 | $27.00 | $27.00 | 778,986 |
| 2019-04-03 | $26.88 | $27.25 | $26.55 | $26.66 | $26.66 | 766,743 |
| 2019-04-02 | $27.00 | $27.04 | $26.07 | $26.70 | $26.70 | 1,028,353 |
| 2019-04-01 | $26.75 | $27.03 | $26.30 | $27.03 | $27.03 | 913,123 |
| 2019-03-29 | $26.82 | $26.96 | $26.20 | $26.44 | $26.44 | 1,170,862 |
| 2019-03-28 | $25.57 | $26.58 | $25.44 | $26.48 | $26.48 | 745,495 |
| 2019-03-27 | $27.20 | $27.25 | $24.89 | $25.65 | $25.65 | 1,672,820 |
| 2019-03-26 | $27.23 | $27.25 | $26.48 | $27.19 | $27.19 | 1,221,479 |
| 2019-03-25 | $27.13 | $27.15 | $26.09 | $26.68 | $26.68 | 1,435,868 |
| 2019-03-22 | $26.67 | $27.31 | $26.27 | $26.40 | $26.40 | 1,582,162 |
| 2019-03-21 | $26.94 | $27.62 | $26.50 | $26.81 | $26.81 | 1,287,608 |
| 2019-03-20 | $26.39 | $27.29 | $26.25 | $27.04 | $27.04 | 1,133,653 |
| 2019-03-19 | $26.30 | $26.50 | $25.85 | $26.38 | $26.38 | 1,241,586 |
| 2019-03-18 | $25.16 | $26.35 | $25.05 | $26.10 | $26.10 | 2,020,548 |
| 2019-03-15 | $23.97 | $25.09 | $23.74 | $25.00 | $25.00 | 2,895,799 |
| 2019-03-14 | $24.11 | $24.19 | $23.43 | $23.57 | $23.57 | 868,491 |
| 2019-03-13 | $23.27 | $23.78 | $22.98 | $23.76 | $23.76 | 1,045,219 |
| 2019-03-12 | $23.05 | $23.63 | $22.96 | $23.20 | $23.20 | 807,574 |
| 2019-03-11 | $22.64 | $23.21 | $22.50 | $23.04 | $23.04 | 804,028 |
| 2019-03-08 | $22.02 | $22.80 | $22.00 | $22.59 | $22.59 | 638,288 |
| 2019-03-07 | $22.48 | $22.60 | $22.20 | $22.44 | $22.44 | 726,282 |
| 2019-03-06 | $22.48 | $22.75 | $22.31 | $22.33 | $22.33 | 1,037,227 |
| 2019-03-05 | $22.81 | $22.81 | $22.11 | $22.48 | $22.48 | 1,183,503 |
| 2019-03-04 | $23.24 | $23.35 | $22.52 | $22.90 | $22.90 | 1,271,990 |
| 2019-03-01 | $21.61 | $23.80 | $21.41 | $23.15 | $23.15 | 1,838,765 |
| 2019-02-28 | $22.50 | $22.50 | $19.90 | $21.29 | $21.29 | 2,147,277 |
| 2019-02-27 | $21.09 | $22.15 | $20.95 | $21.92 | $21.92 | 958,061 |
| 2019-02-26 | $21.40 | $21.50 | $20.90 | $21.26 | $21.26 | 832,645 |
| 2019-02-25 | $21.76 | $21.80 | $21.39 | $21.41 | $21.41 | 681,651 |
| 2019-02-22 | $21.52 | $21.69 | $21.18 | $21.59 | $21.59 | 710,733 |
| 2019-02-21 | $22.19 | $22.20 | $21.28 | $21.35 | $21.35 | 759,915 |
| 2019-02-20 | $21.52 | $22.17 | $21.50 | $22.13 | $22.13 | 620,380 |
| 2019-02-19 | $21.14 | $21.75 | $20.81 | $21.50 | $21.50 | 817,310 |
| 2019-02-15 | $20.73 | $21.35 | $20.48 | $21.16 | $21.16 | 550,743 |
| 2019-02-14 | $20.66 | $21.01 | $20.40 | $20.58 | $20.58 | 718,533 |
| 2019-02-13 | $20.48 | $20.91 | $20.14 | $20.90 | $20.90 | 839,994 |
| 2019-02-12 | $19.80 | $20.46 | $19.67 | $20.40 | $20.40 | 686,107 |
| 2019-02-11 | $19.50 | $19.75 | $19.26 | $19.65 | $19.65 | 370,794 |
| 2019-02-08 | $18.93 | $19.45 | $18.87 | $19.42 | $19.42 | 379,865 |
| 2019-02-07 | $18.98 | $19.35 | $18.70 | $19.05 | $19.05 | 567,717 |
| 2019-02-06 | $18.90 | $19.21 | $18.67 | $19.09 | $19.09 | 359,934 |
| 2019-02-05 | $18.75 | $19.08 | $18.64 | $18.88 | $18.88 | 411,917 |
| 2019-02-04 | $19.44 | $19.49 | $18.66 | $18.76 | $18.76 | 557,351 |
| 2019-02-01 | $19.40 | $19.58 | $19.10 | $19.42 | $19.42 | 650,979 |
| 2019-01-31 | $19.19 | $19.56 | $19.00 | $19.38 | $19.38 | 655,796 |
| 2019-01-30 | $18.65 | $19.25 | $18.56 | $19.22 | $19.22 | 665,235 |
| 2019-01-29 | $18.35 | $18.76 | $18.21 | $18.65 | $18.65 | 462,139 |
| 2019-01-28 | $18.52 | $18.69 | $17.91 | $18.44 | $18.44 | 740,223 |
| 2019-01-25 | $18.66 | $19.02 | $18.58 | $18.71 | $18.71 | 758,947 |
| 2019-01-24 | $18.69 | $18.80 | $18.01 | $18.58 | $18.58 | 851,950 |
| 2019-01-23 | $18.96 | $19.26 | $18.50 | $18.71 | $18.71 | 689,065 |
| 2019-01-22 | $19.52 | $19.65 | $18.51 | $18.80 | $18.80 | 848,713 |
| 2019-01-18 | $19.73 | $20.08 | $19.53 | $19.71 | $19.71 | 674,045 |
| 2019-01-17 | $18.80 | $19.63 | $18.68 | $19.57 | $19.57 | 1,369,487 |
| 2019-01-16 | $19.41 | $19.69 | $18.59 | $18.70 | $18.70 | 1,049,854 |
| 2019-01-15 | $20.24 | $20.63 | $19.36 | $19.37 | $19.37 | 803,280 |
| 2019-01-14 | $20.85 | $21.13 | $20.07 | $20.17 | $20.17 | 679,619 |
| 2019-01-11 | $19.72 | $21.27 | $19.61 | $21.16 | $21.16 | 1,166,992 |
| 2019-01-10 | $19.70 | $19.88 | $19.27 | $19.76 | $19.76 | 319,999 |
| 2019-01-09 | $19.46 | $19.86 | $19.28 | $19.77 | $19.77 | 871,546 |
| 2019-01-08 | $19.30 | $19.49 | $18.61 | $19.42 | $19.42 | 672,570 |
| 2019-01-07 | $19.19 | $19.45 | $18.92 | $19.06 | $19.06 | 562,982 |
| 2019-01-04 | $18.40 | $19.56 | $18.40 | $19.20 | $19.20 | 681,740 |
| 2019-01-03 | $18.90 | $18.90 | $17.94 | $18.12 | $18.12 | 908,370 |
| 2019-01-02 | $18.18 | $19.00 | $17.79 | $18.98 | $18.98 | 1,012,812 |
| 2018-12-31 | $18.97 | $18.97 | $18.03 | $18.45 | $18.45 | 869,126 |
| 2018-12-28 | $18.61 | $19.05 | $18.25 | $18.70 | $18.70 | 639,935 |
| 2018-12-27 | $18.12 | $18.56 | $17.71 | $18.54 | $18.54 | 787,651 |
| 2018-12-26 | $16.92 | $18.47 | $16.76 | $18.44 | $18.44 | 1,490,015 |
| 2018-12-24 | $16.91 | $17.36 | $16.64 | $16.94 | $16.94 | 483,334 |
| 2018-12-21 | $18.15 | $18.24 | $16.96 | $17.16 | $17.16 | 4,021,161 |
| 2018-12-20 | $19.05 | $19.23 | $17.81 | $18.15 | $18.15 | 983,150 |
| 2018-12-19 | $19.23 | $19.97 | $18.95 | $19.20 | $19.20 | 792,401 |
| 2018-12-18 | $19.40 | $19.68 | $18.93 | $19.09 | $19.09 | 812,563 |
| 2018-12-17 | $20.19 | $20.23 | $19.07 | $19.22 | $19.22 | 923,772 |
| 2018-12-14 | $21.23 | $21.59 | $20.08 | $20.10 | $20.10 | 652,405 |
| 2018-12-13 | $21.71 | $21.91 | $21.46 | $21.55 | $21.55 | 484,317 |
| 2018-12-12 | $21.50 | $22.15 | $21.39 | $21.70 | $21.70 | 457,516 |
| 2018-12-11 | $21.45 | $21.60 | $21.02 | $21.20 | $21.20 | 612,486 |
| 2018-12-10 | $21.56 | $21.75 | $20.83 | $21.11 | $21.11 | 880,386 |
| 2018-12-07 | $21.94 | $22.60 | $21.59 | $21.67 | $21.67 | 558,671 |
| 2018-12-06 | $22.15 | $22.42 | $21.33 | $21.87 | $21.87 | 1,190,593 |
| 2018-12-04 | $24.00 | $24.35 | $22.50 | $22.62 | $22.62 | 1,085,133 |
| 2018-12-03 | $24.08 | $24.21 | $23.23 | $24.17 | $24.17 | 1,204,260 |
| 2018-11-30 | $23.55 | $24.00 | $23.44 | $23.88 | $23.88 | 1,462,254 |
| 2018-11-29 | $23.91 | $23.97 | $23.05 | $23.70 | $23.70 | 1,367,474 |
| 2018-11-28 | $23.38 | $24.00 | $22.95 | $24.00 | $24.00 | 833,252 |
| 2018-11-27 | $23.13 | $23.79 | $22.93 | $23.25 | $23.25 | 928,309 |
| 2018-11-26 | $22.76 | $23.47 | $22.32 | $23.17 | $23.17 | 898,510 |
| 2018-11-23 | $21.67 | $22.62 | $21.58 | $22.51 | $22.51 | 478,710 |
| 2018-11-21 | $20.94 | $22.13 | $20.51 | $21.97 | $21.97 | 883,296 |
| 2018-11-20 | $20.75 | $21.11 | $20.40 | $20.66 | $20.66 | 1,574,791 |
| 2018-11-19 | $21.64 | $21.83 | $20.78 | $21.53 | $21.53 | 1,543,031 |
| 2018-11-16 | $20.61 | $22.00 | $20.44 | $21.79 | $21.79 | 1,155,398 |
| 2018-11-15 | $19.70 | $20.77 | $19.55 | $20.76 | $20.76 | 621,942 |
| 2018-11-14 | $20.14 | $20.35 | $19.42 | $19.76 | $19.76 | 715,512 |
| 2018-11-13 | $20.19 | $20.51 | $19.68 | $19.96 | $19.96 | 627,497 |
| 2018-11-12 | $20.65 | $20.66 | $19.80 | $20.13 | $20.13 | 596,247 |
| 2018-11-09 | $21.61 | $21.67 | $20.40 | $20.75 | $20.75 | 694,655 |
| 2018-11-08 | $21.55 | $21.79 | $21.19 | $21.66 | $21.66 | 508,558 |
| 2018-11-07 | $20.57 | $21.78 | $20.40 | $21.78 | $21.78 | 833,059 |
| 2018-11-06 | $20.35 | $20.80 | $20.30 | $20.51 | $20.51 | 826,919 |
| 2018-11-05 | $20.67 | $20.90 | $20.20 | $20.46 | $20.46 | 643,842 |
| 2018-11-02 | $20.67 | $21.00 | $20.38 | $20.89 | $20.89 | 980,484 |
| 2018-11-01 | $19.95 | $20.58 | $19.62 | $20.52 | $20.52 | 729,355 |
| 2018-10-31 | $19.09 | $20.04 | $19.05 | $19.81 | $19.81 | 1,052,274 |
| 2018-10-30 | $17.91 | $18.98 | $17.62 | $18.83 | $18.83 | 1,688,300 |
| 2018-10-29 | $18.83 | $19.55 | $17.85 | $17.86 | $17.86 | 1,708,799 |
| 2018-10-26 | $20.00 | $20.19 | $18.10 | $18.51 | $18.51 | 2,009,056 |
| 2018-10-25 | $19.38 | $20.23 | $18.89 | $20.21 | $20.21 | 2,956,991 |
| 2018-10-24 | $19.38 | $19.62 | $18.38 | $18.40 | $18.40 | 1,196,874 |
| 2018-10-23 | $19.50 | $19.61 | $18.84 | $19.44 | $19.44 | 579,294 |
| 2018-10-22 | $19.75 | $20.18 | $19.56 | $19.75 | $19.75 | 563,330 |
| 2018-10-19 | $19.95 | $20.15 | $19.42 | $19.60 | $19.60 | 748,408 |
| 2018-10-18 | $19.70 | $19.98 | $19.67 | $19.98 | $19.98 | 804,007 |
| 2018-10-17 | $19.65 | $19.87 | $19.34 | $19.85 | $19.85 | 665,661 |
| 2018-10-16 | $19.38 | $19.85 | $19.09 | $19.71 | $19.71 | 906,135 |
| 2018-10-15 | $19.25 | $19.50 | $18.91 | $19.32 | $19.32 | 698,317 |
| 2018-10-12 | $19.28 | $19.65 | $18.90 | $19.26 | $19.26 | 818,898 |
| 2018-10-11 | $19.49 | $19.94 | $18.86 | $18.90 | $18.90 | 1,219,714 |
| 2018-10-10 | $20.60 | $20.75 | $19.55 | $19.57 | $19.57 | 1,101,888 |
| 2018-10-09 | $19.83 | $20.78 | $19.60 | $20.46 | $20.46 | 949,534 |
| 2018-10-08 | $20.68 | $20.81 | $19.50 | $19.90 | $19.90 | 1,084,691 |
| 2018-10-05 | $22.00 | $22.12 | $20.20 | $20.77 | $20.77 | 1,604,675 |
| 2018-10-04 | $22.32 | $23.16 | $21.85 | $22.07 | $22.07 | 1,653,281 |
| 2018-10-03 | $22.69 | $22.69 | $22.30 | $22.45 | $22.45 | 932,172 |
| 2018-10-02 | $22.60 | $22.87 | $21.96 | $22.44 | $22.44 | 1,690,132 |
| 2018-10-01 | $24.00 | $24.10 | $22.37 | $22.58 | $22.58 | 3,065,476 |
| 2018-09-28 | $21.90 | $22.50 | $21.56 | $22.50 | $22.50 | 1,424,360 |
| 2018-09-27 | $20.55 | $21.98 | $20.36 | $21.75 | $21.75 | 1,509,972 |
| 2018-09-26 | $21.05 | $21.40 | $20.40 | $20.45 | $20.45 | 1,146,239 |
| 2018-09-25 | $20.15 | $21.38 | $20.15 | $21.10 | $21.10 | 1,747,857 |
| 2018-09-24 | $19.90 | $20.20 | $19.70 | $20.10 | $20.10 | 523,420 |
| 2018-09-21 | $20.35 | $20.35 | $19.55 | $20.05 | $20.05 | 3,293,460 |
| 2018-09-20 | $20.15 | $20.33 | $19.65 | $20.25 | $20.25 | 759,954 |
| 2018-09-19 | $20.40 | $20.60 | $19.90 | $20.15 | $20.15 | 963,378 |
| 2018-09-18 | $20.10 | $20.35 | $20.00 | $20.25 | $20.25 | 818,435 |
| 2018-09-17 | $20.10 | $20.30 | $19.80 | $20.05 | $20.05 | 841,215 |
| 2018-09-14 | $20.25 | $20.33 | $19.68 | $20.20 | $20.20 | 843,117 |
| 2018-09-13 | $20.40 | $20.83 | $20.20 | $20.25 | $20.25 | 635,838 |
| 2018-09-12 | $20.15 | $20.45 | $19.95 | $20.35 | $20.35 | 740,597 |
| 2018-09-11 | $20.10 | $20.35 | $19.73 | $20.20 | $20.20 | 867,322 |
| 2018-09-10 | $20.35 | $21.05 | $19.30 | $20.10 | $20.10 | 1,842,385 |
| 2018-09-07 | $21.00 | $21.55 | $20.80 | $21.45 | $21.45 | 620,463 |
| 2018-09-06 | $20.95 | $21.13 | $20.60 | $21.05 | $21.05 | 1,597,469 |
| 2018-09-05 | $21.05 | $21.40 | $20.65 | $21.00 | $21.00 | 894,397 |
| 2018-09-04 | $20.00 | $21.00 | $19.81 | $21.00 | $21.00 | 1,148,123 |
| 2018-08-31 | $20.35 | $20.45 | $19.95 | $20.25 | $20.25 | 834,322 |
| 2018-08-30 | $19.75 | $20.45 | $19.60 | $20.30 | $20.30 | 635,786 |
| 2018-08-29 | $19.70 | $19.85 | $19.30 | $19.75 | $19.75 | 655,920 |
| 2018-08-28 | $19.50 | $19.90 | $19.40 | $19.60 | $19.60 | 770,473 |
| 2018-08-27 | $20.95 | $21.05 | $19.30 | $19.55 | $19.55 | 1,840,760 |
| 2018-08-24 | $20.85 | $21.05 | $20.51 | $20.85 | $20.85 | 876,782 |
| 2018-08-23 | $20.80 | $21.03 | $20.55 | $20.70 | $20.70 | 558,008 |
| 2018-08-22 | $20.90 | $21.25 | $20.55 | $20.70 | $20.70 | 1,505,597 |
| 2018-08-21 | $20.65 | $21.20 | $20.65 | $20.85 | $20.85 | 984,150 |
| 2018-08-20 | $20.35 | $20.75 | $20.15 | $20.70 | $20.70 | 1,081,444 |
| 2018-08-17 | $19.90 | $20.35 | $19.75 | $20.35 | $20.35 | 626,472 |
| 2018-08-16 | $19.80 | $20.03 | $19.70 | $20.00 | $20.00 | 621,657 |
| 2018-08-15 | $20.05 | $20.30 | $19.45 | $19.75 | $19.75 | 946,183 |
| 2018-08-14 | $19.45 | $20.45 | $19.45 | $20.25 | $20.25 | 981,863 |
| 2018-08-13 | $19.95 | $19.95 | $19.30 | $19.50 | $19.50 | 851,852 |
| 2018-08-10 | $20.30 | $20.40 | $19.85 | $19.85 | $19.85 | 688,857 |
| 2018-08-09 | $20.05 | $20.52 | $20.00 | $20.35 | $20.35 | 886,375 |
| 2018-08-08 | $20.20 | $20.40 | $19.85 | $20.05 | $20.05 | 1,016,085 |
| 2018-08-07 | $19.60 | $20.35 | $19.40 | $20.15 | $20.15 | 1,363,884 |
| 2018-08-06 | $19.15 | $19.80 | $18.95 | $19.75 | $19.75 | 1,342,114 |
| 2018-08-03 | $18.50 | $19.05 | $18.50 | $18.95 | $18.95 | 1,404,022 |
| 2018-08-02 | $18.25 | $19.30 | $18.15 | $18.65 | $18.65 | 1,841,709 |
| 2018-08-01 | $17.15 | $18.60 | $17.15 | $18.35 | $18.35 | 1,753,745 |
| 2018-07-31 | $18.15 | $18.50 | $16.70 | $17.30 | $17.30 | 1,780,058 |
| 2018-07-30 | $17.95 | $18.10 | $17.30 | $17.70 | $17.70 | 962,539 |
| 2018-07-27 | $18.25 | $18.40 | $17.80 | $17.95 | $17.95 | 588,079 |
| 2018-07-26 | $17.80 | $18.15 | $17.76 | $18.15 | $18.15 | 739,579 |
| 2018-07-25 | $18.00 | $18.35 | $17.65 | $17.85 | $17.85 | 769,170 |
| 2018-07-24 | $18.10 | $18.20 | $17.74 | $17.95 | $17.95 | 806,535 |
| 2018-07-23 | $18.20 | $18.60 | $17.61 | $18.05 | $18.05 | 867,014 |
| 2018-07-20 | $18.20 | $18.95 | $18.15 | $18.25 | $18.25 | 796,392 |
| 2018-07-19 | $18.05 | $18.30 | $17.95 | $18.25 | $18.25 | 882,914 |
| 2018-07-18 | $18.15 | $18.15 | $17.75 | $17.90 | $17.90 | 1,291,837 |
| 2018-07-17 | $18.20 | $18.43 | $18.05 | $18.20 | $18.20 | 2,086,131 |
| 2018-07-16 | $18.45 | $18.45 | $18.10 | $18.10 | $18.10 | 601,360 |
| 2018-07-13 | $18.25 | $18.45 | $18.00 | $18.35 | $18.35 | 904,684 |
| 2018-07-12 | $17.60 | $18.55 | $17.50 | $18.25 | $18.25 | 1,836,915 |
| 2018-07-11 | $17.30 | $17.60 | $16.85 | $17.60 | $17.60 | 1,112,369 |
| 2018-07-10 | $17.50 | $17.50 | $17.25 | $17.40 | $17.40 | 459,725 |
| 2018-07-09 | $17.20 | $17.55 | $17.12 | $17.40 | $17.40 | 684,547 |
| 2018-07-06 | $17.35 | $17.55 | $17.00 | $17.10 | $17.10 | 843,474 |
| 2018-07-05 | $16.80 | $17.45 | $16.70 | $17.45 | $17.45 | 807,953 |
| 2018-07-03 | $16.15 | $16.85 | $16.15 | $16.75 | $16.75 | 417,756 |
| 2018-07-02 | $16.00 | $16.25 | $15.90 | $16.20 | $16.20 | 592,994 |
| 2018-06-29 | $16.00 | $16.15 | $15.95 | $16.10 | $16.10 | 762,262 |
| 2018-06-28 | $16.10 | $16.25 | $15.70 | $16.05 | $16.05 | 803,678 |
| 2018-06-27 | $16.45 | $16.50 | $16.05 | $16.10 | $16.10 | 962,129 |
| 2018-06-26 | $16.30 | $16.50 | $15.95 | $16.45 | $16.45 | 828,731 |
| 2018-06-25 | $16.35 | $16.40 | $16.00 | $16.25 | $16.25 | 775,031 |
| 2018-06-22 | $16.40 | $16.60 | $16.20 | $16.35 | $16.35 | 1,895,998 |
| 2018-06-21 | $16.75 | $16.90 | $16.05 | $16.35 | $16.35 | 903,200 |
| 2018-06-20 | $17.15 | $17.39 | $16.50 | $16.65 | $16.65 | 1,716,544 |
| 2018-06-19 | $16.85 | $17.05 | $16.60 | $17.00 | $17.00 | 1,207,081 |
| 2018-06-18 | $17.25 | $17.55 | $16.90 | $17.05 | $17.05 | 1,677,170 |
| 2018-06-15 | $17.75 | $17.89 | $17.00 | $17.18 | $17.18 | 2,858,363 |
| 2018-06-14 | $17.25 | $17.95 | $17.15 | $17.85 | $17.85 | 2,048,077 |
| 2018-06-13 | $16.70 | $17.45 | $16.60 | $17.30 | $17.30 | 2,529,776 |
| 2018-06-12 | $15.90 | $16.55 | $15.80 | $16.50 | $16.50 | 1,061,641 |
| 2018-06-11 | $15.85 | $16.05 | $15.50 | $15.80 | $15.80 | 888,601 |
| 2018-06-08 | $15.80 | $16.05 | $15.70 | $15.85 | $15.85 | 668,092 |
| 2018-06-07 | $15.50 | $16.25 | $15.45 | $15.75 | $15.75 | 1,358,159 |
| 2018-06-06 | $16.95 | $16.99 | $15.30 | $15.40 | $15.40 | 2,799,975 |
| 2018-06-05 | $16.05 | $17.00 | $16.05 | $16.85 | $16.85 | 2,200,783 |
| 2018-06-04 | $16.00 | $16.46 | $15.85 | $15.95 | $15.95 | 2,110,529 |
| 2018-06-01 | $15.35 | $17.70 | $15.20 | $15.95 | $15.95 | 8,324,573 |
| 2018-05-31 | $14.95 | $15.30 | $14.70 | $15.20 | $15.20 | 1,989,646 |
| 2018-05-30 | $13.65 | $15.18 | $13.63 | $14.95 | $14.95 | 3,161,773 |
| 2018-05-29 | $13.10 | $13.63 | $13.05 | $13.50 | $13.50 | 1,118,478 |
| 2018-05-25 | $13.25 | $13.30 | $13.15 | $13.25 | $13.25 | 644,373 |
| 2018-05-24 | $13.00 | $13.30 | $12.95 | $13.30 | $13.30 | 713,661 |
| 2018-05-23 | $12.45 | $13.20 | $12.45 | $13.10 | $13.10 | 1,787,755 |
| 2018-05-22 | $12.25 | $12.65 | $12.10 | $12.50 | $12.50 | 2,445,654 |
| 2018-05-21 | $11.60 | $11.80 | $11.60 | $11.70 | $11.70 | 732,441 |
| 2018-05-18 | $11.75 | $11.80 | $11.50 | $11.55 | $11.55 | 691,563 |
| 2018-05-17 | $11.70 | $11.90 | $11.65 | $11.70 | $11.70 | 954,673 |
| 2018-05-16 | $11.65 | $11.70 | $11.54 | $11.65 | $11.65 | 1,035,189 |
| 2018-05-15 | $11.65 | $11.75 | $11.55 | $11.55 | $11.55 | 696,752 |
| 2018-05-14 | $12.05 | $12.10 | $11.65 | $11.65 | $11.65 | 780,534 |
| 2018-05-11 | $11.90 | $12.10 | $11.85 | $12.00 | $12.00 | 737,821 |
| 2018-05-10 | $11.80 | $11.95 | $11.78 | $11.90 | $11.90 | 522,121 |
| 2018-05-09 | $11.85 | $11.85 | $11.66 | $11.80 | $11.80 | 866,151 |
| 2018-05-08 | $11.60 | $11.90 | $11.55 | $11.60 | $11.60 | 858,997 |
| 2018-05-07 | $11.60 | $11.75 | $11.55 | $11.70 | $11.70 | 780,143 |
| 2018-05-04 | $11.55 | $11.83 | $11.55 | $11.60 | $11.60 | 334,267 |
| 2018-05-03 | $11.65 | $11.75 | $11.55 | $11.65 | $11.65 | 504,607 |
| 2018-05-02 | $11.65 | $11.80 | $11.60 | $11.70 | $11.70 | 650,462 |
| 2018-05-01 | $11.80 | $11.90 | $11.55 | $11.60 | $11.60 | 870,728 |
| 2018-04-30 | $12.20 | $12.30 | $11.85 | $11.90 | $11.90 | 835,248 |
| 2018-04-27 | $12.60 | $12.70 | $12.13 | $12.15 | $12.15 | 745,584 |
| 2018-04-26 | $12.90 | $13.10 | $12.33 | $12.60 | $12.60 | 1,030,032 |
| 2018-04-25 | $12.70 | $12.70 | $12.43 | $12.45 | $12.45 | 967,073 |
| 2018-04-24 | $12.85 | $12.90 | $12.65 | $12.80 | $12.80 | 773,724 |
| 2018-04-23 | $12.85 | $12.90 | $12.70 | $12.75 | $12.75 | 864,081 |
| 2018-04-20 | $12.65 | $12.90 | $12.65 | $12.75 | $12.75 | 433,070 |
| 2018-04-19 | $12.65 | $12.80 | $12.55 | $12.70 | $12.70 | 510,125 |
| 2018-04-18 | $12.80 | $12.88 | $12.65 | $12.65 | $12.65 | 557,883 |
| 2018-04-17 | $12.55 | $12.83 | $12.50 | $12.80 | $12.80 | 757,783 |
| 2018-04-16 | $12.25 | $12.58 | $12.15 | $12.45 | $12.45 | 533,754 |
| 2018-04-13 | $12.15 | $12.38 | $12.10 | $12.25 | $12.25 | 661,508 |
| 2018-04-12 | $12.10 | $12.20 | $12.05 | $12.15 | $12.15 | 563,574 |
| 2018-04-11 | $11.65 | $12.15 | $11.60 | $12.10 | $12.10 | 1,232,880 |
| 2018-04-10 | $11.75 | $11.85 | $11.60 | $11.65 | $11.65 | 754,253 |
| 2018-04-09 | $11.80 | $11.85 | $11.53 | $11.60 | $11.60 | 665,733 |
| 2018-04-06 | $11.60 | $11.90 | $11.55 | $11.70 | $11.70 | 756,918 |
| 2018-04-05 | $11.45 | $11.65 | $11.30 | $11.60 | $11.60 | 467,798 |
| 2018-04-04 | $11.10 | $11.45 | $10.95 | $11.35 | $11.35 | 585,123 |
| 2018-04-03 | $11.20 | $11.25 | $11.08 | $11.20 | $11.20 | 652,393 |
| 2018-04-02 | $11.30 | $11.35 | $11.00 | $11.10 | $11.10 | 847,803 |
| 2018-03-29 | $11.35 | $11.40 | $11.15 | $11.25 | $11.25 | 657,241 |
| 2018-03-28 | $11.30 | $11.35 | $11.10 | $11.25 | $11.25 | 948,083 |
| 2018-03-27 | $11.50 | $11.65 | $11.25 | $11.25 | $11.25 | 531,927 |
| 2018-03-26 | $11.45 | $11.60 | $11.35 | $11.50 | $11.50 | 485,392 |
| 2018-03-23 | $11.35 | $11.50 | $11.20 | $11.30 | $11.30 | 686,458 |
| 2018-03-22 | $11.60 | $11.70 | $11.40 | $11.40 | $11.40 | 514,782 |
| 2018-03-21 | $11.60 | $11.90 | $11.55 | $11.65 | $11.65 | 474,612 |
| 2018-03-20 | $11.45 | $11.60 | $11.25 | $11.55 | $11.55 | 853,109 |
| 2018-03-19 | $11.50 | $11.50 | $11.20 | $11.40 | $11.40 | 811,262 |
| 2018-03-16 | $11.05 | $11.60 | $11.05 | $11.55 | $11.55 | 2,711,861 |
| 2018-03-15 | $11.40 | $11.40 | $11.00 | $11.10 | $11.10 | 652,459 |
| 2018-03-14 | $11.15 | $11.50 | $11.15 | $11.30 | $11.30 | 678,347 |
| 2018-03-13 | $11.10 | $11.40 | $11.00 | $11.10 | $11.10 | 879,005 |
| 2018-03-12 | $11.60 | $11.65 | $10.83 | $11.10 | $11.10 | 1,158,171 |
| 2018-03-09 | $11.90 | $11.95 | $11.35 | $11.60 | $11.60 | 1,211,082 |
| 2018-03-08 | $11.80 | $11.95 | $11.60 | $11.75 | $11.75 | 795,627 |
| 2018-03-07 | $11.65 | $11.85 | $11.40 | $11.75 | $11.75 | 580,933 |
| 2018-03-06 | $11.75 | $11.90 | $11.55 | $11.75 | $11.75 | 631,132 |
| 2018-03-05 | $10.75 | $11.70 | $10.75 | $11.65 | $11.65 | 1,192,868 |
| 2018-03-02 | $11.55 | $11.83 | $11.05 | $11.50 | $11.50 | 1,762,070 |
| 2018-03-01 | $11.65 | $11.90 | $11.60 | $11.85 | $11.85 | 682,578 |
| 2018-02-28 | $11.80 | $12.05 | $11.65 | $11.70 | $11.70 | 961,424 |
| 2018-02-27 | $11.80 | $12.05 | $11.65 | $11.70 | $11.70 | 975,500 |
| 2018-02-26 | $12.40 | $12.50 | $11.60 | $11.75 | $11.75 | 1,621,261 |
| 2018-02-23 | $12.45 | $12.65 | $12.15 | $12.40 | $12.40 | 625,637 |
| 2018-02-22 | $13.00 | $13.25 | $11.93 | $12.30 | $12.30 | 1,400,825 |
| 2018-02-21 | $12.40 | $12.65 | $12.30 | $12.45 | $12.45 | 628,077 |
| 2018-02-20 | $12.60 | $12.70 | $12.30 | $12.45 | $12.45 | 584,499 |
| 2018-02-16 | $12.35 | $12.60 | $12.31 | $12.55 | $12.55 | 431,563 |
| 2018-02-15 | $12.20 | $12.30 | $12.00 | $12.30 | $12.30 | 331,976 |
| 2018-02-14 | $11.70 | $12.10 | $11.70 | $12.05 | $12.05 | 394,328 |
| 2018-02-13 | $11.50 | $11.85 | $11.45 | $11.85 | $11.85 | 543,192 |
| 2018-02-12 | $11.75 | $11.95 | $11.55 | $11.55 | $11.55 | 726,848 |
| 2018-02-09 | $11.75 | $11.85 | $11.18 | $11.70 | $11.70 | 984,910 |
| 2018-02-08 | $12.05 | $12.15 | $11.60 | $11.65 | $11.65 | 490,950 |
| 2018-02-07 | $12.00 | $12.30 | $12.00 | $12.05 | $12.05 | 642,068 |
| 2018-02-06 | $11.65 | $12.15 | $11.60 | $12.00 | $12.00 | 788,943 |
| 2018-02-05 | $12.15 | $12.20 | $11.90 | $11.90 | $11.90 | 573,584 |
| 2018-02-02 | $12.55 | $12.65 | $12.20 | $12.20 | $12.20 | 768,570 |
| 2018-02-01 | $12.60 | $12.80 | $12.50 | $12.65 | $12.65 | 299,627 |
| 2018-01-31 | $12.80 | $12.80 | $12.50 | $12.70 | $12.70 | 452,820 |
| 2018-01-30 | $12.80 | $13.00 | $12.65 | $12.70 | $12.70 | 460,119 |
| 2018-01-29 | $12.75 | $13.00 | $12.60 | $12.85 | $12.85 | 426,809 |
| 2018-01-26 | $12.85 | $12.85 | $12.65 | $12.80 | $12.80 | 325,183 |
| 2018-01-25 | $12.70 | $12.80 | $12.55 | $12.75 | $12.75 | 529,883 |
| 2018-01-24 | $12.75 | $12.85 | $12.50 | $12.60 | $12.60 | 536,970 |
| 2018-01-23 | $12.80 | $12.90 | $12.58 | $12.75 | $12.75 | 590,152 |
| 2018-01-22 | $12.60 | $12.88 | $12.53 | $12.80 | $12.80 | 718,798 |
| 2018-01-19 | $12.30 | $12.73 | $12.30 | $12.60 | $12.60 | 410,924 |
| 2018-01-18 | $12.45 | $12.55 | $12.23 | $12.30 | $12.30 | 695,204 |
| 2018-01-17 | $12.50 | $12.65 | $12.40 | $12.55 | $12.55 | 464,991 |
| 2018-01-16 | $12.75 | $12.90 | $12.40 | $12.45 | $12.45 | 540,846 |
| 2018-01-12 | $12.15 | $12.70 | $12.15 | $12.70 | $12.70 | 767,945 |
| 2018-01-11 | $12.00 | $12.35 | $11.96 | $12.15 | $12.15 | 419,960 |
| 2018-01-10 | $12.30 | $12.35 | $11.88 | $12.00 | $12.00 | 497,372 |
| 2018-01-09 | $12.00 | $12.30 | $11.95 | $12.30 | $12.30 | 468,791 |
| 2018-01-08 | $12.10 | $12.15 | $11.88 | $12.05 | $12.05 | 432,861 |
| 2018-01-05 | $11.95 | $12.15 | $11.90 | $12.05 | $12.05 | 479,086 |
| 2018-01-04 | $11.80 | $12.00 | $11.75 | $11.95 | $11.95 | 580,693 |
| 2018-01-03 | $11.60 | $11.78 | $11.50 | $11.75 | $11.75 | 436,316 |
| 2018-01-02 | $11.65 | $11.85 | $11.50 | $11.60 | $11.60 | 527,229 |
| 2017-12-29 | $12.00 | $12.00 | $11.75 | $11.80 | $11.80 | 424,818 |
| 2017-12-28 | $11.95 | $12.00 | $11.80 | $11.95 | $11.95 | 460,171 |
| 2017-12-27 | $11.90 | $12.00 | $11.80 | $11.95 | $11.95 | 457,733 |
| 2017-12-26 | $11.85 | $12.13 | $11.80 | $11.80 | $11.80 | 507,678 |
| 2017-12-22 | $11.65 | $11.65 | $11.48 | $11.60 | $11.60 | 418,621 |
| 2017-12-21 | $11.65 | $11.78 | $11.55 | $11.60 | $11.60 | 498,197 |
| 2017-12-20 | $11.60 | $11.80 | $11.50 | $11.55 | $11.55 | 348,525 |
| 2017-12-19 | $11.60 | $11.80 | $11.50 | $11.50 | $11.50 | 694,884 |
| 2017-12-18 | $11.40 | $12.00 | $11.40 | $11.50 | $11.50 | 945,523 |
| 2017-12-15 | $11.35 | $11.55 | $11.20 | $11.23 | $11.23 | 2,101,062 |
| 2017-12-14 | $11.70 | $11.85 | $11.35 | $11.35 | $11.35 | 621,988 |
| 2017-12-13 | $12.25 | $12.35 | $11.60 | $11.65 | $11.65 | 1,033,240 |
| 2017-12-12 | $12.20 | $12.35 | $12.20 | $12.25 | $12.25 | 581,374 |
| 2017-12-11 | $12.25 | $12.55 | $12.08 | $12.10 | $12.10 | 904,865 |
| 2017-12-08 | $12.25 | $12.35 | $12.15 | $12.25 | $12.25 | 609,283 |
| 2017-12-07 | $12.15 | $12.29 | $12.00 | $12.20 | $12.20 | 1,088,614 |
| 2017-12-06 | $12.30 | $12.33 | $11.98 | $12.15 | $12.15 | 837,864 |
| 2017-12-05 | $12.35 | $12.55 | $12.25 | $12.30 | $12.30 | 526,890 |
| 2017-12-04 | $12.55 | $12.70 | $12.30 | $12.35 | $12.35 | 903,905 |
| 2017-12-01 | $12.35 | $12.60 | $12.15 | $12.55 | $12.55 | 725,736 |
| 2017-11-30 | $12.40 | $12.50 | $12.22 | $12.35 | $12.35 | 952,459 |
| 2017-11-29 | $12.10 | $12.35 | $12.00 | $12.30 | $12.30 | 733,831 |
| 2017-11-28 | $12.00 | $12.23 | $11.90 | $12.15 | $12.15 | 669,799 |
| 2017-11-27 | $12.05 | $12.25 | $11.78 | $11.95 | $11.95 | 471,024 |
| 2017-11-24 | $12.15 | $12.30 | $11.95 | $12.05 | $12.05 | 248,474 |
| 2017-11-22 | $11.95 | $12.35 | $11.90 | $12.05 | $12.05 | 678,361 |
| 2017-11-21 | $11.55 | $12.00 | $11.55 | $12.00 | $12.00 | 1,163,095 |
| 2017-11-20 | $11.60 | $11.83 | $11.43 | $11.45 | $11.45 | 1,060,933 |
| 2017-11-17 | $11.25 | $11.45 | $11.20 | $11.40 | $11.40 | 558,907 |
| 2017-11-16 | $11.05 | $11.45 | $11.05 | $11.30 | $11.30 | 835,600 |
| 2017-11-15 | $11.05 | $11.20 | $10.95 | $11.10 | $11.10 | 397,315 |
| 2017-11-14 | $11.20 | $11.30 | $10.91 | $11.15 | $11.15 | 1,094,087 |
| 2017-11-13 | $10.95 | $11.03 | $10.75 | $11.00 | $11.00 | 484,247 |
| 2017-11-10 | $10.85 | $11.00 | $10.75 | $10.95 | $10.95 | 476,054 |
| 2017-11-09 | $10.85 | $10.95 | $10.75 | $10.90 | $10.90 | 764,279 |
| 2017-11-08 | $11.10 | $11.20 | $10.93 | $10.95 | $10.95 | 911,267 |
| 2017-11-07 | $10.80 | $11.15 | $10.70 | $11.00 | $11.00 | 606,047 |
| 2017-11-06 | $10.65 | $11.13 | $10.40 | $10.90 | $10.90 | 1,821,378 |
| 2017-11-03 | $10.75 | $10.75 | $9.95 | $10.45 | $10.45 | 3,563,125 |
| 2017-11-02 | $11.90 | $11.95 | $10.60 | $10.63 | $10.63 | 1,641,763 |
| 2017-11-01 | $12.15 | $12.22 | $11.80 | $11.95 | $11.95 | 1,239,813 |
| 2017-10-31 | $12.30 | $12.30 | $11.75 | $12.00 | $12.00 | 1,674,097 |
| 2017-10-30 | $12.65 | $12.85 | $12.05 | $12.15 | $12.15 | 850,113 |
| 2017-10-27 | $12.10 | $12.90 | $12.01 | $12.70 | $12.70 | 1,824,565 |
| 2017-10-26 | $11.50 | $12.15 | $11.30 | $12.10 | $12.10 | 2,410,961 |
| 2017-10-25 | $10.90 | $11.15 | $10.90 | $10.90 | $10.90 | 581,065 |
| 2017-10-24 | $11.20 | $11.28 | $10.86 | $10.95 | $10.95 | 648,761 |
| 2017-10-23 | $11.15 | $11.28 | $11.08 | $11.10 | $11.10 | 410,188 |
| 2017-10-20 | $11.30 | $11.35 | $11.10 | $11.10 | $11.10 | 620,706 |
| 2017-10-19 | $11.25 | $11.38 | $11.13 | $11.20 | $11.20 | 366,813 |
| 2017-10-18 | $11.20 | $11.35 | $11.15 | $11.35 | $11.35 | 357,684 |
| 2017-10-17 | $11.35 | $11.40 | $11.15 | $11.15 | $11.15 | 303,698 |
| 2017-10-16 | $11.35 | $11.45 | $11.25 | $11.35 | $11.35 | 548,768 |
| 2017-10-13 | $11.50 | $11.50 | $11.25 | $11.30 | $11.30 | 379,890 |
| 2017-10-12 | $11.40 | $11.45 | $11.25 | $11.45 | $11.45 | 372,465 |
| 2017-10-11 | $11.35 | $11.45 | $11.25 | $11.40 | $11.40 | 656,571 |
| 2017-10-10 | $11.45 | $11.45 | $11.15 | $11.30 | $11.30 | 467,360 |
| 2017-10-09 | $11.35 | $11.45 | $11.10 | $11.35 | $11.35 | 1,006,566 |
| 2017-10-06 | $11.20 | $11.35 | $11.06 | $11.35 | $11.35 | 461,674 |
| 2017-10-05 | $11.25 | $11.41 | $11.20 | $11.25 | $11.25 | 927,379 |
| 2017-10-04 | $11.00 | $11.30 | $10.80 | $11.20 | $11.20 | 1,229,242 |
| 2017-10-03 | $10.90 | $11.05 | $10.75 | $11.00 | $11.00 | 993,024 |
| 2017-10-02 | $10.40 | $10.93 | $10.35 | $10.90 | $10.90 | 840,559 |
| 2017-09-29 | $10.10 | $10.40 | $10.03 | $10.30 | $10.30 | 946,894 |
| 2017-09-28 | $10.15 | $10.15 | $9.95 | $10.05 | $10.05 | 1,019,779 |
| 2017-09-27 | $10.10 | $10.20 | $9.98 | $10.15 | $10.15 | 428,873 |
| 2017-09-26 | $10.10 | $10.18 | $10.00 | $10.00 | $10.00 | 527,509 |
| 2017-09-25 | $9.95 | $10.10 | $9.80 | $10.07 | $10.07 | 862,503 |
| 2017-09-22 | $9.95 | $10.15 | $9.95 | $9.95 | $9.95 | 247,700 |
| 2017-09-21 | $9.95 | $10.05 | $9.85 | $9.90 | $9.90 | 398,643 |
| 2017-09-20 | $10.05 | $10.10 | $9.95 | $9.95 | $9.95 | 400,009 |
| 2017-09-19 | $10.05 | $10.15 | $10.00 | $10.05 | $10.05 | 446,018 |
| 2017-09-18 | $10.15 | $10.30 | $10.00 | $10.05 | $10.05 | 511,875 |
| 2017-09-15 | $9.85 | $10.10 | $9.80 | $10.10 | $10.10 | 1,329,305 |
| 2017-09-14 | $9.75 | $9.90 | $9.73 | $9.80 | $9.80 | 312,748 |
| 2017-09-13 | $9.85 | $10.00 | $9.75 | $9.75 | $9.75 | 557,172 |
| 2017-09-12 | $9.85 | $10.00 | $9.85 | $9.85 | $9.85 | 237,512 |
| 2017-09-11 | $9.95 | $10.03 | $9.75 | $9.85 | $9.85 | 678,749 |
| 2017-09-08 | $10.00 | $10.00 | $9.68 | $9.85 | $9.85 | 1,065,989 |
| 2017-09-07 | $10.35 | $10.35 | $9.90 | $10.00 | $10.00 | 971,723 |
| 2017-09-06 | $10.85 | $10.93 | $10.20 | $10.25 | $10.25 | 1,302,870 |
| 2017-09-05 | $11.10 | $11.25 | $10.75 | $10.80 | $10.80 | 648,351 |
| 2017-09-01 | $11.15 | $11.30 | $11.05 | $11.25 | $11.25 | 660,517 |
| 2017-08-31 | $10.85 | $11.50 | $10.70 | $11.10 | $11.10 | 1,090,675 |
| 2017-08-30 | $10.40 | $10.90 | $10.28 | $10.80 | $10.80 | 989,464 |
| 2017-08-29 | $10.25 | $10.53 | $10.20 | $10.40 | $10.40 | 766,836 |
| 2017-08-28 | $10.30 | $10.40 | $10.20 | $10.30 | $10.30 | 452,600 |
| 2017-08-25 | $10.40 | $10.40 | $10.20 | $10.30 | $10.30 | 257,676 |
| 2017-08-24 | $10.30 | $10.50 | $10.20 | $10.40 | $10.40 | 735,169 |
| 2017-08-23 | $10.00 | $10.35 | $9.95 | $10.35 | $10.35 | 828,785 |
| 2017-08-22 | $10.10 | $10.15 | $9.85 | $10.10 | $10.10 | 407,850 |
| 2017-08-21 | $10.05 | $10.15 | $10.03 | $10.05 | $10.05 | 411,725 |
| 2017-08-18 | $9.95 | $10.15 | $9.90 | $10.05 | $10.05 | 431,513 |
| 2017-08-17 | $10.30 | $10.35 | $10.00 | $10.00 | $10.00 | 440,870 |
| 2017-08-16 | $10.30 | $10.45 | $10.25 | $10.35 | $10.35 | 391,795 |
| 2017-08-15 | $10.25 | $10.35 | $10.15 | $10.30 | $10.30 | 372,781 |
| 2017-08-14 | $10.20 | $10.30 | $10.13 | $10.25 | $10.25 | 364,553 |
| 2017-08-11 | $10.00 | $10.23 | $9.83 | $10.20 | $10.20 | 875,427 |
| 2017-08-10 | $9.90 | $10.10 | $9.70 | $9.90 | $9.90 | 698,155 |
| 2017-08-09 | $10.00 | $10.10 | $9.80 | $9.95 | $9.95 | 902,383 |
| 2017-08-08 | $10.20 | $10.35 | $10.05 | $10.15 | $10.15 | 696,405 |
| 2017-08-07 | $10.30 | $10.33 | $10.10 | $10.20 | $10.20 | 514,106 |
| 2017-08-04 | $10.10 | $10.38 | $10.10 | $10.30 | $10.30 | 957,133 |
| 2017-08-03 | $10.00 | $10.28 | $9.95 | $10.10 | $10.10 | 614,381 |
| 2017-08-02 | $9.90 | $10.15 | $9.90 | $10.05 | $10.05 | 568,058 |
| 2017-08-01 | $10.25 | $10.25 | $9.78 | $9.90 | $9.90 | 846,802 |
| 2017-07-31 | $10.40 | $10.50 | $9.90 | $9.95 | $9.95 | 1,807,678 |
| 2017-07-28 | $10.95 | $10.95 | $10.25 | $10.35 | $10.35 | 923,144 |
| 2017-07-27 | $11.05 | $11.20 | $10.60 | $10.95 | $10.95 | 778,741 |
| 2017-07-26 | $10.95 | $11.05 | $10.80 | $10.90 | $10.90 | 704,522 |
| 2017-07-25 | $10.75 | $10.95 | $10.75 | $10.90 | $10.90 | 423,117 |
| 2017-07-24 | $11.05 | $11.10 | $10.68 | $10.75 | $10.75 | 587,133 |
| 2017-07-21 | $11.05 | $11.20 | $10.86 | $11.05 | $11.05 | 608,608 |
| 2017-07-20 | $10.90 | $11.10 | $10.85 | $10.95 | $10.95 | 639,929 |
| 2017-07-19 | $10.80 | $11.03 | $10.80 | $10.90 | $10.90 | 377,854 |
| 2017-07-18 | $10.90 | $11.05 | $10.80 | $10.80 | $10.80 | 826,497 |
| 2017-07-17 | $10.90 | $11.08 | $10.90 | $11.00 | $11.00 | 608,842 |
| 2017-07-14 | $10.80 | $10.95 | $10.80 | $10.90 | $10.90 | 403,899 |
| 2017-07-13 | $11.00 | $11.05 | $10.80 | $10.85 | $10.85 | 757,236 |
| 2017-07-12 | $10.75 | $11.10 | $10.70 | $11.00 | $11.00 | 842,449 |
| 2017-07-11 | $10.70 | $10.90 | $10.60 | $10.65 | $10.65 | 1,257,768 |
| 2017-07-10 | $10.65 | $10.75 | $10.45 | $10.75 | $10.75 | 617,095 |
| 2017-07-07 | $10.60 | $10.78 | $10.31 | $10.70 | $10.70 | 703,469 |
| 2017-07-06 | $10.65 | $10.78 | $10.55 | $10.55 | $10.55 | 460,361 |
| 2017-07-05 | $11.00 | $11.15 | $10.70 | $10.70 | $10.70 | 487,139 |
| 2017-07-03 | $11.10 | $11.15 | $10.93 | $11.00 | $11.00 | 198,968 |
| 2017-06-30 | $11.15 | $11.25 | $10.98 | $11.05 | $11.05 | 628,224 |
| 2017-06-29 | $11.25 | $11.25 | $10.88 | $11.15 | $11.15 | 543,761 |
| 2017-06-28 | $10.90 | $11.25 | $10.80 | $11.25 | $11.25 | 725,563 |
| 2017-06-27 | $11.25 | $11.30 | $10.80 | $10.80 | $10.80 | 1,458,421 |
| 2017-06-26 | $10.90 | $11.30 | $10.90 | $11.30 | $11.30 | 999,476 |
| 2017-06-23 | $10.65 | $10.83 | $10.65 | $10.75 | $10.75 | 480,179 |
| 2017-06-22 | $10.70 | $10.83 | $10.60 | $10.65 | $10.65 | 551,133 |
| 2017-06-21 | $10.75 | $11.00 | $10.60 | $10.60 | $10.60 | 870,962 |
| 2017-06-20 | $11.15 | $11.25 | $10.63 | $10.75 | $10.75 | 1,550,126 |
| 2017-06-19 | $11.35 | $11.38 | $11.10 | $11.20 | $11.20 | 417,475 |
| 2017-06-16 | $11.20 | $11.40 | $11.10 | $11.35 | $11.35 | 1,211,767 |
| 2017-06-15 | $11.35 | $11.50 | $11.23 | $11.25 | $11.25 | 807,839 |
| 2017-06-14 | $11.40 | $11.58 | $11.25 | $11.50 | $11.50 | 861,780 |
| 2017-06-13 | $11.00 | $11.55 | $10.93 | $11.45 | $11.45 | 1,440,556 |
| 2017-06-12 | $10.85 | $11.10 | $10.60 | $11.00 | $11.00 | 837,522 |
| 2017-06-09 | $10.80 | $11.15 | $10.75 | $10.90 | $10.90 | 1,094,539 |
| 2017-06-08 | $10.70 | $10.90 | $10.48 | $10.80 | $10.80 | 579,377 |
| 2017-06-07 | $10.85 | $11.00 | $10.65 | $10.70 | $10.70 | 828,666 |
| 2017-06-06 | $10.55 | $10.88 | $10.55 | $10.80 | $10.80 | 807,818 |
| 2017-06-05 | $10.50 | $10.65 | $10.33 | $10.65 | $10.65 | 599,671 |
| 2017-06-02 | $10.15 | $10.58 | $10.15 | $10.50 | $10.50 | 1,004,961 |
| 2017-06-01 | $10.00 | $10.40 | $9.95 | $10.25 | $10.25 | 990,464 |
| 2017-05-31 | $10.00 | $10.07 | $9.85 | $9.90 | $9.90 | 912,434 |
| 2017-05-30 | $10.05 | $10.15 | $9.90 | $9.90 | $9.90 | 634,568 |
| 2017-05-26 | $9.95 | $10.33 | $9.95 | $10.05 | $10.05 | 449,640 |
| 2017-05-25 | $10.05 | $10.10 | $9.95 | $9.95 | $9.95 | 343,188 |
| 2017-05-24 | $10.10 | $10.10 | $10.00 | $10.05 | $10.05 | 240,279 |
| 2017-05-23 | $10.00 | $10.20 | $9.95 | $10.10 | $10.10 | 458,463 |
| 2017-05-22 | $9.90 | $10.07 | $9.88 | $9.95 | $9.95 | 502,013 |
| 2017-05-19 | $10.00 | $10.25 | $9.90 | $9.95 | $9.95 | 807,967 |
| 2017-05-18 | $10.10 | $10.20 | $9.90 | $10.00 | $10.00 | 661,734 |
| 2017-05-17 | $10.20 | $10.35 | $10.01 | $10.10 | $10.10 | 643,034 |
| 2017-05-16 | $10.15 | $10.40 | $10.05 | $10.40 | $10.40 | 528,955 |
| 2017-05-15 | $10.00 | $10.25 | $10.00 | $10.20 | $10.20 | 505,132 |
| 2017-05-12 | $9.80 | $10.10 | $9.70 | $10.05 | $10.05 | 759,883 |
| 2017-05-11 | $10.25 | $10.25 | $9.80 | $9.80 | $9.80 | 1,075,987 |
| 2017-05-10 | $10.45 | $10.50 | $10.25 | $10.30 | $10.30 | 610,321 |
| 2017-05-09 | $10.60 | $10.63 | $10.25 | $10.50 | $10.50 | 611,716 |
| 2017-05-08 | $10.50 | $10.60 | $10.20 | $10.55 | $10.55 | 1,010,987 |
| 2017-05-05 | $10.45 | $10.60 | $10.25 | $10.50 | $10.50 | 757,074 |
| 2017-05-04 | $10.50 | $10.55 | $10.25 | $10.45 | $10.45 | 1,036,580 |
| 2017-05-03 | $10.60 | $10.75 | $10.45 | $10.50 | $10.50 | 1,199,571 |
| 2017-05-02 | $10.70 | $10.85 | $10.53 | $10.70 | $10.70 | 890,710 |
| 2017-05-01 | $10.60 | $10.65 | $10.45 | $10.65 | $10.65 | 664,000 |
| 2017-04-28 | $10.60 | $10.70 | $10.45 | $10.60 | $10.60 | 891,661 |
| 2017-04-27 | $10.15 | $10.65 | $10.00 | $10.55 | $10.55 | 1,689,036 |
| 2017-04-26 | $10.20 | $10.30 | $10.05 | $10.15 | $10.15 | 1,291,207 |
| 2017-04-25 | $10.10 | $10.38 | $10.05 | $10.20 | $10.20 | 1,063,957 |
| 2017-04-24 | $10.40 | $10.44 | $10.05 | $10.10 | $10.10 | 1,185,677 |
| 2017-04-21 | $10.35 | $10.38 | $10.15 | $10.20 | $10.20 | 931,288 |
| 2017-04-20 | $10.40 | $10.55 | $10.25 | $10.35 | $10.35 | 874,309 |
| 2017-04-19 | $10.25 | $10.60 | $10.20 | $10.40 | $10.40 | 1,758,049 |
| 2017-04-18 | $10.20 | $10.25 | $10.05 | $10.25 | $10.25 | 655,867 |
| 2017-04-17 | $10.00 | $10.25 | $10.00 | $10.20 | $10.20 | 555,478 |
| 2017-04-13 | $10.15 | $10.23 | $9.95 | $10.00 | $10.00 | 736,413 |
| 2017-04-12 | $10.05 | $10.20 | $9.90 | $10.15 | $10.15 | 892,430 |
| 2017-04-11 | $10.35 | $10.45 | $10.07 | $10.10 | $10.10 | 992,281 |
| 2017-04-10 | $10.20 | $10.30 | $10.00 | $10.30 | $10.30 | 879,642 |
| 2017-04-07 | $9.95 | $10.05 | $9.82 | $10.03 | $10.03 | 955,461 |
| 2017-04-06 | $10.00 | $10.05 | $9.78 | $9.95 | $9.95 | 1,147,594 |
| 2017-04-05 | $10.00 | $10.05 | $9.90 | $9.95 | $9.95 | 2,291,072 |
| 2017-04-04 | $9.75 | $10.00 | $9.70 | $9.95 | $9.95 | 1,045,391 |
| 2017-04-03 | $9.65 | $9.75 | $9.40 | $9.70 | $9.70 | 1,274,002 |
| 2017-03-31 | $9.45 | $9.85 | $9.32 | $9.65 | $9.65 | 1,745,597 |
| 2017-03-30 | $9.20 | $9.55 | $9.15 | $9.50 | $9.50 | 1,152,829 |
| 2017-03-29 | $8.90 | $9.15 | $8.88 | $9.15 | $9.15 | 545,485 |
| 2017-03-28 | $8.90 | $9.05 | $8.75 | $8.95 | $8.95 | 476,689 |
| 2017-03-27 | $8.80 | $9.00 | $8.70 | $8.90 | $8.90 | 577,712 |
| 2017-03-24 | $9.00 | $9.00 | $8.78 | $8.90 | $8.90 | 813,247 |
| 2017-03-23 | $8.80 | $9.00 | $8.75 | $8.90 | $8.90 | 748,500 |
| 2017-03-22 | $8.85 | $9.00 | $8.65 | $8.75 | $8.75 | 1,035,184 |
| 2017-03-21 | $9.20 | $9.25 | $8.73 | $8.90 | $8.90 | 1,439,601 |
| 2017-03-20 | $9.15 | $9.30 | $9.05 | $9.20 | $9.20 | 691,320 |
| 2017-03-17 | $9.10 | $9.20 | $9.00 | $9.15 | $9.15 | 2,177,736 |
| 2017-03-16 | $8.60 | $9.25 | $8.60 | $9.15 | $9.15 | 864,710 |
| 2017-03-15 | $8.80 | $8.95 | $8.75 | $8.85 | $8.85 | 857,977 |
| 2017-03-14 | $8.70 | $8.85 | $8.60 | $8.75 | $8.75 | 964,571 |
| 2017-03-13 | $8.40 | $8.75 | $8.40 | $8.70 | $8.70 | 1,001,421 |
| 2017-03-10 | $8.55 | $8.65 | $8.40 | $8.45 | $8.45 | 992,050 |
| 2017-03-09 | $8.40 | $8.57 | $8.35 | $8.55 | $8.55 | 1,071,922 |
| 2017-03-08 | $8.25 | $8.60 | $8.10 | $8.40 | $8.40 | 1,237,757 |
| 2017-03-07 | $8.00 | $8.25 | $7.90 | $8.10 | $8.10 | 4,770,141 |
| 2017-03-06 | $7.85 | $8.20 | $7.80 | $8.00 | $8.00 | 2,456,425 |
| 2017-03-03 | $8.45 | $8.55 | $8.18 | $8.30 | $8.30 | 1,344,429 |
| 2017-03-02 | $8.50 | $8.80 | $8.45 | $8.45 | $8.45 | 711,106 |
| 2017-03-01 | $8.85 | $8.90 | $8.65 | $8.80 | $8.80 | 1,286,664 |
| 2017-02-28 | $9.10 | $9.10 | $8.40 | $8.70 | $8.70 | 3,064,735 |
| 2017-02-27 | $8.85 | $9.15 | $8.82 | $9.15 | $9.15 | 1,187,384 |
| 2017-02-24 | $8.95 | $9.00 | $8.60 | $8.85 | $8.85 | 1,532,855 |
| 2017-02-23 | $9.15 | $9.65 | $8.90 | $8.90 | $8.90 | 2,000,654 |
| 2017-02-22 | $9.35 | $9.45 | $8.90 | $9.10 | $9.10 | 1,278,872 |
| 2017-02-21 | $9.40 | $9.48 | $9.25 | $9.35 | $9.35 | 709,679 |
| 2017-02-17 | $9.65 | $9.65 | $9.25 | $9.40 | $9.40 | 1,387,813 |
| 2017-02-16 | $9.65 | $9.75 | $9.50 | $9.65 | $9.65 | 668,670 |
| 2017-02-15 | $9.75 | $9.89 | $9.55 | $9.70 | $9.70 | 531,435 |
| 2017-02-14 | $9.70 | $9.95 | $9.60 | $9.80 | $9.80 | 2,426,740 |
| 2017-02-13 | $9.85 | $9.95 | $9.65 | $9.80 | $9.80 | 624,227 |
| 2017-02-10 | $9.70 | $9.80 | $9.50 | $9.80 | $9.80 | 467,974 |
| 2017-02-09 | $9.35 | $9.70 | $9.35 | $9.70 | $9.70 | 550,101 |
| 2017-02-08 | $9.30 | $9.40 | $9.15 | $9.40 | $9.40 | 589,160 |
| 2017-02-07 | $9.25 | $9.35 | $9.13 | $9.25 | $9.25 | 1,166,944 |
| 2017-02-06 | $9.90 | $9.90 | $9.20 | $9.25 | $9.25 | 1,343,454 |
| 2017-02-03 | $9.80 | $9.95 | $9.60 | $9.90 | $9.90 | 1,516,101 |
| 2017-02-02 | $9.70 | $9.75 | $9.55 | $9.75 | $9.75 | 986,306 |
| 2017-02-01 | $10.40 | $10.45 | $9.50 | $9.75 | $9.75 | 1,594,991 |
| 2017-01-31 | $10.10 | $10.35 | $10.05 | $10.10 | $10.10 | 1,324,725 |
| 2017-01-30 | $10.40 | $10.40 | $10.05 | $10.05 | $10.05 | 591,300 |
| 2017-01-27 | $10.20 | $10.40 | $10.00 | $10.35 | $10.35 | 712,659 |
| 2017-01-26 | $10.20 | $10.33 | $10.00 | $10.20 | $10.20 | 650,262 |
| 2017-01-25 | $10.10 | $10.43 | $10.05 | $10.20 | $10.20 | 687,859 |
| 2017-01-24 | $10.00 | $10.20 | $9.85 | $10.10 | $10.10 | 901,047 |
| 2017-01-23 | $10.05 | $10.05 | $9.75 | $9.95 | $9.95 | 1,893,478 |
| 2017-01-20 | $10.25 | $10.35 | $10.00 | $10.05 | $10.05 | 1,075,993 |
| 2017-01-19 | $10.50 | $10.60 | $10.15 | $10.25 | $10.25 | 873,926 |
| 2017-01-18 | $10.85 | $11.00 | $10.25 | $10.45 | $10.45 | 1,489,491 |
| 2017-01-17 | $11.50 | $11.54 | $10.85 | $10.85 | $10.85 | 1,921,642 |
| 2017-01-13 | $11.00 | $11.30 | $10.85 | $10.90 | $10.90 | 1,366,112 |
| 2017-01-12 | $10.95 | $10.95 | $10.70 | $10.90 | $10.90 | 685,376 |
| 2017-01-11 | $10.90 | $11.05 | $10.80 | $10.90 | $10.90 | 405,356 |
| 2017-01-10 | $10.75 | $10.95 | $10.71 | $10.90 | $10.90 | 485,556 |
| 2017-01-09 | $10.75 | $10.95 | $10.55 | $10.75 | $10.75 | 662,400 |
| 2017-01-06 | $10.95 | $11.00 | $10.50 | $10.70 | $10.70 | 913,101 |
| 2017-01-05 | $11.00 | $11.15 | $10.63 | $10.85 | $10.85 | 1,261,842 |
| 2017-01-04 | $10.60 | $11.00 | $10.50 | $10.90 | $10.90 | 1,234,747 |
| 2017-01-03 | $9.80 | $10.60 | $9.65 | $10.55 | $10.55 | 1,597,668 |
| 2016-12-30 | $9.95 | $9.96 | $9.58 | $9.60 | $9.60 | 779,836 |
| 2016-12-29 | $10.20 | $10.45 | $9.95 | $10.00 | $10.00 | 699,993 |
| 2016-12-28 | $10.65 | $10.65 | $10.15 | $10.25 | $10.25 | 419,703 |
| 2016-12-27 | $10.45 | $10.95 | $10.40 | $10.65 | $10.65 | 612,973 |
| 2016-12-23 | $10.35 | $10.50 | $10.15 | $10.40 | $10.40 | 2,041,730 |
| 2016-12-22 | $10.35 | $10.55 | $10.05 | $10.30 | $10.30 | 557,707 |
| 2016-12-21 | $10.90 | $11.10 | $10.40 | $10.40 | $10.40 | 1,505,734 |
| 2016-12-20 | $10.65 | $11.15 | $10.45 | $11.00 | $11.00 | 2,542,819 |
| 2016-12-19 | $10.00 | $10.50 | $9.78 | $10.45 | $10.45 | 1,924,184 |
| 2016-12-16 | $10.05 | $10.05 | $9.70 | $9.93 | $9.93 | 4,006,749 |
| 2016-12-15 | $9.70 | $10.00 | $9.55 | $10.00 | $10.00 | 727,079 |
| 2016-12-14 | $9.60 | $9.80 | $9.46 | $9.70 | $9.70 | 627,588 |
| 2016-12-13 | $9.80 | $10.00 | $9.60 | $9.65 | $9.65 | 692,925 |
| 2016-12-12 | $9.95 | $10.00 | $9.68 | $9.80 | $9.80 | 618,840 |
| 2016-12-09 | $9.75 | $10.00 | $9.65 | $9.95 | $9.95 | 647,476 |
| 2016-12-08 | $9.50 | $9.83 | $9.45 | $9.75 | $9.75 | 832,807 |
| 2016-12-07 | $9.50 | $9.65 | $9.20 | $9.50 | $9.50 | 986,106 |
| 2016-12-06 | $9.20 | $9.55 | $9.05 | $9.50 | $9.50 | 730,425 |
| 2016-12-05 | $9.00 | $9.20 | $8.95 | $9.15 | $9.15 | 593,383 |
| 2016-12-02 | $8.80 | $9.20 | $8.80 | $8.95 | $8.95 | 1,051,861 |
| 2016-12-01 | $8.85 | $9.05 | $8.75 | $8.95 | $8.95 | 846,529 |
| 2016-11-30 | $8.90 | $9.00 | $8.65 | $8.80 | $8.80 | 633,470 |
| 2016-11-29 | $8.95 | $9.05 | $8.70 | $8.90 | $8.90 | 440,234 |
| 2016-11-28 | $9.00 | $9.10 | $8.91 | $8.95 | $8.95 | 390,527 |
| 2016-11-25 | $9.00 | $9.15 | $8.88 | $9.05 | $9.05 | 370,445 |
| 2016-11-23 | $8.85 | $9.00 | $8.80 | $8.95 | $8.95 | 599,565 |
| 2016-11-22 | $8.85 | $8.95 | $8.73 | $8.90 | $8.90 | 365,409 |
| 2016-11-21 | $9.45 | $9.45 | $8.52 | $8.85 | $8.85 | 305,103 |
| 2016-11-18 | $8.70 | $8.75 | $8.55 | $8.70 | $8.70 | 401,905 |
| 2016-11-17 | $8.65 | $8.85 | $8.60 | $8.65 | $8.65 | 275,705 |
| 2016-11-16 | $8.60 | $8.75 | $8.40 | $8.70 | $8.70 | 541,206 |
| 2016-11-15 | $8.70 | $8.75 | $8.27 | $8.60 | $8.60 | 605,821 |
| 2016-11-14 | $8.80 | $8.95 | $8.60 | $8.70 | $8.70 | 807,132 |
| 2016-11-11 | $8.55 | $8.90 | $8.40 | $8.80 | $8.80 | 743,956 |
| 2016-11-10 | $8.95 | $8.95 | $8.25 | $8.50 | $8.50 | 829,282 |
| 2016-11-09 | $8.10 | $8.95 | $7.96 | $8.85 | $8.85 | 915,714 |
| 2016-11-08 | $8.15 | $8.30 | $8.05 | $8.20 | $8.20 | 436,196 |
| 2016-11-07 | $8.15 | $8.35 | $8.05 | $8.15 | $8.15 | 846,252 |
| 2016-11-04 | $7.85 | $8.18 | $7.65 | $7.95 | $7.95 | 502,818 |
| 2016-11-03 | $7.70 | $7.85 | $7.65 | $7.80 | $7.80 | 624,892 |
| 2016-11-02 | $8.05 | $8.10 | $7.60 | $7.75 | $7.75 | 895,780 |
| 2016-11-01 | $8.10 | $8.20 | $7.95 | $8.05 | $8.05 | 700,051 |
| 2016-10-31 | $8.15 | $8.20 | $8.05 | $8.15 | $8.15 | 639,791 |
| 2016-10-28 | $7.90 | $8.10 | $7.50 | $8.10 | $8.10 | 525,361 |
| 2016-10-27 | $7.90 | $8.25 | $7.85 | $8.00 | $8.00 | 574,462 |
| 2016-10-26 | $8.00 | $8.25 | $8.00 | $8.00 | $8.00 | 542,937 |
| 2016-10-25 | $8.35 | $8.38 | $8.00 | $8.10 | $8.10 | 738,142 |
| 2016-10-24 | $8.55 | $8.65 | $8.20 | $8.35 | $8.35 | 647,513 |
| 2016-10-21 | $8.35 | $8.54 | $8.25 | $8.53 | $8.53 | 513,867 |
| 2016-10-20 | $8.54 | $8.57 | $8.39 | $8.43 | $8.43 | 613,423 |
| 2016-10-19 | $8.40 | $8.58 | $8.36 | $8.57 | $8.57 | 562,046 |
| 2016-10-18 | $8.51 | $8.51 | $8.36 | $8.40 | $8.40 | 684,812 |
| 2016-10-17 | $8.44 | $8.56 | $8.42 | $8.47 | $8.47 | 649,269 |
| 2016-10-14 | $8.49 | $8.59 | $8.37 | $8.45 | $8.45 | 578,787 |
| 2016-10-13 | $8.40 | $8.53 | $8.35 | $8.47 | $8.47 | 661,575 |
| 2016-10-12 | $8.64 | $8.66 | $8.36 | $8.45 | $8.45 | 1,155,962 |
| 2016-10-11 | $8.37 | $8.70 | $8.36 | $8.63 | $8.63 | 1,637,325 |
| 2016-10-10 | $8.27 | $8.39 | $8.24 | $8.36 | $8.36 | 449,363 |
| 2016-10-07 | $8.30 | $8.32 | $8.11 | $8.22 | $8.22 | 644,943 |
| 2016-10-06 | $8.25 | $8.32 | $8.17 | $8.31 | $8.31 | 420,607 |
| 2016-10-05 | $8.14 | $8.28 | $8.01 | $8.26 | $8.26 | 503,348 |
| 2016-10-04 | $8.07 | $8.14 | $8.00 | $8.09 | $8.09 | 464,729 |
| 2016-10-03 | $8.05 | $8.10 | $7.89 | $8.10 | $8.10 | 859,959 |
| 2016-09-30 | $7.98 | $8.13 | $7.84 | $8.11 | $8.11 | 1,154,304 |
| 2016-09-29 | $7.93 | $8.11 | $7.80 | $7.96 | $7.96 | 902,507 |
| 2016-09-28 | $7.78 | $7.94 | $7.73 | $7.93 | $7.93 | 460,127 |
| 2016-09-27 | $7.76 | $7.84 | $7.63 | $7.75 | $7.75 | 787,496 |
| 2016-09-26 | $7.77 | $7.90 | $7.73 | $7.79 | $7.79 | 791,105 |
| 2016-09-23 | $7.74 | $7.93 | $7.61 | $7.84 | $7.84 | 813,334 |
| 2016-09-22 | $7.64 | $7.88 | $7.52 | $7.86 | $7.86 | 907,240 |
| 2016-09-21 | $7.49 | $7.61 | $7.43 | $7.58 | $7.58 | 600,938 |
| 2016-09-20 | $7.53 | $7.62 | $7.41 | $7.50 | $7.50 | 797,040 |
| 2016-09-19 | $7.45 | $7.55 | $7.36 | $7.54 | $7.54 | 867,584 |
| 2016-09-16 | $7.38 | $7.47 | $7.26 | $7.45 | $7.45 | 3,987,562 |
| 2016-09-15 | $7.29 | $7.42 | $7.23 | $7.41 | $7.41 | 813,080 |
| 2016-09-14 | $7.29 | $7.36 | $7.05 | $7.27 | $7.27 | 992,794 |
| 2016-09-13 | $7.22 | $7.28 | $7.03 | $7.25 | $7.25 | 1,356,067 |
| 2016-09-12 | $6.86 | $7.36 | $6.80 | $7.33 | $7.33 | 1,463,272 |
| 2016-09-09 | $7.39 | $7.39 | $6.92 | $6.94 | $6.94 | 882,443 |
| 2016-09-08 | $7.26 | $7.35 | $7.20 | $7.24 | $7.24 | 519,094 |
| 2016-09-07 | $7.26 | $7.33 | $7.13 | $7.24 | $7.24 | 2,260,304 |
| 2016-09-06 | $7.66 | $7.70 | $7.16 | $7.17 | $7.17 | 3,176,332 |
| 2016-09-02 | $7.76 | $7.83 | $7.46 | $7.61 | $7.61 | 908,141 |
| 2016-09-01 | $8.30 | $8.36 | $7.71 | $7.77 | $7.77 | 3,143,007 |
| 2016-08-31 | $8.42 | $8.42 | $8.17 | $8.33 | $8.33 | 704,786 |
| 2016-08-30 | $8.44 | $8.52 | $8.37 | $8.39 | $8.39 | 559,836 |
| 2016-08-29 | $8.39 | $8.55 | $8.33 | $8.46 | $8.46 | 972,102 |
| 2016-08-26 | $8.60 | $8.66 | $8.32 | $8.41 | $8.41 | 470,489 |
| 2016-08-25 | $8.67 | $8.74 | $8.53 | $8.60 | $8.60 | 380,483 |
| 2016-08-24 | $8.52 | $8.85 | $8.52 | $8.69 | $8.69 | 1,133,871 |
| 2016-08-23 | $8.59 | $8.68 | $8.53 | $8.60 | $8.60 | 407,405 |
| 2016-08-22 | $8.51 | $8.61 | $8.33 | $8.53 | $8.53 | 318,793 |
| 2016-08-19 | $8.41 | $8.50 | $8.39 | $8.49 | $8.49 | 343,610 |
| 2016-08-18 | $8.45 | $8.45 | $8.37 | $8.41 | $8.41 | 882,209 |
| 2016-08-17 | $8.38 | $8.66 | $8.33 | $8.41 | $8.41 | 350,783 |
| 2016-08-16 | $8.57 | $8.63 | $8.42 | $8.42 | $8.42 | 503,800 |
| 2016-08-15 | $8.57 | $8.68 | $8.51 | $8.57 | $8.57 | 599,415 |
| 2016-08-12 | $8.65 | $8.73 | $8.49 | $8.52 | $8.52 | 592,426 |
| 2016-08-11 | $8.78 | $8.81 | $8.66 | $8.67 | $8.67 | 477,679 |
| 2016-08-10 | $8.95 | $8.96 | $8.72 | $8.73 | $8.73 | 348,003 |
| 2016-08-09 | $8.93 | $9.04 | $8.92 | $8.94 | $8.94 | 295,960 |
| 2016-08-08 | $8.89 | $8.98 | $8.85 | $8.90 | $8.90 | 295,077 |
| 2016-08-05 | $8.98 | $9.03 | $8.73 | $8.93 | $8.93 | 370,538 |
| 2016-08-04 | $8.87 | $9.00 | $8.81 | $8.98 | $8.98 | 723,034 |
| 2016-08-03 | $8.62 | $8.84 | $8.60 | $8.83 | $8.83 | 473,148 |
| 2016-08-02 | $8.84 | $8.89 | $8.61 | $8.67 | $8.67 | 797,792 |
| 2016-08-01 | $8.95 | $8.97 | $8.74 | $8.82 | $8.82 | 931,407 |
| 2016-07-29 | $8.99 | $9.22 | $8.76 | $8.98 | $8.98 | 1,044,662 |
| 2016-07-28 | $8.85 | $9.06 | $8.48 | $8.99 | $8.99 | 2,223,373 |
| 2016-07-27 | $9.15 | $9.27 | $9.08 | $9.23 | $9.23 | 596,721 |
| 2016-07-26 | $9.04 | $9.12 | $9.03 | $9.10 | $9.10 | 378,415 |
| 2016-07-25 | $9.16 | $9.18 | $9.02 | $9.07 | $9.07 | 258,097 |
| 2016-07-22 | $8.85 | $9.20 | $8.83 | $9.16 | $9.16 | 573,179 |
| 2016-07-21 | $8.99 | $9.06 | $8.70 | $8.86 | $8.86 | 778,789 |
| 2016-07-20 | $9.02 | $9.12 | $8.92 | $9.03 | $9.03 | 228,148 |
| 2016-07-19 | $8.99 | $9.13 | $8.91 | $8.97 | $8.97 | 369,497 |
| 2016-07-18 | $9.03 | $9.10 | $8.93 | $8.95 | $8.95 | 497,156 |
| 2016-07-15 | $9.21 | $9.21 | $9.03 | $9.10 | $9.10 | 460,770 |
| 2016-07-14 | $9.33 | $9.37 | $9.09 | $9.13 | $9.13 | 469,228 |
| 2016-07-13 | $9.23 | $9.35 | $9.16 | $9.26 | $9.26 | 387,932 |
| 2016-07-12 | $9.12 | $9.29 | $9.10 | $9.21 | $9.21 | 500,462 |
| 2016-07-11 | $8.96 | $9.14 | $8.92 | $9.09 | $9.09 | 793,940 |
| 2016-07-08 | $8.82 | $9.05 | $8.81 | $8.89 | $8.89 | 765,872 |
| 2016-07-07 | $8.74 | $8.85 | $8.66 | $8.77 | $8.77 | 248,635 |
| 2016-07-06 | $8.64 | $8.75 | $8.50 | $8.74 | $8.74 | 517,014 |
| 2016-07-05 | $8.80 | $8.85 | $8.59 | $8.65 | $8.65 | 303,682 |
| 2016-07-01 | $8.85 | $8.91 | $8.71 | $8.81 | $8.81 | 373,561 |
| 2016-06-30 | $8.63 | $8.88 | $8.54 | $8.88 | $8.88 | 949,160 |
| 2016-06-29 | $8.42 | $8.67 | $8.35 | $8.66 | $8.66 | 724,903 |
| 2016-06-28 | $8.27 | $8.44 | $8.21 | $8.33 | $8.33 | 505,533 |
| 2016-06-27 | $8.25 | $8.36 | $8.11 | $8.20 | $8.20 | 652,433 |
| 2016-06-24 | $8.27 | $8.42 | $8.16 | $8.33 | $8.33 | 839,273 |
| 2016-06-23 | $8.46 | $8.70 | $8.36 | $8.66 | $8.66 | 464,132 |
| 2016-06-22 | $8.58 | $8.61 | $8.35 | $8.36 | $8.36 | 224,084 |
| 2016-06-21 | $8.50 | $8.62 | $8.42 | $8.54 | $8.54 | 389,896 |
| 2016-06-20 | $8.46 | $8.55 | $8.40 | $8.49 | $8.49 | 446,721 |
| 2016-06-17 | $8.41 | $8.50 | $8.25 | $8.38 | $8.38 | 795,806 |
| 2016-06-16 | $8.11 | $8.42 | $8.10 | $8.42 | $8.42 | 836,096 |
| 2016-06-15 | $8.16 | $8.43 | $8.15 | $8.15 | $8.15 | 412,152 |
| 2016-06-14 | $8.21 | $8.29 | $8.03 | $8.18 | $8.18 | 715,010 |
| 2016-06-13 | $8.28 | $8.36 | $8.20 | $8.22 | $8.22 | 557,337 |
| 2016-06-10 | $8.50 | $8.51 | $8.17 | $8.35 | $8.35 | 508,372 |
| 2016-06-09 | $8.67 | $8.67 | $8.54 | $8.59 | $8.59 | 453,833 |
| 2016-06-08 | $8.50 | $8.77 | $8.50 | $8.71 | $8.71 | 638,492 |
| 2016-06-07 | $8.48 | $8.59 | $8.36 | $8.50 | $8.50 | 581,232 |
| 2016-06-06 | $8.34 | $8.48 | $8.26 | $8.45 | $8.45 | 524,689 |
| 2016-06-03 | $8.55 | $8.61 | $8.12 | $8.34 | $8.34 | 717,831 |
| 2016-06-02 | $8.47 | $8.67 | $8.47 | $8.60 | $8.60 | 492,483 |
| 2016-06-01 | $8.69 | $8.69 | $8.47 | $8.59 | $8.59 | 609,089 |
| 2016-05-31 | $8.74 | $8.82 | $8.64 | $8.73 | $8.73 | 922,599 |
| 2016-05-27 | $8.58 | $8.68 | $8.52 | $8.68 | $8.68 | 509,579 |
| 2016-05-26 | $8.71 | $8.74 | $8.59 | $8.61 | $8.61 | 519,787 |
| 2016-05-25 | $8.80 | $8.80 | $8.59 | $8.70 | $8.70 | 644,954 |
| 2016-05-24 | $8.75 | $8.86 | $8.64 | $8.79 | $8.79 | 754,163 |
| 2016-05-23 | $8.67 | $8.73 | $8.60 | $8.67 | $8.67 | 665,026 |
| 2016-05-20 | $8.35 | $8.70 | $8.32 | $8.70 | $8.70 | 957,879 |
| 2016-05-19 | $8.28 | $8.34 | $8.19 | $8.28 | $8.28 | 429,149 |
| 2016-05-18 | $8.25 | $8.42 | $8.23 | $8.31 | $8.31 | 432,518 |
| 2016-05-17 | $8.38 | $8.45 | $8.21 | $8.28 | $8.28 | 783,644 |
| 2016-05-16 | $8.22 | $8.46 | $8.19 | $8.42 | $8.42 | 812,527 |
| 2016-05-13 | $8.21 | $8.21 | $7.73 | $8.19 | $8.19 | 1,022,776 |
| 2016-05-12 | $8.38 | $8.42 | $8.12 | $8.25 | $8.25 | 634,177 |
| 2016-05-11 | $8.27 | $8.38 | $8.23 | $8.33 | $8.33 | 635,967 |
| 2016-05-10 | $8.25 | $8.32 | $8.16 | $8.25 | $8.25 | 547,615 |
| 2016-05-09 | $8.23 | $8.26 | $8.05 | $8.20 | $8.20 | 624,680 |
| 2016-05-06 | $8.22 | $8.29 | $8.11 | $8.23 | $8.23 | 579,690 |
| 2016-05-05 | $8.28 | $8.35 | $8.18 | $8.22 | $8.22 | 549,913 |
| 2016-05-04 | $8.44 | $8.53 | $8.19 | $8.25 | $8.25 | 547,660 |
| 2016-05-03 | $8.43 | $8.60 | $8.31 | $8.53 | $8.53 | 1,099,645 |
| 2016-05-02 | $8.07 | $8.51 | $8.01 | $8.51 | $8.51 | 1,267,419 |
| 2016-04-29 | $7.94 | $8.08 | $7.72 | $8.07 | $8.07 | 1,320,792 |
| 2016-04-28 | $8.20 | $8.31 | $7.80 | $7.90 | $7.90 | 1,059,040 |
| 2016-04-27 | $8.07 | $8.24 | $7.96 | $8.11 | $8.11 | 844,589 |
| 2016-04-26 | $7.96 | $8.04 | $7.80 | $8.03 | $8.03 | 512,617 |
| 2016-04-25 | $8.17 | $8.17 | $7.89 | $7.96 | $7.96 | 904,271 |
| 2016-04-22 | $7.81 | $8.17 | $7.80 | $8.16 | $8.16 | 996,257 |
| 2016-04-21 | $7.66 | $7.85 | $7.60 | $7.81 | $7.81 | 790,827 |
| 2016-04-20 | $7.70 | $7.83 | $7.63 | $7.69 | $7.69 | 373,926 |
| 2016-04-19 | $7.60 | $7.76 | $7.55 | $7.67 | $7.67 | 848,952 |
| 2016-04-18 | $7.50 | $7.67 | $7.47 | $7.60 | $7.60 | 565,231 |
| 2016-04-15 | $7.62 | $7.62 | $7.39 | $7.54 | $7.54 | 567,644 |
| 2016-04-14 | $7.51 | $7.52 | $7.15 | $7.51 | $7.51 | 1,704,848 |
| 2016-04-13 | $7.62 | $7.69 | $7.35 | $7.56 | $7.56 | 1,234,547 |
| 2016-04-12 | $7.46 | $7.67 | $7.44 | $7.59 | $7.59 | 421,003 |
| 2016-04-11 | $7.50 | $7.65 | $7.48 | $7.49 | $7.49 | 1,317,136 |
| 2016-04-08 | $7.48 | $7.54 | $7.39 | $7.47 | $7.47 | 685,703 |
| 2016-04-07 | $7.62 | $7.64 | $7.30 | $7.40 | $7.40 | 1,134,937 |
| 2016-04-06 | $7.61 | $7.72 | $7.50 | $7.67 | $7.67 | 508,848 |
| 2016-04-05 | $7.86 | $7.91 | $7.61 | $7.64 | $7.64 | 531,615 |
| 2016-04-04 | $7.93 | $8.07 | $7.73 | $7.92 | $7.92 | 620,000 |
| 2016-04-01 | $7.76 | $7.98 | $7.66 | $7.95 | $7.95 | 565,172 |
| 2016-03-31 | $7.60 | $7.97 | $7.57 | $7.87 | $7.87 | 1,298,964 |
| 2016-03-30 | $7.50 | $7.85 | $7.39 | $7.64 | $7.64 | 1,305,652 |
| 2016-03-29 | $7.21 | $7.50 | $7.02 | $7.46 | $7.46 | 755,779 |
| 2016-03-28 | $7.21 | $7.33 | $7.09 | $7.21 | $7.21 | 439,732 |
| 2016-03-24 | $7.11 | $7.18 | $6.96 | $7.17 | $7.17 | 602,508 |
| 2016-03-23 | $7.51 | $7.56 | $7.10 | $7.14 | $7.14 | 734,607 |
| 2016-03-22 | $7.59 | $7.67 | $7.52 | $7.57 | $7.57 | 352,734 |
| 2016-03-21 | $7.53 | $7.69 | $7.38 | $7.63 | $7.63 | 585,623 |
| 2016-03-18 | $7.51 | $7.58 | $7.27 | $7.58 | $7.58 | 1,697,956 |
| 2016-03-17 | $7.16 | $7.51 | $7.10 | $7.45 | $7.45 | 506,380 |
| 2016-03-16 | $7.13 | $7.26 | $7.08 | $7.14 | $7.14 | 578,534 |
| 2016-03-15 | $7.39 | $7.39 | $7.07 | $7.13 | $7.13 | 472,791 |
| 2016-03-14 | $7.22 | $7.56 | $7.18 | $7.47 | $7.47 | 800,637 |
| 2016-03-11 | $7.17 | $7.37 | $6.96 | $7.30 | $7.30 | 702,950 |
| 2016-03-10 | $7.35 | $7.39 | $6.98 | $7.08 | $7.08 | 460,589 |
| 2016-03-09 | $7.21 | $7.36 | $7.16 | $7.32 | $7.32 | 660,708 |
| 2016-03-08 | $7.30 | $7.40 | $7.07 | $7.17 | $7.17 | 497,716 |
| 2016-03-07 | $7.32 | $7.47 | $7.28 | $7.36 | $7.36 | 927,515 |
| 2016-03-04 | $7.20 | $7.65 | $7.20 | $7.35 | $7.35 | 711,586 |
| 2016-03-03 | $7.16 | $7.49 | $7.05 | $7.18 | $7.18 | 978,123 |
| 2016-03-02 | $6.60 | $7.16 | $6.55 | $7.14 | $7.14 | 1,161,667 |
| 2016-03-01 | $7.02 | $7.07 | $6.78 | $7.01 | $7.01 | 677,314 |
| 2016-02-29 | $7.32 | $7.39 | $6.87 | $6.93 | $6.93 | 1,989,854 |
| 2016-02-26 | $6.80 | $7.31 | $6.52 | $7.31 | $7.31 | 2,306,067 |
| 2016-02-25 | $6.95 | $7.14 | $6.40 | $6.97 | $6.97 | 1,279,690 |
| 2016-02-24 | $7.23 | $7.79 | $7.14 | $7.49 | $7.49 | 649,336 |
| 2016-02-23 | $7.59 | $7.63 | $7.27 | $7.29 | $7.29 | 586,312 |
| 2016-02-22 | $7.61 | $7.79 | $7.54 | $7.60 | $7.60 | 444,199 |
| 2016-02-19 | $7.45 | $7.79 | $7.34 | $7.55 | $7.55 | 1,214,782 |
| 2016-02-18 | $7.30 | $7.54 | $7.14 | $7.51 | $7.51 | 605,778 |
| 2016-02-17 | $7.80 | $7.80 | $7.23 | $7.30 | $7.30 | 679,054 |
| 2016-02-16 | $7.07 | $7.29 | $6.94 | $7.23 | $7.23 | 577,084 |
| 2016-02-12 | $6.69 | $7.07 | $6.55 | $7.00 | $7.00 | 651,120 |
| 2016-02-11 | $6.32 | $6.62 | $6.14 | $6.59 | $6.59 | 541,761 |
| 2016-02-10 | $6.52 | $6.69 | $6.36 | $6.39 | $6.39 | 413,782 |
| 2016-02-09 | $6.63 | $6.75 | $6.26 | $6.46 | $6.46 | 612,395 |
| 2016-02-08 | $6.67 | $6.99 | $6.40 | $6.76 | $6.76 | 521,404 |
| 2016-02-05 | $6.96 | $7.04 | $6.68 | $6.76 | $6.76 | 704,198 |
| 2016-02-04 | $6.83 | $7.05 | $6.59 | $7.01 | $7.01 | 457,529 |
| 2016-02-03 | $6.78 | $6.96 | $6.48 | $6.82 | $6.82 | 634,219 |
| 2016-02-02 | $6.98 | $7.12 | $6.65 | $6.67 | $6.67 | 1,054,295 |
| 2016-02-01 | $6.91 | $7.09 | $6.84 | $7.05 | $7.05 | 967,271 |
| 2016-01-29 | $6.80 | $7.10 | $6.80 | $6.96 | $6.96 | 1,268,137 |
| 2016-01-28 | $6.89 | $6.94 | $6.74 | $6.80 | $6.80 | 400,289 |
| 2016-01-27 | $6.83 | $6.98 | $6.73 | $6.81 | $6.81 | 487,331 |
| 2016-01-26 | $6.71 | $7.00 | $6.68 | $6.90 | $6.90 | 622,822 |
| 2016-01-25 | $6.72 | $6.86 | $6.62 | $6.67 | $6.67 | 464,056 |
| 2016-01-22 | $6.58 | $6.79 | $6.48 | $6.72 | $6.72 | 872,161 |
| 2016-01-21 | $6.77 | $6.93 | $6.36 | $6.39 | $6.39 | 1,470,718 |
| 2016-01-20 | $6.78 | $6.86 | $6.31 | $6.79 | $6.79 | 734,604 |
| 2016-01-19 | $6.90 | $7.18 | $6.64 | $6.92 | $6.92 | 964,962 |
| 2016-01-15 | $6.97 | $7.08 | $6.65 | $6.92 | $6.92 | 803,231 |
| 2016-01-14 | $6.98 | $7.25 | $6.91 | $7.14 | $7.14 | 853,082 |
| 2016-01-13 | $7.16 | $7.20 | $6.90 | $6.98 | $6.98 | 748,677 |
| 2016-01-12 | $7.49 | $7.49 | $6.87 | $7.06 | $7.06 | 1,104,147 |
| 2016-01-11 | $7.56 | $7.66 | $7.32 | $7.36 | $7.36 | 698,576 |
| 2016-01-08 | $7.51 | $8.12 | $7.49 | $7.49 | $7.49 | 1,133,821 |
| 2016-01-07 | $8.05 | $8.23 | $7.35 | $7.39 | $7.39 | 1,027,878 |
| 2016-01-06 | $8.32 | $8.52 | $8.12 | $8.29 | $8.29 | 876,307 |
| 2016-01-05 | $8.28 | $8.53 | $8.28 | $8.43 | $8.43 | 484,843 |
| 2016-01-04 | $8.28 | $8.50 | $8.16 | $8.29 | $8.29 | 939,647 |
| 2015-12-31 | $8.45 | $8.57 | $8.33 | $8.41 | $8.41 | 576,641 |
| 2015-12-30 | $8.90 | $8.90 | $8.44 | $8.49 | $8.49 | 531,797 |
| 2015-12-29 | $8.57 | $8.91 | $8.29 | $8.90 | $8.90 | 1,001,291 |
| 2015-12-28 | $8.57 | $8.62 | $8.35 | $8.53 | $8.53 | 485,097 |
| 2015-12-24 | $8.88 | $8.89 | $8.46 | $8.59 | $8.59 | 428,643 |
| 2015-12-23 | $8.72 | $8.99 | $8.56 | $8.90 | $8.90 | 743,166 |
| 2015-12-22 | $8.03 | $8.55 | $7.91 | $8.53 | $8.53 | 820,682 |
| 2015-12-21 | $8.00 | $8.09 | $7.83 | $7.94 | $7.94 | 636,040 |
| 2015-12-18 | $7.79 | $8.01 | $7.69 | $7.93 | $7.93 | 2,576,072 |
| 2015-12-17 | $8.01 | $8.19 | $7.70 | $7.82 | $7.82 | 650,653 |
| 2015-12-16 | $7.70 | $7.93 | $7.56 | $7.93 | $7.93 | 413,779 |
| 2015-12-15 | $7.53 | $7.75 | $7.53 | $7.67 | $7.67 | 435,556 |
| 2015-12-14 | $7.62 | $7.77 | $7.41 | $7.45 | $7.45 | 695,587 |
| 2015-12-11 | $7.83 | $7.94 | $7.60 | $7.62 | $7.62 | 409,252 |
| 2015-12-10 | $7.86 | $8.20 | $7.79 | $8.01 | $8.01 | 416,409 |
| 2015-12-09 | $7.84 | $8.23 | $7.84 | $7.93 | $7.93 | 400,530 |
| 2015-12-08 | $7.61 | $7.98 | $7.59 | $7.83 | $7.83 | 485,428 |
| 2015-12-07 | $7.88 | $7.91 | $7.62 | $7.68 | $7.68 | 438,174 |
| 2015-12-04 | $8.13 | $8.37 | $7.94 | $7.95 | $7.95 | 434,704 |
| 2015-12-03 | $8.38 | $8.51 | $8.11 | $8.11 | $8.11 | 503,518 |
| 2015-12-02 | $8.07 | $8.33 | $8.06 | $8.31 | $8.31 | 684,693 |
| 2015-12-01 | $8.18 | $8.24 | $7.88 | $8.18 | $8.18 | 708,949 |
| 2015-11-30 | $7.82 | $8.25 | $7.77 | $8.17 | $8.17 | 1,578,540 |
| 2015-11-27 | $8.03 | $8.03 | $7.69 | $7.77 | $7.77 | 240,542 |
| 2015-11-25 | $7.83 | $8.00 | $7.78 | $7.96 | $7.96 | 349,327 |
| 2015-11-24 | $7.75 | $7.94 | $7.70 | $7.86 | $7.86 | 501,691 |
| 2015-11-23 | $7.77 | $7.96 | $7.70 | $7.74 | $7.74 | 492,543 |
| 2015-11-20 | $7.82 | $7.94 | $7.73 | $7.75 | $7.75 | 400,154 |
| 2015-11-19 | $7.80 | $7.86 | $7.70 | $7.76 | $7.76 | 306,084 |
| 2015-11-18 | $7.61 | $7.89 | $7.54 | $7.83 | $7.83 | 894,245 |
| 2015-11-17 | $7.55 | $7.80 | $7.44 | $7.56 | $7.56 | 484,045 |
| 2015-11-16 | $7.47 | $7.58 | $7.38 | $7.58 | $7.58 | 592,521 |
| 2015-11-13 | $7.53 | $7.60 | $7.29 | $7.45 | $7.45 | 626,783 |
| 2015-11-12 | $7.81 | $7.85 | $7.54 | $7.59 | $7.59 | 568,079 |
| 2015-11-11 | $7.98 | $7.99 | $7.72 | $7.84 | $7.84 | 327,618 |
| 2015-11-10 | $7.88 | $8.00 | $7.79 | $7.93 | $7.93 | 446,376 |
| 2015-11-09 | $8.13 | $8.16 | $7.86 | $7.88 | $7.88 | 753,473 |
| 2015-11-06 | $8.16 | $8.26 | $7.99 | $8.11 | $8.11 | 789,333 |
| 2015-11-05 | $8.30 | $8.41 | $8.13 | $8.15 | $8.15 | 876,261 |
| 2015-11-04 | $8.52 | $8.63 | $8.26 | $8.31 | $8.31 | 612,090 |
| 2015-11-03 | $8.24 | $8.64 | $8.17 | $8.49 | $8.49 | 2,139,169 |
| 2015-11-02 | $8.25 | $8.32 | $8.00 | $8.25 | $8.25 | 1,135,265 |
| 2015-10-30 | $7.95 | $8.25 | $7.80 | $8.21 | $8.21 | 1,853,514 |
| 2015-10-29 | $7.43 | $8.13 | $7.19 | $7.97 | $7.97 | 4,029,237 |
| 2015-10-28 | $6.56 | $6.80 | $6.43 | $6.52 | $6.52 | 1,021,388 |
| 2015-10-27 | $7.08 | $7.08 | $6.48 | $6.49 | $6.49 | 1,048,557 |
| 2015-10-26 | $7.19 | $7.26 | $7.03 | $7.13 | $7.13 | 477,411 |
| 2015-10-23 | $7.03 | $7.21 | $7.00 | $7.20 | $7.20 | 524,224 |
| 2015-10-22 | $6.86 | $7.03 | $6.86 | $6.97 | $6.97 | 459,539 |
| 2015-10-21 | $7.10 | $7.14 | $6.83 | $6.84 | $6.84 | 401,224 |
| 2015-10-20 | $6.84 | $7.12 | $6.77 | $7.08 | $7.08 | 547,334 |
| 2015-10-19 | $6.87 | $6.92 | $6.73 | $6.80 | $6.80 | 332,024 |
| 2015-10-16 | $7.06 | $7.09 | $6.68 | $6.85 | $6.85 | 413,188 |
| 2015-10-15 | $6.79 | $7.09 | $6.71 | $7.05 | $7.05 | 612,729 |
| 2015-10-14 | $6.83 | $6.99 | $6.73 | $6.77 | $6.77 | 492,324 |
| 2015-10-13 | $6.90 | $6.97 | $6.75 | $6.80 | $6.80 | 440,028 |
| 2015-10-12 | $6.86 | $6.99 | $6.77 | $6.90 | $6.90 | 437,102 |
| 2015-10-09 | $6.77 | $6.98 | $6.72 | $6.83 | $6.83 | 768,292 |
| 2015-10-08 | $6.80 | $6.89 | $6.62 | $6.72 | $6.72 | 648,608 |
| 2015-10-07 | $6.55 | $6.79 | $6.51 | $6.78 | $6.78 | 1,100,824 |
| 2015-10-06 | $6.32 | $6.59 | $6.31 | $6.57 | $6.57 | 789,947 |
| 2015-10-05 | $6.15 | $6.35 | $6.12 | $6.30 | $6.30 | 650,886 |
| 2015-10-02 | $5.86 | $6.12 | $5.85 | $6.12 | $6.12 | 621,267 |
| 2015-10-01 | $6.14 | $6.21 | $5.88 | $5.90 | $5.90 | 670,536 |
| 2015-09-30 | $6.12 | $6.17 | $5.98 | $6.15 | $6.15 | 873,452 |
| 2015-09-29 | $6.15 | $6.18 | $6.00 | $6.04 | $6.04 | 2,128,546 |
| 2015-09-28 | $6.36 | $6.37 | $6.07 | $6.14 | $6.14 | 934,903 |
| 2015-09-25 | $6.49 | $6.53 | $6.27 | $6.41 | $6.41 | 1,201,425 |
| 2015-09-24 | $6.75 | $6.78 | $6.17 | $6.40 | $6.40 | 1,627,713 |
| 2015-09-23 | $6.78 | $6.86 | $6.73 | $6.75 | $6.75 | 854,395 |
| 2015-09-22 | $6.75 | $6.85 | $6.70 | $6.78 | $6.78 | 1,370,305 |
| 2015-09-21 | $6.90 | $6.97 | $6.74 | $6.76 | $6.76 | 1,438,937 |
| 2015-09-18 | $6.92 | $6.98 | $6.84 | $6.86 | $6.86 | 1,341,896 |
| 2015-09-17 | $7.10 | $7.22 | $7.01 | $7.03 | $7.03 | 715,280 |
| 2015-09-16 | $6.87 | $7.33 | $6.85 | $7.12 | $7.12 | 939,041 |
| 2015-09-15 | $6.87 | $7.02 | $6.84 | $6.90 | $6.90 | 511,351 |
| 2015-09-14 | $6.80 | $6.92 | $6.75 | $6.88 | $6.88 | 895,653 |
| 2015-09-11 | $6.75 | $6.82 | $6.73 | $6.78 | $6.78 | 426,605 |
| 2015-09-10 | $6.75 | $6.87 | $6.74 | $6.75 | $6.75 | 393,325 |
| 2015-09-09 | $6.90 | $6.95 | $6.75 | $6.76 | $6.76 | 628,414 |
| 2015-09-08 | $6.95 | $7.05 | $6.82 | $6.85 | $6.85 | 553,664 |
| 2015-09-04 | $7.00 | $7.05 | $6.84 | $6.88 | $6.88 | 453,705 |
| 2015-09-03 | $6.99 | $7.19 | $6.98 | $7.10 | $7.10 | 1,301,197 |
| 2015-09-02 | $7.00 | $7.15 | $6.78 | $6.93 | $6.93 | 2,338,197 |
| 2015-09-01 | $7.24 | $7.34 | $6.98 | $6.98 | $6.98 | 1,154,993 |
Iridium Communications Inc (IRDM) News Headlines
.jpg)
.jpg)
.jpg)
Stocks making the biggest moves midday: Krispy Kreme, Chegg, Zoom Communications and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 25, 2025Recent Iridium Communications Inc (IRDM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Iridium Communications Inc (IRDM) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |