JELD-WEN Holding Inc (JELD) Exchange: NYSE
Data as of May 2, 2025
$5.77 ($0.02) 0.35%
JELD-WEN Holding Inc - Daily Information
Click for more stock information on JELD-WEN Holding Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.50 |
| Previous Close | $5.77 |
| High | $5.87 |
| Low | $5.32 |
| Adjusted Open | $5.50 |
| Previous Adjusted Close | $5.77 |
| Adjusted High | $5.87 |
| Adjusted Low | $5.32 |
About JELD-WEN Holding Inc (JELD)
Established in 1960, JELD-WEN Holding Inc (JELD) is a leading global manufacturer of windows and doors. Over the past sixty years, the company has expanded its operations to serve customers in more than 20 countries, operating over 100 plants throughout North America, Europe, and Asia-Pacific. JELD-WENâs success has been driven by its commitment to innovation, customer service, and quality products. Today, the company is one of the worldâs leading producers of interior and entry door systems and interior millwork products and operates a diversified wood product manufacturing business. JELD-WEN is committed to fostering a culture of innovation and growth, investing heavily in research and development to remain a leader in window and door technology and design.
Invest in JELD-WEN Holding Inc (JELD)
Historical Stock Data for JELD-WEN Holding Inc (JELD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $5.50 | $5.87 | $5.32 | $5.77 | $5.77 | 1,451,829 |
| 2025-04-03 | $6.00 | $6.08 | $5.71 | $5.75 | $5.75 | 2,737,532 |
| 2025-04-02 | $5.79 | $6.19 | $5.77 | $6.09 | $6.09 | 3,277,310 |
| 2025-04-01 | $5.99 | $5.99 | $5.74 | $5.84 | $5.84 | 1,829,465 |
| 2025-03-31 | $5.89 | $6.03 | $5.80 | $5.97 | $5.97 | 2,065,255 |
| 2025-03-28 | $6.29 | $6.29 | $5.99 | $6.03 | $6.03 | 893,632 |
| 2025-03-27 | $6.12 | $6.31 | $6.06 | $6.27 | $6.27 | 810,811 |
| 2025-03-26 | $6.20 | $6.26 | $6.02 | $6.11 | $6.11 | 955,009 |
| 2025-03-25 | $6.18 | $6.20 | $6.05 | $6.07 | $6.07 | 1,695,044 |
| 2025-03-24 | $6.00 | $6.27 | $6.00 | $6.23 | $6.23 | 1,495,140 |
| 2025-03-21 | $6.03 | $6.13 | $5.89 | $5.95 | $5.95 | 2,297,989 |
| 2025-03-20 | $6.07 | $6.37 | $6.07 | $6.18 | $6.18 | 1,192,429 |
| 2025-03-19 | $6.24 | $6.33 | $6.05 | $6.20 | $6.20 | 1,169,122 |
| 2025-03-18 | $6.18 | $6.25 | $6.12 | $6.22 | $6.22 | 902,880 |
| 2025-03-17 | $6.14 | $6.30 | $6.04 | $6.20 | $6.20 | 935,002 |
| 2025-03-14 | $6.10 | $6.29 | $5.91 | $6.14 | $6.14 | 1,054,466 |
| 2025-03-13 | $5.85 | $6.13 | $5.75 | $5.99 | $5.99 | 1,201,854 |
| 2025-03-12 | $6.04 | $6.13 | $5.82 | $5.84 | $5.84 | 1,053,521 |
| 2025-03-11 | $6.18 | $6.18 | $5.75 | $6.02 | $6.02 | 969,092 |
| 2025-03-10 | $6.13 | $6.43 | $6.07 | $6.07 | $6.07 | 1,130,928 |
| 2025-03-07 | $5.99 | $6.37 | $5.97 | $6.16 | $6.16 | 1,209,620 |
| 2025-03-06 | $5.64 | $5.95 | $5.53 | $5.92 | $5.92 | 1,004,253 |
| 2025-03-05 | $5.48 | $5.80 | $5.46 | $5.64 | $5.64 | 1,077,561 |
| 2025-03-04 | $5.52 | $5.64 | $5.44 | $5.46 | $5.46 | 1,569,570 |
| 2025-03-03 | $5.67 | $5.86 | $5.45 | $5.59 | $5.59 | 1,420,720 |
| 2025-02-28 | $5.84 | $5.88 | $5.49 | $5.50 | $5.50 | 1,822,977 |
| 2025-02-27 | $6.07 | $6.17 | $5.81 | $5.86 | $5.86 | 1,208,149 |
| 2025-02-26 | $5.89 | $5.98 | $5.77 | $5.79 | $5.79 | 881,744 |
| 2025-02-25 | $5.82 | $6.04 | $5.76 | $5.89 | $5.89 | 1,230,998 |
| 2025-02-24 | $5.81 | $6.11 | $5.62 | $5.80 | $5.80 | 1,706,920 |
| 2025-02-21 | $6.25 | $6.30 | $5.94 | $5.94 | $5.94 | 1,263,735 |
| 2025-02-20 | $5.90 | $6.21 | $5.86 | $6.17 | $6.17 | 2,276,237 |
| 2025-02-19 | $6.76 | $6.76 | $5.79 | $5.91 | $5.91 | 4,180,198 |
| 2025-02-18 | $8.32 | $8.38 | $6.60 | $6.74 | $6.74 | 4,670,017 |
| 2025-02-14 | $8.81 | $9.12 | $8.62 | $8.79 | $8.79 | 633,372 |
| 2025-02-13 | $9.05 | $9.15 | $8.62 | $8.65 | $8.65 | 643,439 |
| 2025-02-12 | $8.74 | $8.99 | $8.65 | $8.98 | $8.98 | 656,069 |
| 2025-02-11 | $8.74 | $9.12 | $8.74 | $9.05 | $9.05 | 496,412 |
| 2025-02-10 | $8.68 | $9.30 | $8.67 | $8.82 | $8.82 | 1,001,691 |
| 2025-02-07 | $8.69 | $8.69 | $8.40 | $8.57 | $8.57 | 804,340 |
| 2025-02-06 | $8.66 | $8.89 | $8.60 | $8.71 | $8.71 | 448,743 |
| 2025-02-05 | $8.74 | $8.80 | $8.52 | $8.57 | $8.57 | 397,230 |
| 2025-02-04 | $8.47 | $8.65 | $8.32 | $8.61 | $8.61 | 438,703 |
| 2025-02-03 | $8.66 | $8.73 | $8.40 | $8.50 | $8.50 | 559,123 |
| 2025-01-31 | $9.28 | $9.28 | $8.89 | $8.92 | $8.92 | 532,418 |
| 2025-01-30 | $9.31 | $9.52 | $9.20 | $9.37 | $9.37 | 392,333 |
| 2025-01-29 | $9.21 | $9.40 | $9.02 | $9.17 | $9.17 | 406,508 |
| 2025-01-28 | $9.84 | $9.84 | $9.25 | $9.26 | $9.26 | 459,805 |
| 2025-01-27 | $9.56 | $10.09 | $9.52 | $9.88 | $9.88 | 708,418 |
| 2025-01-24 | $9.64 | $9.64 | $9.47 | $9.60 | $9.60 | 608,734 |
| 2025-01-23 | $9.51 | $9.80 | $9.46 | $9.68 | $9.68 | 588,055 |
| 2025-01-22 | $9.54 | $9.64 | $9.38 | $9.60 | $9.60 | 686,938 |
| 2025-01-21 | $9.73 | $9.85 | $9.62 | $9.80 | $9.80 | 721,789 |
| 2025-01-17 | $9.54 | $9.58 | $9.41 | $9.50 | $9.50 | 558,689 |
| 2025-01-16 | $9.38 | $9.50 | $9.12 | $9.35 | $9.35 | 735,468 |
| 2025-01-15 | $9.43 | $9.50 | $9.14 | $9.38 | $9.38 | 802,414 |
| 2025-01-14 | $8.49 | $8.96 | $8.49 | $8.96 | $8.96 | 656,975 |
| 2025-01-13 | $8.17 | $8.61 | $7.93 | $8.49 | $8.49 | 1,444,294 |
| 2025-01-10 | $7.50 | $7.76 | $7.44 | $7.74 | $7.74 | 968,733 |
| 2025-01-08 | $7.63 | $7.82 | $7.59 | $7.71 | $7.71 | 1,029,150 |
| 2025-01-07 | $7.89 | $8.06 | $7.81 | $7.96 | $7.96 | 909,095 |
| 2025-01-06 | $8.03 | $8.19 | $7.85 | $7.87 | $7.87 | 499,669 |
| 2025-01-03 | $8.11 | $8.12 | $7.84 | $7.97 | $7.97 | 742,696 |
| 2025-01-02 | $8.40 | $8.52 | $8.02 | $8.08 | $8.08 | 679,119 |
| 2024-12-31 | $8.15 | $8.31 | $8.08 | $8.19 | $8.19 | 679,511 |
| 2024-12-30 | $8.19 | $8.21 | $7.98 | $8.06 | $8.06 | 519,540 |
| 2024-12-27 | $8.29 | $8.41 | $8.05 | $8.21 | $8.21 | 437,263 |
| 2024-12-26 | $8.25 | $8.38 | $8.14 | $8.38 | $8.38 | 479,119 |
| 2024-12-24 | $8.24 | $8.41 | $8.15 | $8.36 | $8.36 | 173,760 |
| 2024-12-23 | $8.35 | $8.40 | $8.16 | $8.23 | $8.23 | 761,091 |
| 2024-12-20 | $8.40 | $8.63 | $8.32 | $8.42 | $8.42 | 1,165,071 |
| 2024-12-19 | $8.83 | $8.85 | $8.30 | $8.48 | $8.48 | 1,122,468 |
| 2024-12-18 | $9.89 | $9.95 | $8.65 | $8.77 | $8.77 | 994,429 |
| 2024-12-17 | $10.14 | $10.26 | $9.75 | $9.88 | $9.88 | 1,369,478 |
| 2024-12-16 | $10.25 | $10.43 | $10.17 | $10.29 | $10.29 | 574,073 |
| 2024-12-13 | $10.39 | $10.43 | $10.13 | $10.30 | $10.30 | 484,725 |
| 2024-12-12 | $10.48 | $10.64 | $10.40 | $10.50 | $10.50 | 405,703 |
| 2024-12-11 | $10.76 | $10.79 | $10.51 | $10.60 | $10.60 | 629,173 |
| 2024-12-10 | $10.65 | $10.71 | $10.30 | $10.62 | $10.62 | 406,360 |
| 2024-12-09 | $10.81 | $10.88 | $10.58 | $10.73 | $10.73 | 333,688 |
| 2024-12-06 | $10.89 | $10.96 | $10.74 | $10.77 | $10.77 | 391,935 |
| 2024-12-05 | $10.89 | $10.97 | $10.60 | $10.68 | $10.68 | 486,263 |
| 2024-12-04 | $10.94 | $11.05 | $10.74 | $10.87 | $10.87 | 429,083 |
| 2024-12-03 | $10.95 | $10.98 | $10.70 | $10.89 | $10.89 | 476,679 |
| 2024-12-02 | $10.89 | $10.97 | $10.69 | $10.87 | $10.87 | 561,956 |
| 2024-11-29 | $10.90 | $11.04 | $10.86 | $10.89 | $10.89 | 363,555 |
| 2024-11-27 | $10.78 | $10.99 | $10.68 | $10.81 | $10.81 | 334,894 |
| 2024-11-26 | $11.09 | $11.09 | $10.59 | $10.70 | $10.70 | 690,234 |
| 2024-11-25 | $10.92 | $11.66 | $10.92 | $11.29 | $11.29 | 901,256 |
| 2024-11-22 | $10.60 | $10.85 | $10.60 | $10.75 | $10.75 | 708,769 |
| 2024-11-21 | $10.33 | $10.74 | $10.33 | $10.49 | $10.49 | 645,390 |
| 2024-11-20 | $10.17 | $10.26 | $9.87 | $10.21 | $10.21 | 1,247,395 |
| 2024-11-19 | $10.04 | $10.34 | $9.84 | $10.16 | $10.16 | 1,050,501 |
| 2024-11-18 | $10.19 | $10.27 | $9.95 | $10.05 | $10.05 | 1,169,030 |
| 2024-11-15 | $10.49 | $10.49 | $10.15 | $10.19 | $10.19 | 683,173 |
| 2024-11-14 | $10.24 | $10.50 | $10.07 | $10.36 | $10.36 | 1,053,977 |
| 2024-11-13 | $10.82 | $10.89 | $10.21 | $10.25 | $10.25 | 1,135,741 |
| 2024-11-12 | $11.14 | $11.32 | $10.63 | $10.65 | $10.65 | 1,425,595 |
| 2024-11-11 | $11.01 | $11.48 | $11.01 | $11.30 | $11.30 | 1,525,094 |
| 2024-11-08 | $10.85 | $11.16 | $10.71 | $10.96 | $10.96 | 1,865,685 |
| 2024-11-07 | $10.74 | $10.94 | $10.20 | $10.28 | $10.28 | 1,561,000 |
| 2024-11-06 | $10.50 | $10.97 | $10.12 | $10.87 | $10.87 | 2,608,880 |
| 2024-11-05 | $10.54 | $10.85 | $8.90 | $9.92 | $9.92 | 5,594,921 |
| 2024-11-04 | $14.18 | $14.65 | $14.09 | $14.13 | $14.13 | 473,627 |
| 2024-11-01 | $14.41 | $14.57 | $14.15 | $14.24 | $14.24 | 350,019 |
| 2024-10-31 | $14.10 | $14.44 | $14.10 | $14.16 | $14.16 | 389,769 |
| 2024-10-30 | $14.03 | $14.54 | $14.03 | $14.22 | $14.22 | 229,858 |
| 2024-10-29 | $14.20 | $14.35 | $13.98 | $14.11 | $14.11 | 414,693 |
| 2024-10-28 | $14.42 | $14.75 | $14.42 | $14.60 | $14.60 | 265,863 |
| 2024-10-25 | $14.48 | $14.54 | $14.17 | $14.24 | $14.24 | 280,308 |
| 2024-10-24 | $14.25 | $14.36 | $14.06 | $14.28 | $14.28 | 457,749 |
| 2024-10-23 | $14.56 | $14.73 | $14.10 | $14.21 | $14.21 | 553,369 |
| 2024-10-22 | $15.09 | $15.33 | $14.59 | $14.63 | $14.63 | 381,225 |
| 2024-10-21 | $15.72 | $15.80 | $15.24 | $15.26 | $15.26 | 376,291 |
| 2024-10-18 | $15.85 | $15.87 | $15.68 | $15.74 | $15.74 | 217,567 |
| 2024-10-17 | $15.83 | $15.83 | $15.62 | $15.74 | $15.74 | 278,640 |
| 2024-10-16 | $15.71 | $16.03 | $15.70 | $15.85 | $15.85 | 320,535 |
| 2024-10-15 | $15.50 | $15.83 | $15.45 | $15.45 | $15.45 | 312,370 |
| 2024-10-14 | $15.19 | $15.52 | $15.14 | $15.43 | $15.43 | 197,795 |
| 2024-10-11 | $14.69 | $15.19 | $14.69 | $15.16 | $15.16 | 479,905 |
| 2024-10-10 | $15.27 | $15.42 | $14.68 | $14.68 | $14.68 | 589,498 |
| 2024-10-09 | $15.88 | $15.88 | $15.67 | $15.74 | $15.74 | 276,822 |
| 2024-10-08 | $15.94 | $15.95 | $15.69 | $15.77 | $15.77 | 399,877 |
| 2024-10-07 | $15.84 | $16.02 | $15.65 | $15.94 | $15.94 | 517,286 |
| 2024-10-04 | $16.25 | $16.25 | $15.76 | $16.00 | $16.00 | 461,390 |
| 2024-10-03 | $15.97 | $16.21 | $15.75 | $16.03 | $16.03 | 504,556 |
| 2024-10-02 | $16.04 | $16.27 | $15.93 | $16.14 | $16.14 | 293,856 |
| 2024-10-01 | $15.76 | $16.43 | $15.55 | $16.22 | $16.22 | 496,184 |
| 2024-09-30 | $15.67 | $15.85 | $15.61 | $15.81 | $15.81 | 397,324 |
| 2024-09-27 | $15.76 | $16.00 | $15.67 | $15.80 | $15.80 | 390,630 |
| 2024-09-26 | $15.71 | $15.85 | $15.51 | $15.58 | $15.58 | 337,111 |
| 2024-09-25 | $15.71 | $15.71 | $15.28 | $15.42 | $15.42 | 416,602 |
| 2024-09-24 | $16.07 | $16.13 | $15.59 | $15.73 | $15.73 | 552,267 |
| 2024-09-23 | $16.06 | $16.25 | $15.68 | $15.97 | $15.97 | 728,591 |
| 2024-09-20 | $15.73 | $16.05 | $15.67 | $15.86 | $15.86 | 1,362,329 |
| 2024-09-19 | $16.00 | $16.07 | $15.55 | $15.96 | $15.96 | 714,925 |
| 2024-09-18 | $15.20 | $15.92 | $15.06 | $15.44 | $15.44 | 826,982 |
| 2024-09-17 | $14.96 | $15.29 | $14.79 | $15.16 | $15.16 | 366,706 |
| 2024-09-16 | $14.64 | $14.77 | $14.42 | $14.75 | $14.75 | 322,832 |
| 2024-09-13 | $14.36 | $14.84 | $14.20 | $14.54 | $14.54 | 467,709 |
| 2024-09-12 | $13.74 | $14.19 | $13.66 | $13.99 | $13.99 | 968,746 |
| 2024-09-11 | $13.42 | $13.64 | $13.12 | $13.61 | $13.61 | 526,216 |
| 2024-09-10 | $13.25 | $13.56 | $13.19 | $13.54 | $13.54 | 557,905 |
| 2024-09-09 | $13.36 | $13.62 | $13.21 | $13.22 | $13.22 | 681,478 |
| 2024-09-06 | $13.47 | $13.81 | $13.34 | $13.34 | $13.34 | 453,800 |
| 2024-09-05 | $13.65 | $13.71 | $13.37 | $13.45 | $13.45 | 321,192 |
| 2024-09-04 | $13.60 | $13.79 | $13.32 | $13.55 | $13.55 | 419,772 |
| 2024-09-03 | $14.12 | $14.24 | $13.59 | $13.70 | $13.70 | 588,383 |
| 2024-08-30 | $14.38 | $14.38 | $14.07 | $14.24 | $14.24 | 574,465 |
| 2024-08-29 | $14.39 | $14.39 | $14.07 | $14.21 | $14.21 | 337,465 |
| 2024-08-28 | $14.25 | $14.42 | $14.17 | $14.28 | $14.28 | 311,170 |
| 2024-08-27 | $14.45 | $14.53 | $14.11 | $14.39 | $14.39 | 357,416 |
| 2024-08-26 | $14.99 | $15.07 | $14.61 | $14.65 | $14.65 | 481,092 |
| 2024-08-23 | $13.94 | $14.78 | $13.89 | $14.75 | $14.75 | 656,864 |
| 2024-08-22 | $13.93 | $14.04 | $13.72 | $13.74 | $13.74 | 417,116 |
| 2024-08-21 | $13.94 | $14.24 | $13.84 | $13.95 | $13.95 | 591,967 |
| 2024-08-20 | $14.09 | $14.13 | $13.76 | $13.76 | $13.76 | 443,445 |
| 2024-08-19 | $14.19 | $14.29 | $14.04 | $14.09 | $14.09 | 371,679 |
| 2024-08-16 | $14.27 | $14.56 | $14.06 | $14.08 | $14.08 | 597,522 |
| 2024-08-15 | $14.33 | $14.51 | $14.07 | $14.32 | $14.32 | 743,194 |
| 2024-08-14 | $14.30 | $14.35 | $13.87 | $13.90 | $13.90 | 573,937 |
| 2024-08-13 | $13.86 | $14.33 | $13.77 | $14.24 | $14.24 | 584,737 |
| 2024-08-12 | $14.24 | $14.24 | $13.58 | $13.74 | $13.74 | 556,043 |
| 2024-08-09 | $14.39 | $14.52 | $14.12 | $14.16 | $14.16 | 750,163 |
| 2024-08-08 | $14.36 | $14.46 | $14.07 | $14.29 | $14.29 | 792,316 |
| 2024-08-07 | $14.89 | $14.95 | $14.00 | $14.24 | $14.24 | 857,017 |
| 2024-08-06 | $14.46 | $14.98 | $13.65 | $14.63 | $14.63 | 1,313,950 |
| 2024-08-05 | $14.27 | $15.01 | $14.05 | $14.68 | $14.68 | 888,987 |
| 2024-08-02 | $14.90 | $15.36 | $14.78 | $15.34 | $15.34 | 688,265 |
| 2024-08-01 | $16.69 | $16.81 | $15.49 | $15.72 | $15.72 | 712,713 |
| 2024-07-31 | $16.86 | $17.70 | $16.59 | $16.69 | $16.69 | 876,607 |
| 2024-07-30 | $16.94 | $17.10 | $16.63 | $16.67 | $16.67 | 742,566 |
| 2024-07-29 | $16.98 | $17.03 | $16.63 | $16.79 | $16.79 | 672,069 |
| 2024-07-26 | $16.91 | $17.42 | $16.80 | $16.95 | $16.95 | 900,516 |
| 2024-07-25 | $15.77 | $16.94 | $15.68 | $16.41 | $16.41 | 725,948 |
| 2024-07-24 | $16.00 | $16.32 | $15.63 | $15.63 | $15.63 | 689,044 |
| 2024-07-23 | $15.67 | $16.27 | $15.51 | $16.06 | $16.06 | 652,114 |
| 2024-07-22 | $15.82 | $15.86 | $15.33 | $15.84 | $15.84 | 594,906 |
| 2024-07-19 | $15.97 | $16.08 | $15.72 | $15.81 | $15.81 | 465,409 |
| 2024-07-18 | $16.33 | $17.23 | $15.92 | $16.03 | $16.03 | 1,078,810 |
| 2024-07-17 | $15.73 | $16.53 | $15.61 | $16.38 | $16.38 | 1,166,056 |
| 2024-07-16 | $14.85 | $16.04 | $14.82 | $16.00 | $16.00 | 1,420,965 |
| 2024-07-15 | $14.57 | $15.05 | $14.43 | $14.66 | $14.66 | 616,155 |
| 2024-07-12 | $14.34 | $14.69 | $14.30 | $14.40 | $14.40 | 744,804 |
| 2024-07-11 | $13.71 | $14.19 | $13.55 | $14.17 | $14.17 | 826,188 |
| 2024-07-10 | $13.04 | $13.23 | $12.85 | $13.15 | $13.15 | 723,004 |
| 2024-07-09 | $12.99 | $13.18 | $12.96 | $13.00 | $13.00 | 526,443 |
| 2024-07-08 | $12.94 | $13.16 | $12.89 | $13.08 | $13.08 | 486,775 |
| 2024-07-05 | $13.07 | $13.20 | $12.71 | $12.78 | $12.78 | 504,097 |
| 2024-07-03 | $12.97 | $13.25 | $12.85 | $13.14 | $13.14 | 323,927 |
| 2024-07-02 | $12.96 | $13.13 | $12.89 | $12.91 | $12.91 | 527,642 |
| 2024-07-01 | $13.46 | $13.46 | $12.88 | $12.97 | $12.97 | 689,567 |
| 2024-06-28 | $13.20 | $13.52 | $13.05 | $13.47 | $13.47 | 1,917,740 |
| 2024-06-27 | $13.02 | $13.14 | $12.93 | $13.03 | $13.03 | 406,869 |
| 2024-06-26 | $12.73 | $13.03 | $12.68 | $13.00 | $13.00 | 590,167 |
| 2024-06-25 | $13.22 | $13.22 | $12.54 | $12.78 | $12.78 | 610,996 |
| 2024-06-24 | $13.47 | $13.58 | $13.28 | $13.28 | $13.28 | 590,290 |
| 2024-06-21 | $13.10 | $13.40 | $12.90 | $13.37 | $13.37 | 924,969 |
| 2024-06-20 | $13.64 | $13.85 | $13.04 | $13.11 | $13.11 | 770,512 |
| 2024-06-18 | $13.64 | $13.75 | $13.44 | $13.71 | $13.71 | 749,001 |
| 2024-06-17 | $13.82 | $13.93 | $13.60 | $13.77 | $13.77 | 381,260 |
| 2024-06-14 | $13.93 | $13.96 | $13.65 | $13.83 | $13.83 | 424,122 |
| 2024-06-13 | $14.15 | $14.22 | $13.98 | $14.16 | $14.16 | 375,698 |
| 2024-06-12 | $14.41 | $14.86 | $14.15 | $14.15 | $14.15 | 701,240 |
| 2024-06-11 | $14.04 | $14.04 | $13.85 | $13.87 | $13.87 | 508,343 |
| 2024-06-10 | $14.00 | $14.26 | $13.89 | $14.15 | $14.15 | 425,023 |
| 2024-06-07 | $14.21 | $14.35 | $14.01 | $14.12 | $14.12 | 748,015 |
| 2024-06-06 | $15.05 | $15.22 | $14.45 | $14.45 | $14.45 | 639,814 |
| 2024-06-05 | $15.09 | $15.19 | $14.81 | $15.16 | $15.16 | 804,174 |
| 2024-06-04 | $15.14 | $15.30 | $14.89 | $15.01 | $15.01 | 1,769,149 |
| 2024-06-03 | $15.56 | $15.56 | $15.23 | $15.29 | $15.29 | 662,235 |
| 2024-05-31 | $15.04 | $15.57 | $14.97 | $15.51 | $15.51 | 861,652 |
| 2024-05-30 | $14.72 | $14.97 | $14.61 | $14.94 | $14.94 | 593,585 |
| 2024-05-29 | $14.80 | $14.80 | $14.47 | $14.65 | $14.65 | 793,585 |
| 2024-05-28 | $15.59 | $15.69 | $14.89 | $15.01 | $15.01 | 1,392,706 |
| 2024-05-24 | $15.71 | $15.78 | $15.49 | $15.56 | $15.56 | 395,577 |
| 2024-05-23 | $15.71 | $15.71 | $15.36 | $15.56 | $15.56 | 786,277 |
| 2024-05-22 | $15.56 | $15.63 | $15.36 | $15.60 | $15.60 | 778,717 |
| 2024-05-21 | $15.53 | $15.67 | $15.42 | $15.59 | $15.59 | 859,103 |
| 2024-05-20 | $15.61 | $15.68 | $15.48 | $15.56 | $15.56 | 1,043,788 |
| 2024-05-17 | $15.41 | $15.67 | $15.41 | $15.61 | $15.61 | 1,005,271 |
| 2024-05-16 | $15.46 | $15.53 | $15.22 | $15.41 | $15.41 | 1,639,852 |
| 2024-05-15 | $15.35 | $15.64 | $15.32 | $15.59 | $15.59 | 915,992 |
| 2024-05-14 | $14.99 | $15.42 | $14.93 | $15.10 | $15.10 | 1,469,124 |
| 2024-05-13 | $14.48 | $15.00 | $14.48 | $14.82 | $14.82 | 1,382,408 |
| 2024-05-10 | $14.00 | $14.88 | $14.00 | $14.56 | $14.56 | 1,267,325 |
| 2024-05-09 | $13.97 | $14.21 | $13.67 | $14.02 | $14.02 | 1,172,076 |
| 2024-05-08 | $14.10 | $14.55 | $13.62 | $13.97 | $13.97 | 2,262,186 |
| 2024-05-07 | $15.20 | $15.36 | $14.11 | $14.34 | $14.34 | 3,482,310 |
| 2024-05-06 | $20.17 | $20.20 | $19.00 | $19.04 | $19.04 | 1,146,021 |
| 2024-05-03 | $20.30 | $20.63 | $19.89 | $20.06 | $20.06 | 941,502 |
| 2024-05-02 | $20.33 | $20.38 | $19.55 | $19.65 | $19.65 | 1,127,103 |
| 2024-05-01 | $20.51 | $20.70 | $19.46 | $19.98 | $19.98 | 1,105,305 |
| 2024-04-30 | $20.66 | $20.95 | $20.50 | $20.50 | $20.50 | 618,416 |
| 2024-04-29 | $21.49 | $21.64 | $20.79 | $21.00 | $21.00 | 802,501 |
| 2024-04-26 | $20.92 | $21.75 | $20.92 | $21.40 | $21.40 | 2,545,975 |
| 2024-04-25 | $18.53 | $21.22 | $18.35 | $20.97 | $20.97 | 2,375,007 |
| 2024-04-24 | $18.81 | $18.99 | $18.11 | $18.80 | $18.80 | 623,635 |
| 2024-04-23 | $18.30 | $19.21 | $18.27 | $18.95 | $18.95 | 431,792 |
| 2024-04-22 | $18.40 | $18.55 | $18.22 | $18.31 | $18.31 | 311,228 |
| 2024-04-19 | $18.27 | $18.57 | $18.01 | $18.29 | $18.29 | 344,241 |
| 2024-04-18 | $18.31 | $18.65 | $18.16 | $18.33 | $18.33 | 412,078 |
| 2024-04-17 | $18.75 | $18.75 | $18.02 | $18.03 | $18.03 | 428,657 |
| 2024-04-16 | $19.01 | $19.08 | $18.43 | $18.47 | $18.47 | 488,278 |
| 2024-04-15 | $19.50 | $19.56 | $19.07 | $19.23 | $19.23 | 477,482 |
| 2024-04-12 | $19.87 | $20.00 | $19.24 | $19.37 | $19.37 | 355,799 |
| 2024-04-11 | $19.98 | $20.38 | $19.92 | $19.98 | $19.98 | 440,963 |
| 2024-04-10 | $20.26 | $20.49 | $19.48 | $19.83 | $19.83 | 1,848,086 |
| 2024-04-09 | $21.05 | $21.27 | $20.70 | $21.16 | $21.16 | 440,450 |
| 2024-04-08 | $21.51 | $21.67 | $20.95 | $21.05 | $21.05 | 380,214 |
| 2024-04-05 | $20.66 | $21.62 | $20.46 | $21.42 | $21.42 | 900,661 |
| 2024-04-04 | $21.17 | $21.35 | $20.51 | $20.57 | $20.57 | 618,209 |
| 2024-04-03 | $20.30 | $20.91 | $20.30 | $20.88 | $20.88 | 330,351 |
| 2024-04-02 | $20.64 | $20.69 | $20.20 | $20.42 | $20.42 | 484,820 |
| 2024-04-01 | $21.21 | $21.44 | $21.17 | $21.18 | $21.18 | 645,679 |
| 2024-03-28 | $20.66 | $21.62 | $20.66 | $21.23 | $21.23 | 1,146,546 |
| 2024-03-27 | $20.58 | $20.71 | $20.35 | $20.58 | $20.58 | 464,975 |
| 2024-03-26 | $20.66 | $20.67 | $20.11 | $20.33 | $20.33 | 820,574 |
| 2024-03-25 | $20.59 | $20.89 | $20.52 | $20.54 | $20.54 | 693,090 |
| 2024-03-22 | $20.26 | $20.59 | $20.03 | $20.54 | $20.54 | 474,615 |
| 2024-03-21 | $19.59 | $20.40 | $19.50 | $20.20 | $20.20 | 621,540 |
| 2024-03-20 | $18.99 | $19.48 | $18.95 | $19.30 | $19.30 | 394,432 |
| 2024-03-19 | $18.38 | $19.12 | $18.38 | $19.06 | $19.06 | 293,820 |
| 2024-03-18 | $18.62 | $18.71 | $18.33 | $18.44 | $18.44 | 273,986 |
| 2024-03-15 | $18.41 | $18.69 | $18.21 | $18.56 | $18.56 | 1,013,223 |
| 2024-03-14 | $18.97 | $18.97 | $18.29 | $18.57 | $18.57 | 458,851 |
| 2024-03-13 | $18.77 | $19.35 | $18.74 | $19.19 | $19.19 | 472,221 |
| 2024-03-12 | $18.41 | $18.82 | $18.21 | $18.77 | $18.77 | 304,734 |
| 2024-03-11 | $18.14 | $18.44 | $18.01 | $18.44 | $18.44 | 424,829 |
| 2024-03-08 | $18.36 | $18.59 | $18.14 | $18.30 | $18.30 | 315,957 |
| 2024-03-07 | $17.96 | $18.22 | $17.87 | $18.15 | $18.15 | 331,917 |
| 2024-03-06 | $17.95 | $17.95 | $17.59 | $17.71 | $17.71 | 288,712 |
| 2024-03-05 | $18.14 | $18.29 | $17.61 | $17.66 | $17.66 | 313,410 |
| 2024-03-04 | $18.47 | $18.68 | $18.24 | $18.28 | $18.28 | 359,776 |
| 2024-03-01 | $18.20 | $18.48 | $18.06 | $18.43 | $18.43 | 419,648 |
| 2024-02-29 | $18.04 | $18.30 | $17.99 | $18.20 | $18.20 | 572,776 |
| 2024-02-28 | $17.75 | $18.09 | $17.66 | $17.70 | $17.70 | 327,511 |
| 2024-02-27 | $18.19 | $18.26 | $17.86 | $17.99 | $17.99 | 367,171 |
| 2024-02-26 | $18.22 | $18.31 | $17.95 | $17.99 | $17.99 | 518,176 |
| 2024-02-23 | $18.14 | $18.47 | $18.09 | $18.39 | $18.39 | 408,002 |
| 2024-02-22 | $18.06 | $18.30 | $18.01 | $18.11 | $18.11 | 670,316 |
| 2024-02-21 | $18.08 | $18.08 | $17.57 | $17.96 | $17.96 | 832,343 |
| 2024-02-20 | $18.80 | $18.80 | $17.23 | $18.20 | $18.20 | 918,150 |
| 2024-02-16 | $19.35 | $19.64 | $19.15 | $19.24 | $19.24 | 567,337 |
| 2024-02-15 | $19.54 | $19.81 | $19.33 | $19.78 | $19.78 | 575,472 |
| 2024-02-14 | $19.10 | $19.48 | $18.97 | $19.38 | $19.38 | 487,232 |
| 2024-02-13 | $19.03 | $19.13 | $18.63 | $18.84 | $18.84 | 606,196 |
| 2024-02-12 | $19.55 | $20.08 | $19.55 | $19.89 | $19.89 | 614,384 |
| 2024-02-09 | $19.86 | $20.10 | $19.33 | $19.57 | $19.57 | 888,158 |
| 2024-02-08 | $18.78 | $19.28 | $18.73 | $19.28 | $19.28 | 364,095 |
| 2024-02-07 | $18.59 | $18.90 | $18.57 | $18.77 | $18.77 | 269,424 |
| 2024-02-06 | $18.35 | $18.62 | $18.33 | $18.52 | $18.52 | 396,742 |
| 2024-02-05 | $18.64 | $18.66 | $18.17 | $18.39 | $18.39 | 324,791 |
| 2024-02-02 | $18.78 | $19.17 | $18.54 | $19.00 | $19.00 | 313,106 |
| 2024-02-01 | $18.86 | $19.33 | $18.75 | $19.32 | $19.32 | 374,262 |
| 2024-01-31 | $19.02 | $19.26 | $18.59 | $18.60 | $18.60 | 638,794 |
| 2024-01-30 | $19.19 | $19.25 | $18.88 | $19.05 | $19.05 | 513,588 |
| 2024-01-29 | $18.47 | $19.21 | $18.35 | $19.21 | $19.21 | 505,157 |
| 2024-01-26 | $18.40 | $18.64 | $18.27 | $18.39 | $18.39 | 227,383 |
| 2024-01-25 | $18.09 | $18.28 | $17.91 | $18.28 | $18.28 | 314,880 |
| 2024-01-24 | $18.25 | $18.35 | $17.46 | $17.66 | $17.66 | 342,845 |
| 2024-01-23 | $18.55 | $18.55 | $17.92 | $17.95 | $17.95 | 420,884 |
| 2024-01-22 | $18.37 | $18.61 | $18.27 | $18.49 | $18.49 | 285,740 |
| 2024-01-19 | $18.24 | $18.24 | $17.63 | $18.10 | $18.10 | 413,732 |
| 2024-01-18 | $18.13 | $18.33 | $17.65 | $18.12 | $18.12 | 462,003 |
| 2024-01-17 | $17.66 | $17.96 | $17.17 | $17.96 | $17.96 | 383,166 |
| 2024-01-16 | $17.92 | $18.04 | $17.71 | $18.02 | $18.02 | 267,908 |
| 2024-01-12 | $18.84 | $18.84 | $18.12 | $18.20 | $18.20 | 221,445 |
| 2024-01-11 | $18.21 | $18.40 | $18.00 | $18.38 | $18.38 | 409,590 |
| 2024-01-10 | $18.07 | $18.56 | $17.87 | $18.51 | $18.51 | 495,611 |
| 2024-01-09 | $17.76 | $18.10 | $17.68 | $18.04 | $18.04 | 293,468 |
| 2024-01-08 | $17.67 | $18.12 | $17.65 | $18.11 | $18.11 | 330,068 |
| 2024-01-05 | $17.40 | $17.88 | $17.35 | $17.61 | $17.61 | 396,734 |
| 2024-01-04 | $17.73 | $17.82 | $17.29 | $17.52 | $17.52 | 566,744 |
| 2024-01-03 | $18.21 | $18.25 | $17.61 | $17.66 | $17.66 | 484,820 |
| 2024-01-02 | $18.58 | $18.90 | $18.38 | $18.56 | $18.56 | 394,420 |
| 2023-12-29 | $19.18 | $19.29 | $18.87 | $18.88 | $18.88 | 313,899 |
| 2023-12-28 | $19.37 | $19.43 | $19.07 | $19.19 | $19.19 | 239,192 |
| 2023-12-27 | $19.23 | $19.69 | $19.23 | $19.38 | $19.38 | 384,974 |
| 2023-12-26 | $19.11 | $19.29 | $19.03 | $19.22 | $19.22 | 226,597 |
| 2023-12-22 | $19.10 | $19.29 | $18.96 | $19.03 | $19.03 | 361,500 |
| 2023-12-21 | $18.81 | $19.10 | $18.80 | $18.97 | $18.97 | 347,556 |
| 2023-12-20 | $18.83 | $19.54 | $18.50 | $18.53 | $18.53 | 550,443 |
| 2023-12-19 | $18.52 | $18.84 | $18.44 | $18.83 | $18.83 | 611,312 |
| 2023-12-18 | $18.70 | $18.70 | $18.00 | $18.22 | $18.22 | 557,829 |
| 2023-12-15 | $18.90 | $19.23 | $18.34 | $18.48 | $18.48 | 1,343,806 |
| 2023-12-14 | $18.18 | $19.00 | $18.18 | $18.88 | $18.88 | 723,178 |
| 2023-12-13 | $17.20 | $17.93 | $16.88 | $17.79 | $17.79 | 548,167 |
| 2023-12-12 | $17.00 | $17.22 | $16.92 | $17.12 | $17.12 | 341,679 |
| 2023-12-11 | $17.00 | $17.16 | $16.89 | $17.14 | $17.14 | 337,727 |
| 2023-12-08 | $16.95 | $17.17 | $16.91 | $17.05 | $17.05 | 378,621 |
| 2023-12-07 | $16.85 | $16.97 | $16.60 | $16.84 | $16.84 | 366,291 |
| 2023-12-06 | $16.99 | $17.38 | $16.84 | $16.85 | $16.85 | 397,378 |
| 2023-12-05 | $16.81 | $16.87 | $16.55 | $16.74 | $16.74 | 383,759 |
| 2023-12-04 | $16.46 | $16.94 | $16.46 | $16.92 | $16.92 | 410,946 |
| 2023-12-01 | $15.88 | $16.68 | $15.87 | $16.57 | $16.57 | 624,981 |
| 2023-11-30 | $15.92 | $16.23 | $15.76 | $15.98 | $15.98 | 661,654 |
| 2023-11-29 | $15.97 | $16.14 | $15.86 | $16.01 | $16.01 | 543,964 |
| 2023-11-28 | $15.91 | $15.96 | $15.58 | $15.70 | $15.70 | 835,252 |
| 2023-11-27 | $16.00 | $16.11 | $15.86 | $15.99 | $15.99 | 488,949 |
| 2023-11-24 | $15.71 | $16.18 | $15.71 | $16.15 | $16.15 | 223,899 |
| 2023-11-22 | $15.78 | $16.03 | $15.64 | $15.76 | $15.76 | 452,211 |
| 2023-11-21 | $15.61 | $15.83 | $15.47 | $15.50 | $15.50 | 370,994 |
| 2023-11-20 | $15.78 | $15.84 | $15.61 | $15.69 | $15.69 | 439,678 |
| 2023-11-17 | $15.40 | $15.85 | $15.32 | $15.81 | $15.81 | 651,399 |
| 2023-11-16 | $15.57 | $15.80 | $15.21 | $15.27 | $15.27 | 368,894 |
| 2023-11-15 | $15.78 | $15.94 | $15.43 | $15.55 | $15.55 | 714,511 |
| 2023-11-14 | $14.87 | $15.86 | $14.86 | $15.85 | $15.85 | 959,808 |
| 2023-11-13 | $14.36 | $14.41 | $14.16 | $14.16 | $14.16 | 432,982 |
| 2023-11-10 | $13.94 | $14.35 | $13.73 | $14.30 | $14.30 | 727,451 |
| 2023-11-09 | $14.23 | $14.28 | $13.73 | $13.79 | $13.79 | 620,837 |
| 2023-11-08 | $14.46 | $14.79 | $14.05 | $14.12 | $14.12 | 989,539 |
| 2023-11-07 | $13.23 | $14.59 | $13.15 | $14.50 | $14.50 | 1,553,695 |
| 2023-11-06 | $12.58 | $12.72 | $12.29 | $12.32 | $12.32 | 552,997 |
| 2023-11-03 | $12.30 | $12.80 | $12.28 | $12.66 | $12.66 | 626,653 |
| 2023-11-02 | $11.89 | $12.27 | $11.89 | $12.08 | $12.08 | 686,209 |
| 2023-11-01 | $11.32 | $11.63 | $11.15 | $11.56 | $11.56 | 398,442 |
| 2023-10-31 | $11.33 | $11.51 | $11.24 | $11.33 | $11.33 | 383,958 |
| 2023-10-30 | $11.38 | $11.42 | $11.15 | $11.28 | $11.28 | 286,634 |
| 2023-10-27 | $11.22 | $11.30 | $11.07 | $11.21 | $11.21 | 402,925 |
| 2023-10-26 | $11.22 | $11.41 | $11.03 | $11.22 | $11.22 | 481,827 |
| 2023-10-25 | $11.33 | $11.44 | $11.02 | $11.04 | $11.04 | 484,929 |
| 2023-10-24 | $11.72 | $11.85 | $11.45 | $11.50 | $11.50 | 820,257 |
| 2023-10-23 | $11.50 | $11.86 | $11.50 | $11.60 | $11.60 | 1,155,769 |
| 2023-10-20 | $11.48 | $11.74 | $11.44 | $11.61 | $11.61 | 911,239 |
| 2023-10-19 | $11.85 | $11.90 | $11.44 | $11.44 | $11.44 | 699,384 |
| 2023-10-18 | $11.97 | $12.01 | $11.62 | $11.87 | $11.87 | 788,332 |
| 2023-10-17 | $11.91 | $12.45 | $11.89 | $12.15 | $12.15 | 772,429 |
| 2023-10-16 | $12.58 | $12.61 | $12.08 | $12.14 | $12.14 | 614,806 |
| 2023-10-13 | $12.54 | $12.62 | $12.07 | $12.26 | $12.26 | 701,087 |
| 2023-10-12 | $13.02 | $13.16 | $12.25 | $12.52 | $12.52 | 1,288,494 |
| 2023-10-11 | $12.82 | $13.25 | $12.82 | $13.24 | $13.24 | 380,842 |
| 2023-10-10 | $12.78 | $13.03 | $12.67 | $12.81 | $12.81 | 645,922 |
| 2023-10-09 | $12.71 | $12.75 | $12.43 | $12.48 | $12.48 | 524,611 |
| 2023-10-06 | $12.75 | $13.05 | $12.56 | $12.91 | $12.91 | 536,836 |
| 2023-10-05 | $12.96 | $13.12 | $12.75 | $12.96 | $12.96 | 391,074 |
| 2023-10-04 | $13.03 | $13.24 | $12.81 | $12.98 | $12.98 | 316,613 |
| 2023-10-03 | $13.16 | $13.21 | $12.83 | $12.96 | $12.96 | 451,016 |
| 2023-10-02 | $13.25 | $13.45 | $13.17 | $13.27 | $13.27 | 347,854 |
| 2023-09-29 | $13.60 | $13.74 | $13.32 | $13.36 | $13.36 | 491,467 |
| 2023-09-28 | $13.58 | $13.86 | $13.35 | $13.41 | $13.41 | 326,350 |
| 2023-09-27 | $13.64 | $13.72 | $13.37 | $13.57 | $13.57 | 499,918 |
| 2023-09-26 | $13.41 | $13.93 | $13.39 | $13.46 | $13.46 | 458,178 |
| 2023-09-25 | $13.27 | $13.71 | $13.20 | $13.54 | $13.54 | 318,718 |
| 2023-09-22 | $13.43 | $13.63 | $13.35 | $13.51 | $13.51 | 340,432 |
| 2023-09-21 | $13.22 | $13.37 | $13.04 | $13.27 | $13.27 | 396,317 |
| 2023-09-20 | $13.78 | $13.93 | $13.41 | $13.44 | $13.44 | 430,950 |
| 2023-09-19 | $13.56 | $13.76 | $13.47 | $13.68 | $13.68 | 319,003 |
| 2023-09-18 | $13.68 | $13.79 | $13.27 | $13.53 | $13.53 | 432,110 |
| 2023-09-15 | $13.75 | $13.96 | $13.44 | $13.65 | $13.65 | 858,890 |
| 2023-09-14 | $13.82 | $14.03 | $13.72 | $13.94 | $13.94 | 634,215 |
| 2023-09-13 | $13.78 | $13.89 | $13.43 | $13.63 | $13.63 | 449,139 |
| 2023-09-12 | $14.00 | $14.12 | $13.70 | $13.82 | $13.82 | 397,884 |
| 2023-09-11 | $14.02 | $14.14 | $13.86 | $14.02 | $14.02 | 1,058,534 |
| 2023-09-08 | $13.75 | $14.06 | $13.68 | $13.84 | $13.84 | 377,525 |
| 2023-09-07 | $13.70 | $13.85 | $13.40 | $13.82 | $13.82 | 791,274 |
| 2023-09-06 | $13.74 | $13.93 | $13.58 | $13.75 | $13.75 | 449,540 |
| 2023-09-05 | $14.94 | $15.01 | $13.69 | $13.71 | $13.71 | 433,722 |
| 2023-09-01 | $15.23 | $15.43 | $15.08 | $15.19 | $15.19 | 356,806 |
| 2023-08-31 | $15.06 | $15.17 | $14.92 | $15.08 | $15.08 | 550,215 |
| 2023-08-30 | $14.97 | $15.32 | $14.97 | $15.04 | $15.04 | 389,541 |
| 2023-08-29 | $14.66 | $15.16 | $14.55 | $15.07 | $15.07 | 423,377 |
| 2023-08-28 | $14.58 | $14.92 | $14.42 | $14.69 | $14.69 | 455,304 |
| 2023-08-25 | $14.90 | $14.94 | $14.26 | $14.41 | $14.41 | 556,556 |
| 2023-08-24 | $14.86 | $15.03 | $14.72 | $14.81 | $14.81 | 244,629 |
| 2023-08-23 | $14.85 | $15.17 | $14.77 | $15.02 | $15.02 | 261,522 |
| 2023-08-22 | $14.78 | $14.98 | $14.75 | $14.77 | $14.77 | 374,738 |
| 2023-08-21 | $14.91 | $14.98 | $14.54 | $14.71 | $14.71 | 408,014 |
| 2023-08-18 | $14.66 | $14.99 | $14.56 | $14.84 | $14.84 | 545,572 |
| 2023-08-17 | $15.89 | $16.02 | $14.80 | $14.81 | $14.81 | 581,669 |
| 2023-08-16 | $16.28 | $16.46 | $15.79 | $15.81 | $15.81 | 379,152 |
| 2023-08-15 | $16.40 | $16.60 | $16.33 | $16.36 | $16.36 | 310,249 |
| 2023-08-14 | $16.33 | $16.68 | $16.18 | $16.48 | $16.48 | 371,617 |
| 2023-08-11 | $16.32 | $16.49 | $16.16 | $16.37 | $16.37 | 395,632 |
| 2023-08-10 | $16.26 | $16.69 | $16.12 | $16.39 | $16.39 | 477,956 |
| 2023-08-09 | $16.55 | $16.55 | $15.93 | $16.15 | $16.15 | 676,606 |
| 2023-08-08 | $17.91 | $18.31 | $16.24 | $16.62 | $16.62 | 694,248 |
| 2023-08-07 | $17.97 | $18.51 | $17.96 | $18.44 | $18.44 | 497,623 |
| 2023-08-04 | $17.77 | $18.06 | $17.57 | $17.99 | $17.99 | 396,760 |
| 2023-08-03 | $18.11 | $18.19 | $17.58 | $17.71 | $17.71 | 366,252 |
| 2023-08-02 | $18.29 | $18.51 | $17.96 | $18.28 | $18.28 | 397,538 |
| 2023-08-01 | $17.60 | $18.53 | $17.60 | $18.52 | $18.52 | 551,347 |
| 2023-07-31 | $17.87 | $17.92 | $17.60 | $17.81 | $17.81 | 284,493 |
| 2023-07-28 | $17.90 | $18.02 | $17.55 | $17.74 | $17.74 | 321,471 |
| 2023-07-27 | $17.79 | $17.96 | $17.46 | $17.61 | $17.61 | 441,313 |
| 2023-07-26 | $17.28 | $17.73 | $17.28 | $17.72 | $17.72 | 401,765 |
| 2023-07-25 | $17.08 | $17.60 | $17.08 | $17.30 | $17.30 | 461,191 |
| 2023-07-24 | $17.19 | $17.50 | $16.92 | $17.11 | $17.11 | 503,875 |
| 2023-07-21 | $17.47 | $17.48 | $16.88 | $16.99 | $16.99 | 322,609 |
| 2023-07-20 | $17.80 | $17.80 | $16.99 | $17.37 | $17.37 | 351,816 |
| 2023-07-19 | $17.62 | $17.78 | $17.30 | $17.76 | $17.76 | 316,269 |
| 2023-07-18 | $17.22 | $17.64 | $17.19 | $17.51 | $17.51 | 304,036 |
| 2023-07-17 | $17.27 | $17.53 | $17.02 | $17.22 | $17.22 | 450,744 |
| 2023-07-14 | $17.73 | $17.83 | $17.22 | $17.36 | $17.36 | 342,636 |
| 2023-07-13 | $17.62 | $17.92 | $17.39 | $17.91 | $17.91 | 400,305 |
| 2023-07-12 | $17.37 | $17.75 | $17.15 | $17.52 | $17.52 | 426,591 |
| 2023-07-11 | $16.82 | $17.07 | $16.74 | $17.02 | $17.02 | 252,348 |
| 2023-07-10 | $16.19 | $16.80 | $16.19 | $16.79 | $16.79 | 287,494 |
| 2023-07-07 | $16.15 | $16.56 | $16.14 | $16.26 | $16.26 | 382,906 |
| 2023-07-06 | $16.50 | $16.64 | $15.97 | $16.07 | $16.07 | 499,225 |
| 2023-07-05 | $17.04 | $17.09 | $16.66 | $16.67 | $16.67 | 445,051 |
| 2023-07-03 | $17.45 | $17.56 | $17.17 | $17.22 | $17.22 | 214,059 |
| 2023-06-30 | $17.87 | $17.87 | $17.49 | $17.54 | $17.54 | 290,071 |
| 2023-06-29 | $17.34 | $17.68 | $17.19 | $17.68 | $17.68 | 380,872 |
| 2023-06-28 | $16.88 | $17.33 | $16.82 | $17.31 | $17.31 | 562,476 |
| 2023-06-27 | $16.41 | $17.25 | $16.37 | $17.00 | $17.00 | 506,717 |
| 2023-06-26 | $16.10 | $16.56 | $16.04 | $16.31 | $16.31 | 391,671 |
| 2023-06-23 | $16.10 | $16.35 | $16.05 | $16.19 | $16.19 | 1,643,982 |
| 2023-06-22 | $16.44 | $16.48 | $16.06 | $16.40 | $16.40 | 426,391 |
| 2023-06-21 | $16.36 | $16.64 | $16.15 | $16.55 | $16.55 | 560,302 |
| 2023-06-20 | $15.53 | $16.39 | $15.50 | $16.38 | $16.38 | 540,542 |
| 2023-06-16 | $16.06 | $16.21 | $15.59 | $15.72 | $15.72 | 947,235 |
| 2023-06-15 | $15.38 | $15.89 | $15.38 | $15.88 | $15.88 | 398,734 |
| 2023-06-14 | $15.67 | $15.82 | $15.18 | $15.47 | $15.47 | 419,321 |
| 2023-06-13 | $15.24 | $15.61 | $15.24 | $15.59 | $15.59 | 313,589 |
| 2023-06-12 | $14.98 | $15.38 | $14.71 | $15.17 | $15.17 | 298,770 |
| 2023-06-09 | $15.37 | $15.37 | $14.81 | $14.94 | $14.94 | 283,287 |
| 2023-06-08 | $15.41 | $15.50 | $15.04 | $15.34 | $15.34 | 451,668 |
| 2023-06-07 | $15.31 | $15.80 | $15.28 | $15.50 | $15.50 | 650,550 |
| 2023-06-06 | $14.36 | $15.38 | $14.29 | $15.20 | $15.20 | 582,471 |
| 2023-06-05 | $14.17 | $14.47 | $13.89 | $14.42 | $14.42 | 375,800 |
| 2023-06-02 | $13.40 | $14.42 | $13.39 | $14.29 | $14.29 | 691,209 |
| 2023-06-01 | $13.05 | $13.30 | $12.79 | $13.15 | $13.15 | 357,514 |
| 2023-05-31 | $13.48 | $13.61 | $12.83 | $13.09 | $13.09 | 744,640 |
| 2023-05-30 | $14.11 | $14.11 | $13.42 | $13.55 | $13.55 | 541,886 |
| 2023-05-26 | $14.12 | $14.20 | $13.91 | $14.04 | $14.04 | 299,301 |
| 2023-05-25 | $14.28 | $14.45 | $13.87 | $14.07 | $14.07 | 399,335 |
| 2023-05-24 | $14.27 | $14.51 | $14.17 | $14.41 | $14.41 | 408,247 |
| 2023-05-23 | $14.57 | $14.67 | $14.13 | $14.30 | $14.30 | 669,230 |
| 2023-05-22 | $14.82 | $14.89 | $14.51 | $14.69 | $14.69 | 402,056 |
| 2023-05-19 | $15.19 | $15.19 | $14.61 | $14.70 | $14.70 | 426,386 |
| 2023-05-18 | $14.49 | $15.00 | $14.37 | $14.99 | $14.99 | 540,452 |
| 2023-05-17 | $14.31 | $14.66 | $14.13 | $14.62 | $14.62 | 488,337 |
| 2023-05-16 | $14.16 | $14.36 | $13.83 | $14.31 | $14.31 | 491,791 |
| 2023-05-15 | $14.26 | $14.45 | $14.09 | $14.37 | $14.37 | 420,487 |
| 2023-05-12 | $14.27 | $14.61 | $13.95 | $14.16 | $14.16 | 575,892 |
| 2023-05-11 | $14.35 | $14.48 | $14.00 | $14.21 | $14.21 | 600,217 |
| 2023-05-10 | $14.98 | $15.34 | $14.35 | $14.41 | $14.41 | 637,123 |
| 2023-05-09 | $13.44 | $15.03 | $12.77 | $14.38 | $14.38 | 1,414,996 |
| 2023-05-08 | $12.24 | $12.68 | $12.22 | $12.59 | $12.59 | 432,482 |
| 2023-05-05 | $12.08 | $12.33 | $11.95 | $12.23 | $12.23 | 422,019 |
| 2023-05-04 | $12.56 | $12.69 | $11.75 | $11.78 | $11.78 | 755,101 |
| 2023-05-03 | $12.61 | $12.99 | $12.58 | $12.61 | $12.61 | 617,139 |
| 2023-05-02 | $12.46 | $12.51 | $12.07 | $12.42 | $12.42 | 299,876 |
| 2023-05-01 | $12.68 | $12.92 | $12.41 | $12.58 | $12.58 | 317,966 |
| 2023-04-28 | $11.93 | $13.02 | $11.93 | $12.78 | $12.78 | 732,553 |
| 2023-04-27 | $11.81 | $12.00 | $11.57 | $11.91 | $11.91 | 401,860 |
| 2023-04-26 | $11.81 | $12.09 | $11.57 | $11.66 | $11.66 | 357,052 |
| 2023-04-25 | $12.30 | $12.47 | $11.98 | $11.99 | $11.99 | 307,428 |
| 2023-04-24 | $12.36 | $12.54 | $12.23 | $12.53 | $12.53 | 490,515 |
| 2023-04-21 | $12.28 | $12.38 | $12.07 | $12.33 | $12.33 | 302,092 |
| 2023-04-20 | $12.23 | $12.47 | $12.14 | $12.20 | $12.20 | 321,680 |
| 2023-04-19 | $12.05 | $12.44 | $12.01 | $12.32 | $12.32 | 229,566 |
| 2023-04-18 | $12.46 | $12.62 | $12.03 | $12.21 | $12.21 | 368,834 |
| 2023-04-17 | $12.31 | $12.36 | $12.17 | $12.29 | $12.29 | 258,106 |
| 2023-04-14 | $12.26 | $12.42 | $12.10 | $12.29 | $12.29 | 354,372 |
| 2023-04-13 | $12.14 | $12.45 | $11.98 | $12.24 | $12.24 | 335,815 |
| 2023-04-12 | $12.32 | $12.41 | $12.01 | $12.04 | $12.04 | 348,485 |
| 2023-04-11 | $11.76 | $12.16 | $11.71 | $12.09 | $12.09 | 396,236 |
| 2023-04-10 | $11.06 | $11.60 | $11.06 | $11.47 | $11.47 | 1,143,121 |
| 2023-04-06 | $11.19 | $11.24 | $10.96 | $11.12 | $11.12 | 293,142 |
| 2023-04-05 | $11.56 | $11.59 | $10.99 | $11.15 | $11.15 | 481,432 |
| 2023-04-04 | $12.78 | $12.78 | $11.65 | $11.73 | $11.73 | 768,061 |
| 2023-04-03 | $12.63 | $12.83 | $12.41 | $12.83 | $12.83 | 494,440 |
| 2023-03-31 | $12.24 | $12.67 | $12.14 | $12.66 | $12.66 | 538,819 |
| 2023-03-30 | $12.30 | $12.34 | $12.08 | $12.18 | $12.18 | 272,695 |
| 2023-03-29 | $12.31 | $12.37 | $11.88 | $12.15 | $12.15 | 383,901 |
| 2023-03-28 | $12.15 | $12.36 | $12.02 | $12.15 | $12.15 | 384,228 |
| 2023-03-27 | $12.27 | $12.35 | $12.05 | $12.21 | $12.21 | 329,621 |
| 2023-03-24 | $11.76 | $12.07 | $11.68 | $12.00 | $12.00 | 515,468 |
| 2023-03-23 | $12.20 | $12.56 | $11.81 | $11.94 | $11.94 | 396,995 |
| 2023-03-22 | $12.34 | $12.54 | $12.05 | $12.06 | $12.06 | 521,449 |
| 2023-03-21 | $12.43 | $12.60 | $12.21 | $12.33 | $12.33 | 562,612 |
| 2023-03-20 | $12.13 | $12.47 | $12.00 | $12.19 | $12.19 | 458,599 |
| 2023-03-17 | $12.24 | $12.47 | $11.95 | $11.98 | $11.98 | 1,110,272 |
| 2023-03-16 | $12.00 | $12.39 | $11.78 | $12.26 | $12.26 | 579,346 |
| 2023-03-15 | $12.05 | $12.63 | $11.97 | $12.22 | $12.22 | 666,725 |
| 2023-03-14 | $12.68 | $12.80 | $12.30 | $12.50 | $12.50 | 487,285 |
| 2023-03-13 | $12.33 | $12.57 | $12.17 | $12.23 | $12.23 | 441,813 |
| 2023-03-10 | $13.20 | $13.21 | $12.40 | $12.65 | $12.65 | 441,615 |
| 2023-03-09 | $13.59 | $13.86 | $13.24 | $13.28 | $13.28 | 409,304 |
| 2023-03-08 | $13.55 | $13.67 | $13.43 | $13.62 | $13.62 | 325,616 |
| 2023-03-07 | $13.38 | $13.70 | $13.37 | $13.48 | $13.48 | 500,405 |
| 2023-03-06 | $13.79 | $13.94 | $13.19 | $13.35 | $13.35 | 622,106 |
| 2023-03-03 | $13.41 | $13.82 | $13.29 | $13.78 | $13.78 | 357,804 |
| 2023-03-02 | $12.89 | $13.31 | $12.80 | $13.28 | $13.28 | 389,942 |
| 2023-03-01 | $13.14 | $13.35 | $13.02 | $13.08 | $13.08 | 406,297 |
| 2023-02-28 | $12.97 | $13.35 | $12.97 | $13.15 | $13.15 | 719,594 |
| 2023-02-27 | $13.05 | $13.18 | $12.84 | $12.97 | $12.97 | 438,065 |
| 2023-02-24 | $12.88 | $12.96 | $12.61 | $12.82 | $12.82 | 625,335 |
| 2023-02-23 | $13.01 | $13.30 | $12.71 | $13.20 | $13.20 | 798,205 |
| 2023-02-22 | $13.06 | $13.48 | $12.73 | $12.90 | $12.90 | 710,617 |
| 2023-02-21 | $14.10 | $15.38 | $12.75 | $13.02 | $13.02 | 1,408,473 |
| 2023-02-17 | $13.02 | $13.02 | $12.64 | $12.87 | $12.87 | 616,175 |
| 2023-02-16 | $13.11 | $13.33 | $12.89 | $13.14 | $13.14 | 436,607 |
| 2023-02-15 | $13.02 | $13.37 | $12.97 | $13.33 | $13.33 | 553,296 |
| 2023-02-14 | $13.01 | $13.40 | $12.90 | $13.29 | $13.29 | 400,955 |
| 2023-02-13 | $12.90 | $13.19 | $12.77 | $13.18 | $13.18 | 326,549 |
| 2023-02-10 | $12.80 | $13.00 | $12.78 | $12.89 | $12.89 | 409,967 |
| 2023-02-09 | $13.51 | $13.70 | $12.91 | $12.98 | $12.98 | 560,469 |
| 2023-02-08 | $13.45 | $13.46 | $12.97 | $13.25 | $13.25 | 538,980 |
| 2023-02-07 | $13.05 | $13.47 | $12.96 | $13.45 | $13.45 | 586,406 |
| 2023-02-06 | $13.18 | $13.25 | $12.89 | $13.22 | $13.22 | 831,372 |
| 2023-02-03 | $13.60 | $13.92 | $13.35 | $13.43 | $13.43 | 839,035 |
| 2023-02-02 | $13.89 | $14.15 | $13.69 | $13.98 | $13.98 | 1,022,421 |
| 2023-02-01 | $12.83 | $13.88 | $12.67 | $13.69 | $13.69 | 914,480 |
| 2023-01-31 | $11.78 | $12.65 | $11.67 | $12.65 | $12.65 | 618,346 |
| 2023-01-30 | $11.83 | $12.04 | $11.71 | $11.71 | $11.71 | 297,191 |
| 2023-01-27 | $11.75 | $12.10 | $11.73 | $12.04 | $12.04 | 366,183 |
| 2023-01-26 | $11.43 | $11.69 | $11.34 | $11.68 | $11.68 | 347,524 |
| 2023-01-25 | $11.13 | $11.40 | $11.00 | $11.37 | $11.37 | 239,624 |
| 2023-01-24 | $11.37 | $11.53 | $11.30 | $11.34 | $11.34 | 449,798 |
| 2023-01-23 | $11.28 | $11.49 | $11.17 | $11.48 | $11.48 | 401,943 |
| 2023-01-20 | $10.79 | $11.19 | $10.61 | $11.18 | $11.18 | 382,603 |
| 2023-01-19 | $11.17 | $11.20 | $10.59 | $10.74 | $10.74 | 513,455 |
| 2023-01-18 | $11.49 | $11.73 | $11.27 | $11.36 | $11.36 | 625,595 |
| 2023-01-17 | $11.25 | $11.59 | $11.22 | $11.42 | $11.42 | 391,168 |
| 2023-01-13 | $11.31 | $11.62 | $11.27 | $11.38 | $11.38 | 330,269 |
| 2023-01-12 | $11.50 | $11.64 | $11.10 | $11.56 | $11.56 | 414,581 |
| 2023-01-11 | $11.47 | $11.63 | $11.22 | $11.30 | $11.30 | 319,433 |
| 2023-01-10 | $10.90 | $11.37 | $10.90 | $11.31 | $11.31 | 756,696 |
| 2023-01-09 | $11.28 | $11.34 | $10.98 | $11.01 | $11.01 | 627,860 |
| 2023-01-06 | $10.91 | $11.24 | $10.86 | $11.11 | $11.11 | 712,799 |
| 2023-01-05 | $10.79 | $10.89 | $10.43 | $10.78 | $10.78 | 449,469 |
| 2023-01-04 | $10.23 | $11.04 | $10.23 | $10.96 | $10.96 | 722,217 |
| 2023-01-03 | $9.90 | $10.13 | $9.69 | $10.00 | $10.00 | 616,950 |
| 2022-12-30 | $9.50 | $9.70 | $9.42 | $9.65 | $9.65 | 459,327 |
| 2022-12-29 | $9.12 | $9.68 | $9.03 | $9.65 | $9.65 | 573,679 |
| 2022-12-28 | $9.86 | $9.93 | $9.00 | $9.05 | $9.05 | 471,290 |
| 2022-12-27 | $9.64 | $9.86 | $9.49 | $9.85 | $9.85 | 333,494 |
| 2022-12-23 | $9.53 | $9.64 | $9.48 | $9.64 | $9.64 | 320,911 |
| 2022-12-22 | $9.63 | $9.65 | $9.34 | $9.63 | $9.63 | 554,283 |
| 2022-12-21 | $9.79 | $9.96 | $9.71 | $9.82 | $9.82 | 497,361 |
| 2022-12-20 | $9.65 | $9.91 | $9.54 | $9.65 | $9.65 | 680,216 |
| 2022-12-19 | $9.87 | $10.14 | $9.65 | $9.68 | $9.68 | 756,914 |
| 2022-12-16 | $9.67 | $9.96 | $9.61 | $9.78 | $9.78 | 1,372,774 |
| 2022-12-15 | $10.15 | $10.20 | $9.81 | $9.89 | $9.89 | 1,046,557 |
| 2022-12-14 | $10.34 | $10.71 | $10.34 | $10.42 | $10.42 | 575,351 |
| 2022-12-13 | $11.35 | $11.36 | $10.52 | $10.60 | $10.60 | 715,740 |
| 2022-12-12 | $10.39 | $10.64 | $10.10 | $10.64 | $10.64 | 766,627 |
| 2022-12-09 | $9.88 | $10.67 | $9.88 | $10.39 | $10.39 | 867,784 |
| 2022-12-08 | $9.76 | $10.11 | $9.65 | $9.98 | $9.98 | 553,454 |
| 2022-12-07 | $9.87 | $10.02 | $9.70 | $9.80 | $9.80 | 480,654 |
| 2022-12-06 | $10.26 | $10.33 | $9.67 | $9.91 | $9.91 | 511,093 |
| 2022-12-05 | $10.30 | $10.39 | $10.06 | $10.17 | $10.17 | 550,296 |
| 2022-12-02 | $10.33 | $10.50 | $10.19 | $10.45 | $10.45 | 503,645 |
| 2022-12-01 | $10.83 | $11.25 | $10.48 | $10.68 | $10.68 | 842,238 |
| 2022-11-30 | $10.04 | $10.43 | $9.73 | $10.34 | $10.34 | 1,138,339 |
| 2022-11-29 | $9.65 | $10.13 | $9.57 | $10.06 | $10.06 | 799,053 |
| 2022-11-28 | $9.77 | $9.94 | $9.59 | $9.71 | $9.71 | 915,782 |
| 2022-11-25 | $9.83 | $9.90 | $9.73 | $9.85 | $9.85 | 236,724 |
| 2022-11-23 | $9.79 | $9.90 | $9.65 | $9.83 | $9.83 | 403,522 |
| 2022-11-22 | $9.76 | $9.92 | $9.69 | $9.79 | $9.79 | 506,223 |
| 2022-11-21 | $9.60 | $9.71 | $9.47 | $9.67 | $9.67 | 597,313 |
| 2022-11-18 | $9.91 | $10.09 | $9.58 | $9.69 | $9.69 | 639,838 |
| 2022-11-17 | $9.57 | $9.78 | $9.39 | $9.64 | $9.64 | 632,974 |
| 2022-11-16 | $10.19 | $10.19 | $9.78 | $10.03 | $10.03 | 707,402 |
| 2022-11-15 | $10.60 | $10.93 | $10.28 | $10.33 | $10.33 | 677,588 |
| 2022-11-14 | $10.68 | $10.78 | $10.16 | $10.18 | $10.18 | 804,609 |
| 2022-11-11 | $10.50 | $11.17 | $10.41 | $10.88 | $10.88 | 966,716 |
| 2022-11-10 | $9.75 | $10.78 | $9.73 | $10.50 | $10.50 | 923,460 |
| 2022-11-09 | $9.25 | $9.44 | $9.02 | $9.04 | $9.04 | 810,134 |
| 2022-11-08 | $9.15 | $9.74 | $8.98 | $9.47 | $9.47 | 1,174,935 |
| 2022-11-07 | $9.40 | $9.55 | $9.20 | $9.46 | $9.46 | 1,130,214 |
| 2022-11-04 | $9.20 | $9.70 | $9.13 | $9.47 | $9.47 | 1,106,345 |
| 2022-11-03 | $9.01 | $9.10 | $8.78 | $8.83 | $8.83 | 1,083,517 |
| 2022-11-02 | $10.17 | $10.23 | $9.27 | $9.28 | $9.28 | 1,809,847 |
| 2022-11-01 | $10.78 | $11.02 | $10.07 | $10.30 | $10.30 | 1,838,256 |
| 2022-10-31 | $11.45 | $11.45 | $9.88 | $10.61 | $10.61 | 2,463,111 |
| 2022-10-28 | $9.85 | $10.44 | $9.84 | $10.36 | $10.36 | 1,563,801 |
| 2022-10-27 | $9.85 | $10.30 | $9.68 | $9.95 | $9.95 | 1,234,889 |
| 2022-10-26 | $9.54 | $9.92 | $9.46 | $9.73 | $9.73 | 946,620 |
| 2022-10-25 | $8.97 | $9.72 | $8.90 | $9.56 | $9.56 | 1,390,823 |
| 2022-10-24 | $8.61 | $8.94 | $8.42 | $8.88 | $8.88 | 1,577,022 |
| 2022-10-21 | $8.48 | $8.82 | $8.38 | $8.60 | $8.60 | 1,772,751 |
| 2022-10-20 | $8.83 | $9.06 | $8.42 | $8.49 | $8.49 | 942,520 |
| 2022-10-19 | $9.16 | $9.17 | $8.58 | $8.71 | $8.71 | 825,051 |
| 2022-10-18 | $9.14 | $9.59 | $9.14 | $9.31 | $9.31 | 715,411 |
| 2022-10-17 | $9.11 | $9.37 | $8.67 | $8.83 | $8.83 | 1,487,809 |
| 2022-10-14 | $8.63 | $8.78 | $8.39 | $8.76 | $8.76 | 2,037,413 |
| 2022-10-13 | $8.80 | $9.08 | $8.41 | $8.95 | $8.95 | 786,069 |
| 2022-10-12 | $9.19 | $9.20 | $8.94 | $9.07 | $9.07 | 882,169 |
| 2022-10-11 | $9.37 | $9.51 | $9.26 | $9.34 | $9.34 | 734,948 |
| 2022-10-10 | $9.23 | $9.52 | $9.04 | $9.42 | $9.42 | 1,003,459 |
| 2022-10-07 | $9.26 | $9.31 | $8.99 | $9.05 | $9.05 | 1,253,754 |
| 2022-10-06 | $9.50 | $9.71 | $9.40 | $9.46 | $9.46 | 1,199,701 |
| 2022-10-05 | $9.43 | $9.73 | $9.23 | $9.63 | $9.63 | 1,000,917 |
| 2022-10-04 | $9.50 | $9.79 | $9.48 | $9.70 | $9.70 | 1,376,241 |
| 2022-10-03 | $8.94 | $9.25 | $8.83 | $9.21 | $9.21 | 1,255,749 |
| 2022-09-30 | $8.78 | $9.02 | $8.66 | $8.75 | $8.75 | 1,128,489 |
| 2022-09-29 | $8.94 | $8.94 | $8.64 | $8.82 | $8.82 | 889,389 |
| 2022-09-28 | $8.89 | $9.28 | $8.85 | $9.16 | $9.16 | 844,948 |
| 2022-09-27 | $8.88 | $9.04 | $8.65 | $8.80 | $8.80 | 920,467 |
| 2022-09-26 | $9.17 | $9.37 | $8.63 | $8.70 | $8.70 | 1,054,995 |
| 2022-09-23 | $9.40 | $9.52 | $9.09 | $9.28 | $9.28 | 1,796,749 |
| 2022-09-22 | $9.50 | $9.58 | $9.29 | $9.57 | $9.57 | 2,071,341 |
| 2022-09-21 | $9.93 | $9.95 | $9.52 | $9.54 | $9.54 | 1,615,264 |
| 2022-09-20 | $10.09 | $10.09 | $9.61 | $9.81 | $9.81 | 1,176,880 |
| 2022-09-19 | $9.91 | $10.15 | $9.85 | $10.14 | $10.14 | 862,501 |
| 2022-09-16 | $9.82 | $10.19 | $9.64 | $10.03 | $10.03 | 2,106,094 |
| 2022-09-15 | $9.87 | $10.38 | $9.83 | $10.00 | $10.00 | 1,553,435 |
| 2022-09-14 | $10.60 | $10.62 | $9.79 | $9.99 | $9.99 | 2,053,797 |
| 2022-09-13 | $10.72 | $10.72 | $10.34 | $10.37 | $10.37 | 1,732,906 |
| 2022-09-12 | $11.15 | $11.52 | $11.08 | $11.25 | $11.25 | 1,542,997 |
| 2022-09-09 | $10.80 | $11.11 | $10.69 | $11.02 | $11.02 | 2,001,790 |
| 2022-09-08 | $10.62 | $10.76 | $10.33 | $10.67 | $10.67 | 3,334,219 |
| 2022-09-07 | $10.43 | $10.85 | $10.34 | $10.78 | $10.78 | 1,142,469 |
| 2022-09-06 | $10.43 | $10.52 | $10.07 | $10.16 | $10.16 | 1,345,047 |
| 2022-09-02 | $11.10 | $11.11 | $10.38 | $10.40 | $10.40 | 1,059,877 |
| 2022-09-01 | $11.05 | $11.12 | $10.60 | $10.87 | $10.87 | 2,059,714 |
| 2022-08-31 | $11.75 | $11.78 | $11.15 | $11.15 | $11.15 | 1,256,766 |
| 2022-08-30 | $11.81 | $11.98 | $11.62 | $11.66 | $11.66 | 979,536 |
| 2022-08-29 | $11.62 | $11.75 | $11.43 | $11.53 | $11.53 | 638,720 |
| 2022-08-26 | $12.67 | $12.69 | $11.76 | $11.77 | $11.77 | 699,084 |
| 2022-08-25 | $12.35 | $12.70 | $12.21 | $12.62 | $12.62 | 2,518,486 |
| 2022-08-24 | $12.14 | $12.37 | $12.06 | $12.18 | $12.18 | 515,615 |
| 2022-08-23 | $12.36 | $12.59 | $12.25 | $12.26 | $12.26 | 741,573 |
| 2022-08-22 | $12.48 | $12.61 | $12.11 | $12.13 | $12.13 | 788,690 |
| 2022-08-19 | $13.16 | $13.20 | $12.58 | $12.73 | $12.73 | 949,357 |
| 2022-08-18 | $13.21 | $13.47 | $13.10 | $13.30 | $13.30 | 970,811 |
| 2022-08-17 | $13.72 | $13.72 | $13.18 | $13.20 | $13.20 | 1,257,296 |
| 2022-08-16 | $13.71 | $14.14 | $13.50 | $13.92 | $13.92 | 778,578 |
| 2022-08-15 | $13.86 | $13.97 | $13.53 | $13.85 | $13.85 | 1,414,316 |
| 2022-08-12 | $14.05 | $14.14 | $13.76 | $14.03 | $14.03 | 759,550 |
| 2022-08-11 | $13.85 | $14.28 | $13.73 | $13.89 | $13.89 | 743,797 |
| 2022-08-10 | $13.65 | $14.08 | $13.46 | $13.71 | $13.71 | 1,202,179 |
| 2022-08-09 | $14.48 | $14.53 | $13.23 | $13.31 | $13.31 | 1,188,306 |
| 2022-08-08 | $14.38 | $15.18 | $14.27 | $14.41 | $14.41 | 1,472,268 |
| 2022-08-05 | $14.71 | $15.02 | $14.01 | $14.14 | $14.14 | 1,328,887 |
| 2022-08-04 | $14.92 | $15.25 | $14.75 | $15.21 | $15.21 | 1,056,107 |
| 2022-08-03 | $15.93 | $16.08 | $14.48 | $14.48 | $14.48 | 1,213,244 |
| 2022-08-02 | $14.74 | $15.91 | $14.51 | $15.88 | $15.88 | 1,954,467 |
| 2022-08-01 | $14.51 | $15.50 | $13.42 | $15.34 | $15.34 | 3,608,567 |
| 2022-07-29 | $17.69 | $18.02 | $17.51 | $17.78 | $17.78 | 1,631,327 |
| 2022-07-28 | $17.34 | $17.82 | $16.94 | $17.69 | $17.69 | 1,085,261 |
| 2022-07-27 | $16.86 | $17.32 | $16.63 | $17.22 | $17.22 | 749,608 |
| 2022-07-26 | $17.11 | $17.11 | $16.65 | $16.77 | $16.77 | 613,547 |
| 2022-07-25 | $16.96 | $17.14 | $16.66 | $17.09 | $17.09 | 691,732 |
| 2022-07-22 | $16.61 | $17.01 | $16.49 | $16.95 | $16.95 | 577,965 |
| 2022-07-21 | $16.46 | $16.70 | $16.00 | $16.66 | $16.66 | 950,495 |
| 2022-07-20 | $16.36 | $16.68 | $16.27 | $16.48 | $16.48 | 1,087,351 |
| 2022-07-19 | $16.10 | $16.48 | $16.10 | $16.38 | $16.38 | 1,132,503 |
| 2022-07-18 | $15.64 | $16.19 | $15.64 | $15.85 | $15.85 | 711,253 |
| 2022-07-15 | $15.69 | $15.91 | $15.28 | $15.33 | $15.33 | 1,206,795 |
| 2022-07-14 | $15.10 | $15.56 | $15.01 | $15.52 | $15.52 | 883,882 |
| 2022-07-13 | $15.76 | $16.23 | $15.41 | $16.14 | $16.14 | 645,720 |
| 2022-07-12 | $15.38 | $16.18 | $15.38 | $16.02 | $16.02 | 657,549 |
| 2022-07-11 | $15.41 | $15.72 | $15.40 | $15.51 | $15.51 | 495,293 |
| 2022-07-08 | $15.43 | $15.60 | $15.27 | $15.50 | $15.50 | 541,052 |
| 2022-07-07 | $15.18 | $15.50 | $15.13 | $15.38 | $15.38 | 520,716 |
| 2022-07-06 | $15.40 | $15.73 | $14.96 | $15.13 | $15.13 | 536,261 |
| 2022-07-05 | $14.77 | $15.43 | $14.71 | $15.43 | $15.43 | 900,540 |
| 2022-07-01 | $14.62 | $15.30 | $14.60 | $15.19 | $15.19 | 832,287 |
| 2022-06-30 | $14.29 | $14.75 | $14.11 | $14.59 | $14.59 | 896,182 |
| 2022-06-29 | $14.43 | $14.50 | $14.00 | $14.49 | $14.49 | 851,292 |
| 2022-06-28 | $14.45 | $15.25 | $14.32 | $14.38 | $14.38 | 867,698 |
| 2022-06-27 | $15.17 | $15.43 | $15.02 | $15.11 | $15.11 | 949,292 |
| 2022-06-24 | $14.67 | $15.44 | $14.66 | $15.09 | $15.09 | 3,733,314 |
| 2022-06-23 | $13.24 | $14.29 | $13.24 | $14.27 | $14.27 | 1,821,479 |
| 2022-06-22 | $12.25 | $13.50 | $12.12 | $13.33 | $13.33 | 2,454,536 |
| 2022-06-21 | $13.41 | $13.71 | $13.02 | $13.13 | $13.13 | 1,825,422 |
| 2022-06-17 | $13.47 | $13.68 | $13.00 | $13.15 | $13.15 | 2,062,624 |
| 2022-06-16 | $15.32 | $15.40 | $13.55 | $13.55 | $13.55 | 1,868,953 |
| 2022-06-15 | $15.63 | $16.03 | $15.45 | $15.73 | $15.73 | 1,328,101 |
| 2022-06-14 | $15.52 | $15.68 | $15.24 | $15.45 | $15.45 | 1,000,958 |
| 2022-06-13 | $16.08 | $16.26 | $15.25 | $15.42 | $15.42 | 1,431,268 |
| 2022-06-10 | $17.77 | $17.96 | $16.65 | $16.67 | $16.67 | 939,466 |
| 2022-06-09 | $18.29 | $18.53 | $18.02 | $18.19 | $18.19 | 852,131 |
| 2022-06-08 | $18.54 | $18.71 | $18.25 | $18.37 | $18.37 | 620,462 |
| 2022-06-07 | $18.59 | $18.72 | $18.19 | $18.66 | $18.66 | 1,336,937 |
| 2022-06-06 | $19.41 | $19.41 | $18.85 | $18.85 | $18.85 | 1,266,583 |
| 2022-06-03 | $19.02 | $19.28 | $18.81 | $19.12 | $19.12 | 646,326 |
| 2022-06-02 | $19.15 | $19.51 | $19.05 | $19.22 | $19.22 | 474,103 |
| 2022-06-01 | $18.94 | $19.11 | $18.58 | $18.98 | $18.98 | 840,684 |
| 2022-05-31 | $18.79 | $18.94 | $18.37 | $18.83 | $18.83 | 779,153 |
| 2022-05-27 | $18.78 | $18.95 | $18.39 | $18.92 | $18.92 | 1,089,384 |
| 2022-05-26 | $18.16 | $18.70 | $18.08 | $18.56 | $18.56 | 925,427 |
| 2022-05-25 | $17.13 | $18.06 | $17.13 | $17.92 | $17.92 | 611,932 |
| 2022-05-24 | $17.83 | $17.83 | $17.08 | $17.49 | $17.49 | 1,535,356 |
| 2022-05-23 | $18.29 | $18.36 | $17.57 | $18.03 | $18.03 | 778,658 |
| 2022-05-20 | $18.34 | $18.34 | $17.50 | $18.08 | $18.08 | 1,028,598 |
| 2022-05-19 | $17.77 | $18.60 | $17.77 | $18.01 | $18.01 | 1,502,967 |
| 2022-05-18 | $17.94 | $18.22 | $17.54 | $17.99 | $17.99 | 966,718 |
| 2022-05-17 | $17.64 | $18.27 | $17.41 | $18.25 | $18.25 | 1,019,202 |
| 2022-05-16 | $17.61 | $17.73 | $16.77 | $17.19 | $17.19 | 1,169,359 |
| 2022-05-13 | $17.63 | $17.87 | $17.39 | $17.50 | $17.50 | 1,076,794 |
| 2022-05-12 | $16.89 | $17.80 | $16.85 | $17.38 | $17.38 | 1,354,083 |
| 2022-05-11 | $18.15 | $18.23 | $16.95 | $17.06 | $17.06 | 1,297,081 |
| 2022-05-10 | $18.50 | $18.80 | $17.47 | $17.95 | $17.95 | 1,230,721 |
| 2022-05-09 | $18.15 | $18.90 | $18.01 | $18.18 | $18.18 | 1,015,955 |
| 2022-05-06 | $18.27 | $18.47 | $17.84 | $18.46 | $18.46 | 1,324,363 |
| 2022-05-05 | $19.01 | $19.15 | $18.02 | $18.49 | $18.49 | 765,386 |
| 2022-05-04 | $18.63 | $19.39 | $18.18 | $19.29 | $19.29 | 2,085,380 |
| 2022-05-03 | $18.77 | $19.57 | $18.45 | $18.67 | $18.67 | 1,228,881 |
| 2022-05-02 | $18.05 | $19.10 | $18.01 | $19.05 | $19.05 | 2,881,903 |
| 2022-04-29 | $20.91 | $21.18 | $20.66 | $20.79 | $20.79 | 1,011,181 |
| 2022-04-28 | $20.46 | $21.04 | $19.95 | $20.91 | $20.91 | 685,271 |
| 2022-04-27 | $20.43 | $20.85 | $19.96 | $20.15 | $20.15 | 566,757 |
| 2022-04-26 | $20.82 | $21.37 | $20.45 | $20.49 | $20.49 | 796,116 |
| 2022-04-25 | $20.09 | $21.00 | $19.96 | $21.00 | $21.00 | 1,147,185 |
| 2022-04-22 | $20.84 | $21.00 | $20.28 | $20.37 | $20.37 | 868,989 |
| 2022-04-21 | $21.93 | $22.24 | $21.13 | $21.13 | $21.13 | 1,135,731 |
| 2022-04-20 | $21.66 | $22.11 | $21.40 | $21.48 | $21.48 | 742,358 |
| 2022-04-19 | $20.81 | $21.88 | $20.81 | $21.50 | $21.50 | 852,721 |
| 2022-04-18 | $20.44 | $20.95 | $20.44 | $20.73 | $20.73 | 585,202 |
| 2022-04-14 | $21.00 | $21.42 | $20.60 | $20.66 | $20.66 | 556,401 |
| 2022-04-13 | $20.30 | $20.93 | $20.30 | $20.75 | $20.75 | 598,303 |
| 2022-04-12 | $20.82 | $21.28 | $20.34 | $20.39 | $20.39 | 890,367 |
| 2022-04-11 | $19.63 | $20.69 | $19.52 | $20.40 | $20.40 | 915,411 |
| 2022-04-08 | $19.27 | $20.33 | $19.23 | $19.72 | $19.72 | 961,752 |
| 2022-04-07 | $19.00 | $19.37 | $18.43 | $19.18 | $19.18 | 1,385,817 |
| 2022-04-06 | $19.57 | $19.87 | $18.93 | $19.05 | $19.05 | 1,471,326 |
| 2022-04-05 | $20.37 | $20.60 | $19.80 | $19.83 | $19.83 | 1,064,362 |
| 2022-04-04 | $20.21 | $20.57 | $19.87 | $20.43 | $20.43 | 802,486 |
| 2022-04-01 | $20.75 | $20.94 | $19.96 | $20.20 | $20.20 | 1,053,743 |
| 2022-03-31 | $21.36 | $21.40 | $20.24 | $20.28 | $20.28 | 942,408 |
| 2022-03-30 | $22.19 | $22.81 | $21.44 | $21.47 | $21.47 | 1,141,430 |
| 2022-03-29 | $22.29 | $23.09 | $22.13 | $23.00 | $23.00 | 901,046 |
| 2022-03-28 | $21.99 | $22.08 | $21.51 | $21.86 | $21.86 | 869,300 |
| 2022-03-25 | $21.98 | $22.19 | $21.62 | $21.70 | $21.70 | 1,160,418 |
| 2022-03-24 | $22.59 | $22.67 | $22.06 | $22.11 | $22.11 | 1,094,407 |
| 2022-03-23 | $23.39 | $23.63 | $22.58 | $22.63 | $22.63 | 888,604 |
| 2022-03-22 | $23.61 | $23.97 | $23.20 | $23.51 | $23.51 | 526,152 |
| 2022-03-21 | $24.11 | $24.11 | $23.12 | $23.40 | $23.40 | 496,176 |
| 2022-03-18 | $24.13 | $24.35 | $23.79 | $24.32 | $24.32 | 1,148,945 |
| 2022-03-17 | $23.50 | $24.22 | $23.50 | $24.13 | $24.13 | 524,295 |
| 2022-03-16 | $23.38 | $23.82 | $23.02 | $23.78 | $23.78 | 729,665 |
| 2022-03-15 | $22.68 | $23.27 | $22.44 | $23.07 | $23.07 | 660,072 |
| 2022-03-14 | $22.56 | $22.89 | $22.16 | $22.36 | $22.36 | 860,094 |
| 2022-03-11 | $23.58 | $23.67 | $22.79 | $22.84 | $22.84 | 788,771 |
| 2022-03-10 | $23.01 | $23.48 | $22.81 | $23.38 | $23.38 | 1,125,520 |
| 2022-03-09 | $22.24 | $23.52 | $22.19 | $23.10 | $23.10 | 1,003,356 |
| 2022-03-08 | $20.96 | $22.65 | $20.95 | $21.76 | $21.76 | 1,033,784 |
| 2022-03-07 | $22.29 | $22.52 | $20.81 | $20.99 | $20.99 | 1,204,148 |
| 2022-03-04 | $23.35 | $23.54 | $21.83 | $22.16 | $22.16 | 1,160,691 |
| 2022-03-03 | $24.20 | $24.38 | $23.37 | $23.72 | $23.72 | 656,029 |
| 2022-03-02 | $23.23 | $24.47 | $23.16 | $24.03 | $24.03 | 966,051 |
| 2022-03-01 | $23.09 | $23.37 | $22.51 | $22.99 | $22.99 | 889,527 |
| 2022-02-28 | $22.74 | $23.47 | $22.66 | $23.08 | $23.08 | 1,039,051 |
| 2022-02-25 | $22.57 | $23.23 | $22.48 | $23.15 | $23.15 | 755,211 |
| 2022-02-24 | $20.78 | $22.56 | $20.54 | $22.50 | $22.50 | 898,537 |
| 2022-02-23 | $22.44 | $22.65 | $21.37 | $21.46 | $21.46 | 942,137 |
| 2022-02-22 | $22.70 | $23.42 | $22.01 | $22.21 | $22.21 | 1,126,064 |
| 2022-02-18 | $23.76 | $24.08 | $23.42 | $23.61 | $23.61 | 461,724 |
| 2022-02-17 | $23.96 | $24.21 | $23.75 | $23.76 | $23.76 | 350,501 |
| 2022-02-16 | $23.67 | $24.29 | $23.62 | $24.17 | $24.17 | 272,660 |
| 2022-02-15 | $23.57 | $23.97 | $23.55 | $23.78 | $23.78 | 372,319 |
| 2022-02-14 | $23.23 | $23.75 | $23.06 | $23.27 | $23.27 | 377,078 |
| 2022-02-11 | $23.28 | $23.66 | $22.71 | $22.97 | $22.97 | 413,088 |
| 2022-02-10 | $23.22 | $23.85 | $22.89 | $23.09 | $23.09 | 450,433 |
| 2022-02-09 | $23.46 | $23.89 | $23.44 | $23.86 | $23.86 | 513,962 |
| 2022-02-08 | $22.59 | $23.37 | $22.56 | $23.15 | $23.15 | 315,324 |
| 2022-02-07 | $22.53 | $22.91 | $22.45 | $22.58 | $22.58 | 328,016 |
| 2022-02-04 | $22.96 | $23.02 | $22.05 | $22.51 | $22.51 | 392,765 |
| 2022-02-03 | $23.52 | $23.78 | $23.03 | $23.12 | $23.12 | 369,255 |
| 2022-02-02 | $23.58 | $23.92 | $23.37 | $23.84 | $23.84 | 420,125 |
| 2022-02-01 | $23.51 | $23.87 | $22.96 | $23.77 | $23.77 | 488,619 |
| 2022-01-31 | $22.89 | $23.62 | $22.74 | $23.60 | $23.60 | 642,512 |
| 2022-01-28 | $22.23 | $23.11 | $21.90 | $23.10 | $23.10 | 527,849 |
| 2022-01-27 | $23.62 | $23.94 | $22.42 | $22.56 | $22.56 | 855,005 |
| 2022-01-26 | $25.08 | $25.17 | $23.13 | $23.33 | $23.33 | 743,792 |
| 2022-01-25 | $24.69 | $25.12 | $24.14 | $24.73 | $24.73 | 532,111 |
| 2022-01-24 | $23.39 | $25.33 | $23.05 | $25.17 | $25.17 | 1,012,533 |
| 2022-01-21 | $24.11 | $24.92 | $23.81 | $23.86 | $23.86 | 852,797 |
| 2022-01-20 | $24.35 | $25.35 | $24.15 | $24.25 | $24.25 | 1,019,088 |
| 2022-01-19 | $24.49 | $24.76 | $23.83 | $23.83 | $23.83 | 770,149 |
| 2022-01-18 | $25.11 | $25.23 | $24.66 | $24.74 | $24.74 | 679,183 |
| 2022-01-14 | $25.15 | $25.60 | $24.89 | $25.58 | $25.58 | 621,347 |
| 2022-01-13 | $25.75 | $26.10 | $25.44 | $25.57 | $25.57 | 279,980 |
| 2022-01-12 | $25.45 | $25.82 | $25.29 | $25.53 | $25.53 | 365,200 |
| 2022-01-11 | $25.00 | $25.50 | $24.56 | $25.43 | $25.43 | 425,311 |
| 2022-01-10 | $24.78 | $24.94 | $24.29 | $24.91 | $24.91 | 468,108 |
| 2022-01-07 | $26.03 | $26.16 | $24.98 | $24.98 | $24.98 | 403,829 |
| 2022-01-06 | $26.50 | $26.61 | $26.05 | $26.13 | $26.13 | 394,390 |
| 2022-01-05 | $27.40 | $27.60 | $26.25 | $26.26 | $26.26 | 548,486 |
| 2022-01-04 | $26.55 | $27.41 | $26.55 | $27.30 | $27.30 | 542,270 |
| 2022-01-03 | $26.52 | $26.93 | $26.14 | $26.40 | $26.40 | 557,969 |
| 2021-12-31 | $25.96 | $26.56 | $25.96 | $26.36 | $26.36 | 285,402 |
| 2021-12-30 | $26.41 | $26.77 | $26.09 | $26.09 | $26.09 | 330,410 |
| 2021-12-29 | $26.05 | $26.46 | $26.02 | $26.34 | $26.34 | 436,836 |
| 2021-12-28 | $25.84 | $26.30 | $25.84 | $26.00 | $26.00 | 403,403 |
| 2021-12-27 | $25.64 | $25.99 | $25.33 | $25.93 | $25.93 | 447,182 |
| 2021-12-23 | $25.38 | $25.77 | $25.38 | $25.49 | $25.49 | 711,058 |
| 2021-12-22 | $24.89 | $25.53 | $24.69 | $25.19 | $25.19 | 808,374 |
| 2021-12-21 | $23.75 | $24.84 | $23.65 | $24.84 | $24.84 | 766,381 |
| 2021-12-20 | $23.87 | $24.10 | $22.90 | $23.39 | $23.39 | 948,320 |
| 2021-12-17 | $24.82 | $25.14 | $24.32 | $24.42 | $24.42 | 1,467,283 |
| 2021-12-16 | $25.39 | $25.76 | $24.93 | $25.07 | $25.07 | 706,706 |
| 2021-12-15 | $24.93 | $25.15 | $24.30 | $24.98 | $24.98 | 915,780 |
| 2021-12-14 | $25.18 | $25.65 | $25.02 | $25.11 | $25.11 | 522,134 |
| 2021-12-13 | $25.51 | $25.67 | $24.98 | $25.26 | $25.26 | 661,993 |
| 2021-12-10 | $26.44 | $26.47 | $25.62 | $25.77 | $25.77 | 378,458 |
| 2021-12-09 | $26.57 | $26.68 | $26.16 | $26.18 | $26.18 | 615,559 |
| 2021-12-08 | $27.07 | $27.20 | $26.70 | $26.90 | $26.90 | 702,978 |
| 2021-12-07 | $26.28 | $26.95 | $26.07 | $26.83 | $26.83 | 895,357 |
| 2021-12-06 | $25.74 | $26.40 | $25.59 | $25.82 | $25.82 | 810,458 |
| 2021-12-03 | $25.64 | $25.88 | $25.20 | $25.33 | $25.33 | 1,032,135 |
| 2021-12-02 | $24.46 | $25.75 | $24.46 | $25.62 | $25.62 | 493,537 |
| 2021-12-01 | $25.00 | $25.66 | $24.27 | $24.27 | $24.27 | 690,257 |
| 2021-11-30 | $24.79 | $24.95 | $24.14 | $24.23 | $24.23 | 1,235,211 |
| 2021-11-29 | $25.57 | $25.64 | $24.74 | $25.11 | $25.11 | 849,887 |
| 2021-11-26 | $25.00 | $25.53 | $24.48 | $25.15 | $25.15 | 627,492 |
| 2021-11-24 | $25.95 | $26.31 | $25.92 | $26.06 | $26.06 | 372,329 |
| 2021-11-23 | $25.86 | $26.30 | $25.68 | $26.23 | $26.23 | 564,944 |
| 2021-11-22 | $25.60 | $26.10 | $25.34 | $25.94 | $25.94 | 829,562 |
| 2021-11-19 | $25.50 | $26.26 | $25.21 | $25.28 | $25.28 | 1,029,646 |
| 2021-11-18 | $26.57 | $26.70 | $25.70 | $25.87 | $25.87 | 1,046,014 |
| 2021-11-17 | $26.68 | $26.81 | $26.12 | $26.50 | $26.50 | 587,727 |
| 2021-11-16 | $26.55 | $26.98 | $26.32 | $26.70 | $26.70 | 397,633 |
| 2021-11-15 | $26.98 | $27.14 | $26.42 | $26.56 | $26.56 | 502,825 |
| 2021-11-12 | $26.24 | $26.75 | $26.02 | $26.64 | $26.64 | 672,010 |
| 2021-11-11 | $26.62 | $26.78 | $25.93 | $26.06 | $26.06 | 642,615 |
| 2021-11-10 | $26.80 | $27.64 | $26.28 | $26.39 | $26.39 | 560,256 |
| 2021-11-09 | $27.27 | $27.44 | $26.80 | $26.90 | $26.90 | 878,312 |
| 2021-11-08 | $27.56 | $28.00 | $27.11 | $27.28 | $27.28 | 632,764 |
| 2021-11-05 | $27.20 | $27.74 | $27.03 | $27.26 | $27.26 | 697,414 |
| 2021-11-04 | $26.74 | $27.35 | $26.54 | $26.75 | $26.75 | 623,923 |
| 2021-11-03 | $25.69 | $26.90 | $25.69 | $26.53 | $26.53 | 623,438 |
| 2021-11-02 | $27.25 | $27.25 | $25.76 | $25.84 | $25.84 | 551,228 |
| 2021-11-01 | $28.30 | $28.30 | $26.07 | $27.37 | $27.37 | 1,001,982 |
| 2021-10-29 | $27.06 | $28.02 | $27.02 | $27.41 | $27.41 | 645,576 |
| 2021-10-28 | $26.50 | $27.26 | $26.50 | $27.25 | $27.25 | 950,146 |
| 2021-10-27 | $27.16 | $27.78 | $26.24 | $26.26 | $26.26 | 326,067 |
| 2021-10-26 | $27.45 | $27.66 | $26.89 | $27.05 | $27.05 | 503,696 |
| 2021-10-25 | $26.86 | $27.54 | $26.79 | $27.44 | $27.44 | 592,157 |
| 2021-10-22 | $27.09 | $27.40 | $26.87 | $26.95 | $26.95 | 648,908 |
| 2021-10-21 | $26.79 | $27.10 | $26.46 | $27.09 | $27.09 | 466,544 |
| 2021-10-20 | $25.97 | $26.93 | $25.88 | $26.81 | $26.81 | 378,038 |
| 2021-10-19 | $26.15 | $26.15 | $25.77 | $25.95 | $25.95 | 238,589 |
| 2021-10-18 | $25.54 | $26.07 | $25.54 | $25.98 | $25.98 | 340,230 |
| 2021-10-15 | $26.70 | $26.98 | $25.95 | $25.96 | $25.96 | 505,023 |
| 2021-10-14 | $25.88 | $26.28 | $25.72 | $26.06 | $26.06 | 554,295 |
| 2021-10-13 | $25.07 | $25.55 | $24.98 | $25.46 | $25.46 | 587,952 |
| 2021-10-12 | $25.08 | $25.35 | $24.97 | $25.10 | $25.10 | 379,179 |
| 2021-10-11 | $25.41 | $25.75 | $25.04 | $25.05 | $25.05 | 458,112 |
| 2021-10-08 | $25.56 | $25.83 | $25.35 | $25.44 | $25.44 | 335,350 |
| 2021-10-07 | $25.21 | $25.97 | $25.21 | $25.63 | $25.63 | 424,941 |
| 2021-10-06 | $24.89 | $25.21 | $24.56 | $25.07 | $25.07 | 626,287 |
| 2021-10-05 | $24.82 | $25.42 | $24.62 | $25.25 | $25.25 | 764,383 |
| 2021-10-04 | $25.04 | $25.62 | $24.81 | $24.90 | $24.90 | 875,325 |
| 2021-10-01 | $25.30 | $25.96 | $25.00 | $25.85 | $25.85 | 835,849 |
| 2021-09-30 | $26.11 | $26.25 | $24.99 | $25.03 | $25.03 | 728,003 |
| 2021-09-29 | $26.16 | $26.40 | $25.79 | $26.00 | $26.00 | 512,632 |
| 2021-09-28 | $26.40 | $26.72 | $25.80 | $25.99 | $25.99 | 885,034 |
| 2021-09-27 | $25.40 | $26.72 | $25.38 | $26.54 | $26.54 | 1,107,817 |
| 2021-09-24 | $25.67 | $25.86 | $25.26 | $25.36 | $25.36 | 377,429 |
| 2021-09-23 | $25.57 | $26.25 | $25.34 | $25.76 | $25.76 | 756,205 |
| 2021-09-22 | $25.16 | $25.74 | $25.16 | $25.33 | $25.33 | 445,409 |
| 2021-09-21 | $25.16 | $25.24 | $24.59 | $24.84 | $24.84 | 874,387 |
| 2021-09-20 | $25.12 | $25.68 | $24.40 | $25.00 | $25.00 | 872,994 |
| 2021-09-17 | $25.97 | $26.21 | $25.52 | $25.98 | $25.98 | 1,099,540 |
| 2021-09-16 | $26.15 | $26.48 | $25.74 | $25.96 | $25.96 | 688,392 |
| 2021-09-15 | $25.83 | $26.08 | $25.41 | $26.08 | $26.08 | 856,752 |
| 2021-09-14 | $26.94 | $27.20 | $25.70 | $25.81 | $25.81 | 1,415,193 |
| 2021-09-13 | $26.84 | $27.28 | $26.57 | $26.92 | $26.92 | 832,980 |
| 2021-09-10 | $27.40 | $27.43 | $26.37 | $26.38 | $26.38 | 897,024 |
| 2021-09-09 | $27.21 | $27.72 | $27.00 | $27.09 | $27.09 | 688,410 |
| 2021-09-08 | $28.58 | $28.58 | $27.26 | $27.41 | $27.41 | 1,114,171 |
| 2021-09-07 | $28.55 | $29.22 | $28.32 | $28.85 | $28.85 | 958,017 |
| 2021-09-03 | $28.29 | $28.65 | $27.89 | $28.49 | $28.49 | 608,749 |
| 2021-09-02 | $28.09 | $28.58 | $27.94 | $28.53 | $28.53 | 543,387 |
| 2021-09-01 | $27.57 | $27.99 | $27.18 | $27.87 | $27.87 | 636,681 |
| 2021-08-31 | $29.09 | $29.29 | $27.42 | $27.54 | $27.54 | 1,497,482 |
| 2021-08-30 | $29.85 | $29.89 | $29.17 | $29.20 | $29.20 | 567,938 |
| 2021-08-27 | $28.46 | $29.55 | $28.46 | $29.49 | $29.49 | 901,090 |
| 2021-08-26 | $28.62 | $28.87 | $28.30 | $28.39 | $28.39 | 559,000 |
| 2021-08-25 | $28.47 | $29.07 | $28.42 | $28.78 | $28.78 | 600,397 |
| 2021-08-24 | $27.98 | $28.49 | $27.81 | $28.37 | $28.37 | 858,502 |
| 2021-08-23 | $28.09 | $28.09 | $27.31 | $27.82 | $27.82 | 603,866 |
| 2021-08-20 | $27.69 | $27.96 | $27.21 | $27.81 | $27.81 | 825,014 |
| 2021-08-19 | $27.48 | $28.14 | $27.40 | $27.74 | $27.74 | 1,429,079 |
| 2021-08-18 | $28.37 | $28.90 | $27.97 | $27.99 | $27.99 | 780,120 |
| 2021-08-17 | $28.66 | $28.84 | $27.85 | $28.33 | $28.33 | 2,452,266 |
| 2021-08-16 | $28.40 | $29.25 | $28.24 | $28.93 | $28.93 | 3,274,704 |
| 2021-08-13 | $28.95 | $29.46 | $28.83 | $29.40 | $29.40 | 695,067 |
| 2021-08-12 | $29.50 | $29.83 | $28.65 | $29.00 | $29.00 | 647,190 |
| 2021-08-11 | $28.30 | $29.31 | $28.30 | $29.30 | $29.30 | 821,215 |
| 2021-08-10 | $27.43 | $28.51 | $27.42 | $28.36 | $28.36 | 377,653 |
| 2021-08-09 | $27.88 | $28.08 | $27.45 | $27.53 | $27.53 | 491,949 |
| 2021-08-06 | $27.97 | $28.38 | $27.59 | $28.08 | $28.08 | 787,172 |
| 2021-08-05 | $27.12 | $27.97 | $26.92 | $27.63 | $27.63 | 1,052,475 |
| 2021-08-04 | $26.41 | $27.95 | $26.35 | $26.97 | $26.97 | 1,052,758 |
| 2021-08-03 | $26.17 | $26.83 | $25.29 | $26.80 | $26.80 | 1,555,811 |
| 2021-08-02 | $26.88 | $27.60 | $26.16 | $26.23 | $26.23 | 1,089,331 |
| 2021-07-30 | $26.49 | $27.07 | $26.39 | $26.48 | $26.48 | 821,603 |
| 2021-07-29 | $26.15 | $27.24 | $25.73 | $26.74 | $26.74 | 1,144,337 |
| 2021-07-28 | $25.83 | $26.16 | $25.30 | $25.80 | $25.80 | 497,731 |
| 2021-07-27 | $25.11 | $25.69 | $24.96 | $25.57 | $25.57 | 570,071 |
| 2021-07-26 | $25.73 | $25.89 | $25.08 | $25.31 | $25.31 | 282,781 |
| 2021-07-23 | $25.46 | $25.72 | $25.22 | $25.58 | $25.58 | 332,379 |
| 2021-07-22 | $25.38 | $25.61 | $25.13 | $25.20 | $25.20 | 565,110 |
| 2021-07-21 | $24.96 | $25.76 | $24.88 | $25.51 | $25.51 | 426,717 |
| 2021-07-20 | $23.76 | $24.87 | $23.56 | $24.70 | $24.70 | 660,970 |
| 2021-07-19 | $23.42 | $23.88 | $23.12 | $23.58 | $23.58 | 548,762 |
| 2021-07-16 | $24.93 | $24.93 | $23.87 | $23.98 | $23.98 | 379,385 |
| 2021-07-15 | $24.15 | $24.70 | $24.15 | $24.52 | $24.52 | 447,038 |
| 2021-07-14 | $24.99 | $25.17 | $24.35 | $24.39 | $24.39 | 440,290 |
| 2021-07-13 | $25.42 | $25.42 | $24.66 | $24.80 | $24.80 | 434,958 |
| 2021-07-12 | $25.10 | $25.58 | $24.96 | $25.53 | $25.53 | 257,066 |
| 2021-07-09 | $25.10 | $25.50 | $24.96 | $25.38 | $25.38 | 342,463 |
| 2021-07-08 | $24.91 | $25.11 | $24.15 | $24.67 | $24.67 | 557,666 |
| 2021-07-07 | $25.19 | $25.80 | $25.03 | $25.51 | $25.51 | 419,260 |
| 2021-07-06 | $26.26 | $26.26 | $25.01 | $25.38 | $25.38 | 495,451 |
| 2021-07-02 | $26.82 | $26.82 | $26.03 | $26.10 | $26.10 | 279,856 |
| 2021-07-01 | $26.53 | $26.74 | $26.35 | $26.71 | $26.71 | 264,931 |
| 2021-06-30 | $26.35 | $26.40 | $26.03 | $26.26 | $26.26 | 393,138 |
| 2021-06-29 | $27.01 | $27.10 | $26.46 | $26.48 | $26.48 | 434,559 |
| 2021-06-28 | $26.34 | $26.88 | $26.03 | $26.86 | $26.86 | 675,409 |
| 2021-06-25 | $26.25 | $26.56 | $26.13 | $26.48 | $26.48 | 2,231,407 |
| 2021-06-24 | $26.16 | $26.30 | $25.78 | $26.07 | $26.07 | 726,703 |
| 2021-06-23 | $26.15 | $26.36 | $25.80 | $26.07 | $26.07 | 462,319 |
| 2021-06-22 | $26.25 | $26.46 | $25.94 | $26.29 | $26.29 | 408,191 |
| 2021-06-21 | $25.71 | $26.34 | $25.70 | $26.31 | $26.31 | 527,322 |
| 2021-06-18 | $25.55 | $25.81 | $25.37 | $25.46 | $25.46 | 646,811 |
| 2021-06-17 | $26.17 | $26.29 | $25.37 | $25.91 | $25.91 | 609,574 |
| 2021-06-16 | $26.75 | $26.75 | $26.13 | $26.27 | $26.27 | 529,424 |
| 2021-06-15 | $26.63 | $26.97 | $26.15 | $26.82 | $26.82 | 693,619 |
| 2021-06-14 | $27.08 | $27.20 | $26.23 | $26.47 | $26.47 | 729,440 |
| 2021-06-11 | $27.32 | $27.60 | $27.06 | $27.07 | $27.07 | 398,788 |
| 2021-06-10 | $27.73 | $27.73 | $27.01 | $27.25 | $27.25 | 615,508 |
| 2021-06-09 | $28.25 | $28.25 | $27.61 | $27.67 | $27.67 | 462,783 |
| 2021-06-08 | $28.00 | $28.13 | $27.53 | $28.01 | $28.01 | 465,649 |
| 2021-06-07 | $28.44 | $28.48 | $27.74 | $27.80 | $27.80 | 442,437 |
| 2021-06-04 | $28.13 | $28.38 | $27.94 | $28.24 | $28.24 | 456,580 |
| 2021-06-03 | $28.14 | $28.33 | $27.69 | $28.23 | $28.23 | 742,702 |
| 2021-06-02 | $28.62 | $28.81 | $28.14 | $28.35 | $28.35 | 1,082,759 |
| 2021-06-01 | $28.13 | $28.72 | $27.96 | $28.58 | $28.58 | 2,012,934 |
| 2021-05-28 | $28.45 | $28.45 | $27.57 | $28.01 | $28.01 | 1,398,500 |
| 2021-05-27 | $28.41 | $28.47 | $27.82 | $28.01 | $28.01 | 733,173 |
| 2021-05-26 | $27.58 | $28.25 | $27.31 | $28.03 | $28.03 | 558,646 |
| 2021-05-25 | $27.67 | $28.06 | $27.32 | $27.45 | $27.45 | 1,021,703 |
| 2021-05-24 | $27.52 | $27.59 | $26.93 | $27.47 | $27.47 | 604,410 |
| 2021-05-21 | $28.06 | $28.15 | $27.13 | $27.21 | $27.21 | 533,861 |
| 2021-05-20 | $27.77 | $27.87 | $27.13 | $27.52 | $27.52 | 685,263 |
| 2021-05-19 | $27.22 | $28.00 | $26.92 | $27.94 | $27.94 | 890,873 |
| 2021-05-18 | $28.48 | $29.01 | $27.96 | $28.01 | $28.01 | 2,679,287 |
| 2021-05-17 | $27.82 | $28.61 | $27.48 | $28.56 | $28.56 | 1,856,243 |
| 2021-05-14 | $27.69 | $28.02 | $27.50 | $28.01 | $28.01 | 1,030,893 |
| 2021-05-13 | $27.08 | $27.70 | $27.00 | $27.50 | $27.50 | 1,215,813 |
| 2021-05-12 | $27.66 | $28.24 | $26.98 | $27.01 | $27.01 | 2,635,822 |
| 2021-05-11 | $27.49 | $28.27 | $26.51 | $27.76 | $27.76 | 4,195,106 |
| 2021-05-10 | $31.08 | $31.42 | $30.58 | $30.66 | $30.66 | 437,539 |
| 2021-05-07 | $29.99 | $31.04 | $29.83 | $30.88 | $30.88 | 306,552 |
| 2021-05-06 | $29.85 | $30.07 | $29.31 | $29.94 | $29.94 | 519,552 |
| 2021-05-05 | $29.38 | $29.75 | $29.10 | $29.62 | $29.62 | 289,517 |
| 2021-05-04 | $29.96 | $30.03 | $28.61 | $29.23 | $29.23 | 602,848 |
| 2021-05-03 | $30.23 | $30.67 | $29.64 | $30.25 | $30.25 | 430,314 |
| 2021-04-30 | $30.41 | $30.96 | $28.52 | $29.17 | $29.17 | 815,897 |
| 2021-04-29 | $31.12 | $31.43 | $30.65 | $31.15 | $31.15 | 382,364 |
| 2021-04-28 | $30.83 | $31.26 | $30.44 | $30.73 | $30.73 | 295,937 |
| 2021-04-27 | $30.71 | $31.47 | $30.48 | $30.81 | $30.81 | 378,636 |
| 2021-04-26 | $30.49 | $30.85 | $30.24 | $30.45 | $30.45 | 283,138 |
| 2021-04-23 | $29.54 | $30.32 | $29.28 | $30.14 | $30.14 | 393,309 |
| 2021-04-22 | $29.90 | $29.94 | $29.20 | $29.45 | $29.45 | 451,030 |
| 2021-04-21 | $29.39 | $30.18 | $29.28 | $29.71 | $29.71 | 322,935 |
| 2021-04-20 | $30.19 | $30.55 | $28.88 | $29.50 | $29.50 | 573,126 |
| 2021-04-19 | $30.86 | $31.33 | $30.04 | $30.42 | $30.42 | 443,544 |
| 2021-04-16 | $30.40 | $31.29 | $30.27 | $30.91 | $30.91 | 468,084 |
| 2021-04-15 | $30.37 | $30.37 | $29.73 | $30.08 | $30.08 | 344,104 |
| 2021-04-14 | $29.45 | $30.13 | $29.23 | $29.91 | $29.91 | 700,888 |
| 2021-04-13 | $29.49 | $29.49 | $28.84 | $29.13 | $29.13 | 732,544 |
| 2021-04-12 | $28.69 | $29.58 | $28.59 | $29.52 | $29.52 | 741,586 |
| 2021-04-09 | $28.40 | $28.80 | $28.22 | $28.67 | $28.67 | 183,095 |
| 2021-04-08 | $28.02 | $28.42 | $27.51 | $28.31 | $28.31 | 305,966 |
| 2021-04-07 | $28.32 | $28.35 | $27.76 | $27.88 | $27.88 | 259,676 |
| 2021-04-06 | $28.25 | $28.62 | $28.11 | $28.33 | $28.33 | 221,463 |
| 2021-04-05 | $28.87 | $28.91 | $27.80 | $28.12 | $28.12 | 346,230 |
| 2021-04-01 | $27.96 | $28.40 | $27.69 | $28.37 | $28.37 | 273,579 |
| 2021-03-31 | $27.23 | $28.00 | $27.23 | $27.69 | $27.69 | 529,169 |
| 2021-03-30 | $26.19 | $27.43 | $26.08 | $27.28 | $27.28 | 411,738 |
| 2021-03-29 | $27.04 | $27.68 | $26.13 | $26.20 | $26.20 | 519,500 |
| 2021-03-26 | $26.78 | $27.40 | $26.41 | $27.33 | $27.33 | 550,128 |
| 2021-03-25 | $25.49 | $26.72 | $24.90 | $26.42 | $26.42 | 477,172 |
| 2021-03-24 | $26.58 | $27.22 | $25.59 | $25.61 | $25.61 | 553,784 |
| 2021-03-23 | $27.64 | $28.06 | $25.79 | $26.09 | $26.09 | 805,932 |
| 2021-03-22 | $28.95 | $28.95 | $27.77 | $28.13 | $28.13 | 488,928 |
| 2021-03-19 | $28.50 | $28.88 | $27.50 | $28.80 | $28.80 | 959,200 |
| 2021-03-18 | $29.19 | $29.62 | $28.23 | $28.42 | $28.42 | 459,771 |
| 2021-03-17 | $28.54 | $29.51 | $28.11 | $29.46 | $29.46 | 550,399 |
| 2021-03-16 | $29.61 | $29.77 | $28.28 | $28.38 | $28.38 | 572,557 |
| 2021-03-15 | $29.05 | $29.72 | $28.82 | $29.71 | $29.71 | 318,217 |
| 2021-03-12 | $29.01 | $29.63 | $28.95 | $29.35 | $29.35 | 337,236 |
| 2021-03-11 | $29.19 | $29.49 | $28.65 | $29.23 | $29.23 | 266,821 |
| 2021-03-10 | $28.11 | $28.93 | $27.87 | $28.83 | $28.83 | 386,918 |
| 2021-03-09 | $27.92 | $27.99 | $27.09 | $27.82 | $27.82 | 412,218 |
| 2021-03-08 | $27.82 | $28.42 | $26.98 | $27.14 | $27.14 | 816,854 |
| 2021-03-05 | $26.33 | $28.01 | $25.39 | $27.72 | $27.72 | 1,285,957 |
| 2021-03-04 | $26.44 | $26.85 | $24.88 | $25.75 | $25.75 | 2,357,890 |
| 2021-03-03 | $28.02 | $28.38 | $26.45 | $26.57 | $26.57 | 2,459,168 |
| 2021-03-02 | $28.74 | $29.10 | $27.88 | $28.02 | $28.02 | 3,244,726 |
| 2021-03-01 | $30.56 | $31.07 | $30.11 | $30.60 | $30.60 | 396,062 |
| 2021-02-26 | $29.57 | $30.14 | $28.98 | $29.65 | $29.65 | 446,466 |
| 2021-02-25 | $30.80 | $31.24 | $29.40 | $29.42 | $29.42 | 731,776 |
| 2021-02-24 | $28.67 | $31.16 | $28.61 | $30.99 | $30.99 | 790,210 |
| 2021-02-23 | $28.40 | $29.46 | $27.60 | $29.01 | $29.01 | 561,022 |
| 2021-02-22 | $27.02 | $29.10 | $26.64 | $28.40 | $28.40 | 511,296 |
| 2021-02-19 | $27.49 | $28.22 | $26.84 | $27.29 | $27.29 | 703,727 |
| 2021-02-18 | $26.82 | $27.48 | $26.33 | $27.08 | $27.08 | 551,205 |
| 2021-02-17 | $26.75 | $27.02 | $25.75 | $26.97 | $26.97 | 429,783 |
| 2021-02-16 | $28.40 | $28.61 | $26.31 | $27.11 | $27.11 | 519,246 |
| 2021-02-12 | $28.15 | $28.82 | $28.15 | $28.55 | $28.55 | 268,186 |
| 2021-02-11 | $28.42 | $28.58 | $27.72 | $28.45 | $28.45 | 210,789 |
| 2021-02-10 | $28.77 | $29.25 | $28.12 | $28.20 | $28.20 | 183,341 |
| 2021-02-09 | $28.60 | $28.66 | $28.15 | $28.52 | $28.52 | 196,431 |
| 2021-02-08 | $28.24 | $28.91 | $28.07 | $28.70 | $28.70 | 310,625 |
| 2021-02-05 | $27.97 | $28.20 | $27.42 | $28.00 | $28.00 | 194,022 |
| 2021-02-04 | $27.00 | $27.80 | $26.94 | $27.67 | $27.67 | 287,283 |
| 2021-02-03 | $27.68 | $27.85 | $26.58 | $27.05 | $27.05 | 232,952 |
| 2021-02-02 | $28.00 | $28.33 | $27.41 | $27.57 | $27.57 | 418,235 |
| 2021-02-01 | $26.28 | $27.28 | $26.00 | $27.11 | $27.11 | 274,106 |
| 2021-01-29 | $27.39 | $27.39 | $25.41 | $25.99 | $25.99 | 417,108 |
| 2021-01-28 | $26.76 | $28.00 | $26.41 | $27.48 | $27.48 | 344,365 |
| 2021-01-27 | $27.22 | $27.26 | $25.88 | $26.16 | $26.16 | 487,592 |
| 2021-01-26 | $29.36 | $29.64 | $27.87 | $28.09 | $28.09 | 294,828 |
| 2021-01-25 | $28.97 | $29.24 | $28.35 | $28.91 | $28.91 | 398,230 |
| 2021-01-22 | $28.75 | $29.41 | $28.40 | $29.37 | $29.37 | 274,737 |
| 2021-01-21 | $29.41 | $29.66 | $28.78 | $29.15 | $29.15 | 267,758 |
| 2021-01-20 | $28.73 | $30.08 | $28.64 | $29.29 | $29.29 | 471,656 |
| 2021-01-19 | $27.74 | $28.68 | $27.74 | $28.58 | $28.58 | 296,266 |
| 2021-01-15 | $26.74 | $27.72 | $26.23 | $27.54 | $27.54 | 373,092 |
| 2021-01-14 | $26.69 | $27.70 | $26.59 | $27.23 | $27.23 | 303,704 |
| 2021-01-13 | $26.91 | $27.31 | $26.49 | $26.59 | $26.59 | 292,570 |
| 2021-01-12 | $26.50 | $27.03 | $26.10 | $26.89 | $26.89 | 318,389 |
| 2021-01-11 | $25.89 | $26.64 | $25.68 | $26.45 | $26.45 | 254,302 |
| 2021-01-08 | $27.24 | $27.30 | $26.06 | $26.41 | $26.41 | 415,925 |
| 2021-01-07 | $26.87 | $27.21 | $26.25 | $27.08 | $27.08 | 291,543 |
| 2021-01-06 | $25.88 | $27.20 | $25.88 | $26.84 | $26.84 | 536,616 |
| 2021-01-05 | $24.43 | $25.86 | $24.43 | $25.55 | $25.55 | 392,571 |
| 2021-01-04 | $25.61 | $25.61 | $23.59 | $24.40 | $24.40 | 477,614 |
| 2020-12-31 | $26.12 | $26.18 | $25.32 | $25.36 | $25.36 | 445,489 |
| 2020-12-30 | $25.26 | $26.45 | $25.26 | $26.10 | $26.10 | 709,977 |
| 2020-12-29 | $24.85 | $25.40 | $24.42 | $25.31 | $25.31 | 824,948 |
| 2020-12-28 | $24.47 | $25.17 | $24.09 | $24.66 | $24.66 | 559,133 |
| 2020-12-24 | $23.91 | $24.32 | $23.85 | $24.18 | $24.18 | 79,260 |
| 2020-12-23 | $23.93 | $24.24 | $23.71 | $23.97 | $23.97 | 224,435 |
| 2020-12-22 | $23.92 | $24.06 | $23.32 | $23.70 | $23.70 | 274,067 |
| 2020-12-21 | $23.24 | $24.22 | $23.13 | $24.11 | $24.11 | 272,194 |
| 2020-12-18 | $24.14 | $24.91 | $23.94 | $24.04 | $24.04 | 790,322 |
| 2020-12-17 | $23.37 | $24.10 | $23.28 | $24.01 | $24.01 | 319,579 |
| 2020-12-16 | $23.81 | $24.07 | $22.98 | $23.05 | $23.05 | 264,243 |
| 2020-12-15 | $23.27 | $23.85 | $23.13 | $23.73 | $23.73 | 352,475 |
| 2020-12-14 | $23.59 | $23.71 | $22.70 | $23.00 | $23.00 | 477,482 |
| 2020-12-11 | $23.53 | $24.04 | $23.19 | $23.29 | $23.29 | 371,942 |
| 2020-12-10 | $24.00 | $24.43 | $23.39 | $23.79 | $23.79 | 299,718 |
| 2020-12-09 | $23.78 | $24.53 | $23.78 | $24.16 | $24.16 | 306,151 |
| 2020-12-08 | $24.45 | $24.64 | $23.58 | $23.69 | $23.69 | 283,407 |
| 2020-12-07 | $24.50 | $24.95 | $24.23 | $24.72 | $24.72 | 275,935 |
| 2020-12-04 | $24.05 | $24.44 | $23.69 | $24.32 | $24.32 | 484,918 |
| 2020-12-03 | $23.79 | $24.37 | $23.51 | $24.00 | $24.00 | 414,857 |
| 2020-12-02 | $24.16 | $24.16 | $23.08 | $23.69 | $23.69 | 418,445 |
| 2020-12-01 | $24.65 | $24.76 | $23.82 | $24.08 | $24.08 | 681,111 |
| 2020-11-30 | $24.52 | $24.84 | $23.71 | $24.19 | $24.19 | 402,440 |
| 2020-11-27 | $24.60 | $25.00 | $24.50 | $24.61 | $24.61 | 163,714 |
| 2020-11-25 | $24.55 | $24.80 | $24.18 | $24.63 | $24.63 | 230,713 |
| 2020-11-24 | $25.25 | $25.25 | $24.65 | $24.77 | $24.77 | 324,140 |
| 2020-11-23 | $24.56 | $25.17 | $24.44 | $24.81 | $24.81 | 430,545 |
| 2020-11-20 | $24.19 | $24.40 | $23.87 | $24.25 | $24.25 | 351,216 |
| 2020-11-19 | $24.02 | $24.59 | $23.88 | $24.30 | $24.30 | 338,301 |
| 2020-11-18 | $24.45 | $24.74 | $24.05 | $24.18 | $24.18 | 361,508 |
| 2020-11-17 | $23.58 | $24.42 | $23.24 | $24.33 | $24.33 | 694,140 |
| 2020-11-16 | $24.19 | $24.27 | $23.21 | $24.17 | $24.17 | 363,354 |
| 2020-11-13 | $22.76 | $23.95 | $22.76 | $23.53 | $23.53 | 497,635 |
| 2020-11-12 | $22.81 | $23.09 | $22.26 | $22.51 | $22.51 | 655,056 |
| 2020-11-11 | $22.37 | $22.99 | $22.24 | $22.97 | $22.97 | 353,679 |
| 2020-11-10 | $21.67 | $22.95 | $21.34 | $22.42 | $22.42 | 775,836 |
| 2020-11-09 | $24.46 | $25.66 | $21.18 | $21.22 | $21.22 | 561,050 |
| 2020-11-06 | $24.48 | $24.48 | $22.56 | $22.58 | $22.58 | 361,120 |
| 2020-11-05 | $25.10 | $25.68 | $24.38 | $24.48 | $24.48 | 560,725 |
| 2020-11-04 | $22.64 | $24.92 | $22.05 | $24.82 | $24.82 | 1,040,857 |
| 2020-11-03 | $22.15 | $22.87 | $20.96 | $21.97 | $21.97 | 612,454 |
| 2020-11-02 | $21.38 | $22.69 | $21.38 | $22.62 | $22.62 | 449,556 |
| 2020-10-30 | $20.80 | $21.25 | $20.30 | $21.03 | $21.03 | 463,462 |
| 2020-10-29 | $20.94 | $21.50 | $20.42 | $20.87 | $20.87 | 472,734 |
| 2020-10-28 | $21.01 | $21.78 | $20.50 | $21.03 | $21.03 | 963,867 |
| 2020-10-27 | $22.50 | $22.70 | $21.75 | $21.89 | $21.89 | 486,798 |
| 2020-10-26 | $23.03 | $23.28 | $22.27 | $22.50 | $22.50 | 417,623 |
| 2020-10-23 | $23.95 | $24.11 | $23.58 | $23.71 | $23.71 | 311,833 |
| 2020-10-22 | $23.67 | $23.92 | $23.39 | $23.77 | $23.77 | 279,723 |
| 2020-10-21 | $24.30 | $24.41 | $22.88 | $23.51 | $23.51 | 408,061 |
| 2020-10-20 | $24.48 | $25.11 | $24.27 | $24.33 | $24.33 | 327,844 |
| 2020-10-19 | $25.16 | $25.32 | $23.80 | $24.05 | $24.05 | 340,042 |
| 2020-10-16 | $25.33 | $25.56 | $24.84 | $24.96 | $24.96 | 399,140 |
| 2020-10-15 | $24.50 | $25.52 | $24.37 | $25.29 | $25.29 | 460,262 |
| 2020-10-14 | $25.85 | $26.14 | $24.83 | $24.99 | $24.99 | 465,918 |
| 2020-10-13 | $25.61 | $25.74 | $24.93 | $25.34 | $25.34 | 269,487 |
| 2020-10-12 | $26.32 | $26.50 | $25.66 | $25.92 | $25.92 | 207,976 |
| 2020-10-09 | $26.95 | $27.17 | $25.76 | $25.87 | $25.87 | 523,987 |
| 2020-10-08 | $26.75 | $27.15 | $26.12 | $26.74 | $26.74 | 538,859 |
| 2020-10-07 | $26.19 | $26.84 | $25.66 | $26.25 | $26.25 | 708,192 |
| 2020-10-06 | $26.23 | $26.78 | $25.31 | $25.46 | $25.46 | 761,822 |
| 2020-10-05 | $25.00 | $27.32 | $24.82 | $26.18 | $26.18 | 1,254,313 |
| 2020-10-02 | $22.26 | $23.65 | $22.26 | $23.42 | $23.42 | 403,580 |
| 2020-10-01 | $22.78 | $23.18 | $22.49 | $23.12 | $23.12 | 328,972 |
| 2020-09-30 | $22.17 | $23.12 | $22.17 | $22.60 | $22.60 | 543,567 |
| 2020-09-29 | $22.14 | $22.42 | $21.95 | $22.28 | $22.28 | 257,200 |
| 2020-09-28 | $21.48 | $22.61 | $21.47 | $22.30 | $22.30 | 642,324 |
| 2020-09-25 | $20.60 | $21.42 | $20.47 | $21.17 | $21.17 | 404,543 |
| 2020-09-24 | $21.48 | $21.59 | $20.64 | $20.77 | $20.77 | 464,764 |
| 2020-09-23 | $21.08 | $21.90 | $20.77 | $21.62 | $21.62 | 1,497,533 |
| 2020-09-22 | $20.53 | $20.95 | $20.17 | $20.92 | $20.92 | 543,557 |
| 2020-09-21 | $21.29 | $21.52 | $20.27 | $20.51 | $20.51 | 662,421 |
| 2020-09-18 | $22.79 | $22.85 | $21.45 | $22.02 | $22.02 | 1,269,890 |
| 2020-09-17 | $22.44 | $23.05 | $22.00 | $22.44 | $22.44 | 578,176 |
| 2020-09-16 | $22.54 | $23.20 | $22.25 | $23.08 | $23.08 | 468,121 |
| 2020-09-15 | $22.02 | $22.75 | $21.99 | $22.36 | $22.36 | 557,599 |
| 2020-09-14 | $20.98 | $21.96 | $20.70 | $21.89 | $21.89 | 435,328 |
| 2020-09-11 | $20.79 | $20.89 | $20.40 | $20.69 | $20.69 | 315,698 |
| 2020-09-10 | $20.98 | $21.25 | $20.60 | $20.63 | $20.63 | 490,938 |
| 2020-09-09 | $20.64 | $20.92 | $20.29 | $20.77 | $20.77 | 423,994 |
| 2020-09-08 | $20.01 | $20.67 | $19.60 | $20.30 | $20.30 | 478,454 |
| 2020-09-04 | $21.22 | $21.32 | $20.07 | $20.47 | $20.47 | 283,962 |
| 2020-09-03 | $21.87 | $21.87 | $20.51 | $20.71 | $20.71 | 608,580 |
| 2020-09-02 | $22.00 | $22.07 | $20.86 | $21.89 | $21.89 | 478,122 |
| 2020-09-01 | $20.97 | $22.06 | $20.94 | $21.91 | $21.91 | 564,230 |
| 2020-08-31 | $21.28 | $21.49 | $20.97 | $21.05 | $21.05 | 619,709 |
| 2020-08-28 | $21.41 | $21.67 | $21.27 | $21.49 | $21.49 | 429,870 |
| 2020-08-27 | $21.66 | $21.82 | $20.97 | $21.11 | $21.11 | 338,532 |
| 2020-08-26 | $21.32 | $21.66 | $21.20 | $21.43 | $21.43 | 317,141 |
| 2020-08-25 | $22.09 | $22.09 | $20.96 | $21.47 | $21.47 | 320,365 |
| 2020-08-24 | $21.99 | $22.21 | $21.62 | $21.87 | $21.87 | 386,043 |
| 2020-08-21 | $21.42 | $21.77 | $21.19 | $21.63 | $21.63 | 578,420 |
| 2020-08-20 | $21.92 | $22.14 | $21.49 | $21.67 | $21.67 | 576,083 |
| 2020-08-19 | $22.70 | $22.88 | $22.22 | $22.26 | $22.26 | 438,163 |
| 2020-08-18 | $23.34 | $23.43 | $22.70 | $22.76 | $22.76 | 336,034 |
| 2020-08-17 | $23.20 | $23.45 | $22.97 | $23.18 | $23.18 | 485,064 |
| 2020-08-14 | $23.07 | $23.34 | $22.95 | $23.20 | $23.20 | 427,907 |
| 2020-08-13 | $23.44 | $23.73 | $23.15 | $23.38 | $23.38 | 526,452 |
| 2020-08-12 | $23.25 | $23.77 | $23.02 | $23.62 | $23.62 | 349,743 |
| 2020-08-11 | $25.04 | $25.38 | $22.50 | $22.65 | $22.65 | 1,134,388 |
| 2020-08-10 | $23.77 | $25.17 | $23.77 | $24.54 | $24.54 | 935,300 |
| 2020-08-07 | $22.67 | $23.80 | $22.67 | $23.80 | $23.80 | 544,008 |
| 2020-08-06 | $22.93 | $23.24 | $22.14 | $22.67 | $22.67 | 715,738 |
| 2020-08-05 | $21.90 | $23.26 | $21.48 | $23.25 | $23.25 | 1,590,222 |
| 2020-08-04 | $21.99 | $21.99 | $20.56 | $20.91 | $20.91 | 1,135,476 |
| 2020-08-03 | $19.79 | $20.66 | $19.71 | $20.34 | $20.34 | 790,698 |
| 2020-07-31 | $20.10 | $20.22 | $19.49 | $19.60 | $19.60 | 961,969 |
| 2020-07-30 | $19.38 | $20.41 | $18.98 | $20.00 | $20.00 | 1,164,972 |
| 2020-07-29 | $18.93 | $19.97 | $18.93 | $19.97 | $19.97 | 481,515 |
| 2020-07-28 | $19.01 | $19.35 | $18.79 | $18.86 | $18.86 | 688,200 |
| 2020-07-27 | $18.51 | $19.34 | $18.42 | $19.29 | $19.29 | 740,852 |
| 2020-07-24 | $18.97 | $18.97 | $18.56 | $18.58 | $18.58 | 248,389 |
| 2020-07-23 | $18.84 | $19.25 | $18.60 | $18.96 | $18.96 | 672,664 |
| 2020-07-22 | $18.12 | $19.23 | $18.12 | $19.01 | $19.01 | 621,193 |
| 2020-07-21 | $17.83 | $18.44 | $17.77 | $18.14 | $18.14 | 378,987 |
| 2020-07-20 | $18.73 | $18.87 | $18.06 | $18.22 | $18.22 | 331,669 |
| 2020-07-17 | $18.40 | $18.97 | $18.31 | $18.93 | $18.93 | 1,886,100 |
| 2020-07-16 | $17.90 | $18.60 | $17.52 | $18.41 | $18.41 | 469,700 |
| 2020-07-15 | $17.69 | $18.05 | $17.11 | $17.95 | $17.95 | 400,000 |
| 2020-07-14 | $15.94 | $17.00 | $15.61 | $16.97 | $16.97 | 400,500 |
| 2020-07-13 | $16.91 | $16.94 | $15.89 | $15.91 | $15.91 | 542,600 |
| 2020-07-10 | $16.63 | $16.63 | $16.14 | $16.56 | $16.56 | 496,600 |
| 2020-07-09 | $16.77 | $16.77 | $16.10 | $16.41 | $16.41 | 1,026,600 |
| 2020-07-08 | $15.48 | $16.67 | $15.35 | $16.66 | $16.66 | 1,234,200 |
| 2020-07-07 | $15.37 | $15.56 | $15.10 | $15.36 | $15.36 | 420,900 |
| 2020-07-06 | $15.72 | $15.95 | $15.40 | $15.65 | $15.65 | 502,300 |
| 2020-07-02 | $15.91 | $16.27 | $15.08 | $15.12 | $15.12 | 443,100 |
| 2020-07-01 | $16.19 | $16.39 | $15.24 | $15.30 | $15.30 | 466,600 |
| 2020-06-30 | $15.72 | $16.35 | $15.44 | $16.11 | $16.11 | 408,000 |
| 2020-06-29 | $15.40 | $16.02 | $14.93 | $15.84 | $15.84 | 604,000 |
| 2020-06-26 | $14.48 | $15.24 | $14.15 | $15.09 | $15.09 | 1,977,564 |
| 2020-06-25 | $14.47 | $14.64 | $14.01 | $14.50 | $14.50 | 682,976 |
| 2020-06-24 | $15.57 | $15.67 | $14.53 | $14.69 | $14.69 | 458,821 |
| 2020-06-23 | $16.18 | $16.33 | $15.84 | $15.95 | $15.95 | 463,924 |
| 2020-06-22 | $15.62 | $15.76 | $15.20 | $15.71 | $15.71 | 450,774 |
| 2020-06-19 | $16.74 | $16.93 | $15.58 | $15.87 | $15.87 | 805,336 |
| 2020-06-18 | $16.92 | $17.13 | $16.34 | $16.41 | $16.41 | 351,423 |
| 2020-06-17 | $16.98 | $17.29 | $16.34 | $16.37 | $16.37 | 437,422 |
| 2020-06-16 | $17.28 | $17.31 | $16.58 | $17.05 | $17.05 | 712,606 |
| 2020-06-15 | $14.31 | $16.24 | $14.31 | $16.13 | $16.13 | 1,002,834 |
| 2020-06-12 | $16.15 | $16.37 | $14.57 | $15.25 | $15.25 | 594,031 |
| 2020-06-11 | $15.49 | $16.03 | $14.85 | $15.01 | $15.01 | 516,263 |
| 2020-06-10 | $17.72 | $17.80 | $16.77 | $16.82 | $16.82 | 527,985 |
| 2020-06-09 | $18.47 | $18.60 | $17.81 | $17.97 | $17.97 | 443,717 |
| 2020-06-08 | $19.02 | $19.44 | $18.74 | $19.07 | $19.07 | 603,739 |
| 2020-06-05 | $18.10 | $19.29 | $18.10 | $18.40 | $18.40 | 908,479 |
| 2020-06-04 | $16.30 | $17.04 | $15.84 | $16.99 | $16.99 | 983,614 |
| 2020-06-03 | $15.58 | $16.71 | $15.52 | $16.56 | $16.56 | 935,594 |
| 2020-06-02 | $15.03 | $15.39 | $14.89 | $15.19 | $15.19 | 658,761 |
| 2020-06-01 | $13.93 | $14.80 | $13.76 | $14.60 | $14.60 | 882,429 |
| 2020-05-29 | $14.19 | $14.24 | $13.33 | $13.63 | $13.63 | 1,191,247 |
| 2020-05-28 | $15.11 | $15.31 | $14.51 | $14.54 | $14.54 | 951,375 |
| 2020-05-27 | $15.37 | $15.52 | $15.03 | $15.52 | $15.52 | 951,290 |
| 2020-05-26 | $15.02 | $15.29 | $14.62 | $14.65 | $14.65 | 1,074,412 |
| 2020-05-22 | $14.69 | $14.69 | $13.77 | $14.11 | $14.11 | 479,704 |
| 2020-05-21 | $14.62 | $14.85 | $14.47 | $14.50 | $14.50 | 677,672 |
| 2020-05-20 | $14.63 | $15.29 | $14.42 | $14.67 | $14.67 | 926,453 |
| 2020-05-19 | $13.97 | $14.53 | $13.61 | $14.18 | $14.18 | 924,345 |
| 2020-05-18 | $13.25 | $14.40 | $13.15 | $14.09 | $14.09 | 1,539,651 |
| 2020-05-15 | $11.75 | $12.43 | $11.50 | $12.38 | $12.38 | 1,474,248 |
| 2020-05-14 | $11.26 | $11.93 | $10.85 | $11.82 | $11.82 | 1,042,308 |
| 2020-05-13 | $12.17 | $12.17 | $11.64 | $11.81 | $11.81 | 1,187,744 |
| 2020-05-12 | $12.51 | $12.63 | $12.26 | $12.26 | $12.26 | 998,008 |
| 2020-05-11 | $12.59 | $12.61 | $11.91 | $12.47 | $12.47 | 650,536 |
| 2020-05-08 | $13.27 | $13.43 | $12.54 | $12.98 | $12.98 | 1,066,462 |
| 2020-05-07 | $11.62 | $12.92 | $11.56 | $12.34 | $12.34 | 719,800 |
| 2020-05-06 | $12.38 | $12.38 | $11.09 | $11.41 | $11.41 | 942,954 |
| 2020-05-05 | $13.14 | $13.65 | $11.40 | $11.94 | $11.94 | 1,037,341 |
| 2020-05-04 | $11.73 | $12.23 | $11.48 | $12.21 | $12.21 | 487,600 |
| 2020-05-01 | $12.26 | $12.50 | $11.62 | $12.23 | $12.23 | 583,560 |
| 2020-04-30 | $13.10 | $13.21 | $12.61 | $12.70 | $12.70 | 589,108 |
| 2020-04-29 | $12.76 | $14.10 | $12.62 | $13.74 | $13.74 | 1,291,028 |
| 2020-04-28 | $11.53 | $12.69 | $11.46 | $11.99 | $11.99 | 1,139,913 |
| 2020-04-27 | $10.17 | $10.97 | $10.08 | $10.81 | $10.81 | 1,211,281 |
| 2020-04-24 | $9.41 | $9.83 | $9.02 | $9.74 | $9.74 | 1,405,385 |
| 2020-04-23 | $8.91 | $9.65 | $8.86 | $9.39 | $9.39 | 775,241 |
| 2020-04-22 | $9.12 | $9.14 | $8.62 | $8.77 | $8.77 | 546,627 |
| 2020-04-21 | $8.80 | $9.02 | $8.57 | $8.77 | $8.77 | 550,933 |
| 2020-04-20 | $9.27 | $9.63 | $8.96 | $9.13 | $9.13 | 768,667 |
| 2020-04-17 | $9.38 | $10.05 | $9.33 | $9.58 | $9.58 | 831,481 |
| 2020-04-16 | $9.36 | $9.36 | $8.62 | $8.78 | $8.78 | 822,578 |
| 2020-04-15 | $10.45 | $10.45 | $9.53 | $9.64 | $9.64 | 841,876 |
| 2020-04-14 | $11.46 | $11.71 | $10.72 | $11.01 | $11.01 | 636,503 |
| 2020-04-13 | $11.42 | $11.42 | $10.47 | $11.03 | $11.03 | 485,254 |
| 2020-04-09 | $11.38 | $12.36 | $11.16 | $11.53 | $11.53 | 1,684,070 |
| 2020-04-08 | $9.78 | $11.00 | $9.76 | $10.83 | $10.83 | 767,425 |
| 2020-04-07 | $9.70 | $10.28 | $9.22 | $9.58 | $9.58 | 1,035,995 |
| 2020-04-06 | $7.99 | $9.28 | $7.86 | $9.21 | $9.21 | 950,638 |
| 2020-04-03 | $8.27 | $8.42 | $7.06 | $7.57 | $7.57 | 1,294,413 |
| 2020-04-02 | $8.49 | $8.89 | $8.19 | $8.80 | $8.80 | 765,549 |
| 2020-04-01 | $9.20 | $9.71 | $8.23 | $8.53 | $8.53 | 867,729 |
| 2020-03-31 | $10.24 | $10.67 | $9.56 | $9.73 | $9.73 | 945,928 |
| 2020-03-30 | $9.81 | $10.71 | $9.77 | $10.40 | $10.40 | 509,572 |
| 2020-03-27 | $11.75 | $11.99 | $9.71 | $9.76 | $9.76 | 840,282 |
| 2020-03-26 | $11.55 | $12.82 | $11.52 | $12.44 | $12.44 | 1,003,801 |
| 2020-03-25 | $10.20 | $11.65 | $9.93 | $11.21 | $11.21 | 587,020 |
| 2020-03-24 | $8.38 | $10.28 | $8.38 | $10.09 | $10.09 | 676,526 |
| 2020-03-23 | $8.47 | $8.78 | $7.61 | $7.88 | $7.88 | 1,060,117 |
| 2020-03-20 | $8.63 | $8.83 | $8.00 | $8.49 | $8.49 | 1,946,724 |
| 2020-03-19 | $7.20 | $8.37 | $7.00 | $8.36 | $8.36 | 1,040,237 |
| 2020-03-18 | $7.52 | $7.54 | $6.06 | $7.31 | $7.31 | 1,625,172 |
| 2020-03-17 | $9.59 | $9.87 | $7.66 | $8.20 | $8.20 | 2,140,778 |
| 2020-03-16 | $9.75 | $10.32 | $9.27 | $9.55 | $9.55 | 1,294,906 |
| 2020-03-13 | $12.88 | $12.91 | $11.63 | $12.91 | $12.91 | 1,096,423 |
| 2020-03-12 | $13.20 | $13.75 | $12.10 | $12.23 | $12.23 | 842,262 |
| 2020-03-11 | $16.17 | $16.37 | $14.35 | $14.62 | $14.62 | 743,673 |
| 2020-03-10 | $16.23 | $17.01 | $15.58 | $16.86 | $16.86 | 880,717 |
| 2020-03-09 | $16.35 | $16.89 | $15.21 | $15.73 | $15.73 | 954,609 |
| 2020-03-06 | $17.42 | $18.03 | $17.31 | $17.88 | $17.88 | 783,886 |
| 2020-03-05 | $18.89 | $19.00 | $18.02 | $18.27 | $18.27 | 903,585 |
| 2020-03-04 | $18.77 | $19.70 | $18.57 | $19.64 | $19.64 | 1,075,703 |
| 2020-03-03 | $19.12 | $19.62 | $18.18 | $18.50 | $18.50 | 944,849 |
| 2020-03-02 | $18.81 | $19.42 | $18.39 | $19.18 | $19.18 | 1,435,019 |
| 2020-02-28 | $18.49 | $19.05 | $18.17 | $18.80 | $18.80 | 891,934 |
| 2020-02-27 | $19.62 | $19.91 | $19.14 | $19.16 | $19.16 | 921,410 |
| 2020-02-26 | $20.73 | $20.89 | $19.75 | $20.08 | $20.08 | 1,376,340 |
| 2020-02-25 | $21.17 | $21.41 | $20.62 | $20.77 | $20.77 | 723,370 |
| 2020-02-24 | $21.10 | $21.59 | $20.93 | $21.09 | $21.09 | 1,292,126 |
| 2020-02-21 | $21.67 | $22.07 | $21.43 | $21.92 | $21.92 | 732,411 |
| 2020-02-20 | $22.06 | $22.32 | $21.49 | $21.71 | $21.71 | 1,858,738 |
| 2020-02-19 | $22.49 | $23.04 | $22.00 | $22.19 | $22.19 | 2,046,499 |
| 2020-02-18 | $24.00 | $24.00 | $21.90 | $22.30 | $22.30 | 2,994,948 |
| 2020-02-14 | $24.94 | $25.30 | $24.81 | $25.26 | $25.26 | 1,218,938 |
| 2020-02-13 | $25.21 | $25.59 | $24.94 | $25.00 | $25.00 | 668,373 |
| 2020-02-12 | $24.67 | $25.34 | $24.58 | $25.30 | $25.30 | 1,168,130 |
| 2020-02-11 | $24.22 | $24.56 | $23.94 | $24.54 | $24.54 | 1,389,323 |
| 2020-02-10 | $23.95 | $24.26 | $23.77 | $24.02 | $24.02 | 559,629 |
| 2020-02-07 | $24.38 | $24.55 | $23.75 | $24.06 | $24.06 | 477,779 |
| 2020-02-06 | $24.69 | $24.96 | $24.46 | $24.49 | $24.49 | 596,084 |
| 2020-02-05 | $24.55 | $24.73 | $24.24 | $24.49 | $24.49 | 876,187 |
| 2020-02-04 | $24.14 | $24.18 | $23.66 | $23.97 | $23.97 | 457,637 |
| 2020-02-03 | $24.06 | $24.29 | $23.74 | $23.76 | $23.76 | 420,367 |
| 2020-01-31 | $24.25 | $24.32 | $23.64 | $23.88 | $23.88 | 548,564 |
| 2020-01-30 | $24.34 | $24.80 | $23.95 | $24.40 | $24.40 | 428,053 |
| 2020-01-29 | $25.47 | $25.90 | $24.59 | $24.63 | $24.63 | 611,274 |
| 2020-01-28 | $25.56 | $25.68 | $24.10 | $25.33 | $25.33 | 1,264,690 |
| 2020-01-27 | $25.98 | $26.44 | $25.92 | $26.11 | $26.11 | 391,366 |
| 2020-01-24 | $26.54 | $26.75 | $26.21 | $26.53 | $26.53 | 638,750 |
| 2020-01-23 | $26.81 | $27.00 | $26.29 | $26.54 | $26.54 | 540,888 |
| 2020-01-22 | $25.58 | $26.75 | $25.51 | $26.63 | $26.63 | 975,240 |
| 2020-01-21 | $25.25 | $26.23 | $25.12 | $25.49 | $25.49 | 997,456 |
| 2020-01-17 | $25.04 | $25.15 | $24.58 | $24.83 | $24.83 | 1,385,870 |
| 2020-01-16 | $24.75 | $25.04 | $24.52 | $24.79 | $24.79 | 651,537 |
| 2020-01-15 | $24.60 | $24.82 | $24.42 | $24.54 | $24.54 | 499,187 |
| 2020-01-14 | $25.04 | $25.17 | $24.66 | $24.66 | $24.66 | 718,962 |
| 2020-01-13 | $25.07 | $25.12 | $24.48 | $24.87 | $24.87 | 522,270 |
| 2020-01-10 | $25.26 | $25.56 | $25.10 | $25.13 | $25.13 | 717,587 |
| 2020-01-09 | $24.77 | $25.49 | $24.77 | $25.35 | $25.35 | 897,500 |
| 2020-01-08 | $24.40 | $24.96 | $24.40 | $24.68 | $24.68 | 481,708 |
| 2020-01-07 | $24.64 | $24.92 | $24.29 | $24.52 | $24.52 | 382,984 |
| 2020-01-06 | $24.00 | $25.00 | $23.68 | $24.78 | $24.78 | 1,639,287 |
| 2020-01-03 | $23.37 | $23.48 | $22.94 | $23.12 | $23.12 | 441,369 |
| 2020-01-02 | $23.55 | $23.62 | $23.32 | $23.56 | $23.56 | 419,278 |
| 2019-12-31 | $23.27 | $23.67 | $23.27 | $23.41 | $23.41 | 309,740 |
| 2019-12-30 | $23.31 | $23.44 | $22.95 | $23.25 | $23.25 | 260,780 |
| 2019-12-27 | $23.64 | $23.76 | $23.31 | $23.32 | $23.32 | 305,881 |
| 2019-12-26 | $23.63 | $23.72 | $23.39 | $23.53 | $23.53 | 276,188 |
| 2019-12-24 | $23.61 | $23.73 | $23.37 | $23.71 | $23.71 | 142,816 |
| 2019-12-23 | $23.65 | $23.73 | $23.48 | $23.66 | $23.66 | 470,576 |
| 2019-12-20 | $23.97 | $24.15 | $23.45 | $23.63 | $23.63 | 819,853 |
| 2019-12-19 | $24.21 | $24.24 | $23.19 | $23.86 | $23.86 | 633,996 |
| 2019-12-18 | $24.45 | $24.57 | $24.14 | $24.36 | $24.36 | 981,394 |
| 2019-12-17 | $24.14 | $24.14 | $23.77 | $24.14 | $24.14 | 601,709 |
| 2019-12-16 | $23.82 | $24.21 | $23.81 | $23.98 | $23.98 | 858,958 |
| 2019-12-13 | $23.69 | $23.88 | $23.35 | $23.71 | $23.71 | 384,593 |
| 2019-12-12 | $23.41 | $23.86 | $23.31 | $23.69 | $23.69 | 369,871 |
| 2019-12-11 | $23.09 | $23.57 | $22.97 | $23.51 | $23.51 | 269,196 |
| 2019-12-10 | $23.20 | $23.24 | $22.97 | $23.08 | $23.08 | 463,258 |
| 2019-12-09 | $23.16 | $23.50 | $23.09 | $23.19 | $23.19 | 686,196 |
| 2019-12-06 | $23.26 | $23.62 | $22.78 | $23.02 | $23.02 | 551,506 |
| 2019-12-05 | $22.64 | $23.15 | $22.50 | $23.11 | $23.11 | 1,107,297 |
| 2019-12-04 | $22.55 | $22.96 | $22.32 | $22.63 | $22.63 | 875,183 |
| 2019-12-03 | $21.94 | $22.45 | $21.77 | $22.39 | $22.39 | 460,622 |
| 2019-12-02 | $22.67 | $22.80 | $22.07 | $22.20 | $22.20 | 368,879 |
| 2019-11-29 | $23.05 | $23.05 | $22.73 | $22.75 | $22.75 | 191,879 |
| 2019-11-27 | $22.98 | $23.39 | $22.88 | $23.01 | $23.01 | 417,944 |
| 2019-11-26 | $22.69 | $23.28 | $22.53 | $22.98 | $22.98 | 860,783 |
| 2019-11-25 | $20.49 | $21.98 | $20.49 | $21.97 | $21.97 | 970,353 |
| 2019-11-22 | $20.82 | $20.89 | $20.19 | $20.42 | $20.42 | 578,009 |
| 2019-11-21 | $20.99 | $20.99 | $20.51 | $20.60 | $20.60 | 245,034 |
| 2019-11-20 | $21.24 | $21.38 | $20.68 | $20.90 | $20.90 | 717,676 |
| 2019-11-19 | $21.56 | $21.73 | $21.25 | $21.35 | $21.35 | 603,652 |
| 2019-11-18 | $21.30 | $21.61 | $21.01 | $21.57 | $21.57 | 802,458 |
| 2019-11-15 | $21.63 | $21.82 | $21.32 | $21.35 | $21.35 | 559,801 |
| 2019-11-14 | $21.47 | $21.99 | $21.47 | $21.47 | $21.47 | 848,690 |
| 2019-11-13 | $21.68 | $22.08 | $21.50 | $21.51 | $21.51 | 2,884,077 |
| 2019-11-12 | $21.27 | $22.01 | $21.07 | $21.95 | $21.95 | 585,036 |
| 2019-11-11 | $20.71 | $21.17 | $20.52 | $21.10 | $21.10 | 723,814 |
| 2019-11-08 | $20.16 | $20.79 | $19.87 | $20.77 | $20.77 | 669,920 |
| 2019-11-07 | $19.66 | $20.26 | $19.36 | $20.20 | $20.20 | 662,583 |
| 2019-11-06 | $17.29 | $19.53 | $16.94 | $19.46 | $19.46 | 780,059 |
| 2019-11-05 | $18.86 | $19.06 | $18.48 | $18.55 | $18.55 | 655,986 |
| 2019-11-04 | $18.14 | $18.90 | $18.03 | $18.77 | $18.77 | 503,013 |
| 2019-11-01 | $17.24 | $17.99 | $17.24 | $17.95 | $17.95 | 995,749 |
| 2019-10-31 | $17.03 | $17.19 | $16.75 | $17.09 | $17.09 | 320,333 |
| 2019-10-30 | $17.03 | $17.22 | $16.89 | $17.13 | $17.13 | 310,473 |
| 2019-10-29 | $17.17 | $17.43 | $17.09 | $17.10 | $17.10 | 485,854 |
| 2019-10-28 | $17.52 | $17.56 | $17.28 | $17.30 | $17.30 | 290,589 |
| 2019-10-25 | $17.27 | $17.57 | $17.27 | $17.43 | $17.43 | 467,720 |
| 2019-10-24 | $17.46 | $17.49 | $17.07 | $17.27 | $17.27 | 389,380 |
| 2019-10-23 | $17.49 | $17.51 | $17.06 | $17.42 | $17.42 | 216,153 |
| 2019-10-22 | $17.57 | $17.69 | $17.26 | $17.48 | $17.48 | 766,308 |
| 2019-10-21 | $17.84 | $18.15 | $17.35 | $17.49 | $17.49 | 441,990 |
| 2019-10-18 | $17.14 | $17.56 | $17.12 | $17.47 | $17.47 | 1,057,334 |
| 2019-10-17 | $17.31 | $17.49 | $17.14 | $17.26 | $17.26 | 316,399 |
| 2019-10-16 | $17.23 | $17.50 | $17.13 | $17.19 | $17.19 | 349,676 |
| 2019-10-15 | $16.25 | $17.31 | $16.25 | $17.18 | $17.18 | 658,269 |
| 2019-10-14 | $15.90 | $16.69 | $15.33 | $16.25 | $16.25 | 758,170 |
| 2019-10-11 | $18.07 | $18.78 | $15.92 | $16.11 | $16.11 | 1,220,972 |
| 2019-10-10 | $18.69 | $18.80 | $18.42 | $18.57 | $18.57 | 203,346 |
| 2019-10-09 | $18.62 | $18.73 | $18.38 | $18.60 | $18.60 | 234,162 |
| 2019-10-08 | $18.62 | $18.86 | $18.42 | $18.55 | $18.55 | 180,900 |
| 2019-10-07 | $19.12 | $19.20 | $18.79 | $18.87 | $18.87 | 346,802 |
| 2019-10-04 | $18.92 | $19.19 | $18.64 | $19.18 | $19.18 | 194,463 |
| 2019-10-03 | $18.70 | $18.89 | $18.15 | $18.87 | $18.87 | 303,842 |
| 2019-10-02 | $18.78 | $18.93 | $18.55 | $18.83 | $18.83 | 221,443 |
| 2019-10-01 | $19.49 | $19.53 | $18.88 | $19.05 | $19.05 | 318,170 |
| 2019-09-30 | $19.30 | $19.61 | $19.28 | $19.29 | $19.29 | 372,887 |
| 2019-09-27 | $19.31 | $19.59 | $19.09 | $19.31 | $19.31 | 191,310 |
| 2019-09-26 | $19.13 | $19.37 | $18.96 | $19.29 | $19.29 | 334,508 |
| 2019-09-25 | $18.71 | $19.29 | $18.71 | $19.13 | $19.13 | 258,056 |
| 2019-09-24 | $18.89 | $19.19 | $18.57 | $18.77 | $18.77 | 297,110 |
| 2019-09-23 | $18.89 | $19.13 | $18.84 | $18.90 | $18.90 | 328,399 |
| 2019-09-20 | $19.46 | $19.52 | $19.00 | $19.16 | $19.16 | 357,447 |
| 2019-09-19 | $19.44 | $19.86 | $19.30 | $19.43 | $19.43 | 304,888 |
| 2019-09-18 | $19.11 | $19.58 | $18.75 | $19.37 | $19.37 | 550,187 |
| 2019-09-17 | $19.12 | $19.21 | $18.77 | $19.16 | $19.16 | 240,177 |
| 2019-09-16 | $19.26 | $19.64 | $19.17 | $19.22 | $19.22 | 228,043 |
| 2019-09-13 | $19.73 | $19.80 | $19.17 | $19.37 | $19.37 | 189,583 |
| 2019-09-12 | $19.64 | $19.86 | $19.26 | $19.61 | $19.61 | 290,105 |
| 2019-09-11 | $18.95 | $19.83 | $18.78 | $19.68 | $19.68 | 472,876 |
| 2019-09-10 | $18.14 | $19.07 | $18.05 | $19.06 | $19.06 | 344,567 |
| 2019-09-09 | $16.98 | $18.01 | $16.91 | $17.99 | $17.99 | 960,854 |
| 2019-09-06 | $17.11 | $17.19 | $16.91 | $16.95 | $16.95 | 174,642 |
| 2019-09-05 | $17.05 | $17.35 | $16.91 | $17.00 | $17.00 | 471,348 |
| 2019-09-04 | $16.66 | $16.84 | $16.59 | $16.73 | $16.73 | 200,607 |
| 2019-09-03 | $17.05 | $17.13 | $16.32 | $16.44 | $16.44 | 364,198 |
| 2019-08-30 | $17.22 | $17.40 | $17.11 | $17.26 | $17.26 | 327,265 |
| 2019-08-29 | $16.86 | $17.10 | $16.76 | $17.10 | $17.10 | 275,203 |
| 2019-08-28 | $16.43 | $16.92 | $16.33 | $16.61 | $16.61 | 337,268 |
| 2019-08-27 | $16.83 | $16.83 | $16.50 | $16.51 | $16.51 | 412,126 |
| 2019-08-26 | $16.66 | $16.78 | $16.44 | $16.68 | $16.68 | 186,072 |
| 2019-08-23 | $17.13 | $17.15 | $16.44 | $16.52 | $16.52 | 279,149 |
| 2019-08-22 | $17.54 | $17.61 | $17.13 | $17.30 | $17.30 | 251,337 |
| 2019-08-21 | $17.53 | $17.63 | $17.11 | $17.43 | $17.43 | 284,800 |
| 2019-08-20 | $17.61 | $17.67 | $17.30 | $17.37 | $17.37 | 359,500 |
| 2019-08-19 | $17.75 | $17.84 | $17.50 | $17.58 | $17.58 | 507,660 |
| 2019-08-16 | $17.07 | $17.54 | $16.94 | $17.46 | $17.46 | 316,051 |
| 2019-08-15 | $17.43 | $17.43 | $16.93 | $16.97 | $16.97 | 410,630 |
| 2019-08-14 | $17.54 | $17.67 | $17.31 | $17.40 | $17.40 | 556,344 |
| 2019-08-13 | $18.08 | $18.47 | $17.88 | $17.93 | $17.93 | 342,304 |
| 2019-08-12 | $18.03 | $18.13 | $17.74 | $18.06 | $18.06 | 399,417 |
| 2019-08-09 | $18.23 | $18.46 | $18.03 | $18.27 | $18.27 | 511,465 |
| 2019-08-08 | $18.23 | $18.80 | $17.73 | $18.25 | $18.25 | 519,038 |
| 2019-08-07 | $18.41 | $18.60 | $17.22 | $18.21 | $18.21 | 1,414,766 |
| 2019-08-06 | $20.27 | $20.49 | $19.69 | $19.96 | $19.96 | 611,057 |
| 2019-08-05 | $20.47 | $20.73 | $19.95 | $20.21 | $20.21 | 320,135 |
| 2019-08-02 | $20.79 | $21.07 | $20.46 | $21.02 | $21.02 | 263,478 |
| 2019-08-01 | $21.96 | $22.21 | $20.93 | $20.98 | $20.98 | 312,427 |
| 2019-07-31 | $21.89 | $22.27 | $21.54 | $21.91 | $21.91 | 514,674 |
| 2019-07-30 | $20.84 | $21.85 | $20.59 | $21.80 | $21.80 | 335,854 |
| 2019-07-29 | $22.03 | $22.03 | $20.84 | $21.02 | $21.02 | 267,587 |
| 2019-07-26 | $21.91 | $22.07 | $21.67 | $22.01 | $22.01 | 226,799 |
| 2019-07-25 | $21.57 | $21.91 | $21.51 | $21.85 | $21.85 | 264,308 |
| 2019-07-24 | $20.50 | $21.61 | $20.50 | $21.50 | $21.50 | 210,664 |
| 2019-07-23 | $20.31 | $20.71 | $20.30 | $20.71 | $20.71 | 199,453 |
| 2019-07-22 | $20.52 | $20.68 | $20.01 | $20.08 | $20.08 | 269,900 |
| 2019-07-19 | $20.89 | $20.98 | $20.57 | $20.58 | $20.58 | 250,260 |
| 2019-07-18 | $21.00 | $21.06 | $20.67 | $20.88 | $20.88 | 203,435 |
| 2019-07-17 | $21.38 | $21.38 | $20.97 | $21.05 | $21.05 | 345,279 |
| 2019-07-16 | $21.40 | $21.61 | $21.25 | $21.44 | $21.44 | 263,203 |
| 2019-07-15 | $21.40 | $21.40 | $20.89 | $21.36 | $21.36 | 199,384 |
| 2019-07-12 | $21.18 | $21.51 | $21.15 | $21.32 | $21.32 | 418,145 |
| 2019-07-11 | $21.40 | $21.40 | $20.96 | $21.11 | $21.11 | 389,353 |
| 2019-07-10 | $21.65 | $21.68 | $21.07 | $21.41 | $21.41 | 278,504 |
| 2019-07-09 | $21.34 | $21.50 | $21.21 | $21.45 | $21.45 | 376,505 |
| 2019-07-08 | $21.41 | $21.60 | $21.28 | $21.47 | $21.47 | 197,840 |
| 2019-07-05 | $21.22 | $21.70 | $21.22 | $21.52 | $21.52 | 362,609 |
| 2019-07-03 | $21.43 | $21.56 | $21.16 | $21.38 | $21.38 | 94,140 |
| 2019-07-02 | $21.25 | $21.32 | $20.75 | $21.23 | $21.23 | 383,861 |
| 2019-07-01 | $21.59 | $21.89 | $21.16 | $21.28 | $21.28 | 539,628 |
| 2019-06-28 | $20.99 | $21.50 | $20.99 | $21.23 | $21.23 | 906,413 |
| 2019-06-27 | $20.74 | $21.40 | $20.70 | $20.92 | $20.92 | 628,900 |
| 2019-06-26 | $20.62 | $20.84 | $20.47 | $20.60 | $20.60 | 493,111 |
| 2019-06-25 | $20.58 | $20.81 | $20.30 | $20.62 | $20.62 | 359,614 |
| 2019-06-24 | $20.57 | $20.96 | $20.42 | $20.49 | $20.49 | 257,204 |
| 2019-06-21 | $20.95 | $21.21 | $20.44 | $20.51 | $20.51 | 656,021 |
| 2019-06-20 | $21.13 | $21.39 | $20.81 | $21.19 | $21.19 | 488,266 |
| 2019-06-19 | $21.29 | $21.29 | $20.63 | $20.79 | $20.79 | 212,228 |
| 2019-06-18 | $20.97 | $21.70 | $20.97 | $21.34 | $21.34 | 300,972 |
| 2019-06-17 | $20.88 | $20.88 | $20.28 | $20.64 | $20.64 | 199,791 |
| 2019-06-14 | $20.92 | $21.02 | $20.74 | $20.79 | $20.79 | 179,055 |
| 2019-06-13 | $20.51 | $20.99 | $20.47 | $20.97 | $20.97 | 213,459 |
| 2019-06-12 | $20.30 | $20.44 | $20.09 | $20.29 | $20.29 | 165,583 |
| 2019-06-11 | $20.80 | $20.81 | $20.08 | $20.22 | $20.22 | 255,682 |
| 2019-06-10 | $20.45 | $20.75 | $20.29 | $20.60 | $20.60 | 265,159 |
| 2019-06-07 | $20.02 | $20.44 | $19.98 | $20.34 | $20.34 | 279,021 |
| 2019-06-06 | $20.25 | $20.28 | $19.62 | $19.90 | $19.90 | 234,463 |
| 2019-06-05 | $20.69 | $20.80 | $20.11 | $20.22 | $20.22 | 268,526 |
| 2019-06-04 | $19.48 | $20.68 | $19.48 | $20.64 | $20.64 | 348,627 |
| 2019-06-03 | $18.86 | $19.33 | $18.86 | $19.22 | $19.22 | 340,135 |
| 2019-05-31 | $18.75 | $19.11 | $18.51 | $18.89 | $18.89 | 367,834 |
| 2019-05-30 | $19.42 | $19.83 | $18.98 | $19.10 | $19.10 | 260,667 |
| 2019-05-29 | $19.21 | $19.58 | $19.13 | $19.40 | $19.40 | 354,045 |
| 2019-05-28 | $19.96 | $20.04 | $19.31 | $19.32 | $19.32 | 360,267 |
| 2019-05-24 | $19.85 | $20.25 | $19.84 | $19.93 | $19.93 | 324,128 |
| 2019-05-23 | $20.14 | $20.35 | $19.69 | $19.79 | $19.79 | 331,998 |
| 2019-05-22 | $20.69 | $20.92 | $20.36 | $20.41 | $20.41 | 192,836 |
| 2019-05-21 | $20.20 | $20.81 | $20.17 | $20.81 | $20.81 | 258,461 |
| 2019-05-20 | $20.01 | $20.29 | $19.93 | $20.05 | $20.05 | 297,609 |
| 2019-05-17 | $20.56 | $20.67 | $20.04 | $20.07 | $20.07 | 306,832 |
| 2019-05-16 | $20.94 | $21.05 | $20.65 | $20.84 | $20.84 | 264,831 |
| 2019-05-15 | $20.44 | $21.02 | $20.28 | $20.94 | $20.94 | 245,877 |
| 2019-05-14 | $20.11 | $20.63 | $20.02 | $20.60 | $20.60 | 345,151 |
| 2019-05-13 | $20.88 | $20.93 | $19.84 | $20.04 | $20.04 | 304,694 |
| 2019-05-10 | $20.78 | $21.35 | $20.49 | $21.34 | $21.34 | 324,847 |
| 2019-05-09 | $20.59 | $20.96 | $20.56 | $20.93 | $20.93 | 291,887 |
| 2019-05-08 | $21.06 | $21.38 | $20.65 | $20.79 | $20.79 | 470,759 |
| 2019-05-07 | $20.73 | $21.45 | $20.19 | $20.97 | $20.97 | 617,908 |
| 2019-05-06 | $21.27 | $21.96 | $21.18 | $21.69 | $21.69 | 510,816 |
| 2019-05-03 | $21.23 | $21.90 | $21.20 | $21.74 | $21.74 | 505,003 |
| 2019-05-02 | $20.31 | $21.15 | $20.31 | $21.07 | $21.07 | 474,639 |
| 2019-05-01 | $19.88 | $20.71 | $19.87 | $20.33 | $20.33 | 326,809 |
| 2019-04-30 | $19.95 | $19.97 | $19.56 | $19.75 | $19.75 | 329,553 |
| 2019-04-29 | $19.81 | $20.17 | $19.72 | $20.06 | $20.06 | 167,976 |
| 2019-04-26 | $19.54 | $19.80 | $19.36 | $19.78 | $19.78 | 200,268 |
| 2019-04-25 | $20.02 | $20.09 | $19.36 | $19.51 | $19.51 | 202,951 |
| 2019-04-24 | $20.10 | $20.37 | $19.96 | $20.19 | $20.19 | 291,479 |
| 2019-04-23 | $19.99 | $20.49 | $19.95 | $20.16 | $20.16 | 427,890 |
| 2019-04-22 | $20.33 | $20.33 | $19.68 | $19.83 | $19.83 | 242,708 |
| 2019-04-18 | $20.47 | $20.73 | $20.15 | $20.30 | $20.30 | 446,849 |
| 2019-04-17 | $20.08 | $20.48 | $20.02 | $20.39 | $20.39 | 407,051 |
| 2019-04-16 | $19.89 | $20.01 | $19.66 | $20.00 | $20.00 | 270,782 |
| 2019-04-15 | $19.74 | $19.83 | $19.58 | $19.78 | $19.78 | 273,554 |
| 2019-04-12 | $19.55 | $19.81 | $19.50 | $19.78 | $19.78 | 190,038 |
| 2019-04-11 | $19.28 | $19.51 | $19.22 | $19.38 | $19.38 | 158,093 |
| 2019-04-10 | $18.91 | $19.30 | $18.83 | $19.28 | $19.28 | 220,413 |
| 2019-04-09 | $19.28 | $19.31 | $18.87 | $18.89 | $18.89 | 381,404 |
| 2019-04-08 | $19.29 | $19.62 | $19.20 | $19.42 | $19.42 | 303,283 |
| 2019-04-05 | $19.20 | $19.50 | $19.10 | $19.46 | $19.46 | 396,588 |
| 2019-04-04 | $18.39 | $19.33 | $18.39 | $19.17 | $19.17 | 483,966 |
| 2019-04-03 | $18.20 | $18.60 | $18.02 | $18.36 | $18.36 | 250,156 |
| 2019-04-02 | $18.26 | $18.26 | $17.92 | $18.05 | $18.05 | 226,998 |
| 2019-04-01 | $17.84 | $18.19 | $17.72 | $18.14 | $18.14 | 254,760 |
| 2019-03-29 | $17.47 | $17.89 | $17.38 | $17.66 | $17.66 | 772,917 |
| 2019-03-28 | $17.39 | $17.62 | $17.08 | $17.30 | $17.30 | 483,275 |
| 2019-03-27 | $17.48 | $17.72 | $17.21 | $17.28 | $17.28 | 292,130 |
| 2019-03-26 | $17.22 | $17.62 | $17.05 | $17.46 | $17.46 | 518,274 |
| 2019-03-25 | $17.05 | $17.33 | $16.94 | $17.10 | $17.10 | 697,103 |
| 2019-03-22 | $18.12 | $18.27 | $17.06 | $17.07 | $17.07 | 475,786 |
| 2019-03-21 | $18.07 | $18.53 | $18.07 | $18.24 | $18.24 | 481,643 |
| 2019-03-20 | $18.50 | $18.59 | $17.86 | $18.20 | $18.20 | 269,040 |
| 2019-03-19 | $19.24 | $19.35 | $18.53 | $18.57 | $18.57 | 303,400 |
| 2019-03-18 | $18.81 | $19.19 | $18.81 | $19.18 | $19.18 | 404,696 |
| 2019-03-15 | $18.85 | $19.20 | $18.63 | $18.75 | $18.75 | 839,598 |
| 2019-03-14 | $18.91 | $19.04 | $18.54 | $18.64 | $18.64 | 341,128 |
| 2019-03-13 | $19.36 | $19.44 | $18.94 | $18.98 | $18.98 | 288,715 |
| 2019-03-12 | $19.20 | $19.49 | $19.01 | $19.32 | $19.32 | 381,408 |
| 2019-03-11 | $19.17 | $19.40 | $19.07 | $19.15 | $19.15 | 449,678 |
| 2019-03-08 | $19.06 | $19.34 | $19.05 | $19.22 | $19.22 | 372,245 |
| 2019-03-07 | $19.61 | $19.72 | $19.10 | $19.15 | $19.15 | 1,341,059 |
| 2019-03-06 | $20.15 | $20.38 | $19.78 | $19.78 | $19.78 | 794,377 |
| 2019-03-05 | $20.25 | $20.33 | $19.79 | $20.06 | $20.06 | 525,514 |
| 2019-03-04 | $20.05 | $20.42 | $19.93 | $20.27 | $20.27 | 661,626 |
| 2019-03-01 | $20.48 | $20.78 | $19.91 | $19.96 | $19.96 | 666,135 |
| 2019-02-28 | $20.35 | $20.42 | $19.87 | $20.21 | $20.21 | 801,958 |
| 2019-02-27 | $20.04 | $20.38 | $19.73 | $20.30 | $20.30 | 2,573,930 |
| 2019-02-26 | $20.76 | $20.97 | $19.99 | $20.10 | $20.10 | 1,666,331 |
| 2019-02-25 | $21.23 | $21.71 | $20.93 | $20.96 | $20.96 | 927,064 |
| 2019-02-22 | $21.57 | $21.87 | $21.15 | $21.16 | $21.16 | 1,236,192 |
| 2019-02-21 | $21.37 | $21.90 | $21.24 | $21.56 | $21.56 | 1,018,673 |
| 2019-02-20 | $21.64 | $21.64 | $20.56 | $21.47 | $21.47 | 1,427,819 |
| 2019-02-19 | $19.81 | $22.24 | $19.38 | $21.51 | $21.51 | 2,735,256 |
| 2019-02-15 | $18.33 | $18.97 | $18.26 | $18.57 | $18.57 | 1,284,492 |
| 2019-02-14 | $18.06 | $18.37 | $17.93 | $18.23 | $18.23 | 432,700 |
| 2019-02-13 | $18.31 | $18.39 | $17.73 | $18.14 | $18.14 | 601,663 |
| 2019-02-12 | $17.61 | $18.36 | $17.61 | $18.23 | $18.23 | 1,065,085 |
| 2019-02-11 | $17.06 | $17.61 | $16.96 | $17.51 | $17.51 | 1,069,299 |
| 2019-02-08 | $16.81 | $17.17 | $16.65 | $17.03 | $17.03 | 680,829 |
| 2019-02-07 | $17.23 | $17.50 | $16.73 | $16.89 | $16.89 | 421,550 |
| 2019-02-06 | $17.50 | $17.70 | $17.05 | $17.19 | $17.19 | 555,531 |
| 2019-02-05 | $17.63 | $17.81 | $17.31 | $17.51 | $17.51 | 437,228 |
| 2019-02-04 | $17.50 | $17.61 | $17.28 | $17.61 | $17.61 | 468,182 |
| 2019-02-01 | $17.81 | $17.81 | $17.24 | $17.50 | $17.50 | 706,830 |
| 2019-01-31 | $16.96 | $17.85 | $16.92 | $17.84 | $17.84 | 578,005 |
| 2019-01-30 | $17.25 | $17.35 | $16.60 | $16.96 | $16.96 | 459,401 |
| 2019-01-29 | $16.94 | $17.20 | $16.65 | $17.11 | $17.11 | 390,924 |
| 2019-01-28 | $16.70 | $17.28 | $16.70 | $16.96 | $16.96 | 494,246 |
| 2019-01-25 | $16.82 | $17.47 | $16.80 | $16.88 | $16.88 | 339,561 |
| 2019-01-24 | $15.98 | $16.92 | $15.92 | $16.68 | $16.68 | 1,747,614 |
| 2019-01-23 | $16.20 | $16.37 | $15.74 | $15.97 | $15.97 | 1,843,981 |
| 2019-01-22 | $16.62 | $16.84 | $15.99 | $16.12 | $16.12 | 1,010,896 |
| 2019-01-18 | $16.82 | $17.01 | $16.58 | $16.73 | $16.73 | 926,527 |
| 2019-01-17 | $16.25 | $16.85 | $16.25 | $16.75 | $16.75 | 274,591 |
| 2019-01-16 | $16.50 | $17.06 | $16.34 | $16.39 | $16.39 | 433,326 |
| 2019-01-15 | $16.74 | $17.08 | $16.25 | $16.52 | $16.52 | 495,369 |
| 2019-01-14 | $16.35 | $16.85 | $16.27 | $16.78 | $16.78 | 431,962 |
| 2019-01-11 | $15.94 | $16.62 | $15.76 | $16.37 | $16.37 | 1,609,878 |
| 2019-01-10 | $16.47 | $16.59 | $16.19 | $16.40 | $16.40 | 543,912 |
| 2019-01-09 | $16.52 | $16.67 | $16.17 | $16.52 | $16.52 | 702,272 |
| 2019-01-08 | $16.21 | $16.45 | $15.98 | $16.45 | $16.45 | 1,029,557 |
| 2019-01-07 | $15.49 | $16.18 | $15.21 | $16.05 | $16.05 | 1,303,907 |
| 2019-01-04 | $14.97 | $15.83 | $14.83 | $15.63 | $15.63 | 1,013,655 |
| 2019-01-03 | $14.63 | $15.06 | $14.43 | $14.78 | $14.78 | 522,995 |
| 2019-01-02 | $14.03 | $14.91 | $13.89 | $14.66 | $14.66 | 946,424 |
| 2018-12-31 | $14.50 | $14.59 | $13.62 | $14.21 | $14.21 | 634,822 |
| 2018-12-28 | $14.22 | $14.77 | $14.18 | $14.43 | $14.43 | 519,119 |
| 2018-12-27 | $14.05 | $14.45 | $13.78 | $14.17 | $14.17 | 578,695 |
| 2018-12-26 | $13.58 | $14.32 | $13.28 | $14.32 | $14.32 | 1,024,632 |
| 2018-12-24 | $13.89 | $14.04 | $13.41 | $13.47 | $13.47 | 307,709 |
| 2018-12-21 | $14.16 | $14.38 | $13.88 | $14.02 | $14.02 | 915,514 |
| 2018-12-20 | $14.33 | $14.54 | $13.97 | $14.12 | $14.12 | 791,461 |
| 2018-12-19 | $14.32 | $15.24 | $14.22 | $14.41 | $14.41 | 1,171,808 |
| 2018-12-18 | $14.33 | $14.47 | $14.20 | $14.31 | $14.31 | 1,070,310 |
| 2018-12-17 | $14.17 | $14.40 | $14.00 | $14.17 | $14.17 | 1,360,722 |
| 2018-12-14 | $14.60 | $14.85 | $14.20 | $14.27 | $14.27 | 808,653 |
| 2018-12-13 | $15.32 | $15.45 | $14.67 | $14.72 | $14.72 | 667,320 |
| 2018-12-12 | $15.56 | $15.76 | $15.29 | $15.30 | $15.30 | 782,153 |
| 2018-12-11 | $15.74 | $15.80 | $15.12 | $15.35 | $15.35 | 1,088,383 |
| 2018-12-10 | $16.49 | $16.49 | $15.34 | $15.53 | $15.53 | 864,342 |
| 2018-12-07 | $17.45 | $17.66 | $16.84 | $16.88 | $16.88 | 525,730 |
| 2018-12-06 | $17.75 | $17.82 | $17.22 | $17.48 | $17.48 | 703,582 |
| 2018-12-04 | $18.96 | $18.98 | $18.00 | $18.03 | $18.03 | 996,165 |
| 2018-12-03 | $19.45 | $19.60 | $18.83 | $19.10 | $19.10 | 733,668 |
| 2018-11-30 | $19.07 | $19.28 | $18.85 | $19.06 | $19.06 | 578,052 |
| 2018-11-29 | $18.97 | $19.22 | $18.81 | $19.09 | $19.09 | 300,546 |
| 2018-11-28 | $18.37 | $19.06 | $17.80 | $19.05 | $19.05 | 468,995 |
| 2018-11-27 | $17.92 | $18.51 | $17.91 | $18.31 | $18.31 | 437,616 |
| 2018-11-26 | $18.22 | $18.58 | $17.77 | $17.99 | $17.99 | 677,712 |
| 2018-11-23 | $17.97 | $18.15 | $17.78 | $18.00 | $18.00 | 278,216 |
| 2018-11-21 | $17.85 | $18.25 | $17.61 | $18.01 | $18.01 | 499,540 |
| 2018-11-20 | $17.51 | $18.07 | $17.37 | $17.72 | $17.72 | 453,634 |
| 2018-11-19 | $17.89 | $18.17 | $17.75 | $17.76 | $17.76 | 587,678 |
| 2018-11-16 | $17.84 | $18.02 | $17.69 | $17.95 | $17.95 | 601,983 |
| 2018-11-15 | $17.51 | $17.89 | $17.14 | $17.87 | $17.87 | 531,329 |
| 2018-11-14 | $18.30 | $18.30 | $17.51 | $17.67 | $17.67 | 891,173 |
| 2018-11-13 | $18.06 | $18.54 | $17.65 | $18.11 | $18.11 | 673,505 |
| 2018-11-12 | $17.83 | $18.29 | $17.45 | $18.01 | $18.01 | 1,146,757 |
| 2018-11-09 | $17.83 | $18.18 | $17.52 | $18.00 | $18.00 | 1,129,351 |
| 2018-11-08 | $16.94 | $17.92 | $16.77 | $17.90 | $17.90 | 2,032,933 |
| 2018-11-07 | $16.96 | $17.00 | $15.91 | $17.00 | $17.00 | 2,070,121 |
| 2018-11-06 | $16.99 | $18.09 | $16.98 | $17.04 | $17.04 | 824,078 |
| 2018-11-05 | $17.03 | $17.48 | $16.78 | $17.36 | $17.36 | 849,453 |
| 2018-11-02 | $17.17 | $17.40 | $16.89 | $17.03 | $17.03 | 944,339 |
| 2018-11-01 | $16.41 | $17.21 | $16.34 | $17.03 | $17.03 | 1,144,636 |
| 2018-10-31 | $16.38 | $16.49 | $15.91 | $16.26 | $16.26 | 614,937 |
| 2018-10-30 | $15.16 | $16.22 | $15.04 | $16.20 | $16.20 | 729,044 |
| 2018-10-29 | $15.69 | $15.79 | $15.10 | $15.21 | $15.21 | 816,300 |
| 2018-10-26 | $15.99 | $16.09 | $15.40 | $15.49 | $15.49 | 804,331 |
| 2018-10-25 | $15.93 | $16.46 | $15.93 | $16.22 | $16.22 | 676,209 |
| 2018-10-24 | $16.43 | $16.67 | $15.75 | $15.93 | $15.93 | 1,077,015 |
| 2018-10-23 | $16.50 | $16.92 | $16.33 | $16.56 | $16.56 | 916,153 |
| 2018-10-22 | $16.97 | $17.05 | $16.40 | $16.67 | $16.67 | 1,284,646 |
| 2018-10-19 | $17.08 | $17.34 | $16.72 | $16.94 | $16.94 | 798,298 |
| 2018-10-18 | $17.15 | $17.40 | $16.80 | $17.13 | $17.13 | 1,753,737 |
| 2018-10-17 | $17.08 | $17.70 | $16.94 | $17.21 | $17.21 | 2,315,432 |
| 2018-10-16 | $17.18 | $17.91 | $16.49 | $17.28 | $17.28 | 6,915,188 |
| 2018-10-15 | $21.09 | $21.45 | $20.90 | $21.31 | $21.31 | 851,966 |
| 2018-10-12 | $21.76 | $21.76 | $20.62 | $21.35 | $21.35 | 1,545,451 |
| 2018-10-11 | $22.37 | $22.65 | $21.41 | $21.49 | $21.49 | 1,053,952 |
| 2018-10-10 | $22.81 | $22.81 | $21.55 | $22.57 | $22.57 | 1,556,490 |
| 2018-10-09 | $23.87 | $23.92 | $22.90 | $22.91 | $22.91 | 684,180 |
| 2018-10-08 | $22.78 | $23.93 | $21.66 | $23.86 | $23.86 | 950,783 |
| 2018-10-05 | $24.28 | $24.48 | $23.81 | $24.09 | $24.09 | 483,338 |
| 2018-10-04 | $24.56 | $24.75 | $24.04 | $24.31 | $24.31 | 622,554 |
| 2018-10-03 | $24.23 | $24.85 | $24.18 | $24.69 | $24.69 | 628,503 |
| 2018-10-02 | $24.58 | $24.98 | $23.95 | $24.22 | $24.22 | 698,425 |
| 2018-10-01 | $24.78 | $24.85 | $23.65 | $23.86 | $23.86 | 658,349 |
| 2018-09-28 | $24.86 | $25.40 | $24.53 | $24.66 | $24.66 | 944,138 |
| 2018-09-27 | $24.80 | $25.23 | $24.60 | $24.89 | $24.89 | 1,492,904 |
| 2018-09-26 | $25.02 | $25.03 | $24.37 | $24.55 | $24.55 | 474,047 |
| 2018-09-25 | $25.34 | $25.59 | $24.89 | $24.97 | $24.97 | 455,945 |
| 2018-09-24 | $25.47 | $25.68 | $25.13 | $25.34 | $25.34 | 379,731 |
| 2018-09-21 | $26.09 | $26.09 | $24.86 | $25.59 | $25.59 | 866,303 |
| 2018-09-20 | $26.51 | $26.63 | $25.74 | $25.84 | $25.84 | 402,373 |
| 2018-09-19 | $26.29 | $26.80 | $26.24 | $26.39 | $26.39 | 579,937 |
| 2018-09-18 | $26.25 | $26.60 | $25.94 | $26.32 | $26.32 | 448,613 |
| 2018-09-17 | $26.25 | $26.48 | $26.13 | $26.28 | $26.28 | 620,644 |
| 2018-09-14 | $25.75 | $26.48 | $25.65 | $26.30 | $26.30 | 594,982 |
| 2018-09-13 | $25.84 | $25.86 | $25.51 | $25.74 | $25.74 | 535,421 |
| 2018-09-12 | $25.88 | $25.97 | $25.58 | $25.81 | $25.81 | 334,472 |
| 2018-09-11 | $25.47 | $26.10 | $25.14 | $25.92 | $25.92 | 510,913 |
| 2018-09-10 | $24.89 | $25.55 | $24.89 | $25.46 | $25.46 | 421,504 |
| 2018-09-07 | $24.67 | $24.84 | $24.42 | $24.74 | $24.74 | 322,317 |
| 2018-09-06 | $24.69 | $25.03 | $24.55 | $24.73 | $24.73 | 269,874 |
| 2018-09-05 | $24.17 | $24.78 | $24.17 | $24.67 | $24.67 | 313,419 |
| 2018-09-04 | $24.30 | $24.39 | $23.84 | $24.16 | $24.16 | 439,670 |
| 2018-08-31 | $24.63 | $24.99 | $24.24 | $24.32 | $24.32 | 295,076 |
| 2018-08-30 | $25.17 | $25.17 | $24.75 | $24.84 | $24.84 | 279,798 |
| 2018-08-29 | $25.41 | $25.41 | $25.09 | $25.20 | $25.20 | 440,667 |
| 2018-08-28 | $24.96 | $25.44 | $24.89 | $25.37 | $25.37 | 342,372 |
| 2018-08-27 | $24.71 | $25.29 | $24.61 | $24.92 | $24.92 | 770,593 |
| 2018-08-24 | $25.08 | $25.17 | $24.55 | $24.58 | $24.58 | 887,523 |
| 2018-08-23 | $25.76 | $25.76 | $24.94 | $25.07 | $25.07 | 561,294 |
| 2018-08-22 | $26.60 | $26.65 | $25.71 | $25.76 | $25.76 | 711,985 |
| 2018-08-21 | $25.99 | $26.80 | $25.99 | $26.67 | $26.67 | 1,024,959 |
| 2018-08-20 | $26.26 | $26.32 | $25.74 | $25.92 | $25.92 | 891,478 |
| 2018-08-17 | $26.60 | $26.90 | $26.11 | $26.20 | $26.20 | 1,036,265 |
| 2018-08-16 | $26.22 | $26.93 | $25.98 | $26.76 | $26.76 | 1,247,292 |
| 2018-08-15 | $25.47 | $26.13 | $25.40 | $26.09 | $26.09 | 675,425 |
| 2018-08-14 | $24.70 | $25.69 | $24.58 | $25.56 | $25.56 | 730,013 |
| 2018-08-13 | $24.57 | $24.75 | $23.90 | $24.53 | $24.53 | 950,514 |
| 2018-08-10 | $25.17 | $25.38 | $24.52 | $24.59 | $24.59 | 1,085,103 |
| 2018-08-09 | $23.70 | $25.41 | $23.70 | $25.40 | $25.40 | 1,401,605 |
| 2018-08-08 | $24.65 | $25.96 | $23.44 | $23.71 | $23.71 | 2,760,094 |
| 2018-08-07 | $26.32 | $27.27 | $25.70 | $26.33 | $26.33 | 1,248,902 |
| 2018-08-06 | $26.86 | $27.91 | $26.86 | $27.27 | $27.27 | 900,247 |
| 2018-08-03 | $27.23 | $27.43 | $25.75 | $26.93 | $26.93 | 1,510,971 |
| 2018-08-02 | $26.22 | $27.23 | $25.77 | $27.20 | $27.20 | 1,021,564 |
| 2018-08-01 | $27.44 | $27.56 | $26.27 | $26.37 | $26.37 | 680,690 |
| 2018-07-31 | $27.53 | $27.62 | $27.23 | $27.44 | $27.44 | 1,293,317 |
| 2018-07-30 | $27.52 | $27.81 | $27.19 | $27.39 | $27.39 | 1,376,740 |
| 2018-07-27 | $27.76 | $27.84 | $27.23 | $27.49 | $27.49 | 541,618 |
| 2018-07-26 | $27.78 | $28.21 | $27.62 | $27.70 | $27.70 | 678,128 |
| 2018-07-25 | $28.52 | $28.59 | $27.27 | $27.81 | $27.81 | 431,565 |
| 2018-07-24 | $29.47 | $29.66 | $28.50 | $28.57 | $28.57 | 420,235 |
| 2018-07-23 | $29.82 | $29.82 | $29.31 | $29.32 | $29.32 | 265,778 |
| 2018-07-20 | $29.98 | $30.15 | $29.66 | $29.96 | $29.96 | 438,416 |
| 2018-07-19 | $29.85 | $30.25 | $29.71 | $30.03 | $30.03 | 501,999 |
| 2018-07-18 | $29.30 | $30.10 | $29.20 | $30.07 | $30.07 | 897,498 |
| 2018-07-17 | $28.69 | $29.40 | $28.69 | $29.31 | $29.31 | 365,943 |
| 2018-07-16 | $28.92 | $28.92 | $28.55 | $28.74 | $28.74 | 395,528 |
| 2018-07-13 | $29.02 | $29.26 | $28.81 | $28.88 | $28.88 | 322,346 |
| 2018-07-12 | $29.22 | $29.33 | $28.75 | $29.02 | $29.02 | 377,592 |
| 2018-07-11 | $29.14 | $29.27 | $28.91 | $29.03 | $29.03 | 314,291 |
| 2018-07-10 | $29.31 | $29.58 | $29.11 | $29.33 | $29.33 | 255,845 |
| 2018-07-09 | $29.22 | $29.64 | $29.19 | $29.34 | $29.34 | 317,566 |
| 2018-07-06 | $29.30 | $29.39 | $29.00 | $29.08 | $29.08 | 362,110 |
| 2018-07-05 | $28.93 | $29.27 | $28.58 | $29.20 | $29.20 | 274,726 |
| 2018-07-03 | $28.69 | $28.95 | $28.63 | $28.74 | $28.74 | 147,945 |
| 2018-07-02 | $28.35 | $28.66 | $28.11 | $28.64 | $28.64 | 354,241 |
| 2018-06-29 | $28.52 | $28.82 | $28.34 | $28.59 | $28.59 | 375,268 |
| 2018-06-28 | $28.51 | $28.56 | $27.84 | $28.37 | $28.37 | 611,407 |
| 2018-06-27 | $28.89 | $28.89 | $28.48 | $28.56 | $28.56 | 1,433,751 |
| 2018-06-26 | $28.57 | $28.86 | $28.36 | $28.83 | $28.83 | 459,003 |
| 2018-06-25 | $28.55 | $28.55 | $28.16 | $28.44 | $28.44 | 413,679 |
| 2018-06-22 | $29.55 | $29.55 | $28.54 | $28.68 | $28.68 | 1,096,887 |
| 2018-06-21 | $29.66 | $29.66 | $29.05 | $29.36 | $29.36 | 490,003 |
| 2018-06-20 | $29.68 | $29.68 | $29.13 | $29.60 | $29.60 | 476,881 |
| 2018-06-19 | $28.66 | $29.35 | $28.54 | $29.33 | $29.33 | 440,916 |
| 2018-06-18 | $28.94 | $29.16 | $28.73 | $28.95 | $28.95 | 384,440 |
| 2018-06-15 | $29.02 | $29.08 | $28.58 | $29.05 | $29.05 | 560,424 |
| 2018-06-14 | $28.82 | $29.18 | $28.53 | $29.10 | $29.10 | 384,705 |
| 2018-06-13 | $29.75 | $29.75 | $28.58 | $28.77 | $28.77 | 593,794 |
| 2018-06-12 | $29.05 | $29.81 | $28.91 | $29.79 | $29.79 | 374,310 |
| 2018-06-11 | $29.73 | $30.08 | $28.96 | $29.05 | $29.05 | 710,795 |
| 2018-06-08 | $29.60 | $29.80 | $28.81 | $29.76 | $29.76 | 881,133 |
| 2018-06-07 | $28.50 | $29.56 | $28.50 | $29.46 | $29.46 | 645,227 |
| 2018-06-06 | $28.20 | $28.63 | $28.00 | $28.56 | $28.56 | 629,249 |
| 2018-06-05 | $27.60 | $28.26 | $27.60 | $28.16 | $28.16 | 2,106,774 |
| 2018-06-04 | $27.28 | $27.84 | $27.18 | $27.50 | $27.50 | 678,757 |
| 2018-06-01 | $27.62 | $27.63 | $26.70 | $27.12 | $27.12 | 766,184 |
| 2018-05-31 | $27.58 | $27.68 | $27.27 | $27.37 | $27.37 | 684,779 |
| 2018-05-30 | $27.62 | $27.67 | $27.28 | $27.55 | $27.55 | 369,902 |
| 2018-05-29 | $27.74 | $28.09 | $27.08 | $27.36 | $27.36 | 564,276 |
| 2018-05-25 | $27.73 | $28.31 | $27.51 | $28.00 | $28.00 | 307,090 |
| 2018-05-24 | $28.10 | $28.22 | $27.59 | $27.72 | $27.72 | 611,963 |
| 2018-05-23 | $27.87 | $28.38 | $27.82 | $28.15 | $28.15 | 516,254 |
| 2018-05-22 | $29.31 | $29.31 | $28.03 | $28.04 | $28.04 | 435,141 |
| 2018-05-21 | $29.13 | $29.42 | $28.98 | $29.27 | $29.27 | 510,949 |
| 2018-05-18 | $28.29 | $29.20 | $28.03 | $29.02 | $29.02 | 1,492,711 |
| 2018-05-17 | $28.13 | $28.70 | $28.13 | $28.20 | $28.20 | 1,337,084 |
| 2018-05-16 | $27.58 | $28.21 | $27.14 | $27.97 | $27.97 | 945,888 |
| 2018-05-15 | $28.45 | $28.67 | $27.34 | $27.50 | $27.50 | 1,137,906 |
| 2018-05-14 | $28.05 | $28.88 | $27.84 | $28.65 | $28.65 | 1,299,289 |
| 2018-05-11 | $28.37 | $29.22 | $28.37 | $28.70 | $28.70 | 933,568 |
| 2018-05-10 | $28.58 | $28.73 | $27.82 | $28.27 | $28.27 | 937,785 |
| 2018-05-09 | $29.13 | $29.26 | $26.32 | $28.61 | $28.61 | 1,857,863 |
| 2018-05-08 | $31.30 | $32.32 | $29.18 | $29.50 | $29.50 | 1,050,520 |
| 2018-05-07 | $29.37 | $30.47 | $29.26 | $30.23 | $30.23 | 698,629 |
| 2018-05-04 | $28.38 | $29.18 | $28.38 | $29.18 | $29.18 | 1,291,913 |
| 2018-05-03 | $28.74 | $29.19 | $28.35 | $29.08 | $29.08 | 442,672 |
| 2018-05-02 | $28.68 | $29.17 | $28.54 | $28.81 | $28.81 | 466,853 |
| 2018-05-01 | $28.09 | $28.74 | $27.69 | $28.68 | $28.68 | 590,878 |
| 2018-04-30 | $28.93 | $29.02 | $28.06 | $28.11 | $28.11 | 534,418 |
| 2018-04-27 | $29.18 | $29.30 | $28.83 | $28.83 | $28.83 | 447,525 |
| 2018-04-26 | $29.46 | $29.46 | $28.76 | $29.03 | $29.03 | 344,895 |
| 2018-04-25 | $29.35 | $29.58 | $29.03 | $29.47 | $29.47 | 374,736 |
| 2018-04-24 | $30.19 | $30.21 | $29.00 | $29.27 | $29.27 | 827,042 |
| 2018-04-23 | $29.93 | $30.40 | $29.84 | $30.08 | $30.08 | 383,138 |
| 2018-04-20 | $30.17 | $30.24 | $29.41 | $29.80 | $29.80 | 348,509 |
| 2018-04-19 | $30.37 | $30.44 | $29.80 | $30.17 | $30.17 | 892,263 |
| 2018-04-18 | $30.51 | $30.85 | $30.34 | $30.50 | $30.50 | 276,801 |
| 2018-04-17 | $30.89 | $30.96 | $30.10 | $30.36 | $30.36 | 589,775 |
| 2018-04-16 | $30.13 | $30.89 | $29.80 | $30.78 | $30.78 | 383,362 |
| 2018-04-13 | $30.00 | $30.47 | $29.43 | $29.79 | $29.79 | 688,376 |
| 2018-04-12 | $29.50 | $29.93 | $29.41 | $29.85 | $29.85 | 695,742 |
| 2018-04-11 | $29.39 | $29.78 | $29.13 | $29.40 | $29.40 | 640,451 |
| 2018-04-10 | $29.60 | $29.92 | $29.44 | $29.52 | $29.52 | 546,377 |
| 2018-04-09 | $29.77 | $30.08 | $29.05 | $29.10 | $29.10 | 507,356 |
| 2018-04-06 | $30.36 | $30.57 | $29.47 | $29.63 | $29.63 | 366,060 |
| 2018-04-05 | $30.75 | $30.84 | $30.36 | $30.56 | $30.56 | 609,210 |
| 2018-04-04 | $29.51 | $30.73 | $29.51 | $30.61 | $30.61 | 603,958 |
| 2018-04-03 | $29.16 | $30.18 | $29.12 | $30.01 | $30.01 | 554,097 |
| 2018-04-02 | $30.58 | $30.81 | $28.95 | $29.06 | $29.06 | 1,220,250 |
| 2018-03-29 | $30.22 | $30.90 | $30.20 | $30.62 | $30.62 | 620,693 |
| 2018-03-28 | $30.50 | $30.81 | $29.80 | $30.11 | $30.11 | 612,095 |
| 2018-03-27 | $31.08 | $31.12 | $30.17 | $30.36 | $30.36 | 875,799 |
| 2018-03-26 | $32.21 | $32.49 | $30.82 | $31.02 | $31.02 | 1,149,021 |
| 2018-03-23 | $32.85 | $33.21 | $31.59 | $31.69 | $31.69 | 737,273 |
| 2018-03-22 | $32.46 | $33.23 | $32.12 | $32.77 | $32.77 | 1,306,083 |
| 2018-03-21 | $33.30 | $33.52 | $32.97 | $33.29 | $33.29 | 714,395 |
| 2018-03-20 | $33.18 | $33.39 | $32.97 | $33.28 | $33.28 | 766,587 |
| 2018-03-19 | $33.43 | $33.48 | $32.99 | $33.11 | $33.11 | 891,767 |
| 2018-03-16 | $32.83 | $33.67 | $32.71 | $33.47 | $33.47 | 1,275,090 |
| 2018-03-15 | $32.88 | $33.08 | $32.59 | $32.87 | $32.87 | 812,268 |
| 2018-03-14 | $33.21 | $33.40 | $32.82 | $32.85 | $32.85 | 1,256,187 |
| 2018-03-13 | $33.03 | $33.45 | $32.87 | $33.19 | $33.19 | 822,049 |
| 2018-03-12 | $32.47 | $32.90 | $32.41 | $32.79 | $32.79 | 708,989 |
| 2018-03-09 | $32.00 | $32.52 | $31.94 | $32.46 | $32.46 | 992,849 |
| 2018-03-08 | $31.18 | $31.93 | $31.18 | $31.91 | $31.91 | 719,654 |
| 2018-03-07 | $31.43 | $32.06 | $30.99 | $31.12 | $31.12 | 753,336 |
| 2018-03-06 | $31.69 | $32.18 | $31.25 | $31.72 | $31.72 | 811,272 |
| 2018-03-05 | $31.54 | $32.38 | $31.37 | $31.68 | $31.68 | 1,270,243 |
| 2018-03-02 | $30.79 | $31.67 | $30.49 | $31.56 | $31.56 | 1,163,838 |
| 2018-03-01 | $31.05 | $31.52 | $30.92 | $30.96 | $30.96 | 1,452,101 |
| 2018-02-28 | $31.81 | $32.24 | $29.04 | $31.16 | $31.16 | 5,178,818 |
| 2018-02-27 | $33.20 | $33.66 | $31.80 | $31.82 | $31.82 | 1,906,990 |
| 2018-02-26 | $33.77 | $33.93 | $32.55 | $33.34 | $33.34 | 871,415 |
| 2018-02-23 | $33.43 | $33.89 | $33.30 | $33.83 | $33.83 | 741,583 |
| 2018-02-22 | $34.01 | $34.75 | $32.88 | $33.54 | $33.54 | 2,409,090 |
| 2018-02-21 | $31.99 | $35.70 | $31.86 | $34.50 | $34.50 | 4,844,365 |
| 2018-02-20 | $37.31 | $38.00 | $37.30 | $37.64 | $37.64 | 1,014,644 |
| 2018-02-16 | $35.46 | $38.08 | $35.06 | $37.55 | $37.55 | 2,521,537 |
| 2018-02-15 | $36.99 | $37.54 | $36.25 | $36.98 | $36.98 | 812,053 |
| 2018-02-14 | $36.33 | $36.85 | $36.24 | $36.66 | $36.66 | 837,249 |
| 2018-02-13 | $37.12 | $37.76 | $36.39 | $36.77 | $36.77 | 625,414 |
| 2018-02-12 | $38.21 | $38.22 | $37.13 | $37.48 | $37.48 | 1,003,517 |
| 2018-02-09 | $37.43 | $38.33 | $36.50 | $37.96 | $37.96 | 1,027,068 |
| 2018-02-08 | $38.04 | $38.46 | $36.95 | $37.00 | $37.00 | 840,879 |
| 2018-02-07 | $37.64 | $38.50 | $37.32 | $38.11 | $38.11 | 409,143 |
| 2018-02-06 | $36.73 | $37.88 | $36.27 | $37.86 | $37.86 | 1,259,289 |
| 2018-02-05 | $38.02 | $38.29 | $37.10 | $37.50 | $37.50 | 714,522 |
| 2018-02-02 | $39.14 | $39.63 | $38.59 | $38.60 | $38.60 | 467,820 |
| 2018-02-01 | $39.25 | $40.00 | $39.06 | $39.57 | $39.57 | 358,404 |
| 2018-01-31 | $39.79 | $40.12 | $39.12 | $39.28 | $39.28 | 553,672 |
| 2018-01-30 | $39.44 | $40.17 | $39.17 | $39.56 | $39.56 | 436,186 |
| 2018-01-29 | $40.82 | $40.88 | $39.80 | $40.00 | $40.00 | 368,786 |
| 2018-01-26 | $40.89 | $41.00 | $40.50 | $40.96 | $40.96 | 254,988 |
| 2018-01-25 | $40.71 | $40.82 | $40.21 | $40.62 | $40.62 | 296,477 |
| 2018-01-24 | $40.88 | $41.00 | $40.31 | $40.45 | $40.45 | 165,478 |
| 2018-01-23 | $40.82 | $40.90 | $40.13 | $40.81 | $40.81 | 201,709 |
| 2018-01-22 | $40.51 | $41.06 | $40.21 | $40.78 | $40.78 | 433,379 |
| 2018-01-19 | $40.49 | $40.57 | $40.23 | $40.28 | $40.28 | 596,994 |
| 2018-01-18 | $40.72 | $41.12 | $40.34 | $40.46 | $40.46 | 350,067 |
| 2018-01-17 | $40.42 | $40.90 | $40.39 | $40.80 | $40.80 | 526,984 |
| 2018-01-16 | $41.37 | $41.37 | $40.13 | $40.19 | $40.19 | 761,143 |
| 2018-01-12 | $40.79 | $41.20 | $40.70 | $41.01 | $41.01 | 496,382 |
| 2018-01-11 | $40.19 | $41.04 | $39.81 | $40.63 | $40.63 | 345,050 |
| 2018-01-10 | $40.98 | $40.98 | $39.80 | $39.97 | $39.97 | 531,739 |
| 2018-01-09 | $41.68 | $41.91 | $41.10 | $41.10 | $41.10 | 502,668 |
| 2018-01-08 | $41.74 | $41.89 | $41.42 | $41.81 | $41.81 | 717,279 |
| 2018-01-05 | $40.98 | $42.27 | $40.98 | $41.67 | $41.67 | 796,322 |
| 2018-01-04 | $40.67 | $41.41 | $40.47 | $40.75 | $40.75 | 697,575 |
| 2018-01-03 | $39.29 | $39.93 | $38.88 | $39.92 | $39.92 | 478,471 |
| 2018-01-02 | $39.54 | $39.67 | $38.59 | $39.31 | $39.31 | 523,894 |
| 2017-12-29 | $39.72 | $39.74 | $39.17 | $39.37 | $39.37 | 434,825 |
| 2017-12-28 | $39.49 | $39.64 | $39.16 | $39.63 | $39.63 | 178,331 |
| 2017-12-27 | $39.54 | $39.84 | $39.35 | $39.37 | $39.37 | 406,865 |
| 2017-12-26 | $39.28 | $39.66 | $39.18 | $39.53 | $39.53 | 350,840 |
| 2017-12-22 | $39.21 | $39.49 | $38.92 | $39.35 | $39.35 | 215,042 |
| 2017-12-21 | $38.84 | $39.34 | $38.71 | $39.21 | $39.21 | 370,372 |
| 2017-12-20 | $39.22 | $39.31 | $38.91 | $38.94 | $38.94 | 278,891 |
| 2017-12-19 | $40.00 | $40.08 | $38.88 | $38.94 | $38.94 | 496,094 |
| 2017-12-18 | $39.01 | $39.95 | $38.84 | $39.90 | $39.90 | 415,059 |
| 2017-12-15 | $38.87 | $39.31 | $38.46 | $38.63 | $38.63 | 1,060,864 |
| 2017-12-14 | $38.93 | $39.31 | $38.45 | $38.60 | $38.60 | 467,637 |
| 2017-12-13 | $38.40 | $39.53 | $38.06 | $39.08 | $39.08 | 741,440 |
| 2017-12-12 | $38.20 | $38.60 | $38.02 | $38.19 | $38.19 | 628,049 |
| 2017-12-11 | $38.23 | $38.31 | $37.70 | $38.26 | $38.26 | 505,208 |
| 2017-12-08 | $38.17 | $38.44 | $37.70 | $38.24 | $38.24 | 514,462 |
| 2017-12-07 | $37.13 | $38.19 | $37.00 | $37.82 | $37.82 | 821,686 |
| 2017-12-06 | $37.90 | $38.08 | $37.18 | $37.22 | $37.22 | 485,336 |
| 2017-12-05 | $38.17 | $38.44 | $37.93 | $38.14 | $38.14 | 323,459 |
| 2017-12-04 | $39.26 | $39.38 | $38.19 | $38.19 | $38.19 | 408,537 |
| 2017-12-01 | $39.08 | $39.44 | $37.92 | $38.70 | $38.70 | 354,434 |
| 2017-11-30 | $39.04 | $39.42 | $38.96 | $39.11 | $39.11 | 690,473 |
| 2017-11-29 | $38.89 | $39.15 | $38.64 | $38.80 | $38.80 | 674,362 |
| 2017-11-28 | $38.78 | $39.45 | $38.57 | $38.68 | $38.68 | 1,481,082 |
| 2017-11-27 | $40.05 | $40.05 | $38.52 | $38.63 | $38.63 | 1,190,071 |
| 2017-11-24 | $38.80 | $40.25 | $38.80 | $40.23 | $40.23 | 2,461,758 |
| 2017-11-22 | $39.34 | $39.56 | $38.37 | $38.59 | $38.59 | 805,060 |
| 2017-11-21 | $38.52 | $39.53 | $38.25 | $39.22 | $39.22 | 1,229,343 |
| 2017-11-20 | $36.93 | $38.64 | $36.92 | $38.43 | $38.43 | 3,229,468 |
| 2017-11-17 | $35.63 | $37.17 | $35.60 | $36.79 | $36.79 | 1,461,428 |
| 2017-11-16 | $34.65 | $35.97 | $34.46 | $35.80 | $35.80 | 5,602,697 |
| 2017-11-15 | $34.46 | $34.95 | $34.07 | $34.38 | $34.38 | 581,485 |
| 2017-11-14 | $34.25 | $35.21 | $34.25 | $34.92 | $34.92 | 419,008 |
| 2017-11-13 | $35.65 | $35.86 | $35.48 | $35.49 | $35.49 | 324,765 |
| 2017-11-10 | $35.59 | $35.98 | $35.37 | $35.89 | $35.89 | 231,300 |
| 2017-11-09 | $35.43 | $35.78 | $35.13 | $35.59 | $35.59 | 192,752 |
| 2017-11-08 | $34.87 | $35.92 | $34.87 | $35.81 | $35.81 | 431,933 |
| 2017-11-07 | $35.01 | $35.19 | $34.05 | $35.06 | $35.06 | 1,057,871 |
| 2017-11-06 | $36.08 | $36.24 | $35.22 | $35.32 | $35.32 | 1,110,149 |
| 2017-11-03 | $35.82 | $36.34 | $35.70 | $36.05 | $36.05 | 417,327 |
| 2017-11-02 | $36.52 | $36.78 | $35.68 | $35.89 | $35.89 | 547,837 |
| 2017-11-01 | $37.24 | $37.32 | $36.34 | $36.66 | $36.66 | 315,666 |
| 2017-10-31 | $36.57 | $37.31 | $36.49 | $36.88 | $36.88 | 428,152 |
| 2017-10-30 | $36.31 | $36.60 | $36.02 | $36.48 | $36.48 | 387,516 |
| 2017-10-27 | $36.42 | $36.60 | $35.99 | $36.51 | $36.51 | 264,963 |
| 2017-10-26 | $36.20 | $36.56 | $36.08 | $36.44 | $36.44 | 382,471 |
| 2017-10-25 | $36.39 | $36.42 | $35.51 | $35.98 | $35.98 | 330,762 |
| 2017-10-24 | $36.06 | $36.48 | $36.00 | $36.39 | $36.39 | 282,239 |
| 2017-10-23 | $35.87 | $36.12 | $35.85 | $36.00 | $36.00 | 306,168 |
| 2017-10-20 | $35.84 | $36.02 | $35.55 | $35.86 | $35.86 | 277,863 |
| 2017-10-19 | $35.00 | $35.61 | $35.00 | $35.53 | $35.53 | 248,395 |
| 2017-10-18 | $35.30 | $35.37 | $35.00 | $35.18 | $35.18 | 306,803 |
| 2017-10-17 | $35.64 | $35.86 | $35.27 | $35.27 | $35.27 | 196,580 |
| 2017-10-16 | $35.50 | $35.88 | $35.45 | $35.73 | $35.73 | 533,628 |
| 2017-10-13 | $35.98 | $35.98 | $35.41 | $35.48 | $35.48 | 228,938 |
| 2017-10-12 | $35.88 | $36.36 | $35.77 | $35.84 | $35.84 | 296,506 |
| 2017-10-11 | $35.96 | $35.96 | $35.64 | $35.80 | $35.80 | 314,342 |
| 2017-10-10 | $35.85 | $35.88 | $35.70 | $35.78 | $35.78 | 181,972 |
| 2017-10-09 | $35.76 | $36.23 | $35.73 | $35.86 | $35.86 | 288,564 |
| 2017-10-06 | $35.71 | $35.91 | $35.55 | $35.79 | $35.79 | 204,833 |
| 2017-10-05 | $35.66 | $35.95 | $35.47 | $35.78 | $35.78 | 385,030 |
| 2017-10-04 | $35.63 | $35.78 | $35.25 | $35.48 | $35.48 | 438,135 |
| 2017-10-03 | $35.45 | $35.75 | $35.28 | $35.49 | $35.49 | 837,380 |
| 2017-10-02 | $35.50 | $35.70 | $35.14 | $35.20 | $35.20 | 689,320 |
| 2017-09-29 | $35.53 | $35.75 | $35.44 | $35.52 | $35.52 | 434,418 |
| 2017-09-28 | $35.11 | $35.93 | $34.96 | $35.58 | $35.58 | 631,172 |
| 2017-09-27 | $35.00 | $35.40 | $34.50 | $34.99 | $34.99 | 996,842 |
| 2017-09-26 | $34.50 | $35.03 | $34.36 | $34.92 | $34.92 | 696,537 |
| 2017-09-25 | $34.24 | $34.64 | $34.05 | $34.34 | $34.34 | 611,038 |
| 2017-09-22 | $33.86 | $34.55 | $33.83 | $34.35 | $34.35 | 909,147 |
| 2017-09-21 | $33.50 | $33.83 | $33.40 | $33.81 | $33.81 | 505,653 |
| 2017-09-20 | $33.23 | $33.73 | $33.07 | $33.46 | $33.46 | 527,922 |
| 2017-09-19 | $33.05 | $33.40 | $32.95 | $33.13 | $33.13 | 1,335,209 |
| 2017-09-18 | $32.58 | $33.33 | $32.58 | $33.07 | $33.07 | 1,684,920 |
| 2017-09-15 | $33.26 | $33.26 | $32.50 | $32.58 | $32.58 | 4,059,556 |
| 2017-09-14 | $33.23 | $33.50 | $32.72 | $33.24 | $33.24 | 728,323 |
| 2017-09-13 | $34.57 | $34.71 | $33.37 | $33.40 | $33.40 | 1,358,416 |
| 2017-09-12 | $34.02 | $34.63 | $33.72 | $34.56 | $34.56 | 760,155 |
| 2017-09-11 | $33.68 | $34.02 | $33.55 | $33.95 | $33.95 | 801,973 |
| 2017-09-08 | $32.71 | $33.75 | $32.42 | $33.31 | $33.31 | 1,286,224 |
| 2017-09-07 | $33.09 | $33.24 | $32.05 | $32.64 | $32.64 | 1,190,056 |
| 2017-09-06 | $32.26 | $32.70 | $32.06 | $32.23 | $32.23 | 931,833 |
| 2017-09-05 | $30.91 | $31.09 | $30.63 | $30.97 | $30.97 | 827,784 |
| 2017-09-01 | $30.73 | $30.97 | $30.50 | $30.96 | $30.96 | 524,665 |
| 2017-08-31 | $30.96 | $31.00 | $30.36 | $30.52 | $30.52 | 492,371 |
| 2017-08-30 | $30.35 | $30.86 | $30.22 | $30.82 | $30.82 | 448,700 |
| 2017-08-29 | $30.15 | $30.56 | $30.09 | $30.28 | $30.28 | 563,716 |
| 2017-08-28 | $30.12 | $30.40 | $29.87 | $30.37 | $30.37 | 1,377,783 |
| 2017-08-25 | $29.41 | $30.01 | $29.07 | $29.98 | $29.98 | 613,558 |
| 2017-08-24 | $28.68 | $29.46 | $28.66 | $29.18 | $29.18 | 916,846 |
| 2017-08-23 | $28.36 | $29.00 | $28.36 | $28.62 | $28.62 | 493,096 |
| 2017-08-22 | $28.20 | $28.76 | $27.75 | $28.59 | $28.59 | 3,178,529 |
| 2017-08-21 | $28.15 | $28.52 | $28.12 | $28.21 | $28.21 | 437,796 |
| 2017-08-18 | $27.73 | $28.33 | $27.61 | $28.12 | $28.12 | 714,118 |
| 2017-08-17 | $28.37 | $28.49 | $27.70 | $28.00 | $28.00 | 1,092,659 |
| 2017-08-16 | $29.78 | $29.78 | $27.69 | $28.66 | $28.66 | 1,108,472 |
| 2017-08-15 | $29.85 | $30.04 | $29.41 | $29.80 | $29.80 | 382,789 |
| 2017-08-14 | $28.82 | $31.00 | $28.82 | $29.78 | $29.78 | 793,441 |
| 2017-08-11 | $28.96 | $29.17 | $28.08 | $28.80 | $28.80 | 723,590 |
| 2017-08-10 | $30.40 | $30.42 | $29.10 | $29.11 | $29.11 | 766,628 |
| 2017-08-09 | $30.91 | $31.30 | $30.66 | $30.73 | $30.73 | 1,022,238 |
| 2017-08-08 | $30.43 | $32.06 | $29.76 | $30.91 | $30.91 | 1,338,069 |
| 2017-08-07 | $32.73 | $32.73 | $31.29 | $31.59 | $31.59 | 796,268 |
| 2017-08-04 | $32.28 | $32.73 | $32.07 | $32.65 | $32.65 | 309,634 |
| 2017-08-03 | $32.35 | $32.58 | $32.00 | $32.15 | $32.15 | 250,611 |
| 2017-08-02 | $32.82 | $32.88 | $32.18 | $32.25 | $32.25 | 291,894 |
| 2017-08-01 | $32.83 | $33.07 | $32.44 | $32.88 | $32.88 | 300,323 |
| 2017-07-31 | $32.36 | $32.69 | $32.16 | $32.65 | $32.65 | 236,818 |
| 2017-07-28 | $32.11 | $32.27 | $31.92 | $32.21 | $32.21 | 119,740 |
| 2017-07-27 | $32.51 | $32.64 | $32.04 | $32.19 | $32.19 | 262,257 |
| 2017-07-26 | $32.80 | $32.83 | $32.38 | $32.51 | $32.51 | 390,376 |
| 2017-07-25 | $32.06 | $32.53 | $31.90 | $32.45 | $32.45 | 251,387 |
| 2017-07-24 | $31.78 | $31.99 | $31.48 | $31.83 | $31.83 | 376,190 |
| 2017-07-21 | $31.69 | $31.88 | $31.46 | $31.78 | $31.78 | 234,257 |
| 2017-07-20 | $31.94 | $32.18 | $31.64 | $31.65 | $31.65 | 310,859 |
| 2017-07-19 | $31.17 | $32.09 | $31.17 | $31.93 | $31.93 | 450,081 |
| 2017-07-18 | $31.18 | $31.18 | $30.56 | $31.04 | $31.04 | 176,634 |
| 2017-07-17 | $31.51 | $31.58 | $31.08 | $31.13 | $31.13 | 372,863 |
| 2017-07-14 | $30.80 | $31.42 | $30.64 | $31.40 | $31.40 | 684,855 |
| 2017-07-13 | $30.83 | $30.89 | $30.46 | $30.73 | $30.73 | 564,640 |
| 2017-07-12 | $30.99 | $31.49 | $30.66 | $30.77 | $30.77 | 625,509 |
| 2017-07-11 | $30.87 | $30.93 | $30.62 | $30.70 | $30.70 | 371,144 |
| 2017-07-10 | $30.97 | $31.13 | $30.70 | $30.81 | $30.81 | 511,035 |
| 2017-07-07 | $30.75 | $31.44 | $30.72 | $31.00 | $31.00 | 580,988 |
| 2017-07-06 | $31.55 | $31.58 | $30.74 | $30.80 | $30.80 | 777,400 |
| 2017-07-05 | $32.19 | $32.32 | $31.37 | $31.56 | $31.56 | 644,553 |
| 2017-07-03 | $32.66 | $32.96 | $31.98 | $32.18 | $32.18 | 225,023 |
| 2017-06-30 | $32.70 | $32.79 | $32.38 | $32.46 | $32.46 | 695,000 |
| 2017-06-29 | $33.46 | $33.54 | $32.26 | $32.49 | $32.49 | 416,780 |
| 2017-06-28 | $33.48 | $33.74 | $33.19 | $33.42 | $33.42 | 432,400 |
| 2017-06-27 | $34.00 | $34.00 | $33.09 | $33.32 | $33.32 | 565,644 |
| 2017-06-26 | $34.61 | $34.61 | $33.74 | $33.96 | $33.96 | 571,221 |
| 2017-06-23 | $34.95 | $34.95 | $34.01 | $34.42 | $34.42 | 791,364 |
| 2017-06-22 | $34.92 | $34.92 | $34.39 | $34.60 | $34.60 | 612,243 |
| 2017-06-21 | $34.89 | $34.94 | $34.65 | $34.89 | $34.89 | 1,003,546 |
| 2017-06-20 | $34.25 | $34.90 | $34.25 | $34.87 | $34.87 | 512,773 |
| 2017-06-19 | $34.39 | $34.45 | $34.15 | $34.29 | $34.29 | 396,772 |
| 2017-06-16 | $33.95 | $34.35 | $33.90 | $34.30 | $34.30 | 1,521,920 |
| 2017-06-15 | $33.54 | $34.09 | $33.06 | $33.99 | $33.99 | 532,745 |
| 2017-06-14 | $33.32 | $33.87 | $32.61 | $33.81 | $33.81 | 499,274 |
| 2017-06-13 | $31.90 | $33.36 | $31.62 | $33.32 | $33.32 | 788,424 |
| 2017-06-12 | $32.04 | $32.15 | $31.32 | $31.85 | $31.85 | 496,297 |
| 2017-06-09 | $31.51 | $31.91 | $31.27 | $31.87 | $31.87 | 677,116 |
| 2017-06-08 | $31.29 | $31.60 | $30.99 | $31.46 | $31.46 | 352,437 |
| 2017-06-07 | $31.41 | $31.43 | $31.15 | $31.34 | $31.34 | 274,907 |
| 2017-06-06 | $31.04 | $31.53 | $30.82 | $31.48 | $31.48 | 497,639 |
| 2017-06-05 | $31.33 | $31.44 | $31.04 | $31.25 | $31.25 | 788,858 |
| 2017-06-02 | $30.85 | $31.58 | $30.75 | $31.47 | $31.47 | 1,865,394 |
| 2017-06-01 | $31.22 | $31.69 | $30.75 | $30.93 | $30.93 | 1,259,097 |
| 2017-05-31 | $31.36 | $31.37 | $30.70 | $31.24 | $31.24 | 1,889,234 |
| 2017-05-30 | $30.91 | $31.21 | $30.82 | $31.15 | $31.15 | 1,961,198 |
| 2017-05-26 | $30.81 | $31.09 | $30.75 | $30.83 | $30.83 | 1,833,156 |
| 2017-05-25 | $31.00 | $31.80 | $30.73 | $30.76 | $30.76 | 7,750,079 |
| 2017-05-24 | $30.44 | $31.70 | $30.43 | $31.21 | $31.21 | 764,943 |
| 2017-05-23 | $30.48 | $30.70 | $29.65 | $30.26 | $30.26 | 640,602 |
| 2017-05-22 | $31.41 | $31.45 | $30.63 | $30.86 | $30.86 | 140,243 |
| 2017-05-19 | $30.90 | $31.49 | $30.68 | $31.23 | $31.23 | 453,260 |
| 2017-05-18 | $30.10 | $30.95 | $29.91 | $30.85 | $30.85 | 415,278 |
| 2017-05-17 | $32.00 | $32.15 | $29.86 | $30.18 | $30.18 | 656,422 |
| 2017-05-16 | $32.00 | $32.73 | $31.56 | $31.69 | $31.69 | 329,418 |
| 2017-05-15 | $31.90 | $32.30 | $31.63 | $32.00 | $32.00 | 721,057 |
| 2017-05-12 | $32.13 | $32.61 | $32.10 | $32.14 | $32.14 | 209,948 |
| 2017-05-11 | $32.50 | $32.65 | $32.09 | $32.29 | $32.29 | 357,390 |
| 2017-05-10 | $32.45 | $32.87 | $32.37 | $32.47 | $32.47 | 335,080 |
| 2017-05-09 | $34.25 | $34.25 | $32.29 | $32.40 | $32.40 | 375,078 |
| 2017-05-08 | $32.85 | $33.20 | $32.34 | $32.64 | $32.64 | 250,514 |
| 2017-05-05 | $32.80 | $33.00 | $32.69 | $32.83 | $32.83 | 137,846 |
| 2017-05-04 | $33.32 | $33.69 | $32.44 | $32.60 | $32.60 | 187,848 |
| 2017-05-03 | $33.46 | $33.50 | $33.06 | $33.36 | $33.36 | 112,484 |
| 2017-05-02 | $33.44 | $33.75 | $33.36 | $33.51 | $33.51 | 85,154 |
| 2017-05-01 | $33.25 | $33.83 | $33.25 | $33.48 | $33.48 | 144,824 |
| 2017-04-28 | $33.39 | $33.75 | $32.91 | $33.03 | $33.03 | 157,840 |
| 2017-04-27 | $33.78 | $33.92 | $33.20 | $33.42 | $33.42 | 190,361 |
| 2017-04-26 | $33.84 | $34.40 | $33.78 | $33.91 | $33.91 | 194,556 |
| 2017-04-25 | $33.70 | $34.24 | $33.69 | $33.85 | $33.85 | 232,304 |
| 2017-04-24 | $32.99 | $33.66 | $32.75 | $33.60 | $33.60 | 167,377 |
| 2017-04-21 | $32.77 | $33.19 | $32.48 | $32.69 | $32.69 | 233,314 |
| 2017-04-20 | $32.21 | $32.98 | $32.02 | $32.82 | $32.82 | 300,577 |
| 2017-04-19 | $32.48 | $32.52 | $31.86 | $32.06 | $32.06 | 251,934 |
| 2017-04-18 | $31.72 | $32.50 | $31.55 | $32.34 | $32.34 | 310,664 |
| 2017-04-17 | $31.12 | $31.93 | $31.12 | $31.86 | $31.86 | 300,144 |
| 2017-04-13 | $31.00 | $31.27 | $30.59 | $31.20 | $31.20 | 333,606 |
| 2017-04-12 | $31.19 | $31.30 | $30.98 | $31.09 | $31.09 | 494,727 |
| 2017-04-11 | $31.66 | $31.97 | $30.58 | $31.31 | $31.31 | 808,984 |
| 2017-04-10 | $31.23 | $32.17 | $31.08 | $31.84 | $31.84 | 284,424 |
| 2017-04-07 | $31.32 | $31.58 | $30.91 | $31.16 | $31.16 | 357,374 |
| 2017-04-06 | $32.09 | $32.38 | $31.07 | $31.41 | $31.41 | 411,372 |
| 2017-04-05 | $33.20 | $33.24 | $32.08 | $32.11 | $32.11 | 279,067 |
| 2017-04-04 | $32.56 | $33.29 | $32.56 | $33.06 | $33.06 | 324,398 |
| 2017-04-03 | $32.78 | $32.99 | $32.09 | $32.85 | $32.85 | 560,714 |
| 2017-03-31 | $31.76 | $33.34 | $31.75 | $32.85 | $32.85 | 3,014,413 |
| 2017-03-30 | $32.73 | $33.42 | $32.54 | $33.05 | $33.05 | 541,373 |
| 2017-03-29 | $32.77 | $32.95 | $32.40 | $32.79 | $32.79 | 447,002 |
| 2017-03-28 | $31.90 | $32.98 | $31.45 | $32.70 | $32.70 | 542,577 |
| 2017-03-27 | $32.32 | $32.50 | $31.73 | $31.84 | $31.84 | 251,616 |
| 2017-03-24 | $32.40 | $32.63 | $32.20 | $32.57 | $32.57 | 194,623 |
| 2017-03-23 | $32.69 | $32.70 | $31.79 | $32.62 | $32.62 | 286,842 |
| 2017-03-22 | $32.40 | $32.68 | $32.12 | $32.59 | $32.59 | 253,261 |
| 2017-03-21 | $32.00 | $33.08 | $31.78 | $32.44 | $32.44 | 701,927 |
| 2017-03-20 | $31.74 | $32.36 | $31.45 | $32.04 | $32.04 | 351,879 |
| 2017-03-17 | $31.56 | $32.50 | $31.56 | $31.86 | $31.86 | 2,728,377 |
| 2017-03-16 | $31.18 | $31.75 | $31.08 | $31.55 | $31.55 | 164,118 |
| 2017-03-15 | $31.02 | $31.85 | $30.85 | $31.27 | $31.27 | 311,644 |
| 2017-03-14 | $31.93 | $32.08 | $30.83 | $31.05 | $31.05 | 238,200 |
| 2017-03-13 | $32.10 | $32.23 | $31.82 | $32.10 | $32.10 | 201,697 |
| 2017-03-10 | $32.06 | $32.19 | $31.58 | $32.10 | $32.10 | 271,246 |
| 2017-03-09 | $31.71 | $32.39 | $31.15 | $31.88 | $31.88 | 440,562 |
| 2017-03-08 | $30.47 | $31.77 | $30.47 | $31.49 | $31.49 | 407,089 |
| 2017-03-07 | $30.03 | $30.53 | $29.94 | $30.38 | $30.38 | 722,108 |
| 2017-03-06 | $30.85 | $31.00 | $29.98 | $30.20 | $30.20 | 931,406 |
| 2017-03-03 | $30.62 | $30.99 | $29.76 | $30.76 | $30.76 | 955,774 |
| 2017-03-02 | $30.94 | $31.55 | $30.40 | $30.85 | $30.85 | 809,677 |
| 2017-03-01 | $31.27 | $31.94 | $30.75 | $31.07 | $31.07 | 851,305 |
| 2017-02-28 | $31.01 | $31.40 | $30.77 | $31.24 | $31.24 | 1,080,556 |
| 2017-02-27 | $30.83 | $31.61 | $30.24 | $31.13 | $31.13 | 984,706 |
| 2017-02-24 | $30.75 | $30.98 | $30.30 | $30.74 | $30.74 | 836,058 |
| 2017-02-23 | $30.26 | $31.27 | $30.18 | $30.79 | $30.79 | 1,162,201 |
| 2017-02-22 | $30.15 | $31.75 | $29.51 | $30.70 | $30.70 | 961,153 |
| 2017-02-21 | $29.71 | $30.50 | $29.70 | $29.83 | $29.83 | 567,717 |
| 2017-02-17 | $29.05 | $29.89 | $28.72 | $29.48 | $29.48 | 614,497 |
| 2017-02-16 | $29.50 | $29.52 | $28.30 | $29.00 | $29.00 | 427,173 |
| 2017-02-15 | $29.41 | $29.76 | $28.84 | $29.50 | $29.50 | 539,557 |
| 2017-02-14 | $29.73 | $29.80 | $29.45 | $29.55 | $29.55 | 504,110 |
| 2017-02-13 | $29.82 | $30.12 | $29.39 | $29.64 | $29.64 | 669,950 |
| 2017-02-10 | $29.65 | $30.26 | $28.70 | $29.77 | $29.77 | 704,378 |
| 2017-02-09 | $28.88 | $29.85 | $28.85 | $29.46 | $29.46 | 642,864 |
| 2017-02-08 | $28.53 | $29.06 | $28.43 | $28.83 | $28.83 | 402,327 |
| 2017-02-07 | $28.00 | $29.07 | $27.66 | $28.55 | $28.55 | 606,259 |
| 2017-02-06 | $28.63 | $29.26 | $27.82 | $27.97 | $27.97 | 892,469 |
| 2017-02-03 | $27.85 | $28.88 | $27.66 | $28.51 | $28.51 | 654,262 |
| 2017-02-02 | $27.10 | $27.70 | $26.83 | $27.59 | $27.59 | 1,099,264 |
| 2017-02-01 | $27.07 | $27.33 | $26.82 | $27.05 | $27.05 | 520,129 |
| 2017-01-31 | $26.00 | $27.26 | $25.86 | $27.07 | $27.07 | 1,375,309 |
| 2017-01-30 | $26.03 | $26.49 | $25.60 | $26.05 | $26.05 | 1,316,342 |
| 2017-01-27 | $25.25 | $27.04 | $24.95 | $26.12 | $26.12 | 16,024,977 |
JELD-WEN Holding Inc (JELD) News Headlines
Recent JELD-WEN Holding Inc (JELD) News
Similar Companies to JELD-WEN Holding Inc (JELD) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |