St. Joe Company (JOE) Exchange: NYSE
Data as of June 25, 2025
$47.59 ($-0.02) -0.04%
St. Joe Company - Daily Information
Click for more stock information on St. Joe Company.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $47.64 |
| Previous Close | $47.59 |
| High | $48.00 |
| Low | $47.44 |
| Adjusted Open | $47.64 |
| Previous Adjusted Close | $47.59 |
| Adjusted High | $48.00 |
| Adjusted Low | $47.44 |
About St. Joe Company (JOE)
The St. Joe Company (JOE) is headquartered in Watersound, FL and is an industry leader in real estate development and sales, recreational, and resort services. Founded in 1936, St. Joe is one of the largest real estate development companies in the United States, with deployments throughout the Southeast United States. St. Joe has a history of developing award-winning projects in collaboration with master architects, preserving and showcasing coastal beauty befitting the Florida Panhandle and the Gulf Coast. Since its inception, St. Joe has developed over 1 million acres of land, providing numerous amenities and housing options, including resorts, golf communities, residential homes and commercial developments. St. Joe is also the largest private landowner in the state of Florida and works diligently to protect the environment and ensure protected areas remain undisturbed. St. Joe prides itself on making all of its developments friendly to the environment, while continuing to offer residents modern amenities like marinas and wellness facilities.
Invest in St. Joe Company (JOE)
Historical Stock Data for St. Joe Company (JOE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $47.64 | $48.00 | $47.44 | $47.59 | $47.59 | 149,011 |
| 2025-06-24 | $47.40 | $47.87 | $47.15 | $47.61 | $47.61 | 334,500 |
| 2025-06-23 | $46.56 | $47.34 | $45.83 | $47.33 | $47.33 | 282,487 |
| 2025-06-20 | $47.10 | $47.20 | $46.53 | $46.82 | $46.82 | 410,201 |
| 2025-06-18 | $46.12 | $47.11 | $46.02 | $46.85 | $46.85 | 208,545 |
| 2025-06-17 | $46.34 | $46.95 | $46.12 | $46.17 | $46.17 | 336,389 |
| 2025-06-16 | $46.30 | $46.89 | $46.00 | $46.48 | $46.48 | 215,658 |
| 2025-06-13 | $46.05 | $46.51 | $45.75 | $46.10 | $46.10 | 182,593 |
| 2025-06-12 | $46.68 | $47.38 | $46.66 | $46.84 | $46.84 | 239,850 |
| 2025-06-11 | $47.65 | $48.10 | $47.04 | $47.10 | $47.10 | 295,486 |
| 2025-06-10 | $46.40 | $48.14 | $46.03 | $47.64 | $47.64 | 428,468 |
| 2025-06-09 | $46.16 | $46.71 | $45.83 | $46.10 | $45.96 | 287,343 |
| 2025-06-06 | $45.93 | $46.37 | $45.66 | $46.03 | $45.90 | 226,109 |
| 2025-06-05 | $45.06 | $45.71 | $44.15 | $45.31 | $45.18 | 352,212 |
| 2025-06-04 | $44.68 | $45.11 | $44.67 | $45.05 | $44.92 | 143,621 |
| 2025-06-03 | $44.50 | $45.03 | $44.25 | $44.81 | $44.81 | 242,015 |
| 2025-06-02 | $44.64 | $44.93 | $43.85 | $44.63 | $44.63 | 219,003 |
| 2025-05-30 | $44.60 | $44.96 | $44.27 | $44.71 | $44.71 | 477,121 |
| 2025-05-29 | $43.88 | $44.87 | $43.54 | $44.65 | $44.65 | 253,701 |
| 2025-05-28 | $44.11 | $44.30 | $43.70 | $43.85 | $43.85 | 185,557 |
| 2025-05-27 | $43.83 | $44.38 | $43.34 | $44.15 | $44.15 | 198,853 |
| 2025-05-23 | $42.65 | $43.48 | $42.65 | $43.25 | $43.25 | 155,015 |
| 2025-05-22 | $43.21 | $43.66 | $42.81 | $43.28 | $43.28 | 219,176 |
| 2025-05-21 | $44.40 | $44.64 | $43.20 | $43.36 | $43.36 | 268,725 |
| 2025-05-20 | $45.56 | $45.76 | $44.75 | $44.85 | $44.85 | 130,206 |
| 2025-05-19 | $45.92 | $46.27 | $45.74 | $45.79 | $45.79 | 144,261 |
| 2025-05-16 | $46.39 | $46.80 | $46.03 | $46.69 | $46.69 | 273,395 |
| 2025-05-15 | $45.15 | $46.30 | $45.13 | $46.30 | $46.30 | 223,897 |
| 2025-05-14 | $45.99 | $45.99 | $45.23 | $45.26 | $45.26 | 188,995 |
| 2025-05-13 | $46.78 | $46.78 | $45.94 | $46.12 | $46.12 | 177,800 |
| 2025-05-12 | $45.72 | $46.85 | $45.42 | $46.64 | $46.64 | 286,117 |
| 2025-05-09 | $44.47 | $44.81 | $44.23 | $44.45 | $44.45 | 143,299 |
| 2025-05-08 | $44.13 | $44.74 | $43.77 | $44.45 | $44.45 | 183,053 |
| 2025-05-07 | $43.50 | $43.99 | $43.42 | $43.80 | $43.80 | 157,411 |
| 2025-05-06 | $43.60 | $43.83 | $43.17 | $43.30 | $43.30 | 192,000 |
| 2025-05-05 | $43.76 | $44.33 | $43.50 | $43.90 | $43.90 | 196,443 |
| 2025-05-02 | $43.48 | $44.11 | $43.25 | $44.07 | $44.07 | 172,326 |
| 2025-05-01 | $42.48 | $43.27 | $41.92 | $43.04 | $43.04 | 228,791 |
| 2025-04-30 | $41.99 | $42.42 | $41.42 | $42.32 | $42.32 | 222,369 |
| 2025-04-29 | $42.52 | $43.02 | $42.17 | $42.48 | $42.48 | 206,948 |
| 2025-04-28 | $42.53 | $43.57 | $42.30 | $42.66 | $42.66 | 148,618 |
| 2025-04-25 | $41.70 | $42.63 | $41.22 | $42.63 | $42.63 | 208,105 |
| 2025-04-24 | $41.50 | $42.44 | $41.10 | $42.12 | $42.12 | 219,742 |
| 2025-04-23 | $42.66 | $43.22 | $41.65 | $41.79 | $41.79 | 292,356 |
| 2025-04-22 | $41.26 | $41.82 | $40.80 | $41.73 | $41.73 | 284,711 |
| 2025-04-21 | $42.22 | $42.35 | $40.46 | $40.82 | $40.82 | 261,747 |
| 2025-04-17 | $42.38 | $42.92 | $42.31 | $42.66 | $42.66 | 157,757 |
| 2025-04-16 | $42.38 | $42.65 | $42.01 | $42.23 | $42.23 | 211,306 |
| 2025-04-15 | $42.54 | $43.13 | $42.40 | $42.56 | $42.56 | 148,285 |
| 2025-04-14 | $42.51 | $42.90 | $41.80 | $42.71 | $42.71 | 226,665 |
| 2025-04-11 | $41.50 | $42.60 | $41.07 | $42.21 | $42.21 | 209,395 |
| 2025-04-10 | $42.49 | $43.00 | $40.91 | $41.63 | $41.63 | 417,493 |
| 2025-04-09 | $40.47 | $43.96 | $40.19 | $43.32 | $43.32 | 444,408 |
| 2025-04-08 | $44.33 | $44.47 | $40.41 | $40.94 | $40.94 | 552,825 |
| 2025-04-07 | $43.66 | $45.71 | $43.01 | $43.30 | $43.30 | 551,299 |
| 2025-04-04 | $43.82 | $45.23 | $42.95 | $44.92 | $44.92 | 561,792 |
| 2025-04-03 | $45.63 | $46.23 | $44.85 | $45.13 | $45.13 | 252,238 |
| 2025-04-02 | $46.00 | $47.21 | $45.96 | $47.14 | $47.14 | 175,520 |
| 2025-04-01 | $46.72 | $47.28 | $45.88 | $46.55 | $46.55 | 173,735 |
| 2025-03-31 | $45.94 | $47.07 | $45.63 | $46.95 | $46.95 | 276,979 |
| 2025-03-28 | $46.93 | $47.00 | $45.77 | $46.31 | $46.31 | 243,729 |
| 2025-03-27 | $47.48 | $47.54 | $46.66 | $46.93 | $46.93 | 190,869 |
| 2025-03-26 | $46.81 | $47.70 | $46.69 | $47.16 | $47.16 | 154,798 |
| 2025-03-25 | $47.06 | $47.18 | $46.30 | $46.75 | $46.75 | 225,872 |
| 2025-03-24 | $46.17 | $47.15 | $46.08 | $46.87 | $46.87 | 251,936 |
| 2025-03-21 | $46.25 | $46.88 | $45.63 | $45.96 | $45.96 | 537,069 |
| 2025-03-20 | $46.39 | $47.04 | $46.31 | $46.79 | $46.79 | 274,807 |
| 2025-03-19 | $46.61 | $47.08 | $46.41 | $46.86 | $46.86 | 313,853 |
| 2025-03-18 | $46.33 | $47.08 | $46.00 | $46.79 | $46.79 | 411,881 |
| 2025-03-17 | $44.39 | $46.51 | $44.39 | $46.33 | $46.33 | 339,785 |
| 2025-03-14 | $44.52 | $45.00 | $44.24 | $44.81 | $44.81 | 189,803 |
| 2025-03-13 | $44.39 | $45.19 | $43.91 | $44.11 | $44.11 | 212,992 |
| 2025-03-12 | $44.43 | $45.24 | $43.80 | $44.69 | $44.69 | 271,156 |
| 2025-03-11 | $45.87 | $46.23 | $44.25 | $44.25 | $44.25 | 398,214 |
| 2025-03-10 | $46.50 | $47.32 | $45.69 | $45.81 | $45.81 | 423,184 |
| 2025-03-07 | $47.00 | $47.37 | $46.40 | $47.06 | $47.06 | 295,507 |
| 2025-03-06 | $46.77 | $47.36 | $46.33 | $47.00 | $47.00 | 242,573 |
| 2025-03-05 | $46.90 | $47.60 | $46.61 | $47.01 | $47.01 | 232,956 |
| 2025-03-04 | $47.07 | $47.49 | $46.36 | $46.97 | $46.97 | 272,921 |
| 2025-03-03 | $48.00 | $48.92 | $47.33 | $47.35 | $47.35 | 326,340 |
| 2025-02-28 | $47.65 | $48.14 | $47.11 | $47.97 | $47.97 | 328,851 |
| 2025-02-27 | $48.00 | $49.47 | $47.36 | $47.75 | $47.75 | 310,198 |
| 2025-02-26 | $46.06 | $46.54 | $45.86 | $46.44 | $46.44 | 300,321 |
| 2025-02-25 | $45.76 | $46.65 | $45.51 | $46.24 | $46.24 | 301,866 |
| 2025-02-24 | $46.33 | $46.40 | $45.56 | $45.62 | $45.62 | 231,095 |
| 2025-02-21 | $47.76 | $47.76 | $45.94 | $46.35 | $46.35 | 275,523 |
| 2025-02-20 | $47.29 | $47.66 | $47.15 | $47.36 | $47.36 | 183,642 |
| 2025-02-19 | $47.30 | $47.95 | $46.83 | $47.56 | $47.56 | 143,912 |
| 2025-02-18 | $47.75 | $48.30 | $47.40 | $47.96 | $47.96 | 166,488 |
| 2025-02-14 | $47.88 | $48.22 | $47.71 | $47.81 | $47.81 | 121,637 |
| 2025-02-13 | $46.90 | $47.67 | $46.82 | $47.53 | $47.53 | 141,671 |
| 2025-02-12 | $46.00 | $46.71 | $45.86 | $46.71 | $46.71 | 176,470 |
| 2025-02-11 | $46.26 | $47.08 | $46.26 | $46.80 | $46.80 | 156,249 |
| 2025-02-10 | $47.04 | $47.57 | $46.50 | $46.52 | $46.52 | 177,886 |
| 2025-02-07 | $47.45 | $47.73 | $46.26 | $46.83 | $46.83 | 213,508 |
| 2025-02-06 | $47.93 | $48.16 | $47.22 | $47.46 | $47.46 | 174,809 |
| 2025-02-05 | $47.95 | $48.14 | $47.54 | $47.84 | $47.84 | 201,600 |
| 2025-02-04 | $47.54 | $47.89 | $47.25 | $47.74 | $47.74 | 192,157 |
| 2025-02-03 | $47.47 | $48.13 | $46.99 | $47.65 | $47.65 | 152,205 |
| 2025-01-31 | $49.04 | $49.49 | $47.81 | $48.10 | $48.10 | 235,075 |
| 2025-01-30 | $48.90 | $49.51 | $48.68 | $49.00 | $49.00 | 136,295 |
| 2025-01-29 | $49.34 | $49.60 | $48.38 | $48.48 | $48.48 | 183,282 |
| 2025-01-28 | $49.32 | $50.19 | $48.80 | $49.16 | $49.16 | 205,634 |
| 2025-01-27 | $47.92 | $49.80 | $47.82 | $49.45 | $49.45 | 261,849 |
| 2025-01-24 | $47.77 | $47.92 | $47.00 | $47.78 | $47.78 | 136,384 |
| 2025-01-23 | $47.20 | $47.99 | $47.02 | $47.91 | $47.91 | 162,691 |
| 2025-01-22 | $47.56 | $47.70 | $47.10 | $47.45 | $47.45 | 147,764 |
| 2025-01-21 | $48.30 | $48.87 | $47.64 | $47.93 | $47.93 | 232,145 |
| 2025-01-17 | $49.00 | $49.00 | $47.86 | $48.13 | $48.13 | 185,224 |
| 2025-01-16 | $48.00 | $48.67 | $47.78 | $48.52 | $48.52 | 259,579 |
| 2025-01-15 | $47.80 | $48.18 | $47.02 | $47.92 | $47.92 | 353,487 |
| 2025-01-14 | $46.52 | $47.08 | $45.95 | $46.84 | $46.84 | 379,964 |
| 2025-01-13 | $43.59 | $46.20 | $43.51 | $45.74 | $45.74 | 569,351 |
| 2025-01-10 | $43.42 | $44.05 | $42.94 | $43.61 | $43.61 | 236,662 |
| 2025-01-08 | $44.47 | $45.15 | $43.95 | $44.01 | $44.01 | 266,198 |
| 2025-01-07 | $44.41 | $45.00 | $44.00 | $44.39 | $44.39 | 279,061 |
| 2025-01-06 | $44.90 | $45.43 | $44.40 | $44.46 | $44.46 | 234,942 |
| 2025-01-03 | $44.75 | $45.37 | $44.33 | $45.02 | $45.02 | 332,760 |
| 2025-01-02 | $45.15 | $45.46 | $44.19 | $44.65 | $44.65 | 226,014 |
| 2024-12-31 | $45.03 | $45.36 | $44.55 | $44.93 | $44.93 | 189,372 |
| 2024-12-30 | $44.64 | $44.95 | $43.81 | $44.80 | $44.80 | 162,910 |
| 2024-12-27 | $44.98 | $45.48 | $44.33 | $44.75 | $44.75 | 158,538 |
| 2024-12-26 | $44.85 | $45.50 | $44.46 | $45.44 | $45.44 | 198,758 |
| 2024-12-24 | $44.93 | $45.13 | $44.30 | $45.10 | $45.10 | 141,772 |
| 2024-12-23 | $44.55 | $45.13 | $44.10 | $45.06 | $45.06 | 253,016 |
| 2024-12-20 | $43.50 | $45.23 | $43.50 | $44.55 | $44.55 | 753,165 |
| 2024-12-19 | $44.15 | $44.86 | $43.77 | $43.80 | $43.80 | 256,120 |
| 2024-12-18 | $46.70 | $46.85 | $44.01 | $44.12 | $44.12 | 277,437 |
| 2024-12-17 | $47.07 | $47.76 | $46.21 | $46.44 | $46.44 | 343,698 |
| 2024-12-16 | $46.45 | $47.81 | $46.25 | $47.33 | $47.33 | 290,487 |
| 2024-12-13 | $47.00 | $47.10 | $46.30 | $46.64 | $46.64 | 241,326 |
| 2024-12-12 | $47.45 | $47.75 | $46.90 | $47.10 | $47.10 | 353,556 |
| 2024-12-11 | $48.15 | $48.29 | $46.84 | $47.45 | $47.45 | 338,742 |
| 2024-12-10 | $48.44 | $48.67 | $47.65 | $47.82 | $47.82 | 271,783 |
| 2024-12-09 | $48.62 | $49.16 | $48.51 | $48.57 | $48.57 | 260,164 |
| 2024-12-06 | $49.31 | $49.38 | $48.08 | $48.29 | $48.29 | 304,059 |
| 2024-12-05 | $49.31 | $49.31 | $48.45 | $48.89 | $48.89 | 299,934 |
| 2024-12-04 | $50.28 | $50.52 | $49.03 | $49.32 | $49.32 | 370,281 |
| 2024-12-03 | $51.00 | $51.26 | $50.32 | $50.40 | $50.40 | 185,391 |
| 2024-12-02 | $51.08 | $51.11 | $50.61 | $50.91 | $50.91 | 299,321 |
| 2024-11-29 | $51.10 | $51.48 | $50.42 | $51.08 | $51.08 | 148,425 |
| 2024-11-27 | $51.49 | $51.96 | $50.79 | $51.00 | $51.00 | 294,079 |
| 2024-11-26 | $51.25 | $51.30 | $50.28 | $51.27 | $51.27 | 309,297 |
| 2024-11-25 | $51.01 | $51.95 | $51.01 | $51.40 | $51.40 | 799,409 |
| 2024-11-22 | $50.35 | $50.86 | $49.99 | $50.59 | $50.59 | 316,459 |
| 2024-11-21 | $50.21 | $50.21 | $49.65 | $49.96 | $49.96 | 254,681 |
| 2024-11-20 | $50.22 | $50.72 | $49.93 | $50.12 | $50.12 | 179,602 |
| 2024-11-19 | $49.86 | $50.52 | $49.40 | $50.50 | $50.50 | 207,888 |
| 2024-11-18 | $49.81 | $50.94 | $49.54 | $50.18 | $50.18 | 244,409 |
| 2024-11-15 | $50.31 | $50.47 | $49.36 | $49.96 | $49.96 | 317,873 |
| 2024-11-14 | $50.57 | $50.76 | $49.89 | $50.07 | $50.07 | 389,430 |
| 2024-11-13 | $51.32 | $51.36 | $50.36 | $50.59 | $50.59 | 276,071 |
| 2024-11-12 | $52.00 | $52.64 | $50.92 | $51.03 | $51.03 | 258,692 |
| 2024-11-11 | $52.94 | $53.01 | $52.20 | $52.33 | $52.33 | 234,333 |
| 2024-11-08 | $53.16 | $53.16 | $52.38 | $52.68 | $52.68 | 391,500 |
| 2024-11-07 | $53.36 | $54.03 | $52.81 | $53.03 | $53.03 | 290,012 |
| 2024-11-06 | $53.00 | $54.00 | $52.66 | $53.40 | $53.26 | 675,858 |
| 2024-11-05 | $50.92 | $52.23 | $50.92 | $52.23 | $52.09 | 207,327 |
| 2024-11-04 | $50.42 | $51.64 | $50.18 | $51.37 | $51.37 | 190,882 |
| 2024-11-01 | $52.07 | $52.48 | $50.62 | $50.68 | $50.68 | 180,463 |
| 2024-10-31 | $52.20 | $52.77 | $51.68 | $51.70 | $51.70 | 183,134 |
| 2024-10-30 | $52.25 | $53.37 | $52.06 | $52.08 | $52.08 | 150,585 |
| 2024-10-29 | $52.67 | $53.28 | $52.10 | $52.19 | $52.19 | 289,662 |
| 2024-10-28 | $53.20 | $53.61 | $52.36 | $53.01 | $53.01 | 321,372 |
| 2024-10-25 | $53.55 | $53.75 | $52.75 | $53.13 | $53.13 | 386,472 |
| 2024-10-24 | $56.55 | $56.76 | $52.51 | $53.36 | $53.36 | 552,200 |
| 2024-10-23 | $57.00 | $57.52 | $56.40 | $56.81 | $56.81 | 185,074 |
| 2024-10-22 | $57.61 | $57.87 | $57.37 | $57.38 | $57.38 | 70,128 |
| 2024-10-21 | $59.32 | $59.55 | $57.79 | $57.83 | $57.83 | 201,772 |
| 2024-10-18 | $59.86 | $60.04 | $59.34 | $59.63 | $59.63 | 145,317 |
| 2024-10-17 | $59.79 | $60.10 | $59.27 | $59.53 | $59.53 | 138,484 |
| 2024-10-16 | $59.57 | $60.36 | $59.34 | $59.69 | $59.69 | 136,753 |
| 2024-10-15 | $59.20 | $59.78 | $58.84 | $58.95 | $58.95 | 164,529 |
| 2024-10-14 | $58.97 | $59.52 | $58.69 | $59.11 | $59.11 | 109,182 |
| 2024-10-11 | $57.93 | $59.39 | $57.93 | $59.25 | $59.25 | 131,032 |
| 2024-10-10 | $56.67 | $58.11 | $56.67 | $57.98 | $57.98 | 252,325 |
| 2024-10-09 | $57.53 | $58.47 | $57.12 | $57.43 | $57.43 | 127,083 |
| 2024-10-08 | $58.51 | $58.84 | $57.47 | $57.73 | $57.73 | 206,645 |
| 2024-10-07 | $57.97 | $58.61 | $57.70 | $58.12 | $58.12 | 201,138 |
| 2024-10-04 | $58.40 | $58.88 | $57.69 | $58.55 | $58.55 | 135,265 |
| 2024-10-03 | $57.10 | $57.96 | $56.98 | $57.60 | $57.60 | 105,537 |
| 2024-10-02 | $57.22 | $57.97 | $57.11 | $57.45 | $57.45 | 117,409 |
| 2024-10-01 | $58.20 | $58.26 | $57.01 | $57.75 | $57.75 | 200,834 |
| 2024-09-30 | $58.80 | $59.20 | $57.89 | $58.31 | $58.31 | 169,278 |
| 2024-09-27 | $59.60 | $60.13 | $59.00 | $59.04 | $59.04 | 124,640 |
| 2024-09-26 | $60.19 | $60.44 | $58.76 | $58.83 | $58.83 | 184,798 |
| 2024-09-25 | $59.88 | $60.08 | $59.30 | $59.47 | $59.47 | 95,190 |
| 2024-09-24 | $60.41 | $60.88 | $60.36 | $60.40 | $60.40 | 167,219 |
| 2024-09-23 | $60.71 | $60.97 | $60.02 | $60.42 | $60.42 | 145,331 |
| 2024-09-20 | $61.11 | $61.61 | $60.26 | $60.30 | $60.30 | 625,098 |
| 2024-09-19 | $61.20 | $61.29 | $59.98 | $61.15 | $61.15 | 171,242 |
| 2024-09-18 | $59.77 | $62.49 | $59.20 | $59.79 | $59.79 | 368,883 |
| 2024-09-17 | $59.06 | $60.25 | $59.02 | $59.59 | $59.59 | 176,462 |
| 2024-09-16 | $58.96 | $59.70 | $58.39 | $58.64 | $58.64 | 126,633 |
| 2024-09-13 | $58.31 | $59.12 | $58.31 | $58.84 | $58.84 | 95,486 |
| 2024-09-12 | $58.04 | $58.34 | $57.40 | $57.70 | $57.70 | 234,350 |
| 2024-09-11 | $57.45 | $57.96 | $56.45 | $57.50 | $57.50 | 152,785 |
| 2024-09-10 | $58.10 | $58.10 | $56.75 | $57.80 | $57.80 | 168,028 |
| 2024-09-09 | $56.75 | $58.01 | $56.64 | $57.83 | $57.83 | 157,339 |
| 2024-09-06 | $57.23 | $57.78 | $56.52 | $56.76 | $56.76 | 130,925 |
| 2024-09-05 | $57.88 | $58.01 | $56.92 | $57.16 | $57.16 | 107,907 |
| 2024-09-04 | $57.45 | $58.37 | $57.18 | $57.36 | $57.36 | 102,028 |
| 2024-09-03 | $58.52 | $59.00 | $57.37 | $57.45 | $57.45 | 210,359 |
| 2024-08-30 | $58.53 | $59.48 | $58.13 | $59.37 | $59.37 | 184,939 |
| 2024-08-29 | $59.10 | $59.32 | $58.21 | $58.30 | $58.30 | 102,205 |
| 2024-08-28 | $59.29 | $59.51 | $58.42 | $58.48 | $58.48 | 106,708 |
| 2024-08-27 | $59.30 | $60.05 | $59.26 | $59.67 | $59.67 | 90,471 |
| 2024-08-26 | $60.90 | $60.90 | $59.98 | $60.00 | $60.00 | 205,282 |
| 2024-08-23 | $59.21 | $60.75 | $59.21 | $60.29 | $60.29 | 200,965 |
| 2024-08-22 | $59.49 | $59.74 | $58.48 | $58.73 | $58.73 | 79,167 |
| 2024-08-21 | $58.70 | $59.54 | $58.27 | $59.34 | $59.34 | 81,169 |
| 2024-08-20 | $58.46 | $58.80 | $58.01 | $58.14 | $58.14 | 76,228 |
| 2024-08-19 | $58.63 | $59.03 | $58.49 | $58.71 | $58.71 | 98,797 |
| 2024-08-16 | $58.58 | $59.06 | $58.05 | $58.32 | $58.32 | 98,559 |
| 2024-08-15 | $59.00 | $59.32 | $58.10 | $58.57 | $58.57 | 114,650 |
| 2024-08-14 | $57.67 | $57.92 | $57.15 | $57.56 | $57.56 | 109,895 |
| 2024-08-13 | $57.25 | $57.79 | $56.69 | $57.58 | $57.58 | 115,878 |
| 2024-08-12 | $57.34 | $57.34 | $56.07 | $56.48 | $56.48 | 142,121 |
| 2024-08-09 | $57.51 | $57.74 | $57.02 | $57.39 | $57.39 | 102,861 |
| 2024-08-08 | $57.56 | $57.70 | $56.54 | $57.43 | $57.29 | 113,366 |
| 2024-08-07 | $58.07 | $58.65 | $56.53 | $56.62 | $56.48 | 155,686 |
| 2024-08-06 | $56.20 | $58.05 | $55.95 | $57.28 | $57.14 | 131,820 |
| 2024-08-05 | $56.49 | $57.36 | $55.50 | $56.21 | $56.07 | 188,852 |
| 2024-08-02 | $58.70 | $59.95 | $58.50 | $59.07 | $58.93 | 169,764 |
| 2024-08-01 | $61.78 | $62.35 | $60.26 | $60.71 | $60.56 | 243,408 |
| 2024-07-31 | $62.33 | $62.90 | $61.52 | $61.68 | $61.53 | 239,156 |
| 2024-07-30 | $62.88 | $63.01 | $61.68 | $62.26 | $62.11 | 201,537 |
| 2024-07-29 | $63.71 | $63.71 | $62.58 | $62.62 | $62.47 | 192,629 |
| 2024-07-26 | $64.48 | $64.69 | $62.97 | $63.70 | $63.54 | 235,161 |
| 2024-07-25 | $61.14 | $64.69 | $61.00 | $63.60 | $63.45 | 302,722 |
| 2024-07-24 | $61.99 | $63.51 | $60.71 | $61.09 | $61.09 | 217,445 |
| 2024-07-23 | $60.85 | $63.05 | $60.53 | $62.48 | $62.48 | 168,981 |
| 2024-07-22 | $60.65 | $61.51 | $60.17 | $61.43 | $61.43 | 128,688 |
| 2024-07-19 | $60.89 | $61.33 | $60.15 | $60.65 | $60.65 | 147,064 |
| 2024-07-18 | $61.46 | $63.31 | $60.74 | $60.84 | $60.84 | 164,607 |
| 2024-07-17 | $61.27 | $62.45 | $61.03 | $62.03 | $62.03 | 205,575 |
| 2024-07-16 | $59.31 | $61.95 | $59.30 | $61.72 | $61.72 | 259,517 |
| 2024-07-15 | $58.56 | $59.30 | $58.20 | $58.87 | $58.87 | 154,301 |
| 2024-07-12 | $57.06 | $58.35 | $57.01 | $57.95 | $57.95 | 135,737 |
| 2024-07-11 | $55.41 | $56.81 | $54.83 | $56.43 | $56.43 | 159,007 |
| 2024-07-10 | $53.04 | $53.92 | $52.86 | $53.90 | $53.90 | 123,071 |
| 2024-07-09 | $53.08 | $53.30 | $52.53 | $52.59 | $52.59 | 110,499 |
| 2024-07-08 | $54.04 | $54.42 | $53.31 | $53.31 | $53.31 | 131,826 |
| 2024-07-05 | $53.79 | $54.00 | $53.33 | $53.51 | $53.51 | 125,553 |
| 2024-07-03 | $53.91 | $54.54 | $53.81 | $54.08 | $54.08 | 47,403 |
| 2024-07-02 | $54.04 | $54.49 | $53.95 | $54.00 | $54.00 | 135,667 |
| 2024-07-01 | $54.70 | $54.77 | $53.19 | $53.93 | $53.93 | 132,758 |
| 2024-06-28 | $54.11 | $54.77 | $53.60 | $54.70 | $54.70 | 622,779 |
| 2024-06-27 | $53.45 | $53.93 | $52.96 | $53.74 | $53.74 | 113,321 |
| 2024-06-26 | $52.25 | $53.11 | $51.66 | $53.08 | $53.08 | 133,524 |
| 2024-06-25 | $53.03 | $53.10 | $52.27 | $52.56 | $52.56 | 94,855 |
| 2024-06-24 | $53.46 | $53.93 | $53.16 | $53.21 | $53.21 | 106,801 |
| 2024-06-21 | $53.25 | $53.71 | $52.90 | $53.28 | $53.28 | 384,418 |
| 2024-06-20 | $53.00 | $53.43 | $52.59 | $53.23 | $53.23 | 151,081 |
| 2024-06-18 | $53.65 | $54.08 | $53.24 | $53.32 | $53.32 | 115,190 |
| 2024-06-17 | $53.59 | $53.96 | $52.89 | $53.80 | $53.80 | 106,937 |
| 2024-06-14 | $53.64 | $54.19 | $53.10 | $54.00 | $54.00 | 149,475 |
| 2024-06-13 | $55.20 | $55.20 | $54.15 | $54.45 | $54.45 | 121,008 |
| 2024-06-12 | $55.78 | $56.58 | $54.95 | $55.21 | $55.21 | 121,460 |
| 2024-06-11 | $54.12 | $54.40 | $53.48 | $54.15 | $54.15 | 122,274 |
| 2024-06-10 | $54.20 | $54.64 | $53.25 | $54.48 | $54.48 | 242,886 |
| 2024-06-07 | $55.10 | $55.66 | $54.69 | $54.99 | $54.99 | 106,193 |
| 2024-06-06 | $56.22 | $56.49 | $55.42 | $55.87 | $55.87 | 114,135 |
| 2024-06-05 | $55.79 | $56.67 | $55.42 | $56.58 | $56.58 | 95,042 |
| 2024-06-04 | $55.66 | $56.00 | $55.32 | $55.48 | $55.48 | 102,413 |
| 2024-06-03 | $57.37 | $57.37 | $55.58 | $56.12 | $56.12 | 101,963 |
| 2024-05-31 | $55.74 | $56.87 | $55.20 | $56.60 | $56.60 | 215,372 |
| 2024-05-30 | $54.73 | $55.44 | $54.40 | $55.41 | $55.41 | 151,571 |
| 2024-05-29 | $54.73 | $54.96 | $54.20 | $54.31 | $54.31 | 192,932 |
| 2024-05-28 | $56.87 | $56.90 | $54.72 | $55.40 | $55.40 | 173,386 |
| 2024-05-24 | $56.00 | $56.40 | $55.76 | $56.29 | $56.29 | 143,840 |
| 2024-05-23 | $57.63 | $57.83 | $55.04 | $55.55 | $55.55 | 257,529 |
| 2024-05-22 | $57.96 | $58.15 | $57.38 | $57.49 | $57.49 | 170,423 |
| 2024-05-21 | $58.32 | $58.56 | $57.37 | $58.13 | $58.13 | 138,324 |
| 2024-05-20 | $58.08 | $58.53 | $57.39 | $58.46 | $58.46 | 236,592 |
| 2024-05-17 | $58.45 | $58.66 | $57.87 | $58.22 | $58.22 | 200,357 |
| 2024-05-16 | $58.75 | $59.01 | $58.20 | $58.26 | $58.26 | 161,630 |
| 2024-05-15 | $59.00 | $59.25 | $58.25 | $58.59 | $58.59 | 469,760 |
| 2024-05-14 | $58.60 | $58.99 | $57.87 | $58.40 | $58.40 | 123,676 |
| 2024-05-13 | $59.08 | $59.58 | $57.71 | $57.94 | $57.82 | 98,742 |
| 2024-05-10 | $59.15 | $59.15 | $58.06 | $58.47 | $58.35 | 125,451 |
| 2024-05-09 | $57.71 | $59.30 | $57.60 | $59.04 | $58.92 | 172,110 |
| 2024-05-08 | $57.31 | $57.75 | $56.84 | $57.55 | $57.43 | 119,563 |
| 2024-05-07 | $58.84 | $59.43 | $57.99 | $58.09 | $57.97 | 504,068 |
| 2024-05-06 | $59.18 | $59.61 | $58.75 | $58.85 | $58.73 | 138,377 |
| 2024-05-03 | $59.08 | $59.27 | $57.99 | $58.84 | $58.72 | 179,778 |
| 2024-05-02 | $57.82 | $58.09 | $57.21 | $57.80 | $57.68 | 144,238 |
| 2024-05-01 | $57.07 | $58.12 | $56.63 | $56.96 | $56.84 | 148,450 |
| 2024-04-30 | $58.02 | $58.39 | $57.10 | $57.20 | $57.08 | 199,749 |
| 2024-04-29 | $59.00 | $59.41 | $58.52 | $58.61 | $58.49 | 115,994 |
| 2024-04-26 | $57.81 | $59.83 | $57.81 | $58.53 | $58.41 | 220,593 |
| 2024-04-25 | $57.43 | $58.60 | $56.30 | $57.81 | $57.69 | 241,427 |
| 2024-04-24 | $56.74 | $57.50 | $56.74 | $56.86 | $56.74 | 167,158 |
| 2024-04-23 | $56.09 | $57.28 | $56.09 | $57.03 | $56.91 | 159,828 |
| 2024-04-22 | $55.00 | $56.15 | $54.66 | $56.07 | $55.96 | 170,292 |
| 2024-04-19 | $53.94 | $55.26 | $53.94 | $54.88 | $54.77 | 211,136 |
| 2024-04-18 | $54.82 | $55.41 | $54.16 | $54.22 | $54.11 | 190,617 |
| 2024-04-17 | $56.16 | $56.16 | $54.47 | $54.66 | $54.55 | 163,667 |
| 2024-04-16 | $55.75 | $56.08 | $54.73 | $55.72 | $55.61 | 225,364 |
| 2024-04-15 | $57.76 | $57.79 | $55.82 | $56.33 | $56.21 | 200,666 |
| 2024-04-12 | $56.87 | $57.53 | $56.35 | $56.89 | $56.89 | 153,112 |
| 2024-04-11 | $57.01 | $57.88 | $56.70 | $57.55 | $57.55 | 125,099 |
| 2024-04-10 | $57.14 | $57.71 | $56.06 | $56.51 | $56.51 | 268,534 |
| 2024-04-09 | $58.10 | $59.39 | $57.88 | $59.10 | $59.10 | 143,222 |
| 2024-04-08 | $58.03 | $58.39 | $57.45 | $57.98 | $57.98 | 141,283 |
| 2024-04-05 | $56.10 | $57.12 | $56.10 | $57.07 | $57.07 | 252,053 |
| 2024-04-04 | $58.15 | $58.58 | $55.98 | $56.35 | $56.35 | 224,994 |
| 2024-04-03 | $55.28 | $57.70 | $55.28 | $57.51 | $57.51 | 238,823 |
| 2024-04-02 | $57.00 | $57.13 | $55.30 | $55.69 | $55.69 | 275,384 |
| 2024-04-01 | $57.96 | $58.14 | $57.09 | $57.48 | $57.48 | 262,288 |
| 2024-03-28 | $57.45 | $59.30 | $57.43 | $57.97 | $57.97 | 312,981 |
| 2024-03-27 | $56.50 | $57.55 | $56.23 | $57.39 | $57.39 | 257,864 |
| 2024-03-26 | $56.24 | $56.27 | $55.24 | $55.97 | $55.97 | 169,791 |
| 2024-03-25 | $55.60 | $56.37 | $55.46 | $55.92 | $55.92 | 153,141 |
| 2024-03-22 | $56.96 | $57.29 | $55.02 | $55.10 | $55.10 | 202,065 |
| 2024-03-21 | $55.00 | $57.30 | $54.68 | $57.11 | $57.11 | 258,583 |
| 2024-03-20 | $53.44 | $54.94 | $53.39 | $54.56 | $54.56 | 138,781 |
| 2024-03-19 | $52.68 | $53.81 | $52.68 | $53.65 | $53.65 | 146,970 |
| 2024-03-18 | $52.81 | $53.12 | $52.35 | $52.73 | $52.73 | 154,097 |
| 2024-03-15 | $52.00 | $52.84 | $51.95 | $52.73 | $52.73 | 320,551 |
| 2024-03-14 | $54.07 | $54.29 | $51.99 | $52.26 | $52.26 | 171,898 |
| 2024-03-13 | $54.37 | $54.85 | $53.90 | $54.09 | $54.09 | 155,249 |
| 2024-03-12 | $53.64 | $54.34 | $53.36 | $54.30 | $54.30 | 119,936 |
| 2024-03-11 | $53.65 | $54.00 | $53.17 | $53.79 | $53.79 | 116,825 |
| 2024-03-08 | $53.35 | $53.86 | $53.10 | $53.80 | $53.80 | 117,587 |
| 2024-03-07 | $52.00 | $52.81 | $51.94 | $52.79 | $52.79 | 108,617 |
| 2024-03-06 | $52.48 | $52.74 | $51.81 | $51.89 | $51.89 | 145,400 |
| 2024-03-05 | $53.02 | $53.38 | $51.74 | $51.82 | $51.82 | 190,676 |
| 2024-03-04 | $54.19 | $54.84 | $53.06 | $53.24 | $53.24 | 244,753 |
| 2024-03-01 | $53.75 | $54.48 | $53.05 | $54.00 | $54.00 | 243,432 |
| 2024-02-29 | $53.91 | $54.17 | $53.24 | $53.87 | $53.75 | 144,432 |
| 2024-02-28 | $53.43 | $54.15 | $53.05 | $53.23 | $53.11 | 137,738 |
| 2024-02-27 | $54.45 | $55.06 | $53.75 | $53.94 | $53.82 | 243,668 |
| 2024-02-26 | $54.75 | $55.08 | $54.20 | $54.30 | $54.18 | 129,242 |
| 2024-02-23 | $56.09 | $56.09 | $54.65 | $55.02 | $54.90 | 165,806 |
| 2024-02-22 | $55.00 | $56.80 | $54.77 | $55.97 | $55.85 | 363,909 |
| 2024-02-21 | $54.65 | $55.49 | $54.65 | $55.15 | $55.03 | 245,277 |
| 2024-02-20 | $53.57 | $54.65 | $53.57 | $54.16 | $54.04 | 301,061 |
| 2024-02-16 | $54.35 | $54.61 | $53.83 | $53.98 | $53.86 | 200,613 |
| 2024-02-15 | $55.04 | $55.54 | $54.40 | $54.95 | $54.83 | 233,313 |
| 2024-02-14 | $54.05 | $54.61 | $53.34 | $54.33 | $54.21 | 239,736 |
| 2024-02-13 | $54.70 | $55.30 | $52.88 | $53.35 | $53.23 | 230,346 |
| 2024-02-12 | $55.25 | $57.54 | $55.00 | $56.57 | $56.44 | 172,271 |
| 2024-02-09 | $54.63 | $55.36 | $53.80 | $54.93 | $54.93 | 249,356 |
| 2024-02-08 | $54.57 | $55.21 | $54.37 | $54.81 | $54.81 | 222,631 |
| 2024-02-07 | $54.88 | $54.88 | $53.60 | $54.40 | $54.40 | 240,705 |
| 2024-02-06 | $54.70 | $55.64 | $54.35 | $54.88 | $54.88 | 88,623 |
| 2024-02-05 | $55.65 | $55.65 | $54.63 | $54.65 | $54.65 | 122,671 |
| 2024-02-02 | $56.25 | $56.77 | $55.40 | $56.36 | $56.36 | 131,377 |
| 2024-02-01 | $55.50 | $56.70 | $55.33 | $56.68 | $56.68 | 125,061 |
| 2024-01-31 | $56.02 | $57.05 | $55.13 | $55.20 | $55.20 | 133,440 |
| 2024-01-30 | $56.37 | $56.50 | $55.70 | $55.88 | $55.88 | 107,509 |
| 2024-01-29 | $56.12 | $56.85 | $56.03 | $56.69 | $56.69 | 123,513 |
| 2024-01-26 | $57.00 | $57.18 | $56.10 | $56.18 | $56.18 | 95,217 |
| 2024-01-25 | $56.76 | $56.95 | $55.85 | $56.58 | $56.58 | 103,247 |
| 2024-01-24 | $57.75 | $57.87 | $55.54 | $55.67 | $55.67 | 126,951 |
| 2024-01-23 | $58.12 | $58.12 | $56.14 | $56.98 | $56.98 | 111,123 |
| 2024-01-22 | $56.72 | $58.13 | $56.72 | $57.53 | $57.53 | 267,731 |
| 2024-01-19 | $54.63 | $56.51 | $54.20 | $56.39 | $56.39 | 185,321 |
| 2024-01-18 | $53.73 | $54.52 | $53.18 | $54.42 | $54.42 | 111,012 |
| 2024-01-17 | $54.30 | $54.49 | $53.47 | $53.57 | $53.57 | 160,083 |
| 2024-01-16 | $55.62 | $55.78 | $54.78 | $55.06 | $55.06 | 111,865 |
| 2024-01-12 | $56.90 | $56.95 | $55.76 | $56.37 | $56.37 | 114,574 |
| 2024-01-11 | $56.74 | $56.98 | $55.60 | $56.14 | $56.14 | 169,268 |
| 2024-01-10 | $56.70 | $57.43 | $56.13 | $57.09 | $57.09 | 181,916 |
| 2024-01-09 | $57.72 | $57.98 | $56.91 | $56.98 | $56.98 | 161,735 |
| 2024-01-08 | $57.59 | $58.79 | $57.24 | $58.65 | $58.65 | 166,102 |
| 2024-01-05 | $57.13 | $58.16 | $57.02 | $57.43 | $57.43 | 120,884 |
| 2024-01-04 | $57.76 | $58.82 | $57.41 | $57.52 | $57.52 | 143,712 |
| 2024-01-03 | $58.32 | $58.48 | $56.79 | $57.84 | $57.84 | 177,235 |
| 2024-01-02 | $60.06 | $60.58 | $58.22 | $58.83 | $58.83 | 170,595 |
| 2023-12-29 | $60.64 | $61.05 | $60.14 | $60.18 | $60.18 | 144,695 |
| 2023-12-28 | $60.14 | $61.49 | $60.14 | $60.98 | $60.98 | 156,723 |
| 2023-12-27 | $60.59 | $60.70 | $60.07 | $60.59 | $60.59 | 182,407 |
| 2023-12-26 | $59.17 | $60.10 | $59.16 | $60.04 | $60.04 | 173,923 |
| 2023-12-22 | $58.92 | $59.55 | $58.40 | $58.93 | $58.93 | 134,055 |
| 2023-12-21 | $58.43 | $58.64 | $57.22 | $58.55 | $58.55 | 200,788 |
| 2023-12-20 | $57.90 | $59.99 | $57.33 | $57.47 | $57.47 | 289,123 |
| 2023-12-19 | $56.75 | $58.17 | $56.75 | $57.86 | $57.86 | 202,303 |
| 2023-12-18 | $57.12 | $57.54 | $56.22 | $56.23 | $56.23 | 145,786 |
| 2023-12-15 | $57.81 | $57.81 | $56.49 | $57.01 | $57.01 | 375,236 |
| 2023-12-14 | $57.44 | $59.00 | $57.38 | $57.75 | $57.75 | 324,043 |
| 2023-12-13 | $55.15 | $57.10 | $53.64 | $56.77 | $56.77 | 333,774 |
| 2023-12-12 | $56.33 | $56.65 | $54.88 | $55.15 | $55.15 | 215,803 |
| 2023-12-11 | $53.91 | $56.36 | $53.87 | $56.33 | $56.33 | 244,436 |
| 2023-12-08 | $52.14 | $54.21 | $51.90 | $53.91 | $53.91 | 333,301 |
| 2023-12-07 | $52.69 | $53.11 | $51.97 | $52.26 | $52.26 | 184,993 |
| 2023-12-06 | $52.94 | $53.50 | $52.06 | $52.64 | $52.64 | 187,108 |
| 2023-12-05 | $53.42 | $53.49 | $52.29 | $52.38 | $52.38 | 181,972 |
| 2023-12-04 | $52.28 | $53.91 | $52.28 | $53.84 | $53.84 | 152,945 |
| 2023-12-01 | $51.30 | $52.82 | $50.85 | $52.65 | $52.65 | 141,308 |
| 2023-11-30 | $51.91 | $51.99 | $51.17 | $51.43 | $51.43 | 170,779 |
| 2023-11-29 | $52.22 | $52.91 | $51.66 | $51.99 | $51.99 | 140,804 |
| 2023-11-28 | $52.16 | $52.19 | $51.14 | $51.72 | $51.72 | 234,573 |
| 2023-11-27 | $53.11 | $53.13 | $52.18 | $52.38 | $52.38 | 244,558 |
| 2023-11-24 | $53.41 | $53.85 | $53.17 | $53.35 | $53.35 | 45,281 |
| 2023-11-22 | $53.21 | $53.55 | $52.84 | $53.39 | $53.39 | 106,453 |
| 2023-11-21 | $53.02 | $53.30 | $52.51 | $52.71 | $52.71 | 102,699 |
| 2023-11-20 | $53.39 | $53.43 | $52.63 | $53.09 | $53.09 | 129,053 |
| 2023-11-17 | $52.94 | $53.34 | $52.58 | $53.18 | $53.18 | 156,196 |
| 2023-11-16 | $52.97 | $53.04 | $52.06 | $52.70 | $52.70 | 175,870 |
| 2023-11-15 | $51.90 | $53.58 | $51.84 | $52.98 | $52.98 | 374,812 |
| 2023-11-14 | $50.27 | $52.07 | $49.89 | $51.93 | $51.93 | 264,320 |
| 2023-11-13 | $48.38 | $48.92 | $47.90 | $48.84 | $48.84 | 190,813 |
| 2023-11-10 | $48.67 | $48.69 | $47.94 | $48.67 | $48.67 | 214,014 |
| 2023-11-09 | $50.19 | $50.19 | $47.83 | $48.21 | $48.21 | 260,108 |
| 2023-11-08 | $49.29 | $50.16 | $49.10 | $50.01 | $50.01 | 272,058 |
| 2023-11-07 | $48.79 | $49.50 | $48.30 | $49.29 | $49.29 | 177,253 |
| 2023-11-06 | $49.48 | $49.48 | $48.25 | $48.71 | $48.71 | 191,926 |
| 2023-11-03 | $49.45 | $50.12 | $49.27 | $49.60 | $49.60 | 248,683 |
| 2023-11-02 | $47.54 | $48.72 | $47.32 | $48.68 | $48.68 | 199,312 |
| 2023-11-01 | $46.51 | $47.51 | $46.38 | $47.31 | $47.31 | 192,299 |
| 2023-10-31 | $46.45 | $46.76 | $45.99 | $46.64 | $46.64 | 144,752 |
| 2023-10-30 | $46.65 | $46.85 | $45.93 | $46.39 | $46.39 | 199,082 |
| 2023-10-27 | $47.06 | $47.92 | $46.01 | $46.17 | $46.17 | 189,015 |
| 2023-10-26 | $48.61 | $49.54 | $46.53 | $47.04 | $47.04 | 404,306 |
| 2023-10-25 | $49.02 | $49.26 | $48.23 | $48.61 | $48.61 | 380,794 |
| 2023-10-24 | $48.40 | $49.52 | $48.07 | $49.50 | $49.50 | 333,484 |
| 2023-10-23 | $48.90 | $49.24 | $48.51 | $48.62 | $48.62 | 183,025 |
| 2023-10-20 | $49.71 | $49.96 | $48.96 | $49.02 | $49.02 | 262,311 |
| 2023-10-19 | $49.95 | $50.75 | $49.48 | $49.61 | $49.61 | 171,474 |
| 2023-10-18 | $50.91 | $51.20 | $49.92 | $50.22 | $50.22 | 213,975 |
| 2023-10-17 | $50.75 | $51.77 | $50.75 | $51.41 | $51.41 | 239,842 |
| 2023-10-16 | $51.00 | $52.00 | $50.78 | $51.24 | $51.24 | 196,463 |
| 2023-10-13 | $51.37 | $51.99 | $50.50 | $50.88 | $50.88 | 381,743 |
| 2023-10-12 | $52.79 | $52.79 | $51.15 | $51.41 | $51.41 | 210,721 |
| 2023-10-11 | $53.57 | $54.00 | $52.33 | $52.82 | $52.82 | 162,337 |
| 2023-10-10 | $53.71 | $54.83 | $53.38 | $53.40 | $53.40 | 155,629 |
| 2023-10-09 | $52.93 | $53.91 | $52.80 | $53.71 | $53.71 | 120,782 |
| 2023-10-06 | $53.09 | $54.00 | $52.93 | $53.41 | $53.41 | 294,836 |
| 2023-10-05 | $53.19 | $53.77 | $52.78 | $53.29 | $53.29 | 192,053 |
| 2023-10-04 | $53.20 | $53.90 | $52.39 | $53.11 | $53.11 | 205,558 |
| 2023-10-03 | $53.76 | $54.02 | $52.89 | $53.16 | $53.16 | 179,722 |
| 2023-10-02 | $54.08 | $54.50 | $53.23 | $53.95 | $53.95 | 250,697 |
| 2023-09-29 | $56.15 | $56.24 | $54.26 | $54.33 | $54.33 | 203,486 |
| 2023-09-28 | $55.08 | $56.20 | $55.08 | $55.92 | $55.92 | 189,321 |
| 2023-09-27 | $55.05 | $55.52 | $54.99 | $55.02 | $55.02 | 143,480 |
| 2023-09-26 | $55.74 | $55.87 | $54.79 | $54.93 | $54.93 | 151,661 |
| 2023-09-25 | $55.79 | $56.40 | $55.57 | $56.18 | $56.18 | 114,225 |
| 2023-09-22 | $56.30 | $56.75 | $56.02 | $56.03 | $56.03 | 117,547 |
| 2023-09-21 | $57.09 | $57.24 | $55.30 | $56.04 | $56.04 | 260,272 |
| 2023-09-20 | $57.36 | $58.09 | $57.36 | $57.49 | $57.49 | 123,829 |
| 2023-09-19 | $57.67 | $57.93 | $56.60 | $56.90 | $56.90 | 145,686 |
| 2023-09-18 | $57.20 | $58.62 | $56.85 | $57.60 | $57.60 | 150,322 |
| 2023-09-15 | $57.76 | $57.97 | $56.91 | $57.20 | $57.20 | 495,490 |
| 2023-09-14 | $58.23 | $58.79 | $57.80 | $57.94 | $57.94 | 242,633 |
| 2023-09-13 | $59.25 | $59.39 | $57.52 | $57.60 | $57.60 | 174,903 |
| 2023-09-12 | $59.43 | $59.90 | $58.97 | $59.29 | $59.29 | 118,071 |
| 2023-09-11 | $59.41 | $59.75 | $59.01 | $59.63 | $59.63 | 121,111 |
| 2023-09-08 | $59.09 | $59.59 | $58.96 | $59.15 | $59.15 | 96,667 |
| 2023-09-07 | $59.34 | $59.46 | $58.49 | $59.22 | $59.22 | 168,019 |
| 2023-09-06 | $58.49 | $59.49 | $58.44 | $59.34 | $59.34 | 175,511 |
| 2023-09-05 | $61.11 | $61.14 | $58.04 | $58.18 | $58.18 | 460,440 |
| 2023-09-01 | $62.02 | $62.46 | $61.34 | $61.74 | $61.74 | 177,250 |
| 2023-08-31 | $62.73 | $63.16 | $61.61 | $61.74 | $61.74 | 344,282 |
| 2023-08-30 | $61.66 | $63.00 | $61.57 | $62.72 | $62.72 | 181,556 |
| 2023-08-29 | $61.54 | $62.20 | $61.35 | $61.86 | $61.86 | 176,045 |
| 2023-08-28 | $59.73 | $62.20 | $59.70 | $61.54 | $61.54 | 201,868 |
| 2023-08-25 | $59.91 | $60.27 | $58.92 | $59.44 | $59.44 | 124,242 |
| 2023-08-24 | $60.19 | $61.07 | $59.54 | $59.81 | $59.81 | 178,185 |
| 2023-08-23 | $59.30 | $60.57 | $59.29 | $60.50 | $60.50 | 105,323 |
| 2023-08-22 | $58.78 | $59.14 | $58.17 | $59.14 | $59.14 | 129,478 |
| 2023-08-21 | $58.77 | $58.77 | $57.58 | $58.41 | $58.41 | 206,535 |
| 2023-08-18 | $59.33 | $59.45 | $58.42 | $58.63 | $58.63 | 307,928 |
| 2023-08-17 | $61.00 | $61.43 | $59.71 | $59.81 | $59.81 | 198,966 |
| 2023-08-16 | $61.22 | $61.54 | $60.88 | $60.94 | $60.94 | 132,881 |
| 2023-08-15 | $61.20 | $61.64 | $60.66 | $61.00 | $61.00 | 175,184 |
| 2023-08-14 | $62.96 | $63.05 | $61.58 | $61.71 | $61.71 | 235,295 |
| 2023-08-11 | $62.10 | $63.41 | $61.42 | $63.04 | $63.04 | 232,550 |
| 2023-08-10 | $63.13 | $63.82 | $61.92 | $62.42 | $62.42 | 237,753 |
| 2023-08-09 | $63.45 | $64.01 | $62.75 | $63.00 | $62.88 | 311,511 |
| 2023-08-08 | $61.27 | $63.17 | $61.02 | $63.01 | $62.89 | 375,246 |
| 2023-08-07 | $60.10 | $62.28 | $60.08 | $62.09 | $61.97 | 210,227 |
| 2023-08-04 | $60.96 | $61.18 | $60.33 | $60.36 | $60.36 | 239,361 |
| 2023-08-03 | $62.07 | $62.69 | $60.67 | $60.91 | $60.91 | 288,861 |
| 2023-08-02 | $62.09 | $63.65 | $62.03 | $62.07 | $62.07 | 266,936 |
| 2023-08-01 | $63.45 | $63.52 | $62.16 | $62.90 | $62.90 | 272,410 |
| 2023-07-31 | $64.20 | $65.15 | $62.60 | $63.48 | $63.48 | 381,555 |
| 2023-07-28 | $64.75 | $65.99 | $64.20 | $64.51 | $64.51 | 501,630 |
| 2023-07-27 | $58.25 | $65.51 | $57.95 | $64.56 | $64.56 | 674,608 |
| 2023-07-26 | $54.10 | $54.90 | $53.82 | $54.65 | $54.65 | 100,563 |
| 2023-07-25 | $53.69 | $54.28 | $53.69 | $54.24 | $54.24 | 126,195 |
| 2023-07-24 | $53.30 | $54.10 | $53.09 | $53.93 | $53.93 | 113,278 |
| 2023-07-21 | $54.16 | $54.60 | $53.12 | $53.44 | $53.44 | 134,088 |
| 2023-07-20 | $54.36 | $54.36 | $53.10 | $53.84 | $53.84 | 115,427 |
| 2023-07-19 | $54.23 | $54.78 | $54.16 | $54.33 | $54.33 | 137,515 |
| 2023-07-18 | $53.47 | $54.35 | $53.34 | $54.16 | $54.16 | 138,018 |
| 2023-07-17 | $53.07 | $53.93 | $53.01 | $53.50 | $53.50 | 161,372 |
| 2023-07-14 | $53.00 | $53.24 | $52.49 | $53.21 | $53.21 | 108,923 |
| 2023-07-13 | $52.16 | $53.32 | $52.12 | $53.21 | $53.21 | 157,038 |
| 2023-07-12 | $52.45 | $52.74 | $51.53 | $52.16 | $52.16 | 161,246 |
| 2023-07-11 | $51.35 | $52.26 | $51.16 | $52.05 | $52.05 | 168,443 |
| 2023-07-10 | $49.27 | $51.28 | $49.27 | $51.25 | $51.25 | 208,520 |
| 2023-07-07 | $47.67 | $49.73 | $47.53 | $49.27 | $49.27 | 187,013 |
| 2023-07-06 | $48.27 | $48.64 | $47.69 | $48.45 | $48.45 | 127,887 |
| 2023-07-05 | $48.86 | $49.67 | $48.21 | $48.84 | $48.84 | 202,481 |
| 2023-07-03 | $48.34 | $49.05 | $48.16 | $48.90 | $48.90 | 112,546 |
| 2023-06-30 | $48.53 | $48.76 | $47.68 | $48.34 | $48.34 | 211,740 |
| 2023-06-29 | $46.75 | $48.56 | $46.75 | $48.39 | $48.39 | 245,887 |
| 2023-06-28 | $45.94 | $46.87 | $45.73 | $46.72 | $46.72 | 150,280 |
| 2023-06-27 | $45.00 | $45.95 | $44.99 | $45.90 | $45.90 | 99,845 |
| 2023-06-26 | $44.30 | $45.05 | $44.20 | $44.87 | $44.87 | 104,237 |
| 2023-06-23 | $44.78 | $45.11 | $44.26 | $44.51 | $44.51 | 323,950 |
| 2023-06-22 | $45.44 | $45.70 | $44.95 | $45.25 | $45.25 | 147,009 |
| 2023-06-21 | $45.35 | $45.75 | $44.99 | $45.71 | $45.71 | 274,342 |
| 2023-06-20 | $45.28 | $45.86 | $45.16 | $45.69 | $45.69 | 395,018 |
| 2023-06-16 | $45.36 | $45.55 | $44.96 | $45.49 | $45.49 | 566,735 |
| 2023-06-15 | $45.31 | $45.31 | $44.13 | $44.96 | $44.96 | 266,842 |
| 2023-06-14 | $45.50 | $45.81 | $45.20 | $45.53 | $45.53 | 275,631 |
| 2023-06-13 | $44.80 | $45.48 | $44.80 | $45.30 | $45.30 | 172,914 |
| 2023-06-12 | $45.46 | $45.52 | $44.58 | $44.64 | $44.64 | 169,039 |
| 2023-06-09 | $45.88 | $45.90 | $45.24 | $45.47 | $45.47 | 111,590 |
| 2023-06-08 | $46.29 | $46.52 | $45.95 | $46.00 | $46.00 | 187,259 |
| 2023-06-07 | $46.35 | $46.87 | $46.10 | $46.31 | $46.31 | 278,577 |
| 2023-06-06 | $45.77 | $46.57 | $45.05 | $46.00 | $46.00 | 198,586 |
| 2023-06-05 | $45.73 | $46.09 | $44.61 | $46.00 | $46.00 | 179,734 |
| 2023-06-02 | $46.57 | $46.71 | $46.04 | $46.24 | $46.24 | 331,197 |
| 2023-06-01 | $46.59 | $46.83 | $45.26 | $45.91 | $45.91 | 134,424 |
| 2023-05-31 | $46.56 | $46.93 | $45.90 | $46.51 | $46.51 | 342,433 |
| 2023-05-30 | $46.44 | $46.90 | $45.91 | $46.64 | $46.64 | 107,353 |
| 2023-05-26 | $46.05 | $46.64 | $46.00 | $46.40 | $46.40 | 102,140 |
| 2023-05-25 | $45.76 | $46.60 | $45.76 | $45.92 | $45.92 | 222,776 |
| 2023-05-24 | $45.69 | $46.09 | $45.19 | $45.80 | $45.80 | 230,660 |
| 2023-05-23 | $45.41 | $46.67 | $45.12 | $45.95 | $45.95 | 159,971 |
| 2023-05-22 | $45.55 | $45.80 | $44.66 | $45.36 | $45.36 | 138,459 |
| 2023-05-19 | $45.82 | $45.99 | $45.15 | $45.55 | $45.55 | 123,257 |
| 2023-05-18 | $44.10 | $45.51 | $43.32 | $45.42 | $45.42 | 136,823 |
| 2023-05-17 | $42.54 | $44.18 | $42.34 | $44.12 | $44.12 | 183,338 |
| 2023-05-16 | $42.66 | $42.66 | $42.17 | $42.27 | $42.27 | 88,162 |
| 2023-05-15 | $42.50 | $42.87 | $42.31 | $42.74 | $42.64 | 95,196 |
| 2023-05-12 | $42.74 | $42.82 | $42.13 | $42.37 | $42.37 | 77,791 |
| 2023-05-11 | $42.47 | $42.63 | $42.04 | $42.55 | $42.55 | 88,818 |
| 2023-05-10 | $42.60 | $42.96 | $41.99 | $42.83 | $42.83 | 118,475 |
| 2023-05-09 | $41.51 | $42.21 | $41.25 | $42.13 | $42.13 | 115,080 |
| 2023-05-08 | $42.06 | $42.06 | $41.56 | $41.83 | $41.83 | 89,841 |
| 2023-05-05 | $41.83 | $42.40 | $41.61 | $42.00 | $42.00 | 126,417 |
| 2023-05-04 | $40.82 | $41.36 | $40.36 | $41.16 | $41.16 | 194,794 |
| 2023-05-03 | $40.86 | $41.72 | $40.86 | $41.14 | $41.14 | 129,514 |
| 2023-05-02 | $40.67 | $40.69 | $39.68 | $40.67 | $40.67 | 157,151 |
| 2023-05-01 | $41.10 | $41.35 | $40.61 | $40.79 | $40.79 | 133,039 |
| 2023-04-28 | $40.55 | $41.65 | $40.49 | $41.10 | $41.10 | 129,353 |
| 2023-04-27 | $40.04 | $40.69 | $38.81 | $40.52 | $40.52 | 204,607 |
| 2023-04-26 | $40.00 | $40.50 | $39.55 | $40.25 | $40.25 | 276,503 |
| 2023-04-25 | $40.83 | $41.00 | $39.87 | $40.18 | $40.18 | 279,006 |
| 2023-04-24 | $41.31 | $41.45 | $40.83 | $41.24 | $41.24 | 75,046 |
| 2023-04-21 | $41.47 | $41.56 | $41.13 | $41.27 | $41.27 | 81,469 |
| 2023-04-20 | $41.36 | $41.56 | $40.96 | $41.33 | $41.33 | 94,562 |
| 2023-04-19 | $40.97 | $41.75 | $40.62 | $41.55 | $41.55 | 103,956 |
| 2023-04-18 | $41.89 | $41.93 | $40.80 | $41.06 | $41.06 | 62,408 |
| 2023-04-17 | $40.89 | $41.74 | $40.84 | $41.67 | $41.67 | 72,684 |
| 2023-04-14 | $41.38 | $41.63 | $40.34 | $40.78 | $40.78 | 70,601 |
| 2023-04-13 | $41.18 | $41.39 | $40.82 | $41.34 | $41.34 | 76,326 |
| 2023-04-12 | $41.56 | $41.58 | $40.74 | $40.93 | $40.93 | 84,533 |
| 2023-04-11 | $41.38 | $41.57 | $40.99 | $41.04 | $41.04 | 106,861 |
| 2023-04-10 | $40.31 | $41.40 | $40.28 | $41.23 | $41.23 | 232,415 |
| 2023-04-06 | $40.43 | $40.80 | $40.34 | $40.58 | $40.58 | 103,139 |
| 2023-04-05 | $40.27 | $40.54 | $40.00 | $40.30 | $40.30 | 89,944 |
| 2023-04-04 | $40.99 | $40.99 | $40.18 | $40.64 | $40.64 | 120,920 |
| 2023-04-03 | $41.65 | $41.76 | $40.61 | $40.91 | $40.91 | 135,416 |
| 2023-03-31 | $41.15 | $41.85 | $41.00 | $41.61 | $41.61 | 236,036 |
| 2023-03-30 | $40.25 | $40.86 | $40.18 | $40.84 | $40.84 | 165,677 |
| 2023-03-29 | $39.30 | $40.05 | $39.05 | $40.05 | $40.05 | 209,760 |
| 2023-03-28 | $39.06 | $39.62 | $38.88 | $38.99 | $38.99 | 231,240 |
| 2023-03-27 | $39.86 | $39.86 | $39.27 | $39.30 | $39.30 | 132,059 |
| 2023-03-24 | $38.90 | $39.43 | $38.70 | $39.42 | $39.42 | 118,965 |
| 2023-03-23 | $39.35 | $39.84 | $39.01 | $39.17 | $39.17 | 159,049 |
| 2023-03-22 | $40.39 | $40.74 | $39.24 | $39.27 | $39.27 | 138,522 |
| 2023-03-21 | $40.73 | $41.18 | $40.28 | $40.49 | $40.49 | 133,127 |
| 2023-03-20 | $40.32 | $40.54 | $39.74 | $40.16 | $40.16 | 190,703 |
| 2023-03-17 | $40.77 | $40.77 | $39.47 | $39.96 | $39.96 | 583,228 |
| 2023-03-16 | $39.38 | $41.29 | $39.38 | $40.95 | $40.95 | 179,484 |
| 2023-03-15 | $39.25 | $40.22 | $39.24 | $39.94 | $39.94 | 167,163 |
| 2023-03-14 | $40.58 | $41.07 | $39.71 | $40.19 | $40.19 | 206,194 |
| 2023-03-13 | $39.26 | $40.07 | $38.93 | $39.60 | $39.60 | 284,376 |
| 2023-03-10 | $40.88 | $41.24 | $39.53 | $39.81 | $39.81 | 196,120 |
| 2023-03-09 | $41.94 | $42.46 | $40.85 | $41.11 | $41.11 | 138,935 |
| 2023-03-08 | $41.23 | $41.88 | $40.99 | $41.88 | $41.88 | 132,964 |
| 2023-03-07 | $41.82 | $41.91 | $40.95 | $41.02 | $41.02 | 111,416 |
| 2023-03-06 | $42.68 | $42.96 | $41.70 | $41.90 | $41.90 | 211,060 |
| 2023-03-03 | $42.21 | $42.77 | $42.02 | $42.74 | $42.74 | 139,880 |
| 2023-03-02 | $41.79 | $42.36 | $41.28 | $42.06 | $41.96 | 137,298 |
| 2023-03-01 | $42.71 | $42.74 | $41.80 | $42.07 | $42.07 | 129,363 |
| 2023-02-28 | $42.81 | $43.26 | $42.69 | $42.83 | $42.83 | 225,318 |
| 2023-02-27 | $42.95 | $43.40 | $42.50 | $42.75 | $42.75 | 117,140 |
| 2023-02-24 | $43.22 | $43.84 | $41.94 | $42.53 | $42.53 | 298,661 |
| 2023-02-23 | $44.31 | $44.43 | $42.23 | $43.74 | $43.74 | 239,501 |
| 2023-02-22 | $44.41 | $45.14 | $44.25 | $44.62 | $44.62 | 201,422 |
| 2023-02-21 | $45.09 | $45.35 | $44.24 | $44.30 | $44.30 | 132,218 |
| 2023-02-17 | $45.80 | $46.02 | $45.36 | $45.76 | $45.76 | 138,242 |
| 2023-02-16 | $45.25 | $46.20 | $45.02 | $45.69 | $45.69 | 125,780 |
| 2023-02-15 | $45.88 | $46.38 | $45.62 | $45.80 | $45.80 | 134,706 |
| 2023-02-14 | $46.72 | $46.94 | $45.59 | $46.32 | $46.32 | 155,966 |
| 2023-02-13 | $46.76 | $47.06 | $46.24 | $46.80 | $46.80 | 131,126 |
| 2023-02-10 | $46.53 | $47.42 | $46.30 | $46.62 | $46.62 | 134,423 |
| 2023-02-09 | $47.13 | $47.67 | $46.25 | $46.70 | $46.70 | 204,177 |
| 2023-02-08 | $47.42 | $47.96 | $46.60 | $46.67 | $46.67 | 174,540 |
| 2023-02-07 | $46.63 | $47.71 | $46.39 | $47.67 | $47.67 | 175,094 |
| 2023-02-06 | $46.99 | $47.38 | $46.54 | $47.02 | $47.02 | 100,435 |
| 2023-02-03 | $47.00 | $47.98 | $46.83 | $47.39 | $47.39 | 216,472 |
| 2023-02-02 | $47.50 | $48.03 | $46.94 | $47.53 | $47.53 | 222,561 |
| 2023-02-01 | $46.88 | $47.53 | $46.19 | $47.10 | $47.10 | 178,734 |
| 2023-01-31 | $45.52 | $47.25 | $45.52 | $47.10 | $47.10 | 193,062 |
| 2023-01-30 | $45.95 | $46.58 | $45.51 | $45.57 | $45.57 | 99,420 |
| 2023-01-27 | $45.71 | $46.24 | $45.54 | $46.06 | $46.06 | 96,456 |
| 2023-01-26 | $45.15 | $45.65 | $44.62 | $45.59 | $45.59 | 101,819 |
| 2023-01-25 | $43.96 | $44.83 | $43.52 | $44.81 | $44.81 | 113,027 |
| 2023-01-24 | $43.78 | $44.59 | $43.78 | $44.16 | $44.16 | 124,861 |
| 2023-01-23 | $43.81 | $44.69 | $43.34 | $44.21 | $44.21 | 124,377 |
| 2023-01-20 | $43.53 | $44.00 | $43.06 | $43.65 | $43.65 | 153,994 |
| 2023-01-19 | $42.71 | $43.43 | $42.50 | $43.25 | $43.25 | 153,318 |
| 2023-01-18 | $43.47 | $44.14 | $42.61 | $42.87 | $42.87 | 227,539 |
| 2023-01-17 | $42.15 | $43.15 | $42.02 | $42.91 | $42.91 | 190,508 |
| 2023-01-13 | $40.78 | $42.25 | $40.78 | $42.01 | $42.01 | 138,897 |
| 2023-01-12 | $41.72 | $41.90 | $40.98 | $41.40 | $41.40 | 167,921 |
| 2023-01-11 | $40.73 | $41.55 | $40.73 | $41.48 | $41.48 | 124,194 |
| 2023-01-10 | $39.93 | $40.86 | $39.93 | $40.69 | $40.69 | 128,325 |
| 2023-01-09 | $40.92 | $41.02 | $39.96 | $40.22 | $40.22 | 216,198 |
| 2023-01-06 | $39.52 | $40.88 | $39.06 | $40.85 | $40.85 | 216,451 |
| 2023-01-05 | $39.27 | $39.61 | $38.48 | $38.84 | $38.84 | 140,828 |
| 2023-01-04 | $39.72 | $39.77 | $39.05 | $39.60 | $39.60 | 200,399 |
| 2023-01-03 | $39.35 | $39.59 | $38.35 | $39.20 | $39.20 | 187,124 |
| 2022-12-30 | $38.13 | $38.90 | $38.03 | $38.65 | $38.65 | 174,806 |
| 2022-12-29 | $37.88 | $38.67 | $37.86 | $38.63 | $38.63 | 149,115 |
| 2022-12-28 | $39.08 | $39.56 | $37.44 | $37.53 | $37.53 | 157,498 |
| 2022-12-27 | $38.70 | $39.36 | $38.43 | $39.17 | $39.17 | 194,486 |
| 2022-12-23 | $37.08 | $38.62 | $37.03 | $38.58 | $38.58 | 226,119 |
| 2022-12-22 | $37.80 | $37.97 | $36.74 | $37.28 | $37.28 | 190,278 |
| 2022-12-21 | $38.10 | $39.02 | $37.85 | $38.03 | $38.03 | 258,566 |
| 2022-12-20 | $36.51 | $38.08 | $36.51 | $37.76 | $37.76 | 395,104 |
| 2022-12-19 | $36.89 | $37.74 | $36.55 | $36.72 | $36.72 | 507,419 |
| 2022-12-16 | $36.75 | $37.27 | $35.98 | $37.23 | $37.23 | 669,835 |
| 2022-12-15 | $37.00 | $37.55 | $36.39 | $37.19 | $37.19 | 344,936 |
| 2022-12-14 | $36.85 | $37.56 | $36.85 | $37.26 | $37.26 | 309,732 |
| 2022-12-13 | $36.82 | $37.50 | $36.58 | $36.99 | $36.99 | 270,580 |
| 2022-12-12 | $36.80 | $36.80 | $35.78 | $36.15 | $36.15 | 171,294 |
| 2022-12-09 | $36.27 | $36.79 | $36.05 | $36.63 | $36.63 | 117,984 |
| 2022-12-08 | $35.97 | $36.93 | $35.78 | $36.47 | $36.47 | 105,999 |
| 2022-12-07 | $35.48 | $36.14 | $35.09 | $35.69 | $35.69 | 161,744 |
| 2022-12-06 | $35.63 | $35.92 | $35.16 | $35.36 | $35.36 | 153,857 |
| 2022-12-05 | $36.90 | $36.90 | $35.22 | $35.67 | $35.67 | 175,742 |
| 2022-12-02 | $37.50 | $37.99 | $36.97 | $37.23 | $37.23 | 123,852 |
| 2022-12-01 | $38.65 | $38.67 | $37.80 | $38.00 | $38.00 | 120,339 |
| 2022-11-30 | $37.69 | $38.54 | $36.80 | $38.43 | $38.43 | 281,876 |
| 2022-11-29 | $36.77 | $38.08 | $36.63 | $37.98 | $37.98 | 177,661 |
| 2022-11-28 | $36.72 | $37.14 | $36.54 | $36.88 | $36.88 | 164,773 |
| 2022-11-25 | $36.87 | $37.14 | $36.49 | $36.91 | $36.91 | 78,055 |
| 2022-11-23 | $36.20 | $37.24 | $36.20 | $37.02 | $37.02 | 169,819 |
| 2022-11-22 | $36.88 | $36.88 | $34.75 | $36.25 | $36.25 | 284,583 |
| 2022-11-21 | $37.84 | $38.22 | $36.67 | $36.77 | $36.77 | 151,962 |
| 2022-11-18 | $38.52 | $38.84 | $37.58 | $38.00 | $38.00 | 177,855 |
| 2022-11-17 | $36.99 | $37.78 | $36.72 | $37.65 | $37.65 | 124,477 |
| 2022-11-16 | $37.35 | $37.91 | $37.35 | $37.59 | $37.59 | 113,084 |
| 2022-11-15 | $36.89 | $37.90 | $36.89 | $37.61 | $37.61 | 153,473 |
| 2022-11-14 | $36.49 | $36.78 | $35.71 | $36.43 | $36.43 | 205,742 |
| 2022-11-11 | $37.89 | $38.23 | $36.61 | $36.97 | $36.97 | 220,905 |
| 2022-11-10 | $36.05 | $37.56 | $36.05 | $37.54 | $37.54 | 209,193 |
| 2022-11-09 | $35.74 | $36.30 | $34.24 | $34.32 | $34.32 | 147,642 |
| 2022-11-08 | $35.57 | $36.10 | $35.10 | $36.03 | $35.93 | 388,952 |
| 2022-11-07 | $35.08 | $35.47 | $34.63 | $35.28 | $35.18 | 196,372 |
| 2022-11-04 | $34.27 | $34.99 | $33.83 | $34.68 | $34.58 | 106,077 |
| 2022-11-03 | $34.53 | $34.53 | $33.76 | $33.84 | $33.74 | 213,053 |
| 2022-11-02 | $36.07 | $36.91 | $35.03 | $35.09 | $34.99 | 239,668 |
| 2022-11-01 | $36.07 | $36.40 | $35.54 | $36.22 | $36.11 | 148,028 |
| 2022-10-31 | $35.85 | $36.36 | $35.44 | $35.53 | $35.43 | 148,357 |
| 2022-10-28 | $35.32 | $36.48 | $35.07 | $36.19 | $36.08 | 280,492 |
| 2022-10-27 | $36.38 | $36.38 | $34.89 | $35.47 | $35.37 | 240,176 |
| 2022-10-26 | $36.36 | $36.51 | $35.59 | $35.74 | $35.64 | 182,483 |
| 2022-10-25 | $34.63 | $36.29 | $34.63 | $35.91 | $35.81 | 190,399 |
| 2022-10-24 | $34.23 | $34.56 | $33.56 | $34.48 | $34.38 | 203,452 |
| 2022-10-21 | $33.52 | $34.06 | $32.70 | $34.02 | $33.92 | 132,319 |
| 2022-10-20 | $32.90 | $33.79 | $32.90 | $33.24 | $33.14 | 173,884 |
| 2022-10-19 | $33.09 | $33.33 | $32.60 | $32.88 | $32.78 | 133,238 |
| 2022-10-18 | $34.02 | $34.32 | $33.25 | $33.56 | $33.46 | 120,394 |
| 2022-10-17 | $33.21 | $33.71 | $33.09 | $33.30 | $33.20 | 154,455 |
| 2022-10-14 | $33.50 | $33.60 | $32.39 | $32.45 | $32.45 | 204,330 |
| 2022-10-13 | $31.36 | $33.09 | $31.11 | $33.04 | $33.04 | 206,604 |
| 2022-10-12 | $32.37 | $32.37 | $31.64 | $32.08 | $32.08 | 151,244 |
| 2022-10-11 | $31.88 | $32.46 | $31.47 | $32.18 | $32.18 | 236,927 |
| 2022-10-10 | $32.38 | $32.59 | $32.08 | $32.28 | $32.28 | 166,565 |
| 2022-10-07 | $32.06 | $32.28 | $31.66 | $32.06 | $32.06 | 181,636 |
| 2022-10-06 | $32.64 | $32.83 | $31.91 | $32.58 | $32.58 | 133,250 |
| 2022-10-05 | $33.01 | $33.18 | $32.40 | $32.70 | $32.70 | 150,378 |
| 2022-10-04 | $33.22 | $33.98 | $33.22 | $33.68 | $33.68 | 184,832 |
| 2022-10-03 | $32.42 | $33.02 | $31.95 | $32.60 | $32.60 | 239,401 |
| 2022-09-30 | $31.90 | $32.72 | $31.85 | $32.03 | $32.03 | 235,201 |
| 2022-09-29 | $32.25 | $32.36 | $31.33 | $31.89 | $31.89 | 259,604 |
| 2022-09-28 | $31.88 | $33.05 | $31.76 | $32.85 | $32.85 | 436,992 |
| 2022-09-27 | $31.94 | $32.51 | $31.19 | $31.50 | $31.50 | 388,727 |
| 2022-09-26 | $32.01 | $32.43 | $31.31 | $31.32 | $31.32 | 524,675 |
| 2022-09-23 | $32.29 | $32.67 | $31.75 | $32.35 | $32.35 | 468,511 |
| 2022-09-22 | $33.40 | $33.51 | $32.52 | $32.73 | $32.73 | 596,037 |
| 2022-09-21 | $34.62 | $35.02 | $33.40 | $33.44 | $33.44 | 272,165 |
| 2022-09-20 | $34.98 | $34.98 | $34.03 | $34.43 | $34.43 | 308,432 |
| 2022-09-19 | $34.73 | $35.85 | $34.73 | $35.57 | $35.57 | 155,892 |
| 2022-09-16 | $35.15 | $35.42 | $34.43 | $35.06 | $35.06 | 696,865 |
| 2022-09-15 | $36.56 | $36.93 | $35.53 | $35.70 | $35.70 | 366,150 |
| 2022-09-14 | $37.25 | $37.41 | $36.53 | $36.74 | $36.74 | 333,780 |
| 2022-09-13 | $37.89 | $38.07 | $37.38 | $37.41 | $37.41 | 357,575 |
| 2022-09-12 | $38.65 | $40.45 | $38.14 | $38.81 | $38.81 | 339,713 |
| 2022-09-09 | $38.04 | $38.57 | $37.84 | $38.19 | $38.19 | 275,933 |
| 2022-09-08 | $37.70 | $38.38 | $37.34 | $37.47 | $37.47 | 340,361 |
| 2022-09-07 | $36.60 | $38.08 | $36.60 | $38.02 | $38.02 | 398,686 |
| 2022-09-06 | $37.28 | $37.28 | $36.45 | $36.62 | $36.62 | 252,808 |
| 2022-09-02 | $38.63 | $38.70 | $37.04 | $37.13 | $37.13 | 254,047 |
| 2022-09-01 | $37.99 | $38.10 | $36.96 | $37.92 | $37.92 | 384,223 |
| 2022-08-31 | $38.36 | $38.80 | $38.03 | $38.20 | $38.20 | 169,465 |
| 2022-08-30 | $38.50 | $38.50 | $37.80 | $38.20 | $38.20 | 121,090 |
| 2022-08-29 | $38.85 | $39.09 | $38.05 | $38.33 | $38.33 | 178,511 |
| 2022-08-26 | $40.75 | $40.91 | $39.01 | $39.11 | $39.11 | 170,189 |
| 2022-08-25 | $40.11 | $41.03 | $40.00 | $40.96 | $40.96 | 98,726 |
| 2022-08-24 | $39.55 | $40.11 | $39.32 | $39.93 | $39.93 | 54,188 |
| 2022-08-23 | $39.58 | $40.36 | $39.58 | $39.79 | $39.79 | 136,741 |
| 2022-08-22 | $40.63 | $40.91 | $39.35 | $39.74 | $39.74 | 137,878 |
| 2022-08-19 | $41.42 | $41.50 | $40.86 | $41.04 | $41.04 | 110,658 |
| 2022-08-18 | $41.46 | $42.15 | $41.37 | $41.73 | $41.73 | 68,786 |
| 2022-08-17 | $42.20 | $42.20 | $41.31 | $41.65 | $41.65 | 81,844 |
| 2022-08-16 | $43.20 | $43.53 | $42.42 | $42.77 | $42.77 | 111,753 |
| 2022-08-15 | $42.10 | $43.23 | $42.10 | $43.20 | $43.20 | 120,729 |
| 2022-08-12 | $42.21 | $42.53 | $41.66 | $42.42 | $42.42 | 116,453 |
| 2022-08-11 | $41.56 | $42.39 | $41.24 | $42.08 | $42.08 | 160,347 |
| 2022-08-10 | $40.73 | $41.73 | $40.50 | $41.13 | $41.03 | 197,584 |
| 2022-08-09 | $39.38 | $39.86 | $38.81 | $39.86 | $39.77 | 134,273 |
| 2022-08-08 | $39.43 | $40.23 | $38.94 | $39.42 | $39.33 | 207,483 |
| 2022-08-05 | $39.64 | $40.33 | $38.79 | $39.28 | $39.19 | 344,062 |
| 2022-08-04 | $40.68 | $40.79 | $39.87 | $40.37 | $40.27 | 164,724 |
| 2022-08-03 | $40.44 | $40.79 | $39.82 | $40.45 | $40.35 | 137,981 |
| 2022-08-02 | $41.06 | $41.38 | $40.09 | $40.13 | $40.03 | 143,323 |
| 2022-08-01 | $41.61 | $42.06 | $40.83 | $41.25 | $41.15 | 179,078 |
| 2022-07-29 | $42.12 | $42.47 | $41.30 | $42.02 | $41.92 | 162,757 |
| 2022-07-28 | $43.97 | $44.06 | $41.35 | $42.11 | $42.01 | 215,715 |
| 2022-07-27 | $42.46 | $43.65 | $42.45 | $43.39 | $43.29 | 145,101 |
| 2022-07-26 | $41.74 | $42.72 | $41.74 | $42.35 | $42.25 | 153,903 |
| 2022-07-25 | $41.45 | $41.91 | $40.72 | $41.87 | $41.77 | 123,872 |
| 2022-07-22 | $41.88 | $42.14 | $40.82 | $41.42 | $41.32 | 113,527 |
| 2022-07-21 | $41.42 | $41.81 | $40.55 | $41.78 | $41.68 | 113,044 |
| 2022-07-20 | $40.78 | $41.79 | $40.54 | $41.33 | $41.23 | 170,962 |
| 2022-07-19 | $39.90 | $40.91 | $39.90 | $40.78 | $40.68 | 148,235 |
| 2022-07-18 | $40.09 | $40.21 | $39.08 | $39.17 | $39.08 | 87,499 |
| 2022-07-15 | $39.76 | $39.90 | $38.82 | $39.57 | $39.48 | 115,161 |
| 2022-07-14 | $38.72 | $39.31 | $38.60 | $38.97 | $38.88 | 101,999 |
| 2022-07-13 | $38.21 | $39.69 | $38.01 | $39.50 | $39.41 | 126,724 |
| 2022-07-12 | $38.82 | $39.53 | $38.80 | $39.04 | $38.95 | 111,101 |
| 2022-07-11 | $39.82 | $39.82 | $38.99 | $39.15 | $39.06 | 111,890 |
| 2022-07-08 | $39.97 | $40.32 | $39.26 | $39.95 | $39.86 | 136,384 |
| 2022-07-07 | $39.72 | $40.33 | $39.69 | $40.16 | $40.06 | 90,158 |
| 2022-07-06 | $40.35 | $40.69 | $39.07 | $39.42 | $39.33 | 150,131 |
| 2022-07-05 | $39.17 | $40.22 | $38.55 | $40.20 | $40.10 | 184,271 |
| 2022-07-01 | $39.46 | $40.44 | $39.05 | $40.08 | $39.98 | 181,766 |
| 2022-06-30 | $38.45 | $39.81 | $37.97 | $39.56 | $39.47 | 324,828 |
| 2022-06-29 | $38.90 | $39.20 | $38.02 | $39.03 | $38.94 | 163,502 |
| 2022-06-28 | $40.18 | $40.70 | $38.77 | $38.80 | $38.71 | 123,255 |
| 2022-06-27 | $40.61 | $40.89 | $39.70 | $39.90 | $39.81 | 145,520 |
| 2022-06-24 | $38.97 | $40.55 | $38.75 | $40.31 | $40.21 | 294,037 |
| 2022-06-23 | $38.45 | $39.19 | $37.80 | $38.97 | $38.88 | 219,363 |
| 2022-06-22 | $37.90 | $39.20 | $37.85 | $38.38 | $38.29 | 389,600 |
| 2022-06-21 | $39.55 | $40.23 | $38.26 | $38.27 | $38.18 | 321,282 |
| 2022-06-17 | $40.34 | $41.17 | $38.97 | $39.27 | $39.18 | 567,884 |
| 2022-06-16 | $40.42 | $40.87 | $39.35 | $39.76 | $39.67 | 501,511 |
| 2022-06-15 | $42.09 | $42.36 | $40.77 | $41.55 | $41.45 | 509,926 |
| 2022-06-14 | $42.41 | $42.54 | $41.00 | $41.29 | $41.19 | 349,879 |
| 2022-06-13 | $44.99 | $45.70 | $42.04 | $42.23 | $42.13 | 519,878 |
| 2022-06-10 | $47.96 | $48.51 | $46.16 | $46.22 | $46.11 | 148,019 |
| 2022-06-09 | $48.82 | $49.91 | $48.40 | $48.64 | $48.52 | 129,842 |
| 2022-06-08 | $49.50 | $49.72 | $48.46 | $49.14 | $49.02 | 145,853 |
| 2022-06-07 | $48.05 | $50.41 | $48.05 | $50.20 | $50.08 | 169,867 |
| 2022-06-06 | $50.08 | $50.08 | $48.28 | $48.56 | $48.44 | 174,321 |
| 2022-06-03 | $49.60 | $50.29 | $49.26 | $49.53 | $49.41 | 138,671 |
| 2022-06-02 | $49.25 | $50.29 | $49.19 | $50.19 | $50.07 | 135,725 |
| 2022-06-01 | $50.37 | $50.37 | $48.48 | $49.21 | $49.09 | 198,962 |
| 2022-05-31 | $50.26 | $51.01 | $49.61 | $50.49 | $50.37 | 188,627 |
| 2022-05-27 | $50.00 | $51.26 | $50.00 | $50.86 | $50.74 | 154,131 |
| 2022-05-26 | $48.95 | $49.93 | $48.95 | $49.43 | $49.31 | 114,369 |
| 2022-05-25 | $47.56 | $49.20 | $47.54 | $48.64 | $48.52 | 140,360 |
| 2022-05-24 | $47.68 | $48.20 | $46.41 | $47.94 | $47.83 | 157,995 |
| 2022-05-23 | $48.00 | $48.71 | $46.99 | $47.88 | $47.77 | 182,452 |
| 2022-05-20 | $48.40 | $48.40 | $46.26 | $47.33 | $47.22 | 173,918 |
| 2022-05-19 | $47.63 | $48.69 | $47.56 | $47.64 | $47.53 | 224,336 |
| 2022-05-18 | $49.75 | $50.60 | $47.29 | $47.92 | $47.81 | 388,427 |
| 2022-05-17 | $49.08 | $50.80 | $48.79 | $50.80 | $50.68 | 158,668 |
| 2022-05-16 | $48.04 | $48.54 | $47.36 | $48.47 | $48.36 | 134,117 |
| 2022-05-13 | $47.48 | $48.50 | $46.73 | $47.81 | $47.70 | 212,237 |
| 2022-05-12 | $46.40 | $47.91 | $45.81 | $46.80 | $46.69 | 286,784 |
| 2022-05-11 | $48.09 | $49.51 | $46.68 | $46.76 | $46.65 | 178,365 |
| 2022-05-10 | $49.71 | $50.19 | $48.01 | $48.36 | $48.25 | 233,866 |
| 2022-05-09 | $48.95 | $50.34 | $48.60 | $48.89 | $48.67 | 339,952 |
| 2022-05-06 | $50.11 | $50.75 | $48.75 | $49.69 | $49.47 | 227,277 |
| 2022-05-05 | $52.64 | $53.13 | $49.54 | $50.46 | $50.24 | 266,127 |
| 2022-05-04 | $52.00 | $53.33 | $51.32 | $52.99 | $52.76 | 259,800 |
| 2022-05-03 | $52.20 | $53.00 | $51.79 | $52.02 | $51.79 | 184,622 |
| 2022-05-02 | $53.35 | $53.66 | $51.07 | $52.05 | $51.82 | 249,457 |
| 2022-04-29 | $56.01 | $56.47 | $53.01 | $53.21 | $52.97 | 245,917 |
| 2022-04-28 | $54.91 | $57.09 | $53.85 | $56.57 | $56.32 | 201,584 |
| 2022-04-27 | $54.08 | $55.21 | $53.31 | $53.85 | $53.61 | 256,517 |
| 2022-04-26 | $55.18 | $56.15 | $53.92 | $53.93 | $53.69 | 302,394 |
| 2022-04-25 | $55.64 | $56.38 | $54.59 | $55.97 | $55.72 | 213,290 |
| 2022-04-22 | $57.46 | $58.11 | $55.78 | $56.02 | $55.77 | 186,078 |
| 2022-04-21 | $60.83 | $61.37 | $57.37 | $57.98 | $57.72 | 189,423 |
| 2022-04-20 | $58.63 | $60.43 | $58.63 | $60.25 | $59.98 | 150,445 |
| 2022-04-19 | $58.07 | $59.55 | $58.07 | $58.40 | $58.14 | 167,762 |
| 2022-04-18 | $58.25 | $60.11 | $57.84 | $58.12 | $57.86 | 231,541 |
| 2022-04-14 | $59.36 | $59.75 | $58.25 | $58.29 | $58.03 | 146,676 |
| 2022-04-13 | $58.28 | $59.67 | $58.13 | $59.32 | $59.06 | 162,285 |
| 2022-04-12 | $57.13 | $58.64 | $57.13 | $57.86 | $57.60 | 203,100 |
| 2022-04-11 | $55.34 | $56.94 | $54.72 | $56.50 | $56.25 | 261,924 |
| 2022-04-08 | $57.35 | $57.84 | $55.61 | $55.73 | $55.48 | 213,278 |
| 2022-04-07 | $57.62 | $57.93 | $56.54 | $57.23 | $56.98 | 283,591 |
| 2022-04-06 | $59.88 | $61.09 | $57.57 | $57.68 | $57.42 | 342,047 |
| 2022-04-05 | $60.62 | $62.09 | $59.58 | $60.58 | $60.31 | 178,934 |
| 2022-04-04 | $61.25 | $62.21 | $60.43 | $60.78 | $60.51 | 226,462 |
| 2022-04-01 | $59.07 | $61.14 | $59.07 | $61.01 | $60.74 | 195,818 |
| 2022-03-31 | $59.24 | $60.23 | $58.87 | $59.24 | $58.98 | 268,299 |
| 2022-03-30 | $61.25 | $61.25 | $59.30 | $59.51 | $59.25 | 113,184 |
| 2022-03-29 | $60.00 | $61.24 | $59.89 | $60.93 | $60.66 | 228,088 |
| 2022-03-28 | $60.30 | $60.53 | $58.35 | $59.59 | $59.33 | 167,324 |
| 2022-03-25 | $59.82 | $60.71 | $59.16 | $60.16 | $59.89 | 179,773 |
| 2022-03-24 | $58.50 | $59.57 | $57.81 | $59.47 | $59.21 | 129,733 |
| 2022-03-23 | $58.90 | $60.19 | $57.17 | $58.25 | $57.99 | 195,288 |
| 2022-03-22 | $58.10 | $60.73 | $58.10 | $58.80 | $58.54 | 297,111 |
| 2022-03-21 | $53.91 | $57.91 | $53.50 | $57.81 | $57.55 | 633,952 |
| 2022-03-18 | $53.50 | $54.44 | $53.50 | $53.87 | $53.63 | 273,462 |
| 2022-03-17 | $52.80 | $53.61 | $51.82 | $53.50 | $53.26 | 148,879 |
| 2022-03-16 | $54.21 | $54.55 | $51.70 | $53.16 | $52.92 | 199,931 |
| 2022-03-15 | $52.88 | $54.15 | $52.45 | $53.31 | $53.07 | 135,798 |
| 2022-03-14 | $53.90 | $54.29 | $52.22 | $52.95 | $52.72 | 156,573 |
| 2022-03-11 | $55.00 | $55.23 | $53.18 | $53.81 | $53.57 | 172,847 |
| 2022-03-10 | $54.31 | $54.82 | $52.85 | $54.50 | $54.26 | 251,520 |
| 2022-03-09 | $55.33 | $55.94 | $54.92 | $55.30 | $55.06 | 266,772 |
| 2022-03-08 | $54.28 | $56.28 | $53.56 | $54.38 | $54.14 | 282,261 |
| 2022-03-07 | $56.50 | $56.78 | $54.19 | $54.35 | $54.11 | 252,060 |
| 2022-03-04 | $56.57 | $58.09 | $56.04 | $56.70 | $56.45 | 268,526 |
| 2022-03-03 | $57.43 | $57.91 | $56.01 | $57.38 | $57.03 | 272,084 |
| 2022-03-02 | $56.71 | $57.76 | $56.00 | $57.13 | $56.78 | 299,313 |
| 2022-03-01 | $54.02 | $56.99 | $53.59 | $56.19 | $55.84 | 496,741 |
| 2022-02-28 | $53.20 | $54.22 | $52.35 | $54.03 | $53.70 | 333,327 |
| 2022-02-25 | $50.87 | $54.00 | $50.87 | $53.50 | $53.17 | 251,729 |
| 2022-02-24 | $47.11 | $50.92 | $47.11 | $50.72 | $50.41 | 294,137 |
| 2022-02-23 | $46.89 | $47.74 | $46.06 | $46.06 | $45.78 | 163,865 |
| 2022-02-22 | $46.54 | $47.25 | $45.76 | $46.73 | $46.44 | 152,844 |
| 2022-02-18 | $47.32 | $47.90 | $46.11 | $46.22 | $45.93 | 221,026 |
| 2022-02-17 | $48.25 | $48.55 | $47.11 | $47.53 | $47.24 | 122,563 |
| 2022-02-16 | $48.00 | $48.91 | $47.97 | $48.87 | $48.57 | 90,103 |
| 2022-02-15 | $47.66 | $48.35 | $47.02 | $48.25 | $47.95 | 163,988 |
| 2022-02-14 | $48.34 | $49.05 | $46.86 | $47.14 | $46.85 | 220,820 |
| 2022-02-11 | $48.53 | $48.70 | $47.12 | $48.15 | $47.85 | 118,504 |
| 2022-02-10 | $48.16 | $49.88 | $47.92 | $48.26 | $47.96 | 134,371 |
| 2022-02-09 | $48.69 | $49.65 | $48.56 | $49.24 | $48.94 | 168,279 |
| 2022-02-08 | $47.70 | $48.32 | $47.39 | $48.11 | $47.81 | 71,271 |
| 2022-02-07 | $46.59 | $48.06 | $46.59 | $47.51 | $47.22 | 125,733 |
| 2022-02-04 | $46.34 | $47.34 | $45.18 | $46.86 | $46.57 | 155,682 |
| 2022-02-03 | $47.11 | $47.86 | $46.50 | $46.67 | $46.38 | 107,397 |
| 2022-02-02 | $48.34 | $48.55 | $47.22 | $47.58 | $47.29 | 128,870 |
| 2022-02-01 | $48.49 | $48.80 | $47.08 | $48.23 | $47.93 | 175,427 |
| 2022-01-31 | $45.43 | $48.69 | $45.43 | $48.51 | $48.21 | 293,225 |
| 2022-01-28 | $44.00 | $45.76 | $43.41 | $45.72 | $45.44 | 136,701 |
| 2022-01-27 | $45.25 | $45.95 | $44.02 | $44.12 | $43.85 | 169,917 |
| 2022-01-26 | $46.00 | $47.11 | $44.72 | $45.11 | $44.83 | 221,654 |
| 2022-01-25 | $45.82 | $45.99 | $44.17 | $45.42 | $45.14 | 132,860 |
| 2022-01-24 | $45.00 | $46.95 | $43.67 | $46.62 | $46.33 | 231,164 |
| 2022-01-21 | $46.16 | $47.90 | $45.64 | $45.66 | $45.38 | 252,111 |
| 2022-01-20 | $48.00 | $49.14 | $46.67 | $46.97 | $46.68 | 111,909 |
| 2022-01-19 | $49.42 | $49.42 | $48.06 | $48.15 | $47.85 | 116,520 |
| 2022-01-18 | $49.72 | $50.04 | $49.03 | $49.37 | $49.06 | 112,882 |
| 2022-01-14 | $50.75 | $51.14 | $49.09 | $50.32 | $50.01 | 137,011 |
| 2022-01-13 | $52.53 | $52.86 | $51.03 | $51.36 | $51.04 | 104,279 |
| 2022-01-12 | $51.37 | $53.00 | $51.37 | $52.02 | $51.70 | 163,133 |
| 2022-01-11 | $51.55 | $51.69 | $50.41 | $51.32 | $51.00 | 86,161 |
| 2022-01-10 | $51.94 | $51.94 | $50.72 | $51.30 | $50.98 | 122,784 |
| 2022-01-07 | $52.97 | $53.61 | $51.86 | $52.43 | $52.11 | 118,972 |
| 2022-01-06 | $52.74 | $53.70 | $52.10 | $53.18 | $52.85 | 99,554 |
| 2022-01-05 | $54.78 | $55.49 | $52.20 | $52.50 | $52.18 | 162,503 |
| 2022-01-04 | $52.53 | $54.90 | $52.10 | $54.47 | $54.13 | 256,544 |
| 2022-01-03 | $52.31 | $53.19 | $51.86 | $52.19 | $51.87 | 102,390 |
| 2021-12-31 | $51.47 | $52.76 | $51.47 | $52.05 | $51.73 | 151,790 |
| 2021-12-30 | $51.26 | $52.29 | $51.26 | $51.36 | $51.04 | 71,312 |
| 2021-12-29 | $51.15 | $51.71 | $50.68 | $51.48 | $51.16 | 61,116 |
| 2021-12-28 | $50.98 | $52.05 | $50.93 | $51.36 | $51.04 | 85,777 |
| 2021-12-27 | $50.27 | $51.32 | $49.82 | $51.31 | $50.99 | 73,311 |
| 2021-12-23 | $50.62 | $50.70 | $49.93 | $50.09 | $49.78 | 57,810 |
| 2021-12-22 | $48.85 | $50.16 | $48.85 | $50.10 | $49.79 | 88,804 |
| 2021-12-21 | $47.98 | $49.32 | $47.98 | $49.04 | $48.74 | 100,771 |
| 2021-12-20 | $47.00 | $47.55 | $46.29 | $47.29 | $47.00 | 137,048 |
| 2021-12-17 | $47.50 | $48.41 | $46.71 | $47.52 | $47.23 | 438,540 |
| 2021-12-16 | $49.60 | $49.67 | $47.38 | $47.71 | $47.42 | 189,654 |
| 2021-12-15 | $48.55 | $49.45 | $47.60 | $49.29 | $48.99 | 154,386 |
| 2021-12-14 | $48.49 | $49.24 | $48.08 | $48.52 | $48.22 | 166,580 |
| 2021-12-13 | $49.69 | $49.81 | $48.07 | $48.72 | $48.42 | 133,771 |
| 2021-12-10 | $50.96 | $50.96 | $49.56 | $50.15 | $49.84 | 73,496 |
| 2021-12-09 | $50.79 | $51.00 | $50.26 | $50.28 | $49.97 | 64,187 |
| 2021-12-08 | $51.00 | $51.50 | $50.03 | $51.42 | $51.10 | 90,604 |
| 2021-12-07 | $50.47 | $51.15 | $50.05 | $50.73 | $50.42 | 87,726 |
| 2021-12-06 | $48.71 | $50.20 | $48.09 | $49.51 | $49.20 | 100,433 |
| 2021-12-03 | $49.73 | $49.95 | $47.30 | $47.82 | $47.52 | 143,613 |
| 2021-12-02 | $47.80 | $49.86 | $47.80 | $49.57 | $49.26 | 113,852 |
| 2021-12-01 | $49.51 | $49.86 | $47.43 | $47.49 | $47.20 | 142,274 |
| 2021-11-30 | $49.02 | $49.90 | $47.88 | $48.01 | $47.71 | 230,624 |
| 2021-11-29 | $50.49 | $50.83 | $49.07 | $49.41 | $49.10 | 129,849 |
| 2021-11-26 | $51.70 | $51.70 | $48.50 | $49.73 | $49.42 | 185,046 |
| 2021-11-24 | $51.70 | $53.49 | $51.50 | $53.31 | $52.98 | 109,761 |
| 2021-11-23 | $50.78 | $52.17 | $50.60 | $51.93 | $51.61 | 113,023 |
| 2021-11-22 | $51.17 | $52.00 | $50.80 | $50.99 | $50.67 | 75,763 |
| 2021-11-19 | $51.83 | $52.16 | $50.95 | $51.09 | $50.77 | 74,364 |
| 2021-11-18 | $53.16 | $53.25 | $52.12 | $52.48 | $52.16 | 93,331 |
| 2021-11-17 | $52.52 | $53.24 | $51.83 | $52.99 | $52.66 | 120,223 |
| 2021-11-16 | $52.71 | $53.06 | $52.30 | $52.71 | $52.38 | 95,886 |
| 2021-11-15 | $53.71 | $54.16 | $52.50 | $52.94 | $52.61 | 118,898 |
| 2021-11-12 | $52.63 | $54.23 | $52.63 | $53.52 | $53.19 | 162,340 |
| 2021-11-11 | $51.45 | $52.53 | $51.02 | $52.44 | $52.12 | 86,660 |
| 2021-11-10 | $51.82 | $51.99 | $50.90 | $51.15 | $50.83 | 126,277 |
| 2021-11-09 | $51.12 | $52.20 | $50.78 | $51.83 | $51.43 | 150,200 |
| 2021-11-08 | $49.99 | $51.39 | $49.82 | $50.92 | $50.53 | 183,180 |
| 2021-11-05 | $48.20 | $49.78 | $48.20 | $49.61 | $49.23 | 140,062 |
| 2021-11-04 | $47.45 | $48.25 | $46.74 | $47.49 | $47.12 | 102,626 |
| 2021-11-03 | $45.92 | $47.55 | $45.75 | $47.11 | $46.75 | 112,261 |
| 2021-11-02 | $46.74 | $47.24 | $45.92 | $45.95 | $45.59 | 124,853 |
| 2021-11-01 | $47.50 | $48.00 | $46.66 | $46.72 | $46.36 | 152,228 |
| 2021-10-29 | $47.67 | $48.24 | $46.77 | $47.02 | $46.66 | 289,848 |
| 2021-10-28 | $45.90 | $47.91 | $44.95 | $47.76 | $47.39 | 123,871 |
| 2021-10-27 | $48.16 | $48.25 | $46.84 | $46.84 | $46.48 | 127,859 |
| 2021-10-26 | $48.09 | $48.50 | $47.10 | $47.96 | $47.59 | 150,330 |
| 2021-10-25 | $46.32 | $47.89 | $46.02 | $47.81 | $47.44 | 146,882 |
| 2021-10-22 | $46.87 | $47.44 | $46.53 | $46.64 | $46.28 | 177,266 |
| 2021-10-21 | $45.76 | $47.51 | $45.76 | $46.79 | $46.43 | 173,847 |
| 2021-10-20 | $44.25 | $45.81 | $43.90 | $45.80 | $45.45 | 115,528 |
| 2021-10-19 | $44.56 | $44.56 | $43.86 | $44.03 | $43.69 | 50,848 |
| 2021-10-18 | $44.00 | $44.60 | $43.28 | $44.32 | $43.98 | 80,943 |
| 2021-10-15 | $45.49 | $45.63 | $44.21 | $44.22 | $43.88 | 84,058 |
| 2021-10-14 | $44.50 | $45.01 | $44.18 | $44.79 | $44.44 | 135,742 |
| 2021-10-13 | $44.22 | $44.42 | $43.73 | $44.10 | $43.76 | 61,825 |
| 2021-10-12 | $43.68 | $44.57 | $43.28 | $44.32 | $43.98 | 51,192 |
| 2021-10-11 | $43.55 | $43.90 | $43.46 | $43.72 | $43.38 | 47,991 |
| 2021-10-08 | $43.89 | $44.25 | $43.56 | $43.62 | $43.28 | 51,318 |
| 2021-10-07 | $43.66 | $44.64 | $43.66 | $43.93 | $43.59 | 117,971 |
| 2021-10-06 | $43.10 | $43.41 | $42.49 | $43.33 | $42.99 | 78,957 |
| 2021-10-05 | $43.73 | $44.25 | $43.30 | $43.39 | $43.05 | 56,844 |
| 2021-10-04 | $43.60 | $43.98 | $43.05 | $43.58 | $43.24 | 91,017 |
| 2021-10-01 | $42.53 | $43.98 | $42.43 | $43.60 | $43.26 | 138,266 |
| 2021-09-30 | $43.47 | $43.62 | $42.07 | $42.10 | $41.77 | 109,996 |
| 2021-09-29 | $43.10 | $43.62 | $42.77 | $43.02 | $42.69 | 66,620 |
| 2021-09-28 | $43.31 | $43.70 | $42.50 | $42.87 | $42.54 | 84,901 |
| 2021-09-27 | $41.97 | $43.60 | $41.97 | $43.37 | $43.03 | 127,942 |
| 2021-09-24 | $42.00 | $42.34 | $41.70 | $42.03 | $41.70 | 106,956 |
| 2021-09-23 | $42.83 | $42.98 | $42.21 | $42.35 | $42.02 | 114,554 |
| 2021-09-22 | $42.38 | $43.18 | $42.21 | $42.42 | $42.09 | 108,037 |
| 2021-09-21 | $42.62 | $42.74 | $41.71 | $41.99 | $41.67 | 185,971 |
| 2021-09-20 | $42.38 | $42.54 | $41.39 | $42.09 | $41.76 | 208,498 |
| 2021-09-17 | $43.65 | $43.76 | $42.72 | $43.06 | $42.73 | 412,018 |
| 2021-09-16 | $43.42 | $43.81 | $42.72 | $43.38 | $43.04 | 150,124 |
| 2021-09-15 | $43.69 | $44.03 | $42.81 | $43.31 | $42.98 | 150,737 |
| 2021-09-14 | $44.27 | $44.29 | $43.14 | $43.66 | $43.32 | 109,594 |
| 2021-09-13 | $43.21 | $43.94 | $42.55 | $43.90 | $43.56 | 121,254 |
| 2021-09-10 | $43.81 | $44.12 | $42.92 | $43.02 | $42.69 | 98,824 |
| 2021-09-09 | $44.71 | $44.91 | $43.46 | $43.46 | $43.12 | 126,916 |
| 2021-09-08 | $44.49 | $44.99 | $43.30 | $44.74 | $44.39 | 189,323 |
| 2021-09-07 | $46.28 | $46.28 | $43.62 | $44.61 | $44.26 | 247,873 |
| 2021-09-03 | $46.68 | $46.83 | $46.07 | $46.59 | $46.23 | 91,460 |
| 2021-09-02 | $47.07 | $47.76 | $46.76 | $46.84 | $46.48 | 109,020 |
| 2021-09-01 | $46.69 | $47.31 | $46.00 | $47.03 | $46.67 | 78,571 |
| 2021-08-31 | $46.47 | $47.16 | $46.26 | $46.27 | $45.91 | 171,182 |
| 2021-08-30 | $46.18 | $46.44 | $45.35 | $46.41 | $46.05 | 140,489 |
| 2021-08-27 | $43.96 | $46.22 | $43.96 | $46.02 | $45.66 | 187,640 |
| 2021-08-26 | $44.37 | $44.83 | $43.51 | $43.74 | $43.40 | 105,704 |
| 2021-08-25 | $43.40 | $44.86 | $43.16 | $44.64 | $44.29 | 135,107 |
| 2021-08-24 | $43.70 | $43.79 | $43.01 | $43.47 | $43.13 | 116,428 |
| 2021-08-23 | $43.52 | $43.90 | $43.09 | $43.58 | $43.24 | 150,318 |
| 2021-08-20 | $41.81 | $43.45 | $41.81 | $43.26 | $42.93 | 148,446 |
| 2021-08-19 | $42.74 | $43.13 | $41.59 | $41.88 | $41.56 | 163,615 |
| 2021-08-18 | $43.30 | $44.06 | $43.23 | $43.35 | $43.01 | 117,302 |
| 2021-08-17 | $44.09 | $44.33 | $42.45 | $43.49 | $43.15 | 137,501 |
| 2021-08-16 | $44.29 | $45.27 | $43.60 | $44.76 | $44.41 | 97,949 |
| 2021-08-13 | $45.95 | $46.20 | $44.71 | $44.91 | $44.56 | 82,836 |
| 2021-08-12 | $47.01 | $47.01 | $45.74 | $46.19 | $45.83 | 126,555 |
| 2021-08-11 | $46.19 | $47.44 | $46.06 | $46.81 | $46.37 | 109,747 |
| 2021-08-10 | $45.21 | $46.40 | $44.99 | $46.20 | $45.76 | 111,710 |
| 2021-08-09 | $45.07 | $45.67 | $43.71 | $45.05 | $44.62 | 207,492 |
| 2021-08-06 | $46.02 | $46.20 | $45.00 | $45.36 | $44.93 | 101,951 |
| 2021-08-05 | $44.66 | $45.65 | $44.60 | $45.58 | $45.15 | 87,648 |
| 2021-08-04 | $43.81 | $44.83 | $43.57 | $44.25 | $43.83 | 88,450 |
| 2021-08-03 | $44.20 | $44.74 | $43.50 | $44.48 | $44.06 | 155,619 |
| 2021-08-02 | $45.43 | $46.29 | $44.20 | $44.35 | $43.93 | 110,903 |
| 2021-07-30 | $45.70 | $46.67 | $44.85 | $45.27 | $44.84 | 151,693 |
| 2021-07-29 | $47.25 | $47.96 | $45.45 | $45.98 | $45.55 | 148,945 |
| 2021-07-28 | $44.55 | $45.48 | $43.74 | $44.95 | $44.53 | 124,828 |
| 2021-07-27 | $43.98 | $44.77 | $43.80 | $44.36 | $43.94 | 91,508 |
| 2021-07-26 | $44.62 | $45.30 | $43.70 | $44.29 | $43.87 | 93,293 |
| 2021-07-23 | $43.58 | $44.41 | $42.99 | $44.23 | $43.81 | 92,761 |
| 2021-07-22 | $43.35 | $43.70 | $42.55 | $43.42 | $43.01 | 99,073 |
| 2021-07-21 | $42.89 | $43.93 | $42.89 | $43.66 | $43.25 | 84,422 |
| 2021-07-20 | $40.95 | $43.33 | $40.95 | $42.60 | $42.20 | 160,063 |
| 2021-07-19 | $40.83 | $41.85 | $39.80 | $40.87 | $40.48 | 164,042 |
| 2021-07-16 | $42.86 | $42.93 | $41.50 | $41.63 | $41.24 | 129,499 |
| 2021-07-15 | $41.88 | $42.63 | $41.33 | $42.32 | $41.92 | 102,789 |
| 2021-07-14 | $43.14 | $43.34 | $41.95 | $42.01 | $41.61 | 106,223 |
| 2021-07-13 | $43.63 | $44.00 | $42.30 | $42.61 | $42.21 | 192,118 |
| 2021-07-12 | $44.28 | $44.57 | $43.81 | $43.87 | $43.46 | 76,817 |
| 2021-07-09 | $43.97 | $44.66 | $43.31 | $44.61 | $44.19 | 81,111 |
| 2021-07-08 | $42.79 | $44.08 | $42.14 | $43.24 | $42.83 | 145,793 |
| 2021-07-07 | $44.20 | $44.92 | $43.55 | $43.81 | $43.40 | 123,684 |
| 2021-07-06 | $45.13 | $45.13 | $43.80 | $44.33 | $43.91 | 109,278 |
| 2021-07-02 | $45.54 | $45.68 | $44.88 | $45.13 | $44.70 | 77,662 |
| 2021-07-01 | $44.94 | $45.55 | $44.46 | $45.26 | $44.83 | 99,711 |
| 2021-06-30 | $44.00 | $45.07 | $43.58 | $44.61 | $44.19 | 119,665 |
| 2021-06-29 | $44.41 | $44.75 | $44.02 | $44.12 | $43.70 | 81,144 |
| 2021-06-28 | $45.00 | $45.00 | $43.72 | $44.22 | $43.80 | 153,138 |
| 2021-06-25 | $44.69 | $45.68 | $44.40 | $45.12 | $44.69 | 865,189 |
| 2021-06-24 | $43.77 | $44.75 | $43.59 | $44.49 | $44.07 | 113,861 |
| 2021-06-23 | $43.48 | $44.51 | $43.33 | $43.69 | $43.28 | 128,217 |
| 2021-06-22 | $44.01 | $44.35 | $43.27 | $43.55 | $43.14 | 191,166 |
| 2021-06-21 | $43.68 | $44.80 | $43.31 | $44.39 | $43.97 | 215,548 |
| 2021-06-18 | $43.93 | $44.51 | $43.08 | $43.32 | $42.91 | 359,953 |
| 2021-06-17 | $45.11 | $45.51 | $43.94 | $44.96 | $44.54 | 260,415 |
| 2021-06-16 | $45.94 | $46.43 | $45.19 | $45.35 | $44.92 | 288,029 |
| 2021-06-15 | $47.30 | $47.73 | $45.85 | $46.14 | $45.70 | 171,413 |
| 2021-06-14 | $48.88 | $49.09 | $47.08 | $47.30 | $46.85 | 186,138 |
| 2021-06-11 | $47.63 | $48.89 | $47.54 | $48.65 | $48.19 | 108,098 |
| 2021-06-10 | $48.64 | $49.12 | $47.46 | $47.50 | $47.05 | 127,861 |
| 2021-06-09 | $49.22 | $49.65 | $48.28 | $48.30 | $47.84 | 132,371 |
| 2021-06-08 | $48.84 | $49.45 | $48.03 | $49.20 | $48.74 | 163,466 |
| 2021-06-07 | $47.15 | $48.70 | $47.15 | $48.46 | $48.00 | 198,185 |
| 2021-06-04 | $47.21 | $47.33 | $46.40 | $47.09 | $46.65 | 94,731 |
| 2021-06-03 | $46.79 | $47.46 | $46.02 | $46.86 | $46.42 | 197,090 |
| 2021-06-02 | $48.30 | $48.30 | $47.04 | $47.13 | $46.68 | 158,503 |
| 2021-06-01 | $46.86 | $48.20 | $46.49 | $47.91 | $47.46 | 206,131 |
| 2021-05-28 | $47.14 | $47.32 | $46.11 | $46.77 | $46.33 | 102,101 |
| 2021-05-27 | $46.01 | $47.10 | $45.69 | $46.94 | $46.50 | 172,532 |
| 2021-05-26 | $44.95 | $46.49 | $44.90 | $45.64 | $45.21 | 155,238 |
| 2021-05-25 | $45.58 | $46.43 | $44.71 | $44.78 | $44.36 | 196,016 |
| 2021-05-24 | $45.24 | $45.68 | $44.86 | $45.33 | $44.90 | 131,747 |
| 2021-05-21 | $44.59 | $45.36 | $44.15 | $44.86 | $44.44 | 445,569 |
| 2021-05-20 | $43.33 | $44.16 | $42.97 | $44.00 | $43.58 | 147,385 |
| 2021-05-19 | $42.62 | $43.54 | $42.30 | $43.40 | $42.99 | 114,282 |
| 2021-05-18 | $43.87 | $44.49 | $43.42 | $43.61 | $43.20 | 131,822 |
| 2021-05-17 | $43.90 | $44.35 | $43.24 | $43.95 | $43.53 | 119,859 |
| 2021-05-14 | $42.94 | $44.70 | $42.93 | $44.55 | $44.13 | 202,650 |
| 2021-05-13 | $41.32 | $42.51 | $40.41 | $42.03 | $41.63 | 190,439 |
| 2021-05-12 | $41.78 | $42.73 | $41.02 | $41.08 | $40.69 | 275,681 |
| 2021-05-11 | $43.02 | $44.55 | $42.03 | $42.18 | $41.78 | 285,119 |
| 2021-05-10 | $47.36 | $47.70 | $44.94 | $44.96 | $44.45 | 176,669 |
| 2021-05-07 | $46.19 | $47.29 | $45.62 | $47.16 | $46.63 | 238,016 |
| 2021-05-06 | $45.04 | $46.19 | $44.01 | $46.17 | $45.65 | 163,966 |
| 2021-05-05 | $45.20 | $45.67 | $44.65 | $45.10 | $44.59 | 99,150 |
| 2021-05-04 | $45.41 | $45.41 | $43.31 | $45.01 | $44.50 | 150,436 |
| 2021-05-03 | $46.25 | $46.50 | $44.62 | $45.91 | $45.39 | 275,653 |
| 2021-04-30 | $44.92 | $46.30 | $44.50 | $45.79 | $45.27 | 375,098 |
| 2021-04-29 | $47.15 | $48.40 | $44.60 | $45.66 | $45.14 | 344,892 |
| 2021-04-28 | $45.84 | $46.47 | $45.18 | $46.25 | $45.73 | 204,593 |
| 2021-04-27 | $45.88 | $47.11 | $45.50 | $45.94 | $45.42 | 167,717 |
| 2021-04-26 | $44.52 | $46.27 | $44.21 | $45.87 | $45.35 | 199,144 |
| 2021-04-23 | $43.37 | $44.36 | $43.02 | $43.85 | $43.35 | 131,091 |
| 2021-04-22 | $44.00 | $44.54 | $42.99 | $43.16 | $42.67 | 139,584 |
| 2021-04-21 | $42.27 | $44.12 | $41.72 | $43.91 | $43.41 | 176,628 |
| 2021-04-20 | $43.50 | $44.02 | $41.91 | $42.58 | $42.10 | 222,123 |
| 2021-04-19 | $45.73 | $45.78 | $43.57 | $43.88 | $43.38 | 177,952 |
| 2021-04-16 | $46.23 | $47.04 | $45.79 | $46.02 | $45.50 | 173,664 |
| 2021-04-15 | $45.39 | $46.00 | $44.80 | $45.95 | $45.43 | 124,581 |
| 2021-04-14 | $44.50 | $46.04 | $44.50 | $44.79 | $44.28 | 220,625 |
| 2021-04-13 | $44.11 | $45.32 | $43.84 | $44.51 | $44.01 | 182,361 |
| 2021-04-12 | $44.66 | $45.15 | $43.13 | $44.11 | $43.61 | 205,558 |
| 2021-04-09 | $43.61 | $45.07 | $43.18 | $44.79 | $44.28 | 302,631 |
| 2021-04-08 | $42.35 | $43.61 | $42.07 | $43.52 | $43.03 | 306,346 |
| 2021-04-07 | $43.29 | $43.62 | $42.27 | $42.33 | $41.85 | 157,189 |
| 2021-04-06 | $44.50 | $44.50 | $43.17 | $43.30 | $42.81 | 176,070 |
| 2021-04-05 | $44.61 | $44.61 | $43.39 | $44.35 | $43.85 | 169,877 |
| 2021-04-01 | $43.57 | $44.28 | $43.00 | $44.09 | $43.59 | 213,610 |
| 2021-03-31 | $43.84 | $44.40 | $42.77 | $42.90 | $42.41 | 340,128 |
| 2021-03-30 | $42.52 | $44.01 | $42.04 | $43.73 | $43.23 | 224,694 |
| 2021-03-29 | $43.60 | $44.20 | $42.06 | $42.40 | $41.92 | 260,204 |
| 2021-03-26 | $44.38 | $44.67 | $42.72 | $43.76 | $43.26 | 222,266 |
| 2021-03-25 | $42.34 | $43.70 | $42.25 | $43.49 | $43.00 | 296,081 |
| 2021-03-24 | $44.84 | $45.38 | $43.03 | $43.19 | $42.70 | 297,996 |
| 2021-03-23 | $46.74 | $47.40 | $44.25 | $44.51 | $44.01 | 241,657 |
| 2021-03-22 | $46.75 | $47.34 | $46.11 | $47.29 | $46.75 | 171,660 |
| 2021-03-19 | $46.34 | $47.15 | $45.53 | $46.45 | $45.92 | 533,830 |
| 2021-03-18 | $47.80 | $48.50 | $46.04 | $46.31 | $45.79 | 187,694 |
| 2021-03-17 | $47.20 | $48.18 | $46.41 | $48.14 | $47.59 | 255,939 |
| 2021-03-16 | $48.65 | $48.74 | $47.63 | $47.81 | $47.27 | 172,050 |
| 2021-03-15 | $48.90 | $49.18 | $48.27 | $48.62 | $48.07 | 175,077 |
| 2021-03-12 | $50.00 | $50.00 | $48.72 | $49.31 | $48.75 | 239,049 |
| 2021-03-11 | $50.05 | $50.48 | $49.50 | $50.00 | $49.43 | 327,279 |
| 2021-03-10 | $49.19 | $50.17 | $48.94 | $49.52 | $48.96 | 277,741 |
| 2021-03-09 | $47.90 | $49.46 | $47.80 | $48.65 | $48.10 | 222,596 |
| 2021-03-08 | $46.50 | $47.91 | $45.99 | $47.08 | $46.55 | 261,431 |
| 2021-03-05 | $47.25 | $47.34 | $44.02 | $46.73 | $46.20 | 406,646 |
| 2021-03-04 | $49.00 | $49.69 | $46.16 | $46.69 | $46.08 | 545,403 |
| 2021-03-03 | $49.05 | $51.17 | $48.32 | $49.70 | $49.05 | 726,843 |
| 2021-03-02 | $50.77 | $50.85 | $48.22 | $48.80 | $48.16 | 459,635 |
| 2021-03-01 | $51.47 | $51.63 | $50.11 | $50.78 | $50.12 | 531,709 |
| 2021-02-26 | $53.32 | $53.97 | $49.77 | $50.33 | $49.67 | 537,467 |
| 2021-02-25 | $55.35 | $57.55 | $52.61 | $52.96 | $52.27 | 808,743 |
| 2021-02-24 | $51.68 | $52.10 | $50.87 | $51.59 | $50.92 | 332,901 |
| 2021-02-23 | $53.50 | $53.50 | $50.74 | $51.38 | $50.71 | 363,355 |
| 2021-02-22 | $52.39 | $54.04 | $51.83 | $53.64 | $52.94 | 218,169 |
| 2021-02-19 | $52.29 | $53.56 | $51.92 | $52.82 | $52.13 | 397,737 |
| 2021-02-18 | $52.19 | $52.84 | $51.12 | $51.85 | $51.18 | 256,913 |
| 2021-02-17 | $53.01 | $53.01 | $51.08 | $52.26 | $51.58 | 296,408 |
| 2021-02-16 | $53.81 | $54.16 | $52.81 | $53.45 | $52.75 | 238,034 |
| 2021-02-12 | $54.01 | $54.68 | $53.50 | $53.68 | $52.98 | 224,667 |
| 2021-02-11 | $55.00 | $55.24 | $52.34 | $54.01 | $53.31 | 305,970 |
| 2021-02-10 | $55.00 | $55.60 | $53.80 | $54.53 | $53.82 | 367,981 |
| 2021-02-09 | $55.30 | $55.49 | $53.81 | $54.52 | $53.81 | 293,802 |
| 2021-02-08 | $53.90 | $55.37 | $53.50 | $55.30 | $54.58 | 306,159 |
| 2021-02-05 | $52.47 | $53.48 | $51.42 | $53.41 | $52.71 | 226,631 |
| 2021-02-04 | $50.01 | $52.45 | $50.01 | $51.86 | $51.19 | 317,828 |
| 2021-02-03 | $50.00 | $50.66 | $48.27 | $50.32 | $49.67 | 481,391 |
| 2021-02-02 | $47.22 | $49.93 | $47.22 | $49.50 | $48.86 | 501,463 |
| 2021-02-01 | $44.87 | $46.49 | $44.35 | $46.27 | $45.67 | 228,802 |
| 2021-01-29 | $45.65 | $45.91 | $43.95 | $44.50 | $43.92 | 323,718 |
| 2021-01-28 | $45.43 | $46.32 | $44.62 | $45.29 | $44.70 | 256,910 |
| 2021-01-27 | $42.97 | $45.27 | $42.80 | $44.99 | $44.40 | 398,286 |
| 2021-01-26 | $44.46 | $44.82 | $44.00 | $44.30 | $43.72 | 216,025 |
| 2021-01-25 | $44.46 | $44.83 | $42.53 | $44.06 | $43.49 | 356,782 |
| 2021-01-22 | $46.72 | $46.72 | $43.77 | $44.76 | $44.18 | 618,168 |
| 2021-01-21 | $47.72 | $47.73 | $45.63 | $47.04 | $46.43 | 336,219 |
| 2021-01-20 | $44.61 | $47.94 | $44.61 | $47.70 | $47.08 | 666,364 |
| 2021-01-19 | $45.40 | $45.82 | $43.46 | $44.46 | $43.88 | 362,458 |
| 2021-01-15 | $44.50 | $45.03 | $43.10 | $44.80 | $44.22 | 297,622 |
| 2021-01-14 | $44.56 | $46.17 | $44.56 | $45.23 | $44.64 | 325,197 |
| 2021-01-13 | $43.72 | $44.95 | $43.10 | $44.23 | $43.65 | 349,098 |
| 2021-01-12 | $43.96 | $44.51 | $42.63 | $43.35 | $42.79 | 272,267 |
| 2021-01-11 | $43.14 | $43.69 | $42.45 | $43.59 | $43.02 | 218,424 |
| 2021-01-08 | $44.85 | $44.85 | $42.36 | $43.43 | $42.86 | 361,494 |
| 2021-01-07 | $45.17 | $45.41 | $43.72 | $44.60 | $44.02 | 315,347 |
| 2021-01-06 | $44.18 | $46.34 | $43.79 | $45.16 | $44.57 | 610,468 |
| 2021-01-05 | $41.99 | $44.14 | $41.99 | $43.52 | $42.95 | 406,739 |
| 2021-01-04 | $42.60 | $42.88 | $40.74 | $41.61 | $41.07 | 420,588 |
| 2020-12-31 | $43.65 | $43.70 | $41.72 | $42.45 | $41.90 | 506,832 |
| 2020-12-30 | $43.01 | $45.91 | $43.00 | $43.82 | $43.25 | 592,489 |
| 2020-12-29 | $48.72 | $48.72 | $41.53 | $42.48 | $41.93 | 1,224,210 |
| 2020-12-28 | $48.46 | $49.98 | $47.94 | $48.95 | $48.31 | 783,152 |
| 2020-12-24 | $47.18 | $48.12 | $46.77 | $47.71 | $47.09 | 326,885 |
| 2020-12-23 | $45.71 | $48.44 | $45.71 | $47.00 | $46.39 | 631,835 |
| 2020-12-22 | $43.35 | $45.41 | $43.00 | $45.41 | $44.82 | 390,537 |
| 2020-12-21 | $42.37 | $43.27 | $41.42 | $43.04 | $42.48 | 427,949 |
| 2020-12-18 | $41.04 | $43.61 | $41.04 | $43.23 | $42.67 | 916,674 |
| 2020-12-17 | $39.81 | $41.06 | $39.58 | $41.00 | $40.47 | 688,264 |
| 2020-12-16 | $38.69 | $39.66 | $38.43 | $39.47 | $38.96 | 300,445 |
| 2020-12-15 | $37.85 | $38.73 | $37.65 | $38.69 | $38.19 | 317,945 |
| 2020-12-14 | $36.80 | $37.66 | $36.60 | $37.62 | $37.13 | 2,192,744 |
| 2020-12-11 | $35.00 | $36.47 | $34.94 | $36.42 | $35.95 | 470,509 |
| 2020-12-10 | $34.38 | $35.30 | $34.35 | $35.17 | $34.71 | 166,642 |
| 2020-12-09 | $34.02 | $35.30 | $33.82 | $34.56 | $34.11 | 255,786 |
| 2020-12-08 | $33.07 | $33.91 | $33.07 | $33.72 | $33.28 | 157,291 |
| 2020-12-07 | $34.58 | $34.70 | $33.06 | $33.42 | $32.99 | 423,767 |
| 2020-12-04 | $33.37 | $34.80 | $32.52 | $34.50 | $34.05 | 334,805 |
| 2020-12-03 | $32.45 | $33.20 | $32.26 | $33.07 | $32.64 | 208,990 |
| 2020-12-02 | $32.95 | $33.09 | $32.13 | $32.45 | $32.03 | 315,770 |
| 2020-12-01 | $33.41 | $33.41 | $32.26 | $33.13 | $32.70 | 245,389 |
| 2020-11-30 | $32.92 | $33.22 | $32.35 | $33.01 | $32.58 | 344,643 |
| 2020-11-27 | $33.24 | $33.46 | $32.76 | $33.12 | $32.69 | 144,561 |
| 2020-11-25 | $32.42 | $33.44 | $32.22 | $33.22 | $32.79 | 421,104 |
| 2020-11-24 | $33.07 | $33.46 | $32.44 | $32.70 | $32.27 | 357,208 |
| 2020-11-23 | $31.98 | $33.03 | $31.84 | $32.92 | $32.49 | 354,553 |
| 2020-11-20 | $31.38 | $31.75 | $30.79 | $31.63 | $31.22 | 656,100 |
| 2020-11-19 | $32.19 | $32.19 | $30.96 | $31.69 | $31.28 | 200,407 |
| 2020-11-18 | $31.69 | $33.77 | $31.55 | $31.92 | $31.50 | 486,386 |
| 2020-11-17 | $30.43 | $31.78 | $30.16 | $31.52 | $31.11 | 270,789 |
| 2020-11-16 | $30.15 | $30.99 | $29.84 | $30.76 | $30.36 | 418,392 |
| 2020-11-13 | $29.25 | $29.99 | $29.02 | $29.86 | $29.47 | 217,191 |
| 2020-11-12 | $29.96 | $30.00 | $28.69 | $29.20 | $28.82 | 314,947 |
| 2020-11-11 | $31.02 | $31.23 | $29.69 | $30.44 | $29.97 | 346,932 |
| 2020-11-10 | $28.78 | $31.40 | $28.33 | $31.00 | $30.52 | 596,476 |
| 2020-11-09 | $28.89 | $29.79 | $28.67 | $28.67 | $28.23 | 314,056 |
| 2020-11-06 | $28.36 | $28.41 | $27.57 | $27.67 | $27.24 | 141,286 |
| 2020-11-05 | $27.26 | $28.31 | $27.09 | $28.17 | $27.74 | 234,838 |
| 2020-11-04 | $26.60 | $27.63 | $26.50 | $27.24 | $26.82 | 148,724 |
| 2020-11-03 | $27.00 | $27.08 | $26.07 | $26.78 | $26.37 | 194,318 |
| 2020-11-02 | $27.47 | $27.47 | $25.20 | $26.62 | $26.21 | 395,185 |
| 2020-10-30 | $27.58 | $27.64 | $26.59 | $27.04 | $26.62 | 304,507 |
| 2020-10-29 | $25.04 | $28.08 | $24.99 | $27.75 | $27.32 | 511,197 |
| 2020-10-28 | $25.00 | $25.35 | $24.70 | $24.86 | $24.48 | 173,270 |
| 2020-10-27 | $25.70 | $25.95 | $25.28 | $25.40 | $25.01 | 133,054 |
| 2020-10-26 | $26.25 | $26.35 | $25.37 | $25.71 | $25.31 | 132,577 |
| 2020-10-23 | $26.72 | $26.81 | $26.33 | $26.63 | $26.22 | 123,284 |
| 2020-10-22 | $26.20 | $26.77 | $26.06 | $26.65 | $26.24 | 142,755 |
| 2020-10-21 | $26.28 | $26.50 | $26.07 | $26.11 | $25.71 | 146,598 |
| 2020-10-20 | $26.13 | $26.67 | $26.00 | $26.26 | $25.86 | 150,254 |
| 2020-10-19 | $25.68 | $26.29 | $25.54 | $25.85 | $25.45 | 182,876 |
| 2020-10-16 | $25.79 | $25.99 | $25.59 | $25.62 | $25.23 | 131,202 |
| 2020-10-15 | $25.65 | $26.05 | $25.51 | $25.87 | $25.47 | 137,863 |
| 2020-10-14 | $26.20 | $26.43 | $25.62 | $25.87 | $25.47 | 184,551 |
| 2020-10-13 | $26.69 | $27.05 | $25.88 | $26.18 | $25.78 | 218,761 |
| 2020-10-12 | $26.53 | $27.13 | $26.18 | $26.88 | $26.47 | 240,964 |
| 2020-10-09 | $26.39 | $26.98 | $26.35 | $26.50 | $26.09 | 281,544 |
| 2020-10-08 | $25.81 | $26.72 | $25.71 | $26.12 | $25.72 | 306,839 |
| 2020-10-07 | $25.13 | $26.25 | $25.10 | $25.47 | $25.08 | 496,468 |
| 2020-10-06 | $24.56 | $25.44 | $23.75 | $24.91 | $24.53 | 577,470 |
| 2020-10-05 | $22.63 | $24.49 | $22.50 | $24.34 | $23.97 | 867,578 |
| 2020-10-02 | $20.64 | $21.32 | $20.48 | $21.25 | $20.92 | 111,293 |
| 2020-10-01 | $20.78 | $20.90 | $20.33 | $20.87 | $20.55 | 122,168 |
| 2020-09-30 | $20.64 | $21.03 | $20.52 | $20.63 | $20.31 | 132,951 |
| 2020-09-29 | $20.83 | $20.90 | $20.42 | $20.60 | $20.28 | 103,670 |
| 2020-09-28 | $20.52 | $21.11 | $20.52 | $20.85 | $20.53 | 123,823 |
| 2020-09-25 | $19.96 | $20.43 | $19.91 | $20.33 | $20.02 | 140,659 |
| 2020-09-24 | $19.94 | $20.47 | $19.76 | $20.09 | $19.78 | 176,127 |
| 2020-09-23 | $20.29 | $20.47 | $19.75 | $19.89 | $19.58 | 331,883 |
| 2020-09-22 | $20.23 | $20.38 | $19.92 | $20.21 | $19.90 | 170,493 |
| 2020-09-21 | $20.89 | $20.89 | $19.95 | $20.16 | $19.85 | 235,584 |
| 2020-09-18 | $21.21 | $21.38 | $20.83 | $21.22 | $20.89 | 564,172 |
| 2020-09-17 | $21.00 | $21.11 | $20.75 | $21.07 | $20.75 | 196,574 |
| 2020-09-16 | $21.50 | $21.62 | $21.17 | $21.21 | $20.88 | 186,166 |
| 2020-09-15 | $21.64 | $21.82 | $21.31 | $21.35 | $21.02 | 114,433 |
| 2020-09-14 | $21.30 | $21.88 | $21.30 | $21.72 | $21.39 | 129,471 |
| 2020-09-11 | $21.90 | $21.90 | $21.10 | $21.28 | $20.95 | 126,959 |
| 2020-09-10 | $21.92 | $21.99 | $21.54 | $21.66 | $21.33 | 124,092 |
| 2020-09-09 | $22.02 | $22.24 | $21.85 | $21.91 | $21.57 | 129,173 |
| 2020-09-08 | $21.86 | $22.22 | $21.70 | $21.91 | $21.57 | 189,926 |
| 2020-09-04 | $22.85 | $22.85 | $22.01 | $22.20 | $21.86 | 132,333 |
| 2020-09-03 | $22.93 | $22.95 | $22.27 | $22.50 | $22.15 | 147,050 |
| 2020-09-02 | $22.47 | $22.93 | $22.43 | $22.83 | $22.48 | 118,936 |
| 2020-09-01 | $23.11 | $23.14 | $22.38 | $22.49 | $22.14 | 153,985 |
| 2020-08-31 | $23.27 | $23.47 | $23.19 | $23.21 | $22.85 | 259,362 |
| 2020-08-28 | $23.39 | $23.43 | $23.09 | $23.34 | $22.98 | 235,044 |
| 2020-08-27 | $22.55 | $23.20 | $22.55 | $23.14 | $22.78 | 163,959 |
| 2020-08-26 | $22.43 | $22.50 | $22.21 | $22.41 | $22.07 | 73,691 |
| 2020-08-25 | $22.81 | $22.81 | $22.33 | $22.49 | $22.14 | 83,076 |
| 2020-08-24 | $22.70 | $22.70 | $22.31 | $22.65 | $22.30 | 137,954 |
| 2020-08-21 | $22.08 | $22.51 | $22.08 | $22.46 | $22.11 | 187,101 |
| 2020-08-20 | $21.75 | $22.36 | $21.75 | $22.25 | $21.91 | 79,853 |
| 2020-08-19 | $22.22 | $22.46 | $22.01 | $22.09 | $21.75 | 112,034 |
| 2020-08-18 | $22.41 | $22.43 | $22.08 | $22.19 | $21.85 | 75,425 |
| 2020-08-17 | $22.07 | $22.49 | $21.96 | $22.46 | $22.11 | 89,103 |
| 2020-08-14 | $22.15 | $22.38 | $21.98 | $22.08 | $21.74 | 110,874 |
| 2020-08-13 | $22.50 | $22.81 | $22.27 | $22.32 | $21.98 | 96,836 |
| 2020-08-12 | $22.64 | $22.75 | $22.41 | $22.66 | $22.31 | 69,759 |
| 2020-08-11 | $22.86 | $22.97 | $22.25 | $22.31 | $21.97 | 160,652 |
| 2020-08-10 | $21.90 | $22.66 | $21.78 | $22.55 | $22.20 | 162,015 |
| 2020-08-07 | $21.12 | $21.86 | $21.12 | $21.83 | $21.49 | 96,079 |
| 2020-08-06 | $21.59 | $21.73 | $20.92 | $21.11 | $20.79 | 128,170 |
| 2020-08-05 | $20.84 | $21.90 | $20.65 | $21.55 | $21.22 | 270,354 |
| 2020-08-04 | $20.04 | $20.67 | $20.04 | $20.65 | $20.33 | 132,019 |
| 2020-08-03 | $20.61 | $20.61 | $19.91 | $20.21 | $19.90 | 185,884 |
| 2020-07-31 | $20.86 | $20.86 | $20.09 | $20.61 | $20.29 | 158,985 |
| 2020-07-30 | $20.53 | $21.17 | $20.44 | $21.03 | $20.71 | 109,653 |
| 2020-07-29 | $20.32 | $21.08 | $20.32 | $21.03 | $20.71 | 115,246 |
| 2020-07-28 | $20.10 | $20.63 | $20.05 | $20.32 | $20.01 | 104,783 |
| 2020-07-27 | $20.17 | $20.29 | $19.92 | $20.19 | $19.88 | 105,323 |
| 2020-07-24 | $19.95 | $20.42 | $19.89 | $20.23 | $19.92 | 159,463 |
| 2020-07-23 | $19.92 | $20.14 | $19.61 | $19.93 | $19.62 | 193,864 |
| 2020-07-22 | $19.90 | $20.18 | $19.71 | $19.78 | $19.48 | 108,713 |
| 2020-07-21 | $19.71 | $20.56 | $19.52 | $20.06 | $19.75 | 264,043 |
| 2020-07-20 | $19.42 | $19.60 | $19.16 | $19.51 | $19.21 | 97,410 |
| 2020-07-17 | $19.17 | $19.87 | $19.14 | $19.52 | $19.22 | 117,022 |
| 2020-07-16 | $19.27 | $19.35 | $18.99 | $19.30 | $19.00 | 63,721 |
| 2020-07-15 | $19.30 | $19.56 | $19.19 | $19.31 | $19.01 | 144,673 |
| 2020-07-14 | $18.54 | $18.95 | $18.54 | $18.91 | $18.62 | 98,384 |
| 2020-07-13 | $18.78 | $19.05 | $18.41 | $18.61 | $18.32 | 117,797 |
| 2020-07-10 | $18.44 | $18.73 | $18.43 | $18.70 | $18.41 | 68,688 |
| 2020-07-09 | $18.60 | $18.75 | $18.03 | $18.47 | $18.19 | 178,618 |
| 2020-07-08 | $18.66 | $18.98 | $18.55 | $18.69 | $18.40 | 146,561 |
| 2020-07-07 | $18.87 | $19.09 | $18.74 | $18.77 | $18.48 | 121,243 |
| 2020-07-06 | $19.51 | $19.51 | $18.76 | $19.06 | $18.77 | 127,180 |
| 2020-07-02 | $19.50 | $19.60 | $19.07 | $19.14 | $18.85 | 84,229 |
| 2020-07-01 | $19.42 | $19.73 | $18.91 | $19.13 | $18.84 | 152,495 |
| 2020-06-30 | $19.25 | $19.78 | $19.25 | $19.42 | $19.12 | 138,690 |
| 2020-06-29 | $18.43 | $19.47 | $18.43 | $19.45 | $19.15 | 181,565 |
| 2020-06-26 | $18.39 | $18.52 | $18.12 | $18.23 | $17.95 | 545,609 |
| 2020-06-25 | $18.37 | $18.60 | $18.09 | $18.58 | $18.29 | 198,695 |
| 2020-06-24 | $18.83 | $18.95 | $18.43 | $18.50 | $18.22 | 254,566 |
| 2020-06-23 | $19.66 | $19.68 | $19.06 | $19.11 | $18.82 | 135,449 |
| 2020-06-22 | $19.01 | $19.58 | $18.76 | $19.43 | $19.13 | 146,048 |
| 2020-06-19 | $19.72 | $19.76 | $19.14 | $19.26 | $18.96 | 275,784 |
| 2020-06-18 | $19.35 | $19.69 | $19.26 | $19.57 | $19.27 | 160,542 |
| 2020-06-17 | $20.20 | $20.26 | $19.50 | $19.54 | $19.24 | 118,414 |
| 2020-06-16 | $20.48 | $20.60 | $19.87 | $20.19 | $19.88 | 153,721 |
| 2020-06-15 | $19.10 | $20.05 | $19.10 | $19.87 | $19.56 | 147,538 |
| 2020-06-12 | $20.25 | $20.25 | $19.41 | $19.74 | $19.44 | 219,609 |
| 2020-06-11 | $20.05 | $20.32 | $19.44 | $19.55 | $19.25 | 173,832 |
| 2020-06-10 | $21.54 | $21.71 | $20.59 | $20.78 | $20.46 | 192,339 |
| 2020-06-09 | $22.36 | $22.36 | $21.18 | $21.35 | $21.02 | 172,006 |
| 2020-06-08 | $20.55 | $22.06 | $20.55 | $22.00 | $21.66 | 278,325 |
| 2020-06-05 | $20.20 | $20.65 | $19.86 | $20.44 | $20.13 | 264,729 |
| 2020-06-04 | $19.78 | $19.96 | $19.32 | $19.79 | $19.49 | 166,368 |
| 2020-06-03 | $19.44 | $20.12 | $19.36 | $19.90 | $19.59 | 150,372 |
| 2020-06-02 | $19.04 | $19.44 | $18.85 | $19.11 | $18.82 | 120,291 |
| 2020-06-01 | $19.34 | $19.56 | $18.98 | $19.01 | $18.72 | 193,078 |
| 2020-05-29 | $19.12 | $19.56 | $18.97 | $19.25 | $18.95 | 402,971 |
| 2020-05-28 | $19.95 | $20.30 | $19.35 | $19.43 | $19.13 | 183,385 |
| 2020-05-27 | $19.50 | $19.80 | $19.13 | $19.67 | $19.37 | 237,131 |
| 2020-05-26 | $19.41 | $19.50 | $19.15 | $19.28 | $18.98 | 169,292 |
| 2020-05-22 | $18.78 | $18.89 | $18.58 | $18.87 | $18.58 | 102,216 |
| 2020-05-21 | $18.58 | $18.84 | $18.48 | $18.58 | $18.29 | 173,697 |
| 2020-05-20 | $18.83 | $18.83 | $18.37 | $18.57 | $18.28 | 205,416 |
| 2020-05-19 | $18.86 | $18.86 | $18.33 | $18.42 | $18.14 | 211,226 |
| 2020-05-18 | $18.11 | $18.98 | $18.11 | $18.86 | $18.57 | 270,854 |
| 2020-05-15 | $17.30 | $17.72 | $17.01 | $17.64 | $17.37 | 270,702 |
| 2020-05-14 | $16.62 | $17.19 | $16.30 | $17.18 | $16.92 | 209,714 |
| 2020-05-13 | $17.31 | $17.33 | $16.73 | $16.99 | $16.73 | 176,319 |
| 2020-05-12 | $18.15 | $18.31 | $17.53 | $17.57 | $17.30 | 206,548 |
| 2020-05-11 | $17.89 | $18.31 | $17.69 | $18.12 | $17.84 | 144,938 |
| 2020-05-08 | $17.95 | $18.15 | $17.68 | $18.15 | $17.87 | 142,724 |
| 2020-05-07 | $17.51 | $17.77 | $17.27 | $17.54 | $17.27 | 170,031 |
| 2020-05-06 | $17.57 | $17.61 | $17.19 | $17.23 | $16.97 | 136,304 |
| 2020-05-05 | $17.64 | $17.98 | $17.42 | $17.49 | $17.22 | 165,866 |
| 2020-05-04 | $17.39 | $17.53 | $17.07 | $17.29 | $17.02 | 156,050 |
| 2020-05-01 | $18.07 | $18.07 | $17.55 | $17.65 | $17.38 | 216,718 |
| 2020-04-30 | $17.87 | $18.45 | $17.71 | $18.30 | $18.02 | 196,773 |
| 2020-04-29 | $18.77 | $18.83 | $18.16 | $18.71 | $18.42 | 196,693 |
| 2020-04-28 | $18.32 | $18.32 | $17.85 | $18.10 | $17.82 | 178,076 |
| 2020-04-27 | $17.23 | $17.98 | $17.02 | $17.79 | $17.52 | 118,595 |
| 2020-04-24 | $16.87 | $17.26 | $16.60 | $17.13 | $16.87 | 138,930 |
| 2020-04-23 | $16.86 | $16.98 | $16.52 | $16.77 | $16.51 | 148,249 |
| 2020-04-22 | $16.83 | $16.96 | $16.47 | $16.85 | $16.59 | 159,043 |
| 2020-04-21 | $16.44 | $16.93 | $16.44 | $16.45 | $16.20 | 190,125 |
| 2020-04-20 | $17.35 | $17.41 | $16.75 | $16.75 | $16.49 | 158,991 |
| 2020-04-17 | $17.97 | $18.39 | $17.60 | $17.69 | $17.42 | 171,467 |
| 2020-04-16 | $16.84 | $17.68 | $16.83 | $17.62 | $17.35 | 305,438 |
| 2020-04-15 | $17.81 | $18.10 | $16.86 | $16.95 | $16.69 | 230,138 |
| 2020-04-14 | $18.11 | $18.35 | $17.76 | $18.32 | $18.04 | 170,102 |
| 2020-04-13 | $18.42 | $18.59 | $17.45 | $17.66 | $17.39 | 184,273 |
| 2020-04-09 | $17.99 | $18.78 | $17.86 | $18.63 | $18.34 | 268,991 |
| 2020-04-08 | $17.13 | $17.76 | $16.98 | $17.64 | $17.37 | 279,306 |
| 2020-04-07 | $17.20 | $17.72 | $16.65 | $16.99 | $16.73 | 465,472 |
| 2020-04-06 | $16.68 | $17.20 | $16.62 | $16.86 | $16.60 | 279,296 |
| 2020-04-03 | $16.25 | $16.66 | $15.78 | $16.10 | $15.85 | 309,189 |
| 2020-04-02 | $16.11 | $16.66 | $15.97 | $16.49 | $16.24 | 195,179 |
| 2020-04-01 | $16.16 | $16.57 | $16.03 | $16.34 | $16.09 | 227,554 |
| 2020-03-31 | $17.02 | $17.34 | $16.64 | $16.78 | $16.52 | 284,399 |
| 2020-03-30 | $16.40 | $17.28 | $16.30 | $17.23 | $16.97 | 334,403 |
| 2020-03-27 | $16.43 | $16.87 | $16.19 | $16.51 | $16.26 | 227,523 |
| 2020-03-26 | $16.37 | $17.18 | $16.37 | $16.95 | $16.69 | 274,688 |
| 2020-03-25 | $16.83 | $17.56 | $16.14 | $16.24 | $15.99 | 311,091 |
| 2020-03-24 | $16.89 | $17.15 | $16.27 | $16.85 | $16.59 | 423,981 |
| 2020-03-23 | $15.99 | $16.44 | $15.32 | $16.12 | $15.87 | 550,852 |
| 2020-03-20 | $17.35 | $17.62 | $15.83 | $15.87 | $15.63 | 812,108 |
| 2020-03-19 | $16.87 | $17.85 | $16.13 | $17.36 | $17.09 | 565,063 |
| 2020-03-18 | $16.48 | $17.20 | $15.84 | $16.78 | $16.52 | 484,398 |
| 2020-03-17 | $17.34 | $18.60 | $16.61 | $17.10 | $16.84 | 524,383 |
| 2020-03-16 | $17.36 | $17.99 | $16.78 | $17.03 | $16.77 | 351,984 |
| 2020-03-13 | $17.20 | $19.27 | $16.78 | $19.23 | $18.93 | 367,275 |
| 2020-03-12 | $17.03 | $17.66 | $16.47 | $16.49 | $16.24 | 574,590 |
| 2020-03-11 | $18.14 | $18.23 | $17.51 | $18.00 | $17.72 | 454,165 |
| 2020-03-10 | $18.14 | $18.59 | $17.72 | $18.59 | $18.30 | 596,853 |
| 2020-03-09 | $18.64 | $18.86 | $17.71 | $17.75 | $17.48 | 456,283 |
| 2020-03-06 | $19.59 | $19.75 | $19.06 | $19.52 | $19.22 | 332,167 |
| 2020-03-05 | $20.17 | $20.45 | $19.80 | $20.01 | $19.70 | 463,431 |
| 2020-03-04 | $20.09 | $20.60 | $20.06 | $20.57 | $20.25 | 378,106 |
| 2020-03-03 | $19.98 | $20.49 | $19.59 | $19.84 | $19.53 | 261,251 |
| 2020-03-02 | $19.75 | $19.98 | $19.40 | $19.98 | $19.67 | 308,497 |
| 2020-02-28 | $19.26 | $19.90 | $18.90 | $19.67 | $19.37 | 359,753 |
| 2020-02-27 | $19.67 | $20.15 | $19.02 | $19.67 | $19.37 | 458,623 |
| 2020-02-26 | $20.45 | $20.53 | $19.78 | $19.80 | $19.50 | 230,610 |
| 2020-02-25 | $20.89 | $20.95 | $20.02 | $20.21 | $19.90 | 342,078 |
| 2020-02-24 | $21.03 | $21.24 | $20.80 | $20.83 | $20.51 | 205,372 |
| 2020-02-21 | $21.81 | $22.08 | $21.46 | $21.53 | $21.20 | 1,203,596 |
| 2020-02-20 | $21.82 | $22.05 | $21.54 | $21.76 | $21.43 | 299,573 |
| 2020-02-19 | $21.90 | $22.04 | $21.36 | $21.93 | $21.59 | 183,904 |
| 2020-02-18 | $22.40 | $22.51 | $21.77 | $21.96 | $21.62 | 228,344 |
| 2020-02-14 | $22.07 | $22.46 | $21.93 | $22.43 | $22.09 | 226,488 |
| 2020-02-13 | $22.70 | $22.99 | $21.94 | $22.06 | $21.72 | 210,284 |
| 2020-02-12 | $22.75 | $22.84 | $22.56 | $22.78 | $22.43 | 268,402 |
| 2020-02-11 | $23.22 | $23.38 | $22.62 | $22.75 | $22.40 | 163,294 |
| 2020-02-10 | $23.02 | $23.17 | $22.91 | $23.14 | $22.78 | 199,281 |
| 2020-02-07 | $22.73 | $23.02 | $22.41 | $22.96 | $22.61 | 332,742 |
| 2020-02-06 | $21.77 | $22.78 | $21.77 | $22.73 | $22.38 | 432,725 |
| 2020-02-05 | $21.94 | $22.10 | $21.75 | $22.09 | $21.75 | 227,573 |
| 2020-02-04 | $21.50 | $21.94 | $21.40 | $21.76 | $21.43 | 197,201 |
| 2020-02-03 | $21.02 | $21.52 | $21.01 | $21.48 | $21.15 | 186,981 |
| 2020-01-31 | $21.29 | $21.53 | $20.86 | $21.01 | $20.69 | 223,056 |
| 2020-01-30 | $21.27 | $21.50 | $21.27 | $21.42 | $21.09 | 178,764 |
| 2020-01-29 | $21.60 | $21.65 | $21.20 | $21.37 | $21.04 | 172,790 |
| 2020-01-28 | $21.19 | $21.56 | $21.15 | $21.50 | $21.17 | 258,508 |
| 2020-01-27 | $21.15 | $21.27 | $20.92 | $21.08 | $20.76 | 248,048 |
| 2020-01-24 | $21.37 | $21.55 | $21.05 | $21.34 | $21.01 | 266,110 |
| 2020-01-23 | $21.41 | $21.58 | $21.09 | $21.33 | $21.00 | 235,284 |
| 2020-01-22 | $20.90 | $21.46 | $20.88 | $21.45 | $21.12 | 232,498 |
| 2020-01-21 | $20.33 | $20.89 | $20.33 | $20.82 | $20.50 | 211,036 |
| 2020-01-17 | $20.29 | $20.46 | $20.24 | $20.42 | $20.11 | 163,287 |
| 2020-01-16 | $20.15 | $20.19 | $19.86 | $20.18 | $19.87 | 182,011 |
| 2020-01-15 | $19.70 | $20.11 | $19.70 | $20.01 | $19.70 | 189,817 |
| 2020-01-14 | $19.28 | $19.89 | $19.18 | $19.82 | $19.52 | 190,927 |
| 2020-01-13 | $19.27 | $19.44 | $19.18 | $19.38 | $19.08 | 211,774 |
| 2020-01-10 | $19.54 | $19.54 | $19.19 | $19.31 | $19.01 | 148,271 |
| 2020-01-09 | $19.61 | $19.66 | $19.42 | $19.55 | $19.25 | 176,206 |
| 2020-01-08 | $19.40 | $19.61 | $19.18 | $19.60 | $19.30 | 156,017 |
| 2020-01-07 | $19.71 | $19.76 | $19.32 | $19.32 | $19.02 | 112,627 |
| 2020-01-06 | $19.47 | $19.96 | $19.35 | $19.71 | $19.41 | 159,440 |
| 2020-01-03 | $19.24 | $19.48 | $19.16 | $19.47 | $19.17 | 219,830 |
| 2020-01-02 | $20.00 | $20.00 | $19.41 | $19.46 | $19.16 | 239,515 |
| 2019-12-31 | $19.64 | $19.97 | $19.64 | $19.83 | $19.53 | 263,412 |
| 2019-12-30 | $19.73 | $19.88 | $19.52 | $19.65 | $19.35 | 175,713 |
| 2019-12-27 | $19.85 | $19.93 | $19.64 | $19.68 | $19.38 | 100,411 |
| 2019-12-26 | $20.09 | $20.24 | $19.72 | $19.86 | $19.55 | 90,249 |
| 2019-12-24 | $19.82 | $20.04 | $19.79 | $19.98 | $19.67 | 73,537 |
| 2019-12-23 | $19.88 | $19.95 | $19.75 | $19.82 | $19.52 | 200,403 |
| 2019-12-20 | $19.75 | $19.95 | $19.63 | $19.91 | $19.60 | 909,275 |
| 2019-12-19 | $20.20 | $20.20 | $19.66 | $19.75 | $19.45 | 281,871 |
| 2019-12-18 | $20.29 | $20.37 | $20.12 | $20.22 | $19.91 | 182,454 |
| 2019-12-17 | $20.50 | $20.51 | $20.23 | $20.29 | $19.98 | 248,796 |
| 2019-12-16 | $20.56 | $20.63 | $20.33 | $20.47 | $20.16 | 403,606 |
| 2019-12-13 | $20.40 | $20.62 | $20.23 | $20.34 | $20.03 | 325,276 |
| 2019-12-12 | $20.17 | $20.68 | $20.17 | $20.36 | $20.05 | 313,252 |
| 2019-12-11 | $20.20 | $20.55 | $20.05 | $20.21 | $19.90 | 219,184 |
| 2019-12-10 | $19.86 | $20.39 | $19.77 | $20.20 | $19.89 | 286,468 |
| 2019-12-09 | $19.74 | $19.93 | $19.60 | $19.83 | $19.53 | 280,962 |
| 2019-12-06 | $19.70 | $19.95 | $19.64 | $19.82 | $19.52 | 491,016 |
| 2019-12-05 | $18.80 | $19.56 | $18.77 | $19.49 | $19.19 | 622,525 |
| 2019-12-04 | $18.60 | $18.84 | $18.36 | $18.77 | $18.48 | 6,559,489 |
| 2019-12-03 | $18.94 | $19.09 | $18.59 | $18.70 | $18.41 | 560,955 |
| 2019-12-02 | $19.20 | $19.40 | $18.94 | $18.99 | $18.70 | 1,182,229 |
| 2019-11-29 | $19.71 | $19.82 | $19.00 | $19.00 | $18.71 | 1,918,501 |
| 2019-11-27 | $17.70 | $17.97 | $17.46 | $17.82 | $17.55 | 93,875 |
| 2019-11-26 | $17.62 | $17.70 | $17.46 | $17.59 | $17.32 | 141,664 |
| 2019-11-25 | $17.24 | $17.63 | $17.24 | $17.56 | $17.29 | 117,311 |
| 2019-11-22 | $17.37 | $17.39 | $17.16 | $17.20 | $16.94 | 58,040 |
| 2019-11-21 | $17.87 | $17.87 | $17.39 | $17.39 | $17.12 | 68,047 |
| 2019-11-20 | $17.99 | $18.05 | $17.73 | $17.81 | $17.54 | 112,469 |
| 2019-11-19 | $18.35 | $18.35 | $17.98 | $18.05 | $17.77 | 69,615 |
| 2019-11-18 | $18.05 | $18.28 | $18.03 | $18.22 | $17.94 | 57,631 |
| 2019-11-15 | $18.02 | $18.14 | $17.82 | $18.12 | $17.84 | 63,478 |
| 2019-11-14 | $17.82 | $17.96 | $17.76 | $17.94 | $17.66 | 71,963 |
| 2019-11-13 | $17.99 | $18.21 | $17.81 | $17.81 | $17.54 | 72,532 |
| 2019-11-12 | $18.12 | $18.52 | $18.01 | $18.18 | $17.90 | 126,427 |
| 2019-11-11 | $17.99 | $18.32 | $17.99 | $18.12 | $17.84 | 60,483 |
| 2019-11-08 | $18.37 | $18.66 | $18.13 | $18.17 | $17.89 | 67,183 |
| 2019-11-07 | $18.46 | $18.66 | $18.29 | $18.36 | $18.08 | 79,752 |
| 2019-11-06 | $18.62 | $18.65 | $18.34 | $18.36 | $18.08 | 94,873 |
| 2019-11-05 | $18.52 | $18.70 | $18.38 | $18.64 | $18.35 | 82,043 |
| 2019-11-04 | $18.42 | $18.48 | $18.27 | $18.44 | $18.16 | 66,465 |
| 2019-11-01 | $18.61 | $18.82 | $18.24 | $18.39 | $18.11 | 110,475 |
| 2019-10-31 | $18.68 | $18.95 | $18.27 | $18.55 | $18.26 | 116,338 |
| 2019-10-30 | $18.28 | $18.56 | $17.88 | $18.53 | $18.25 | 100,354 |
| 2019-10-29 | $18.28 | $18.41 | $18.14 | $18.37 | $18.09 | 91,582 |
| 2019-10-28 | $17.76 | $18.35 | $17.75 | $18.29 | $18.01 | 160,375 |
| 2019-10-25 | $17.72 | $17.95 | $17.63 | $17.79 | $17.52 | 60,642 |
| 2019-10-24 | $18.37 | $18.37 | $17.69 | $17.75 | $17.48 | 87,673 |
| 2019-10-23 | $18.41 | $18.55 | $18.05 | $18.37 | $18.09 | 58,684 |
| 2019-10-22 | $18.50 | $18.63 | $18.41 | $18.45 | $18.17 | 65,019 |
| 2019-10-21 | $18.36 | $18.55 | $18.36 | $18.52 | $18.24 | 97,451 |
| 2019-10-18 | $17.99 | $18.37 | $17.99 | $18.30 | $18.02 | 80,272 |
| 2019-10-17 | $17.86 | $18.10 | $17.86 | $18.08 | $17.80 | 85,260 |
| 2019-10-16 | $17.50 | $17.86 | $17.49 | $17.86 | $17.59 | 76,104 |
| 2019-10-15 | $17.71 | $17.98 | $17.49 | $17.55 | $17.28 | 116,494 |
| 2019-10-14 | $17.41 | $17.75 | $17.40 | $17.73 | $17.46 | 75,493 |
| 2019-10-11 | $17.46 | $17.67 | $17.46 | $17.47 | $17.20 | 115,858 |
| 2019-10-10 | $17.24 | $17.43 | $17.20 | $17.23 | $16.97 | 88,110 |
| 2019-10-09 | $17.08 | $17.27 | $17.03 | $17.21 | $16.95 | 95,904 |
| 2019-10-08 | $16.89 | $17.16 | $16.80 | $17.02 | $16.76 | 120,385 |
| 2019-10-07 | $16.97 | $17.20 | $16.77 | $17.04 | $16.78 | 260,523 |
| 2019-10-04 | $16.86 | $17.12 | $16.81 | $16.99 | $16.73 | 146,450 |
| 2019-10-03 | $16.79 | $16.99 | $16.69 | $16.87 | $16.61 | 135,153 |
| 2019-10-02 | $16.86 | $16.94 | $16.71 | $16.90 | $16.64 | 157,018 |
| 2019-10-01 | $17.15 | $17.29 | $16.90 | $16.98 | $16.72 | 124,376 |
| 2019-09-30 | $17.16 | $17.27 | $17.11 | $17.13 | $16.87 | 129,267 |
| 2019-09-27 | $17.14 | $17.36 | $17.10 | $17.21 | $16.95 | 81,240 |
| 2019-09-26 | $17.09 | $17.26 | $17.06 | $17.11 | $16.85 | 117,945 |
| 2019-09-25 | $16.90 | $17.13 | $16.71 | $17.10 | $16.84 | 305,566 |
| 2019-09-24 | $17.15 | $17.15 | $16.79 | $16.92 | $16.66 | 122,020 |
| 2019-09-23 | $16.74 | $17.47 | $16.74 | $17.08 | $16.82 | 246,067 |
| 2019-09-20 | $16.87 | $16.90 | $16.36 | $16.77 | $16.51 | 1,332,517 |
| 2019-09-19 | $17.16 | $17.22 | $16.85 | $16.87 | $16.61 | 283,122 |
| 2019-09-18 | $16.99 | $17.07 | $16.61 | $17.04 | $16.78 | 304,755 |
| 2019-09-17 | $17.23 | $17.23 | $16.77 | $16.91 | $16.65 | 211,986 |
| 2019-09-16 | $18.36 | $18.36 | $17.21 | $17.26 | $16.99 | 316,613 |
| 2019-09-13 | $18.04 | $18.49 | $18.04 | $18.43 | $18.15 | 212,968 |
| 2019-09-12 | $18.32 | $18.33 | $17.83 | $18.11 | $17.83 | 232,280 |
| 2019-09-11 | $17.81 | $18.26 | $17.61 | $18.26 | $17.98 | 199,591 |
| 2019-09-10 | $17.39 | $18.07 | $17.20 | $17.78 | $17.51 | 190,380 |
| 2019-09-09 | $18.04 | $18.15 | $17.16 | $17.45 | $17.18 | 237,316 |
| 2019-09-06 | $18.16 | $18.22 | $18.05 | $18.06 | $17.78 | 75,147 |
| 2019-09-05 | $18.20 | $18.51 | $18.09 | $18.11 | $17.83 | 117,054 |
| 2019-09-04 | $18.18 | $18.25 | $17.91 | $18.09 | $17.81 | 124,621 |
| 2019-09-03 | $17.86 | $18.13 | $17.74 | $18.09 | $17.81 | 107,342 |
| 2019-08-30 | $18.11 | $18.13 | $17.92 | $17.98 | $17.70 | 102,824 |
| 2019-08-29 | $17.59 | $18.09 | $17.59 | $18.04 | $17.76 | 104,342 |
| 2019-08-28 | $16.93 | $17.51 | $16.80 | $17.47 | $17.20 | 137,313 |
| 2019-08-27 | $17.46 | $17.65 | $16.93 | $16.95 | $16.69 | 171,962 |
| 2019-08-26 | $17.46 | $17.71 | $17.18 | $17.40 | $17.13 | 202,536 |
| 2019-08-23 | $17.86 | $18.03 | $17.27 | $17.34 | $17.07 | 131,671 |
| 2019-08-22 | $18.07 | $18.17 | $17.90 | $17.92 | $17.64 | 129,514 |
| 2019-08-21 | $18.18 | $18.22 | $18.00 | $18.08 | $17.80 | 137,951 |
| 2019-08-20 | $17.95 | $18.08 | $17.86 | $18.05 | $17.77 | 117,634 |
| 2019-08-19 | $17.69 | $18.04 | $17.52 | $18.00 | $17.72 | 227,638 |
| 2019-08-16 | $17.11 | $17.60 | $17.11 | $17.51 | $17.24 | 93,611 |
| 2019-08-15 | $17.04 | $17.14 | $16.84 | $17.01 | $16.75 | 86,587 |
| 2019-08-14 | $17.30 | $17.45 | $16.95 | $17.07 | $16.81 | 94,828 |
| 2019-08-13 | $17.29 | $17.66 | $17.29 | $17.56 | $17.29 | 75,444 |
| 2019-08-12 | $17.27 | $17.33 | $17.18 | $17.27 | $17.00 | 66,212 |
| 2019-08-09 | $17.60 | $17.60 | $17.28 | $17.30 | $17.03 | 71,353 |
| 2019-08-08 | $17.34 | $17.78 | $17.30 | $17.66 | $17.39 | 129,107 |
| 2019-08-07 | $16.87 | $17.26 | $16.78 | $17.16 | $16.90 | 146,596 |
| 2019-08-06 | $17.40 | $17.52 | $16.98 | $17.03 | $16.77 | 172,168 |
| 2019-08-05 | $17.75 | $17.75 | $17.15 | $17.34 | $17.07 | 196,295 |
| 2019-08-02 | $18.45 | $18.45 | $17.74 | $17.95 | $17.67 | 141,425 |
| 2019-08-01 | $19.62 | $19.65 | $18.48 | $18.53 | $18.25 | 166,807 |
| 2019-07-31 | $19.29 | $19.53 | $18.98 | $19.24 | $18.94 | 183,636 |
| 2019-07-30 | $18.90 | $19.30 | $18.82 | $19.29 | $18.99 | 148,328 |
| 2019-07-29 | $18.51 | $19.04 | $18.51 | $19.01 | $18.72 | 184,627 |
| 2019-07-26 | $18.30 | $18.58 | $18.26 | $18.53 | $18.25 | 71,470 |
| 2019-07-25 | $18.40 | $18.43 | $18.11 | $18.28 | $18.00 | 66,442 |
| 2019-07-24 | $18.01 | $18.44 | $17.94 | $18.42 | $18.14 | 145,791 |
| 2019-07-23 | $18.11 | $18.24 | $17.98 | $18.05 | $17.77 | 74,891 |
| 2019-07-22 | $17.78 | $18.13 | $17.75 | $18.12 | $17.84 | 152,410 |
| 2019-07-19 | $17.79 | $18.03 | $17.69 | $17.83 | $17.56 | 95,502 |
| 2019-07-18 | $17.93 | $18.03 | $17.69 | $17.86 | $17.59 | 78,546 |
| 2019-07-17 | $17.94 | $18.02 | $17.84 | $17.92 | $17.64 | 130,989 |
| 2019-07-16 | $17.84 | $18.02 | $17.82 | $18.00 | $17.72 | 68,240 |
| 2019-07-15 | $17.86 | $17.95 | $17.64 | $17.93 | $17.65 | 88,660 |
| 2019-07-12 | $17.66 | $18.02 | $17.45 | $17.82 | $17.55 | 159,994 |
| 2019-07-11 | $17.90 | $17.92 | $17.67 | $17.71 | $17.44 | 60,703 |
| 2019-07-10 | $18.11 | $18.11 | $17.76 | $17.94 | $17.66 | 66,570 |
| 2019-07-09 | $18.23 | $18.29 | $17.99 | $18.02 | $17.74 | 89,023 |
| 2019-07-08 | $18.04 | $18.47 | $17.98 | $18.37 | $18.09 | 198,233 |
| 2019-07-05 | $17.86 | $18.20 | $17.85 | $18.08 | $17.80 | 112,826 |
| 2019-07-03 | $17.70 | $17.96 | $17.61 | $17.96 | $17.68 | 104,685 |
| 2019-07-02 | $17.55 | $17.80 | $17.42 | $17.68 | $17.41 | 106,717 |
| 2019-07-01 | $17.30 | $17.55 | $17.19 | $17.52 | $17.25 | 131,827 |
| 2019-06-28 | $16.80 | $17.31 | $16.79 | $17.28 | $17.01 | 288,488 |
| 2019-06-27 | $16.34 | $16.80 | $16.34 | $16.80 | $16.54 | 167,410 |
| 2019-06-26 | $16.06 | $16.40 | $15.99 | $16.30 | $16.05 | 149,640 |
| 2019-06-25 | $16.29 | $16.34 | $16.00 | $16.04 | $15.79 | 98,854 |
| 2019-06-24 | $16.71 | $16.80 | $16.18 | $16.22 | $15.97 | 130,331 |
| 2019-06-21 | $16.16 | $16.61 | $16.16 | $16.60 | $16.34 | 283,172 |
| 2019-06-20 | $15.81 | $16.32 | $15.73 | $16.28 | $16.03 | 291,461 |
| 2019-06-19 | $15.79 | $15.80 | $15.58 | $15.73 | $15.49 | 100,905 |
| 2019-06-18 | $15.90 | $16.00 | $15.75 | $15.81 | $15.57 | 124,431 |
| 2019-06-17 | $15.89 | $15.90 | $15.71 | $15.80 | $15.56 | 83,972 |
| 2019-06-14 | $16.12 | $16.24 | $15.81 | $15.89 | $15.65 | 111,032 |
| 2019-06-13 | $16.20 | $16.38 | $16.08 | $16.15 | $15.90 | 142,728 |
| 2019-06-12 | $16.25 | $16.41 | $16.08 | $16.12 | $15.87 | 166,285 |
| 2019-06-11 | $16.26 | $16.34 | $16.15 | $16.33 | $16.08 | 60,519 |
| 2019-06-10 | $16.37 | $16.42 | $16.07 | $16.18 | $15.93 | 81,200 |
| 2019-06-07 | $16.37 | $16.51 | $16.33 | $16.37 | $16.12 | 51,752 |
| 2019-06-06 | $16.08 | $16.38 | $16.01 | $16.33 | $16.08 | 82,127 |
| 2019-06-05 | $16.10 | $16.15 | $15.87 | $16.06 | $15.81 | 80,442 |
| 2019-06-04 | $15.93 | $16.05 | $15.81 | $16.03 | $15.78 | 93,150 |
| 2019-06-03 | $16.01 | $16.10 | $15.84 | $15.90 | $15.66 | 91,616 |
| 2019-05-31 | $15.91 | $15.98 | $15.82 | $15.93 | $15.69 | 95,270 |
| 2019-05-30 | $16.12 | $16.31 | $15.87 | $16.01 | $15.76 | 94,731 |
| 2019-05-29 | $16.00 | $16.19 | $16.00 | $16.08 | $15.83 | 121,393 |
| 2019-05-28 | $16.30 | $16.41 | $16.01 | $16.02 | $15.77 | 137,741 |
| 2019-05-24 | $16.32 | $16.34 | $16.15 | $16.32 | $16.07 | 58,134 |
| 2019-05-23 | $16.56 | $16.59 | $16.17 | $16.23 | $15.98 | 127,980 |
| 2019-05-22 | $16.72 | $16.80 | $16.61 | $16.67 | $16.41 | 58,058 |
| 2019-05-21 | $16.72 | $16.83 | $16.60 | $16.82 | $16.56 | 113,346 |
| 2019-05-20 | $16.55 | $16.81 | $16.49 | $16.65 | $16.39 | 93,828 |
| 2019-05-17 | $16.67 | $16.83 | $16.54 | $16.58 | $16.33 | 86,660 |
| 2019-05-16 | $17.12 | $17.20 | $16.74 | $16.75 | $16.49 | 183,650 |
| 2019-05-15 | $16.96 | $17.09 | $16.87 | $17.09 | $16.83 | 84,114 |
| 2019-05-14 | $16.93 | $17.09 | $16.82 | $17.09 | $16.83 | 98,417 |
| 2019-05-13 | $16.93 | $17.14 | $16.82 | $16.91 | $16.65 | 102,343 |
| 2019-05-10 | $17.05 | $17.15 | $16.95 | $17.10 | $16.84 | 107,491 |
| 2019-05-09 | $16.95 | $17.21 | $16.95 | $17.13 | $16.87 | 107,214 |
| 2019-05-08 | $17.20 | $17.23 | $17.04 | $17.06 | $16.80 | 128,731 |
| 2019-05-07 | $17.32 | $17.37 | $16.93 | $17.05 | $16.79 | 117,082 |
| 2019-05-06 | $17.46 | $17.56 | $17.32 | $17.43 | $17.16 | 68,235 |
| 2019-05-03 | $17.38 | $17.73 | $17.31 | $17.55 | $17.28 | 132,918 |
| 2019-05-02 | $17.47 | $17.75 | $17.08 | $17.29 | $17.02 | 147,425 |
| 2019-05-01 | $17.10 | $17.49 | $16.98 | $17.45 | $17.18 | 197,678 |
| 2019-04-30 | $17.44 | $17.46 | $16.94 | $17.04 | $16.78 | 184,332 |
| 2019-04-29 | $17.64 | $17.65 | $17.37 | $17.41 | $17.14 | 97,262 |
| 2019-04-26 | $17.43 | $17.70 | $17.33 | $17.64 | $17.37 | 85,310 |
| 2019-04-25 | $17.34 | $17.42 | $17.12 | $17.36 | $17.09 | 93,595 |
| 2019-04-24 | $17.16 | $17.44 | $17.08 | $17.33 | $17.06 | 88,014 |
| 2019-04-23 | $17.04 | $17.31 | $16.99 | $17.16 | $16.90 | 138,380 |
| 2019-04-22 | $17.36 | $17.36 | $16.83 | $17.04 | $16.78 | 241,655 |
| 2019-04-18 | $17.45 | $17.59 | $17.41 | $17.50 | $17.23 | 163,164 |
| 2019-04-17 | $17.90 | $17.93 | $17.52 | $17.55 | $17.28 | 171,129 |
| 2019-04-16 | $17.95 | $17.95 | $17.78 | $17.80 | $17.53 | 107,036 |
| 2019-04-15 | $17.66 | $17.93 | $17.57 | $17.90 | $17.62 | 155,988 |
| 2019-04-12 | $17.53 | $17.71 | $17.46 | $17.66 | $17.39 | 96,062 |
| 2019-04-11 | $17.46 | $17.59 | $17.25 | $17.43 | $17.16 | 132,593 |
| 2019-04-10 | $17.12 | $17.49 | $17.12 | $17.47 | $17.20 | 113,186 |
| 2019-04-09 | $17.29 | $17.38 | $17.13 | $17.13 | $16.87 | 99,007 |
| 2019-04-08 | $17.26 | $17.30 | $17.18 | $17.29 | $17.02 | 113,011 |
| 2019-04-05 | $17.02 | $17.32 | $17.02 | $17.31 | $17.04 | 183,903 |
| 2019-04-04 | $16.59 | $17.03 | $16.56 | $16.96 | $16.70 | 126,040 |
| 2019-04-03 | $16.67 | $16.74 | $16.57 | $16.59 | $16.33 | 81,901 |
| 2019-04-02 | $16.59 | $16.62 | $16.37 | $16.59 | $16.33 | 79,398 |
| 2019-04-01 | $16.59 | $16.77 | $16.32 | $16.56 | $16.31 | 99,630 |
| 2019-03-29 | $16.76 | $16.80 | $16.47 | $16.49 | $16.24 | 328,498 |
| 2019-03-28 | $16.49 | $16.77 | $16.49 | $16.72 | $16.46 | 184,846 |
| 2019-03-27 | $16.22 | $16.53 | $16.19 | $16.51 | $16.26 | 104,856 |
| 2019-03-26 | $16.10 | $16.29 | $16.08 | $16.24 | $15.99 | 88,772 |
| 2019-03-25 | $15.99 | $16.11 | $15.69 | $16.04 | $15.79 | 163,245 |
| 2019-03-22 | $16.35 | $16.50 | $15.94 | $15.95 | $15.70 | 208,827 |
| 2019-03-21 | $16.05 | $16.47 | $16.02 | $16.44 | $16.19 | 128,099 |
| 2019-03-20 | $16.16 | $16.28 | $15.91 | $16.04 | $15.79 | 232,104 |
| 2019-03-19 | $15.99 | $16.20 | $15.97 | $16.18 | $15.93 | 171,704 |
| 2019-03-18 | $15.73 | $16.03 | $15.73 | $15.97 | $15.72 | 149,481 |
| 2019-03-15 | $15.65 | $15.85 | $15.58 | $15.74 | $15.50 | 265,036 |
| 2019-03-14 | $15.54 | $15.67 | $15.38 | $15.63 | $15.39 | 87,172 |
| 2019-03-13 | $15.53 | $15.66 | $15.44 | $15.56 | $15.32 | 136,672 |
| 2019-03-12 | $15.56 | $15.61 | $15.45 | $15.49 | $15.25 | 131,314 |
| 2019-03-11 | $15.23 | $15.55 | $15.21 | $15.54 | $15.30 | 119,193 |
| 2019-03-08 | $14.98 | $15.22 | $14.77 | $15.17 | $14.94 | 97,620 |
| 2019-03-07 | $15.13 | $15.27 | $14.99 | $15.02 | $14.79 | 157,476 |
| 2019-03-06 | $15.25 | $15.39 | $15.05 | $15.09 | $14.86 | 181,672 |
| 2019-03-05 | $15.70 | $15.79 | $15.42 | $15.46 | $15.22 | 123,748 |
| 2019-03-04 | $15.76 | $15.83 | $15.43 | $15.73 | $15.49 | 152,368 |
| 2019-03-01 | $15.63 | $15.78 | $15.43 | $15.76 | $15.52 | 207,803 |
| 2019-02-28 | $15.53 | $15.68 | $15.07 | $15.54 | $15.30 | 302,455 |
| 2019-02-27 | $15.69 | $15.85 | $15.45 | $15.54 | $15.30 | 95,895 |
| 2019-02-26 | $15.91 | $16.06 | $15.68 | $15.75 | $15.51 | 111,373 |
| 2019-02-25 | $16.34 | $16.40 | $15.94 | $15.94 | $15.69 | 83,115 |
| 2019-02-22 | $16.16 | $16.32 | $16.16 | $16.26 | $16.01 | 118,651 |
| 2019-02-21 | $15.99 | $16.16 | $15.95 | $16.15 | $15.90 | 99,167 |
| 2019-02-20 | $16.06 | $16.16 | $15.96 | $16.03 | $15.78 | 103,981 |
| 2019-02-19 | $15.92 | $16.12 | $15.92 | $16.08 | $15.83 | 164,565 |
| 2019-02-15 | $15.93 | $16.16 | $15.80 | $15.98 | $15.73 | 205,779 |
| 2019-02-14 | $15.85 | $15.97 | $15.81 | $15.87 | $15.63 | 68,263 |
| 2019-02-13 | $15.82 | $15.99 | $15.79 | $15.93 | $15.69 | 96,850 |
| 2019-02-12 | $15.77 | $15.95 | $15.77 | $15.83 | $15.59 | 91,300 |
| 2019-02-11 | $15.50 | $15.80 | $15.46 | $15.78 | $15.54 | 111,063 |
| 2019-02-08 | $15.64 | $15.67 | $15.38 | $15.52 | $15.28 | 90,425 |
| 2019-02-07 | $15.41 | $15.67 | $15.41 | $15.62 | $15.38 | 112,551 |
| 2019-02-06 | $15.65 | $15.67 | $15.45 | $15.49 | $15.25 | 75,890 |
| 2019-02-05 | $15.88 | $15.89 | $15.54 | $15.68 | $15.44 | 113,649 |
| 2019-02-04 | $15.59 | $15.86 | $15.42 | $15.84 | $15.60 | 214,587 |
| 2019-02-01 | $15.61 | $15.88 | $15.45 | $15.52 | $15.28 | 114,417 |
| 2019-01-31 | $15.35 | $15.58 | $15.22 | $15.56 | $15.32 | 256,681 |
| 2019-01-30 | $15.44 | $15.50 | $15.29 | $15.33 | $15.09 | 106,091 |
| 2019-01-29 | $15.20 | $15.46 | $15.20 | $15.36 | $15.12 | 164,411 |
| 2019-01-28 | $15.02 | $15.32 | $14.92 | $15.26 | $15.03 | 269,447 |
| 2019-01-25 | $14.99 | $15.19 | $14.99 | $15.13 | $14.90 | 158,759 |
| 2019-01-24 | $14.83 | $15.02 | $14.75 | $14.93 | $14.70 | 93,081 |
| 2019-01-23 | $15.10 | $15.16 | $14.73 | $14.86 | $14.63 | 117,274 |
| 2019-01-22 | $15.15 | $15.21 | $14.96 | $15.07 | $14.84 | 268,279 |
| 2019-01-18 | $14.87 | $15.27 | $14.81 | $15.18 | $14.95 | 246,391 |
| 2019-01-17 | $14.69 | $14.84 | $14.51 | $14.84 | $14.61 | 232,292 |
| 2019-01-16 | $14.59 | $14.79 | $14.44 | $14.66 | $14.43 | 172,891 |
| 2019-01-15 | $14.29 | $14.59 | $14.19 | $14.59 | $14.37 | 207,870 |
| 2019-01-14 | $14.22 | $14.47 | $14.22 | $14.33 | $14.11 | 185,786 |
| 2019-01-11 | $14.06 | $14.40 | $13.76 | $14.35 | $14.13 | 353,717 |
| 2019-01-10 | $14.05 | $14.31 | $13.88 | $14.09 | $13.87 | 259,729 |
| 2019-01-09 | $14.34 | $14.34 | $14.06 | $14.08 | $13.86 | 113,588 |
| 2019-01-08 | $14.14 | $14.37 | $13.96 | $14.28 | $14.06 | 403,748 |
| 2019-01-07 | $13.50 | $14.11 | $13.38 | $13.97 | $13.76 | 266,660 |
| 2019-01-04 | $13.12 | $13.52 | $13.01 | $13.47 | $13.26 | 172,684 |
| 2019-01-03 | $13.04 | $13.22 | $12.77 | $13.00 | $12.80 | 157,844 |
| 2019-01-02 | $13.00 | $13.23 | $12.95 | $13.09 | $12.89 | 224,494 |
| 2018-12-31 | $13.12 | $13.40 | $12.89 | $13.17 | $12.97 | 322,840 |
| 2018-12-28 | $13.03 | $13.39 | $12.90 | $13.11 | $12.91 | 252,092 |
| 2018-12-27 | $13.01 | $13.01 | $12.63 | $12.99 | $12.79 | 261,521 |
| 2018-12-26 | $13.09 | $13.14 | $12.80 | $13.05 | $12.85 | 365,617 |
| 2018-12-24 | $13.19 | $13.26 | $13.06 | $13.07 | $12.87 | 136,007 |
| 2018-12-21 | $13.26 | $13.61 | $13.22 | $13.25 | $13.05 | 657,924 |
| 2018-12-20 | $13.56 | $13.71 | $13.21 | $13.24 | $13.04 | 242,228 |
| 2018-12-19 | $13.91 | $13.99 | $13.51 | $13.55 | $13.34 | 142,134 |
| 2018-12-18 | $13.84 | $14.07 | $13.64 | $13.83 | $13.62 | 178,238 |
| 2018-12-17 | $14.15 | $14.16 | $13.70 | $13.73 | $13.52 | 253,237 |
| 2018-12-14 | $14.18 | $14.41 | $14.14 | $14.16 | $13.94 | 135,120 |
| 2018-12-13 | $14.54 | $14.60 | $14.25 | $14.28 | $14.06 | 123,851 |
| 2018-12-12 | $14.60 | $14.85 | $14.52 | $14.52 | $14.30 | 214,315 |
| 2018-12-11 | $14.67 | $14.84 | $14.17 | $14.44 | $14.22 | 327,577 |
| 2018-12-10 | $14.05 | $14.79 | $13.86 | $14.57 | $14.35 | 645,377 |
| 2018-12-07 | $14.89 | $14.97 | $13.93 | $14.01 | $13.79 | 287,391 |
| 2018-12-06 | $14.87 | $14.99 | $14.73 | $14.89 | $14.66 | 425,163 |
| 2018-12-04 | $15.04 | $15.17 | $14.89 | $15.00 | $14.77 | 454,812 |
| 2018-12-03 | $15.11 | $15.11 | $14.86 | $15.07 | $14.84 | 238,521 |
| 2018-11-30 | $15.19 | $15.29 | $14.85 | $15.00 | $14.77 | 547,176 |
| 2018-11-29 | $15.36 | $15.42 | $15.16 | $15.27 | $15.04 | 146,903 |
| 2018-11-28 | $14.90 | $15.39 | $14.76 | $15.38 | $15.14 | 464,240 |
| 2018-11-27 | $14.77 | $14.99 | $14.74 | $14.91 | $14.68 | 239,080 |
| 2018-11-26 | $14.68 | $14.77 | $14.51 | $14.68 | $14.45 | 250,485 |
| 2018-11-23 | $14.54 | $14.66 | $14.50 | $14.60 | $14.38 | 61,737 |
| 2018-11-21 | $14.51 | $14.72 | $14.44 | $14.60 | $14.38 | 137,454 |
| 2018-11-20 | $14.40 | $14.49 | $14.28 | $14.43 | $14.21 | 188,716 |
| 2018-11-19 | $14.87 | $15.05 | $14.56 | $14.58 | $14.36 | 280,545 |
| 2018-11-16 | $14.84 | $15.09 | $14.73 | $15.02 | $14.79 | 261,093 |
| 2018-11-15 | $14.93 | $14.98 | $14.58 | $14.87 | $14.64 | 245,146 |
| 2018-11-14 | $15.24 | $15.29 | $14.85 | $15.02 | $14.79 | 170,858 |
| 2018-11-13 | $15.24 | $15.42 | $15.12 | $15.12 | $14.89 | 247,666 |
| 2018-11-12 | $15.24 | $15.51 | $15.23 | $15.26 | $15.03 | 109,445 |
| 2018-11-09 | $15.39 | $15.50 | $15.14 | $15.24 | $15.01 | 234,963 |
| 2018-11-08 | $15.54 | $15.59 | $15.37 | $15.49 | $15.25 | 190,005 |
| 2018-11-07 | $15.74 | $15.83 | $15.40 | $15.59 | $15.35 | 246,006 |
| 2018-11-06 | $15.48 | $15.72 | $15.39 | $15.68 | $15.44 | 197,556 |
| 2018-11-05 | $15.81 | $15.95 | $15.41 | $15.47 | $15.23 | 217,924 |
| 2018-11-02 | $16.07 | $16.12 | $15.65 | $15.77 | $15.53 | 147,083 |
| 2018-11-01 | $15.10 | $16.26 | $14.55 | $16.00 | $15.75 | 891,492 |
| 2018-10-31 | $15.31 | $15.43 | $15.11 | $15.19 | $14.96 | 212,702 |
| 2018-10-30 | $15.19 | $15.41 | $15.01 | $15.19 | $14.96 | 220,205 |
| 2018-10-29 | $15.31 | $15.47 | $15.18 | $15.23 | $15.00 | 197,327 |
| 2018-10-26 | $14.98 | $15.32 | $14.88 | $15.16 | $14.93 | 420,208 |
| 2018-10-25 | $15.00 | $15.25 | $14.92 | $15.15 | $14.92 | 158,041 |
| 2018-10-24 | $15.13 | $15.28 | $14.82 | $14.83 | $14.60 | 165,063 |
| 2018-10-23 | $14.94 | $15.29 | $14.78 | $15.18 | $14.95 | 283,820 |
| 2018-10-22 | $15.29 | $15.37 | $15.06 | $15.08 | $14.85 | 154,357 |
| 2018-10-19 | $14.90 | $15.25 | $14.88 | $15.22 | $14.99 | 230,534 |
| 2018-10-18 | $15.32 | $15.35 | $14.89 | $14.91 | $14.68 | 189,458 |
| 2018-10-17 | $15.54 | $15.54 | $15.28 | $15.38 | $15.14 | 121,223 |
| 2018-10-16 | $15.34 | $15.67 | $15.16 | $15.61 | $15.37 | 274,771 |
| 2018-10-15 | $15.28 | $15.39 | $15.08 | $15.28 | $15.05 | 358,969 |
| 2018-10-12 | $15.20 | $15.29 | $14.88 | $15.27 | $15.04 | 588,950 |
| 2018-10-11 | $15.29 | $15.52 | $15.00 | $15.00 | $14.77 | 327,978 |
| 2018-10-10 | $15.86 | $15.90 | $15.11 | $15.31 | $15.07 | 576,910 |
| 2018-10-09 | $16.00 | $16.13 | $15.89 | $15.99 | $15.74 | 235,885 |
| 2018-10-08 | $16.34 | $16.40 | $15.95 | $16.01 | $15.76 | 192,001 |
| 2018-10-05 | $16.55 | $16.59 | $16.30 | $16.31 | $16.06 | 249,305 |
| 2018-10-04 | $16.58 | $16.65 | $16.48 | $16.53 | $16.28 | 181,014 |
| 2018-10-03 | $16.61 | $16.74 | $16.51 | $16.63 | $16.37 | 161,415 |
| 2018-10-02 | $16.61 | $16.65 | $16.44 | $16.53 | $16.28 | 116,994 |
| 2018-10-01 | $16.81 | $16.81 | $16.49 | $16.64 | $16.38 | 175,780 |
| 2018-09-28 | $16.85 | $16.95 | $16.70 | $16.80 | $16.54 | 142,805 |
| 2018-09-27 | $16.65 | $16.90 | $16.60 | $16.85 | $16.59 | 479,858 |
| 2018-09-26 | $16.80 | $16.95 | $16.65 | $16.65 | $16.39 | 183,434 |
| 2018-09-25 | $17.05 | $17.10 | $16.70 | $16.75 | $16.49 | 137,047 |
| 2018-09-24 | $17.10 | $17.15 | $16.80 | $17.00 | $16.74 | 157,143 |
| 2018-09-21 | $17.15 | $17.25 | $17.05 | $17.15 | $16.89 | 603,629 |
| 2018-09-20 | $16.90 | $17.20 | $16.85 | $17.15 | $16.89 | 185,971 |
| 2018-09-19 | $16.90 | $17.02 | $16.83 | $16.90 | $16.64 | 212,226 |
| 2018-09-18 | $16.80 | $17.00 | $16.80 | $16.85 | $16.59 | 188,480 |
| 2018-09-17 | $16.65 | $16.85 | $16.60 | $16.80 | $16.54 | 201,120 |
| 2018-09-14 | $16.60 | $16.75 | $16.60 | $16.70 | $16.44 | 122,631 |
| 2018-09-13 | $16.40 | $16.70 | $16.30 | $16.65 | $16.39 | 228,530 |
| 2018-09-12 | $16.30 | $16.45 | $16.25 | $16.30 | $16.05 | 109,926 |
| 2018-09-11 | $16.35 | $16.45 | $16.30 | $16.35 | $16.10 | 232,244 |
| 2018-09-10 | $16.85 | $16.85 | $16.20 | $16.30 | $16.05 | 236,315 |
| 2018-09-07 | $16.60 | $16.95 | $16.50 | $16.85 | $16.59 | 196,888 |
| 2018-09-06 | $16.95 | $17.00 | $16.60 | $16.65 | $16.39 | 235,240 |
| 2018-09-05 | $17.00 | $17.00 | $16.90 | $16.90 | $16.64 | 108,655 |
| 2018-09-04 | $17.20 | $17.23 | $17.00 | $17.00 | $16.74 | 166,529 |
| 2018-08-31 | $17.40 | $17.44 | $17.10 | $17.20 | $16.94 | 323,899 |
| 2018-08-30 | $17.55 | $17.55 | $17.35 | $17.40 | $17.13 | 143,958 |
| 2018-08-29 | $17.70 | $17.70 | $17.52 | $17.55 | $17.28 | 167,827 |
| 2018-08-28 | $17.50 | $17.65 | $17.40 | $17.65 | $17.38 | 166,913 |
| 2018-08-27 | $17.70 | $17.86 | $17.45 | $17.50 | $17.23 | 215,202 |
| 2018-08-24 | $17.80 | $17.90 | $17.75 | $17.75 | $17.48 | 131,797 |
| 2018-08-23 | $18.05 | $18.15 | $17.75 | $17.80 | $17.53 | 123,159 |
| 2018-08-22 | $18.10 | $18.10 | $17.95 | $18.05 | $17.77 | 139,961 |
| 2018-08-21 | $17.65 | $18.10 | $17.65 | $18.00 | $17.72 | 254,057 |
| 2018-08-20 | $17.75 | $17.83 | $17.55 | $17.75 | $17.48 | 265,286 |
| 2018-08-17 | $17.50 | $17.85 | $17.50 | $17.75 | $17.48 | 416,853 |
| 2018-08-16 | $17.40 | $17.70 | $17.40 | $17.55 | $17.28 | 209,487 |
| 2018-08-15 | $17.80 | $17.80 | $17.35 | $17.45 | $17.18 | 254,080 |
| 2018-08-14 | $17.85 | $17.93 | $17.70 | $17.75 | $17.48 | 236,949 |
| 2018-08-13 | $18.05 | $18.10 | $17.80 | $17.85 | $17.58 | 216,557 |
| 2018-08-10 | $18.00 | $18.20 | $18.00 | $18.05 | $17.77 | 132,160 |
| 2018-08-09 | $18.00 | $18.15 | $18.00 | $18.10 | $17.82 | 113,600 |
| 2018-08-08 | $18.05 | $18.13 | $17.90 | $18.05 | $17.77 | 151,011 |
| 2018-08-07 | $18.05 | $18.15 | $17.85 | $18.00 | $17.72 | 205,202 |
| 2018-08-06 | $18.15 | $18.30 | $17.95 | $18.00 | $17.72 | 204,662 |
| 2018-08-03 | $17.80 | $18.10 | $17.80 | $18.05 | $17.77 | 179,460 |
| 2018-08-02 | $17.70 | $18.43 | $17.50 | $17.90 | $17.62 | 604,215 |
| 2018-08-01 | $17.65 | $17.65 | $17.45 | $17.60 | $17.33 | 251,120 |
| 2018-07-31 | $17.45 | $17.70 | $17.40 | $17.65 | $17.38 | 218,132 |
| 2018-07-30 | $17.15 | $17.52 | $17.15 | $17.40 | $17.13 | 181,356 |
| 2018-07-27 | $17.50 | $17.55 | $17.15 | $17.15 | $16.89 | 209,993 |
| 2018-07-26 | $17.50 | $17.68 | $17.35 | $17.45 | $17.18 | 193,777 |
| 2018-07-25 | $17.90 | $18.05 | $17.52 | $17.55 | $17.28 | 317,202 |
| 2018-07-24 | $17.95 | $18.02 | $17.80 | $17.95 | $17.67 | 281,458 |
| 2018-07-23 | $18.00 | $18.10 | $17.95 | $17.95 | $17.67 | 100,462 |
| 2018-07-20 | $18.15 | $18.15 | $17.95 | $18.05 | $17.77 | 140,336 |
| 2018-07-19 | $18.05 | $18.20 | $18.05 | $18.10 | $17.82 | 133,720 |
| 2018-07-18 | $17.95 | $18.05 | $17.88 | $18.05 | $17.77 | 256,541 |
| 2018-07-17 | $18.00 | $18.05 | $17.85 | $18.00 | $17.72 | 340,618 |
| 2018-07-16 | $17.95 | $18.05 | $17.95 | $18.00 | $17.72 | 186,584 |
| 2018-07-13 | $17.95 | $18.05 | $17.95 | $17.95 | $17.67 | 122,865 |
| 2018-07-12 | $18.10 | $18.10 | $17.95 | $18.00 | $17.72 | 93,508 |
| 2018-07-11 | $18.05 | $18.15 | $17.95 | $18.05 | $17.77 | 110,700 |
| 2018-07-10 | $18.25 | $18.25 | $18.00 | $18.05 | $17.77 | 264,611 |
| 2018-07-09 | $18.45 | $18.45 | $18.20 | $18.20 | $17.92 | 172,689 |
| 2018-07-06 | $18.30 | $18.45 | $18.30 | $18.40 | $18.12 | 136,144 |
| 2018-07-05 | $18.25 | $18.30 | $18.13 | $18.30 | $18.02 | 228,113 |
| 2018-07-03 | $18.05 | $18.30 | $17.90 | $18.25 | $17.97 | 138,066 |
| 2018-07-02 | $17.90 | $18.08 | $17.85 | $18.00 | $17.72 | 143,916 |
| 2018-06-29 | $17.95 | $18.05 | $17.90 | $17.95 | $17.67 | 287,349 |
| 2018-06-28 | $17.90 | $18.08 | $17.85 | $17.90 | $17.62 | 282,463 |
| 2018-06-27 | $18.15 | $18.15 | $17.90 | $17.95 | $17.67 | 252,639 |
| 2018-06-26 | $17.95 | $18.15 | $17.85 | $18.10 | $17.82 | 295,857 |
| 2018-06-25 | $18.05 | $18.05 | $17.90 | $17.90 | $17.62 | 288,349 |
| 2018-06-22 | $18.05 | $18.10 | $17.95 | $18.00 | $17.72 | 855,717 |
| 2018-06-21 | $18.10 | $18.10 | $17.93 | $18.05 | $17.77 | 188,585 |
| 2018-06-20 | $18.00 | $18.30 | $17.97 | $18.10 | $17.82 | 334,531 |
| 2018-06-19 | $17.95 | $18.10 | $17.90 | $18.00 | $17.72 | 340,098 |
| 2018-06-18 | $17.95 | $18.05 | $17.90 | $17.95 | $17.67 | 267,648 |
| 2018-06-15 | $17.95 | $18.05 | $17.88 | $17.95 | $17.67 | 360,978 |
| 2018-06-14 | $18.10 | $18.10 | $17.95 | $18.00 | $17.72 | 232,027 |
| 2018-06-13 | $17.90 | $18.10 | $17.90 | $17.95 | $17.67 | 400,871 |
| 2018-06-12 | $17.80 | $17.95 | $17.70 | $17.90 | $17.62 | 451,508 |
| 2018-06-11 | $17.90 | $17.94 | $17.80 | $17.80 | $17.53 | 360,980 |
| 2018-06-08 | $17.90 | $17.95 | $17.75 | $17.90 | $17.62 | 348,447 |
| 2018-06-07 | $17.90 | $17.95 | $17.68 | $17.85 | $17.58 | 393,732 |
| 2018-06-06 | $17.85 | $17.95 | $17.75 | $17.90 | $17.62 | 553,622 |
| 2018-06-05 | $17.80 | $17.98 | $17.75 | $17.90 | $17.62 | 493,648 |
| 2018-06-04 | $17.80 | $17.93 | $17.68 | $17.80 | $17.53 | 323,257 |
| 2018-06-01 | $17.85 | $17.95 | $17.70 | $17.75 | $17.48 | 320,195 |
| 2018-05-31 | $17.80 | $17.95 | $17.70 | $17.80 | $17.53 | 644,473 |
| 2018-05-30 | $18.10 | $18.30 | $17.70 | $17.80 | $17.53 | 926,417 |
| 2018-05-29 | $17.90 | $18.10 | $17.90 | $18.00 | $17.72 | 315,847 |
| 2018-05-25 | $18.00 | $18.08 | $17.95 | $18.05 | $17.77 | 176,868 |
| 2018-05-24 | $18.05 | $18.05 | $17.80 | $17.90 | $17.62 | 211,813 |
| 2018-05-23 | $18.10 | $18.10 | $17.95 | $18.05 | $17.77 | 227,172 |
| 2018-05-22 | $18.00 | $18.10 | $17.90 | $18.05 | $17.77 | 443,219 |
| 2018-05-21 | $17.95 | $18.05 | $17.90 | $18.00 | $17.72 | 256,889 |
| 2018-05-18 | $17.85 | $18.05 | $17.85 | $17.95 | $17.67 | 367,944 |
| 2018-05-17 | $18.10 | $18.10 | $17.88 | $17.90 | $17.62 | 294,274 |
| 2018-05-16 | $18.10 | $18.13 | $17.90 | $18.05 | $17.77 | 244,771 |
| 2018-05-15 | $17.90 | $18.10 | $17.85 | $18.05 | $17.77 | 397,163 |
| 2018-05-14 | $18.00 | $18.05 | $17.85 | $17.95 | $17.67 | 241,468 |
| 2018-05-11 | $17.80 | $18.15 | $17.75 | $17.95 | $17.67 | 257,655 |
| 2018-05-10 | $17.95 | $18.05 | $17.75 | $17.85 | $17.58 | 328,129 |
| 2018-05-09 | $18.00 | $18.10 | $17.90 | $17.95 | $17.67 | 248,765 |
| 2018-05-08 | $18.05 | $18.20 | $17.90 | $18.05 | $17.77 | 469,638 |
| 2018-05-07 | $17.70 | $18.20 | $17.70 | $18.10 | $17.82 | 350,050 |
| 2018-05-04 | $17.45 | $17.95 | $17.35 | $17.55 | $17.28 | 394,478 |
| 2018-05-03 | $17.50 | $17.60 | $17.38 | $17.45 | $17.18 | 351,165 |
| 2018-05-02 | $17.40 | $17.70 | $17.40 | $17.60 | $17.33 | 385,221 |
| 2018-05-01 | $17.45 | $17.60 | $17.30 | $17.45 | $17.18 | 514,746 |
| 2018-04-30 | $17.00 | $17.40 | $17.00 | $17.25 | $16.98 | 533,112 |
| 2018-04-27 | $16.85 | $17.00 | $16.75 | $17.00 | $16.74 | 269,025 |
| 2018-04-26 | $16.95 | $17.02 | $16.75 | $16.80 | $16.54 | 586,475 |
| 2018-04-25 | $17.30 | $17.55 | $16.95 | $16.95 | $16.69 | 699,781 |
| 2018-04-24 | $17.55 | $17.60 | $16.95 | $17.35 | $17.08 | 2,087,909 |
| 2018-04-23 | $17.90 | $18.10 | $17.90 | $18.00 | $17.72 | 276,111 |
| 2018-04-20 | $17.90 | $18.05 | $17.85 | $17.95 | $17.67 | 191,120 |
| 2018-04-19 | $18.00 | $18.05 | $17.85 | $18.00 | $17.72 | 191,939 |
| 2018-04-18 | $18.20 | $18.23 | $17.83 | $18.00 | $17.72 | 263,175 |
| 2018-04-17 | $18.15 | $18.25 | $18.02 | $18.15 | $17.87 | 261,266 |
| 2018-04-16 | $18.05 | $18.20 | $17.95 | $18.05 | $17.77 | 288,534 |
| 2018-04-13 | $18.05 | $18.15 | $18.00 | $18.05 | $17.77 | 193,527 |
| 2018-04-12 | $18.20 | $18.20 | $17.95 | $18.05 | $17.77 | 233,353 |
| 2018-04-11 | $18.15 | $18.40 | $18.05 | $18.10 | $17.82 | 299,765 |
| 2018-04-10 | $18.60 | $18.75 | $18.18 | $18.25 | $17.97 | 462,027 |
| 2018-04-09 | $18.60 | $18.70 | $18.40 | $18.40 | $18.12 | 236,669 |
| 2018-04-06 | $18.80 | $19.05 | $18.60 | $18.60 | $18.31 | 382,873 |
| 2018-04-05 | $18.85 | $19.00 | $18.80 | $18.90 | $18.61 | 280,558 |
| 2018-04-04 | $17.95 | $18.95 | $17.95 | $18.80 | $18.51 | 381,200 |
| 2018-04-03 | $18.50 | $18.55 | $17.90 | $18.15 | $17.87 | 348,121 |
| 2018-04-02 | $18.80 | $18.90 | $18.30 | $18.50 | $18.22 | 315,891 |
| 2018-03-29 | $19.35 | $19.40 | $18.85 | $18.85 | $18.56 | 216,513 |
| 2018-03-28 | $19.35 | $19.50 | $19.25 | $19.30 | $19.00 | 198,393 |
| 2018-03-27 | $19.30 | $19.45 | $19.15 | $19.35 | $19.05 | 309,194 |
| 2018-03-26 | $19.25 | $19.55 | $19.15 | $19.30 | $19.00 | 275,059 |
| 2018-03-23 | $19.65 | $19.65 | $19.05 | $19.10 | $18.81 | 185,160 |
| 2018-03-22 | $19.65 | $19.90 | $19.60 | $19.60 | $19.30 | 365,953 |
| 2018-03-21 | $19.40 | $20.00 | $19.34 | $19.75 | $19.45 | 578,907 |
| 2018-03-20 | $19.60 | $19.76 | $19.40 | $19.50 | $19.20 | 363,274 |
| 2018-03-19 | $19.60 | $19.60 | $19.30 | $19.45 | $19.15 | 265,698 |
| 2018-03-16 | $19.50 | $19.70 | $19.45 | $19.60 | $19.30 | 415,795 |
| 2018-03-15 | $19.60 | $19.70 | $19.40 | $19.55 | $19.25 | 305,528 |
| 2018-03-14 | $19.70 | $19.95 | $19.55 | $19.60 | $19.30 | 281,357 |
| 2018-03-13 | $19.80 | $19.90 | $19.30 | $19.55 | $19.25 | 237,859 |
| 2018-03-12 | $19.30 | $19.80 | $19.30 | $19.75 | $19.45 | 298,849 |
| 2018-03-09 | $19.20 | $19.30 | $18.96 | $19.30 | $19.00 | 438,651 |
| 2018-03-08 | $19.05 | $19.15 | $18.95 | $19.00 | $18.71 | 258,112 |
| 2018-03-07 | $18.95 | $19.10 | $18.95 | $19.00 | $18.71 | 388,319 |
| 2018-03-06 | $18.65 | $19.15 | $18.55 | $19.10 | $18.81 | 634,240 |
| 2018-03-05 | $18.30 | $18.70 | $18.23 | $18.60 | $18.31 | 312,503 |
| 2018-03-02 | $17.60 | $18.45 | $17.35 | $18.40 | $18.12 | 546,749 |
| 2018-03-01 | $17.55 | $17.77 | $17.20 | $17.35 | $17.08 | 549,235 |
| 2018-02-28 | $18.00 | $18.05 | $17.55 | $17.60 | $17.33 | 446,101 |
| 2018-02-27 | $18.25 | $18.38 | $17.95 | $18.00 | $17.72 | 226,848 |
| 2018-02-26 | $18.30 | $18.40 | $18.13 | $18.20 | $17.92 | 258,941 |
| 2018-02-23 | $18.20 | $18.40 | $18.16 | $18.30 | $18.02 | 119,573 |
| 2018-02-22 | $18.10 | $18.55 | $18.10 | $18.15 | $17.87 | 228,413 |
| 2018-02-21 | $18.35 | $18.60 | $18.05 | $18.05 | $17.77 | 225,489 |
| 2018-02-20 | $18.80 | $18.80 | $18.20 | $18.35 | $18.07 | 226,035 |
| 2018-02-16 | $18.20 | $19.05 | $18.20 | $18.80 | $18.51 | 264,105 |
| 2018-02-15 | $18.60 | $18.60 | $18.15 | $18.20 | $17.92 | 575,537 |
| 2018-02-14 | $18.05 | $18.60 | $17.95 | $18.55 | $18.26 | 254,350 |
| 2018-02-13 | $18.10 | $18.25 | $17.95 | $18.15 | $17.87 | 121,851 |
| 2018-02-12 | $18.00 | $18.10 | $17.73 | $18.10 | $17.82 | 233,815 |
| 2018-02-09 | $17.80 | $18.20 | $17.65 | $18.00 | $17.72 | 570,433 |
| 2018-02-08 | $17.95 | $18.10 | $17.75 | $17.80 | $17.53 | 337,490 |
| 2018-02-07 | $17.70 | $18.05 | $17.65 | $17.90 | $17.62 | 351,751 |
| 2018-02-06 | $17.65 | $18.00 | $17.39 | $17.70 | $17.43 | 459,682 |
| 2018-02-05 | $18.10 | $18.20 | $17.75 | $17.75 | $17.48 | 432,533 |
| 2018-02-02 | $18.50 | $18.50 | $18.05 | $18.20 | $17.92 | 214,215 |
| 2018-02-01 | $18.80 | $18.90 | $18.55 | $18.55 | $18.26 | 406,023 |
| 2018-01-31 | $18.70 | $18.90 | $18.45 | $18.80 | $18.51 | 339,507 |
| 2018-01-30 | $18.55 | $18.65 | $18.38 | $18.60 | $18.31 | 183,724 |
| 2018-01-29 | $18.35 | $18.70 | $18.18 | $18.60 | $18.31 | 270,075 |
| 2018-01-26 | $18.00 | $18.45 | $17.95 | $18.35 | $18.07 | 258,926 |
| 2018-01-25 | $18.10 | $18.15 | $17.90 | $17.95 | $17.67 | 159,384 |
| 2018-01-24 | $18.15 | $18.25 | $17.95 | $18.05 | $17.77 | 231,622 |
| 2018-01-23 | $18.20 | $18.30 | $18.10 | $18.15 | $17.87 | 145,018 |
| 2018-01-22 | $18.20 | $18.35 | $18.10 | $18.25 | $17.97 | 128,822 |
| 2018-01-19 | $17.90 | $18.33 | $17.89 | $18.27 | $17.99 | 284,143 |
| 2018-01-18 | $18.10 | $18.15 | $17.85 | $17.95 | $17.67 | 298,550 |
| 2018-01-17 | $17.95 | $18.20 | $17.95 | $18.10 | $17.82 | 163,192 |
| 2018-01-16 | $18.05 | $18.30 | $17.90 | $17.95 | $17.67 | 383,500 |
| 2018-01-12 | $18.00 | $18.05 | $17.90 | $17.95 | $17.67 | 361,011 |
| 2018-01-11 | $17.95 | $18.10 | $17.90 | $18.00 | $17.72 | 369,004 |
| 2018-01-10 | $18.35 | $18.45 | $17.95 | $17.95 | $17.67 | 489,933 |
| 2018-01-09 | $18.50 | $18.65 | $18.30 | $18.35 | $18.07 | 171,722 |
| 2018-01-08 | $18.25 | $18.55 | $18.20 | $18.55 | $18.26 | 373,538 |
| 2018-01-05 | $18.10 | $18.35 | $18.05 | $18.25 | $17.97 | 172,126 |
| 2018-01-04 | $18.30 | $18.40 | $18.10 | $18.10 | $17.82 | 160,044 |
| 2018-01-03 | $18.10 | $18.30 | $17.95 | $18.25 | $17.97 | 238,123 |
| 2018-01-02 | $18.00 | $18.20 | $17.98 | $18.15 | $17.87 | 183,182 |
| 2017-12-29 | $18.30 | $18.38 | $18.05 | $18.05 | $17.77 | 237,062 |
| 2017-12-28 | $18.35 | $18.39 | $18.23 | $18.30 | $18.02 | 122,227 |
| 2017-12-27 | $18.25 | $18.38 | $18.25 | $18.30 | $18.02 | 197,184 |
| 2017-12-26 | $18.25 | $18.35 | $18.20 | $18.30 | $18.02 | 151,557 |
| 2017-12-22 | $18.45 | $18.45 | $18.25 | $18.25 | $17.97 | 160,440 |
| 2017-12-21 | $18.30 | $18.45 | $18.30 | $18.35 | $18.07 | 120,456 |
| 2017-12-20 | $18.55 | $18.65 | $18.30 | $18.30 | $18.02 | 137,338 |
| 2017-12-19 | $18.60 | $18.70 | $18.50 | $18.55 | $18.26 | 330,249 |
| 2017-12-18 | $18.55 | $18.85 | $18.55 | $18.60 | $18.31 | 360,127 |
| 2017-12-15 | $18.45 | $18.65 | $18.45 | $18.50 | $18.22 | 846,855 |
| 2017-12-14 | $18.85 | $18.90 | $18.30 | $18.35 | $18.07 | 382,930 |
| 2017-12-13 | $18.95 | $19.10 | $18.85 | $18.85 | $18.56 | 315,189 |
| 2017-12-12 | $18.65 | $18.90 | $18.65 | $18.80 | $18.51 | 574,920 |
| 2017-12-11 | $18.60 | $18.90 | $18.50 | $18.60 | $18.31 | 275,683 |
| 2017-12-08 | $18.55 | $18.60 | $18.48 | $18.50 | $18.22 | 218,777 |
| 2017-12-07 | $18.55 | $18.60 | $18.38 | $18.50 | $18.22 | 275,136 |
| 2017-12-06 | $18.60 | $18.70 | $18.45 | $18.55 | $18.26 | 302,314 |
| 2017-12-05 | $18.55 | $18.55 | $18.45 | $18.50 | $18.22 | 283,944 |
| 2017-12-04 | $18.70 | $19.00 | $18.48 | $18.55 | $18.26 | 438,323 |
| 2017-12-01 | $18.80 | $18.80 | $18.20 | $18.55 | $18.26 | 437,601 |
| 2017-11-30 | $19.00 | $19.15 | $18.80 | $18.80 | $18.51 | 367,948 |
| 2017-11-29 | $18.75 | $18.95 | $18.70 | $18.90 | $18.61 | 383,878 |
| 2017-11-28 | $19.10 | $19.10 | $18.65 | $18.75 | $18.46 | 283,477 |
| 2017-11-27 | $19.00 | $19.10 | $18.95 | $19.05 | $18.76 | 425,532 |
| 2017-11-24 | $19.15 | $19.15 | $18.85 | $19.00 | $18.71 | 359,461 |
| 2017-11-22 | $19.10 | $19.20 | $18.93 | $18.95 | $18.66 | 344,795 |
| 2017-11-21 | $18.95 | $19.15 | $18.90 | $19.10 | $18.81 | 283,494 |
| 2017-11-20 | $18.70 | $18.93 | $18.60 | $18.85 | $18.56 | 258,129 |
| 2017-11-17 | $18.60 | $18.72 | $18.55 | $18.60 | $18.31 | 181,933 |
| 2017-11-16 | $18.40 | $18.73 | $18.40 | $18.70 | $18.41 | 265,358 |
| 2017-11-15 | $18.50 | $18.50 | $18.30 | $18.35 | $18.07 | 291,075 |
| 2017-11-14 | $18.55 | $18.85 | $18.50 | $18.60 | $18.31 | 215,466 |
| 2017-11-13 | $18.35 | $18.55 | $18.25 | $18.50 | $18.22 | 142,925 |
| 2017-11-10 | $18.10 | $18.55 | $18.10 | $18.45 | $18.17 | 181,399 |
| 2017-11-09 | $17.85 | $18.15 | $17.80 | $18.10 | $17.82 | 275,221 |
| 2017-11-08 | $17.95 | $18.00 | $17.73 | $17.85 | $17.58 | 539,202 |
| 2017-11-07 | $17.85 | $18.09 | $17.85 | $17.95 | $17.67 | 600,362 |
| 2017-11-06 | $17.90 | $18.05 | $17.80 | $17.85 | $17.58 | 221,411 |
| 2017-11-03 | $18.00 | $18.30 | $17.70 | $17.95 | $17.67 | 314,683 |
| 2017-11-02 | $17.55 | $17.90 | $17.55 | $17.80 | $17.53 | 364,077 |
| 2017-11-01 | $17.90 | $17.90 | $17.43 | $17.65 | $17.38 | 742,423 |
| 2017-10-31 | $18.05 | $18.05 | $17.80 | $17.80 | $17.53 | 324,195 |
| 2017-10-30 | $18.05 | $18.10 | $17.93 | $18.00 | $17.72 | 179,853 |
| 2017-10-27 | $18.00 | $18.10 | $17.95 | $18.10 | $17.82 | 192,805 |
| 2017-10-26 | $17.95 | $18.05 | $17.90 | $18.00 | $17.72 | 228,027 |
| 2017-10-25 | $17.80 | $18.05 | $17.80 | $17.90 | $17.62 | 284,849 |
| 2017-10-24 | $17.80 | $17.95 | $17.80 | $17.85 | $17.58 | 476,949 |
| 2017-10-23 | $18.10 | $18.25 | $17.75 | $17.75 | $17.48 | 488,406 |
| 2017-10-20 | $18.25 | $18.25 | $18.00 | $18.15 | $17.87 | 369,093 |
| 2017-10-19 | $18.40 | $18.55 | $18.10 | $18.15 | $17.87 | 246,476 |
| 2017-10-18 | $18.65 | $18.80 | $18.35 | $18.40 | $18.12 | 389,521 |
| 2017-10-17 | $18.95 | $19.10 | $18.50 | $18.65 | $18.36 | 445,415 |
| 2017-10-16 | $19.15 | $19.25 | $18.80 | $18.90 | $18.61 | 257,800 |
| 2017-10-13 | $19.20 | $19.25 | $19.05 | $19.10 | $18.81 | 71,040 |
| 2017-10-12 | $19.30 | $19.30 | $19.10 | $19.10 | $18.81 | 92,661 |
| 2017-10-11 | $19.30 | $19.45 | $19.20 | $19.30 | $19.00 | 99,686 |
| 2017-10-10 | $19.05 | $19.25 | $19.05 | $19.20 | $18.90 | 143,505 |
| 2017-10-09 | $19.20 | $19.35 | $18.90 | $19.00 | $18.71 | 150,407 |
| 2017-10-06 | $19.30 | $19.40 | $19.15 | $19.25 | $18.95 | 92,522 |
| 2017-10-05 | $19.10 | $19.45 | $19.10 | $19.30 | $19.00 | 250,893 |
| 2017-10-04 | $19.05 | $19.25 | $19.00 | $19.10 | $18.81 | 263,400 |
| 2017-10-03 | $19.00 | $19.30 | $19.00 | $19.10 | $18.81 | 270,900 |
| 2017-10-02 | $18.95 | $19.10 | $18.80 | $19.00 | $18.71 | 258,541 |
| 2017-09-29 | $19.30 | $19.35 | $18.80 | $18.85 | $18.56 | 258,146 |
| 2017-09-28 | $19.00 | $19.30 | $19.00 | $19.25 | $18.95 | 203,087 |
| 2017-09-27 | $18.80 | $19.10 | $18.70 | $19.00 | $18.71 | 368,001 |
| 2017-09-26 | $18.50 | $18.90 | $18.35 | $18.80 | $18.51 | 285,012 |
| 2017-09-25 | $18.70 | $18.70 | $18.40 | $18.45 | $18.17 | 125,757 |
| 2017-09-22 | $18.20 | $19.10 | $18.20 | $18.60 | $18.31 | 588,548 |
| 2017-09-21 | $18.25 | $18.30 | $18.03 | $18.15 | $17.87 | 179,638 |
| 2017-09-20 | $18.05 | $18.20 | $18.00 | $18.15 | $17.87 | 191,171 |
| 2017-09-19 | $18.05 | $18.18 | $17.80 | $18.05 | $17.77 | 371,004 |
| 2017-09-18 | $18.00 | $18.10 | $17.90 | $18.00 | $17.72 | 369,584 |
| 2017-09-15 | $18.30 | $18.30 | $17.95 | $18.05 | $17.77 | 917,073 |
| 2017-09-14 | $18.00 | $18.45 | $17.95 | $18.35 | $18.07 | 225,394 |
| 2017-09-13 | $18.10 | $18.25 | $17.95 | $18.05 | $17.77 | 422,727 |
| 2017-09-12 | $18.55 | $18.60 | $18.00 | $18.10 | $17.82 | 397,345 |
| 2017-09-11 | $18.35 | $18.60 | $18.30 | $18.55 | $18.26 | 265,629 |
| 2017-09-08 | $18.55 | $18.65 | $18.15 | $18.35 | $18.07 | 418,382 |
| 2017-09-07 | $18.40 | $18.60 | $18.25 | $18.55 | $18.26 | 291,479 |
| 2017-09-06 | $18.50 | $18.60 | $18.40 | $18.45 | $18.17 | 265,317 |
| 2017-09-05 | $18.75 | $18.80 | $18.43 | $18.50 | $18.22 | 372,408 |
| 2017-09-01 | $18.85 | $19.05 | $18.60 | $18.70 | $18.41 | 527,387 |
| 2017-08-31 | $19.10 | $19.35 | $18.85 | $18.85 | $18.56 | 263,635 |
| 2017-08-30 | $18.95 | $19.15 | $18.80 | $19.10 | $18.81 | 266,799 |
| 2017-08-29 | $19.00 | $19.00 | $18.65 | $18.90 | $18.61 | 1,236,716 |
| 2017-08-28 | $19.00 | $19.05 | $18.73 | $18.95 | $18.66 | 451,102 |
| 2017-08-25 | $18.95 | $19.05 | $18.90 | $19.00 | $18.71 | 310,242 |
| 2017-08-24 | $19.00 | $19.15 | $18.93 | $18.95 | $18.66 | 363,616 |
| 2017-08-23 | $18.95 | $19.20 | $18.85 | $19.00 | $18.71 | 403,785 |
| 2017-08-22 | $19.15 | $19.25 | $19.05 | $19.05 | $18.76 | 260,640 |
| 2017-08-21 | $19.05 | $19.23 | $18.90 | $19.10 | $18.81 | 228,659 |
| 2017-08-18 | $19.10 | $19.20 | $18.95 | $19.10 | $18.81 | 505,815 |
| 2017-08-17 | $19.15 | $19.50 | $19.10 | $19.20 | $18.90 | 826,041 |
| 2017-08-16 | $19.20 | $19.35 | $19.10 | $19.15 | $18.86 | 519,142 |
| 2017-08-15 | $19.50 | $19.55 | $19.10 | $19.15 | $18.86 | 293,410 |
| 2017-08-14 | $19.45 | $19.80 | $19.40 | $19.45 | $19.15 | 185,310 |
| 2017-08-11 | $19.25 | $19.90 | $18.70 | $19.40 | $19.10 | 423,863 |
| 2017-08-10 | $18.50 | $19.60 | $18.41 | $19.45 | $19.15 | 326,295 |
| 2017-08-09 | $18.45 | $18.60 | $18.40 | $18.50 | $18.22 | 337,620 |
| 2017-08-08 | $18.50 | $18.55 | $18.30 | $18.50 | $18.22 | 179,572 |
| 2017-08-07 | $18.10 | $18.55 | $18.09 | $18.50 | $18.22 | 270,017 |
| 2017-08-04 | $17.90 | $18.40 | $17.85 | $18.15 | $17.87 | 336,829 |
| 2017-08-03 | $18.05 | $18.15 | $17.70 | $17.90 | $17.62 | 259,360 |
| 2017-08-02 | $18.15 | $18.20 | $17.90 | $18.00 | $17.72 | 200,186 |
| 2017-08-01 | $18.10 | $18.25 | $17.95 | $18.15 | $17.87 | 202,837 |
| 2017-07-31 | $18.15 | $18.35 | $18.05 | $18.05 | $17.77 | 350,817 |
| 2017-07-28 | $18.15 | $18.30 | $17.93 | $18.00 | $17.72 | 343,959 |
| 2017-07-27 | $18.30 | $18.33 | $18.10 | $18.20 | $17.92 | 194,403 |
| 2017-07-26 | $18.35 | $18.43 | $18.20 | $18.25 | $17.97 | 190,184 |
| 2017-07-25 | $18.55 | $18.55 | $18.20 | $18.30 | $18.02 | 354,878 |
| 2017-07-24 | $18.50 | $18.50 | $18.30 | $18.45 | $18.17 | 118,894 |
| 2017-07-21 | $18.60 | $18.65 | $18.40 | $18.50 | $18.22 | 211,166 |
| 2017-07-20 | $18.50 | $18.60 | $18.40 | $18.45 | $18.17 | 108,609 |
| 2017-07-19 | $18.50 | $18.60 | $18.15 | $18.50 | $18.22 | 309,803 |
| 2017-07-18 | $18.70 | $18.80 | $18.40 | $18.45 | $18.17 | 191,776 |
| 2017-07-17 | $18.50 | $18.83 | $18.45 | $18.65 | $18.36 | 182,098 |
| 2017-07-14 | $18.50 | $18.75 | $18.45 | $18.55 | $18.26 | 283,176 |
| 2017-07-13 | $18.45 | $18.60 | $18.30 | $18.55 | $18.26 | 190,272 |
| 2017-07-12 | $18.25 | $18.55 | $18.25 | $18.50 | $18.22 | 134,296 |
| 2017-07-11 | $18.10 | $18.25 | $17.95 | $18.20 | $17.92 | 112,411 |
| 2017-07-10 | $18.40 | $18.40 | $18.10 | $18.10 | $17.82 | 134,635 |
| 2017-07-07 | $18.20 | $18.50 | $18.15 | $18.50 | $18.22 | 90,900 |
| 2017-07-06 | $18.60 | $18.60 | $18.11 | $18.20 | $17.92 | 177,004 |
| 2017-07-05 | $18.70 | $18.80 | $18.50 | $18.65 | $18.36 | 226,036 |
| 2017-07-03 | $18.80 | $18.95 | $18.65 | $18.80 | $18.51 | 105,367 |
| 2017-06-30 | $18.75 | $18.85 | $18.60 | $18.75 | $18.46 | 185,030 |
| 2017-06-29 | $18.85 | $18.90 | $18.50 | $18.70 | $18.41 | 126,096 |
| 2017-06-28 | $18.55 | $19.10 | $18.50 | $18.90 | $18.61 | 180,760 |
| 2017-06-27 | $18.85 | $18.90 | $18.45 | $18.60 | $18.31 | 456,486 |
| 2017-06-26 | $19.50 | $19.50 | $18.75 | $18.85 | $18.56 | 210,077 |
| 2017-06-23 | $19.05 | $19.55 | $19.00 | $19.55 | $19.25 | 438,867 |
| 2017-06-22 | $18.65 | $19.35 | $18.65 | $19.00 | $18.71 | 358,102 |
| 2017-06-21 | $18.50 | $18.85 | $18.15 | $18.70 | $18.41 | 282,739 |
| 2017-06-20 | $18.30 | $18.45 | $18.05 | $18.45 | $18.17 | 152,021 |
| 2017-06-19 | $17.60 | $18.43 | $17.50 | $18.35 | $18.07 | 327,948 |
| 2017-06-16 | $17.70 | $17.70 | $17.35 | $17.55 | $17.28 | 568,362 |
| 2017-06-15 | $17.75 | $17.90 | $17.75 | $17.80 | $17.53 | 115,411 |
| 2017-06-14 | $17.80 | $17.90 | $17.65 | $17.90 | $17.62 | 309,835 |
| 2017-06-13 | $18.00 | $18.05 | $17.75 | $17.80 | $17.53 | 356,189 |
| 2017-06-12 | $17.90 | $18.25 | $17.75 | $18.00 | $17.72 | 643,770 |
| 2017-06-09 | $17.75 | $18.00 | $17.70 | $17.75 | $17.48 | 312,387 |
| 2017-06-08 | $17.80 | $18.00 | $17.70 | $17.75 | $17.48 | 227,259 |
| 2017-06-07 | $17.85 | $18.15 | $17.70 | $17.85 | $17.58 | 197,111 |
| 2017-06-06 | $17.70 | $17.95 | $17.63 | $17.85 | $17.58 | 163,402 |
| 2017-06-05 | $17.70 | $17.93 | $17.65 | $17.75 | $17.48 | 188,619 |
| 2017-06-02 | $17.90 | $18.05 | $17.70 | $17.70 | $17.43 | 263,032 |
| 2017-06-01 | $17.65 | $17.90 | $17.55 | $17.85 | $17.58 | 210,014 |
| 2017-05-31 | $17.60 | $17.65 | $17.53 | $17.65 | $17.38 | 137,270 |
| 2017-05-30 | $17.55 | $17.70 | $17.45 | $17.55 | $17.28 | 163,821 |
| 2017-05-26 | $17.50 | $17.65 | $17.45 | $17.60 | $17.33 | 144,769 |
| 2017-05-25 | $17.45 | $17.65 | $17.33 | $17.50 | $17.23 | 200,236 |
| 2017-05-24 | $17.50 | $17.60 | $17.10 | $17.15 | $16.89 | 355,108 |
| 2017-05-23 | $17.45 | $17.55 | $17.30 | $17.50 | $17.23 | 285,889 |
| 2017-05-22 | $17.50 | $17.65 | $17.35 | $17.40 | $17.13 | 208,852 |
| 2017-05-19 | $17.35 | $17.61 | $17.33 | $17.55 | $17.28 | 275,859 |
| 2017-05-18 | $17.70 | $17.70 | $17.25 | $17.40 | $17.13 | 254,124 |
| 2017-05-17 | $17.70 | $17.85 | $17.50 | $17.70 | $17.43 | 245,348 |
| 2017-05-16 | $17.75 | $17.85 | $17.55 | $17.85 | $17.58 | 146,067 |
| 2017-05-15 | $17.60 | $17.85 | $17.55 | $17.80 | $17.53 | 139,957 |
| 2017-05-12 | $17.70 | $17.75 | $17.35 | $17.60 | $17.33 | 188,518 |
| 2017-05-11 | $17.55 | $17.80 | $17.40 | $17.75 | $17.48 | 176,502 |
| 2017-05-10 | $17.45 | $17.65 | $17.35 | $17.65 | $17.38 | 129,230 |
| 2017-05-09 | $17.25 | $17.60 | $17.20 | $17.50 | $17.23 | 1,780 |
| 2017-05-08 | $17.05 | $18.40 | $16.85 | $17.25 | $16.98 | 4,110 |
| 2017-05-05 | $17.25 | $17.45 | $16.45 | $17.10 | $16.84 | 252,689 |
| 2017-05-04 | $17.25 | $17.40 | $16.90 | $17.25 | $16.98 | 186,383 |
| 2017-05-03 | $17.60 | $17.60 | $17.13 | $17.15 | $16.89 | 115,467 |
| 2017-05-02 | $17.50 | $17.75 | $17.35 | $17.60 | $17.33 | 125,799 |
| 2017-05-01 | $17.55 | $17.55 | $17.30 | $17.55 | $17.28 | 163,390 |
| 2017-04-28 | $18.45 | $18.45 | $17.50 | $17.50 | $17.23 | 198,658 |
| 2017-04-27 | $18.30 | $18.55 | $18.20 | $18.50 | $18.22 | 187,782 |
| 2017-04-26 | $17.95 | $18.40 | $17.85 | $18.25 | $17.97 | 183,401 |
| 2017-04-25 | $17.90 | $18.20 | $17.80 | $17.95 | $17.67 | 152,018 |
| 2017-04-24 | $17.65 | $17.80 | $17.48 | $17.80 | $17.53 | 120,093 |
| 2017-04-21 | $17.55 | $17.55 | $17.25 | $17.45 | $17.18 | 124,355 |
| 2017-04-20 | $17.70 | $17.70 | $17.20 | $17.55 | $17.28 | 1,590 |
| 2017-04-19 | $17.40 | $17.80 | $17.40 | $17.55 | $17.28 | 1,445 |
| 2017-04-18 | $17.15 | $17.40 | $17.15 | $17.40 | $17.13 | 94,042 |
| 2017-04-17 | $17.00 | $17.20 | $16.90 | $17.20 | $16.94 | 114,941 |
| 2017-04-13 | $16.85 | $17.10 | $16.80 | $16.95 | $16.69 | 138,660 |
| 2017-04-12 | $17.20 | $17.20 | $16.80 | $16.90 | $16.64 | 188,086 |
| 2017-04-11 | $17.00 | $17.30 | $17.00 | $17.25 | $16.98 | 250,728 |
| 2017-04-10 | $17.00 | $17.15 | $16.90 | $17.10 | $16.84 | 236,491 |
| 2017-04-07 | $16.85 | $17.10 | $16.80 | $17.00 | $16.74 | 129,992 |
| 2017-04-06 | $16.75 | $17.05 | $16.70 | $16.90 | $16.64 | 147,284 |
| 2017-04-05 | $17.10 | $17.10 | $16.75 | $16.75 | $16.49 | 210,688 |
| 2017-04-04 | $16.85 | $17.05 | $16.80 | $17.05 | $16.79 | 132,946 |
| 2017-04-03 | $17.10 | $17.10 | $16.75 | $16.90 | $16.64 | 199,057 |
| 2017-03-31 | $17.05 | $17.10 | $16.95 | $17.05 | $16.79 | 341,655 |
| 2017-03-30 | $17.10 | $17.30 | $16.90 | $17.05 | $16.79 | 391,479 |
| 2017-03-29 | $16.95 | $17.20 | $16.90 | $17.10 | $16.84 | 329,456 |
| 2017-03-28 | $17.00 | $17.10 | $16.75 | $17.00 | $16.74 | 174,261 |
| 2017-03-27 | $16.85 | $17.15 | $16.75 | $17.00 | $16.74 | 196,764 |
| 2017-03-24 | $17.05 | $17.15 | $16.95 | $17.05 | $16.79 | 98,457 |
| 2017-03-23 | $16.85 | $17.30 | $16.70 | $17.00 | $16.74 | 443,195 |
| 2017-03-22 | $16.85 | $16.90 | $16.55 | $16.85 | $16.59 | 299,387 |
| 2017-03-21 | $17.15 | $17.20 | $16.85 | $16.85 | $16.59 | 195,918 |
| 2017-03-20 | $17.30 | $17.45 | $17.05 | $17.10 | $16.84 | 157,699 |
| 2017-03-17 | $17.15 | $17.40 | $17.00 | $17.35 | $17.08 | 360,874 |
| 2017-03-16 | $16.75 | $17.20 | $16.70 | $17.15 | $16.89 | 288,020 |
| 2017-03-15 | $16.80 | $17.00 | $16.75 | $16.80 | $16.54 | 410,707 |
| 2017-03-14 | $16.80 | $16.98 | $16.60 | $16.65 | $16.39 | 177,300 |
| 2017-03-13 | $16.90 | $17.13 | $16.70 | $16.85 | $16.59 | 199,979 |
| 2017-03-10 | $16.75 | $16.95 | $16.55 | $16.85 | $16.59 | 200,408 |
| 2017-03-09 | $16.35 | $17.05 | $16.35 | $16.65 | $16.39 | 262,444 |
| 2017-03-08 | $16.60 | $16.80 | $16.35 | $16.35 | $16.10 | 238,716 |
| 2017-03-07 | $16.80 | $17.00 | $16.55 | $16.60 | $16.34 | 245,535 |
| 2017-03-06 | $17.15 | $17.20 | $16.55 | $16.85 | $16.59 | 242,819 |
| 2017-03-03 | $16.65 | $17.65 | $16.65 | $17.20 | $16.94 | 543,606 |
| 2017-03-02 | $16.65 | $16.65 | $16.30 | $16.35 | $16.10 | 243,731 |
| 2017-03-01 | $16.65 | $16.80 | $16.50 | $16.65 | $16.39 | 225,654 |
| 2017-02-28 | $16.70 | $16.80 | $16.45 | $16.55 | $16.30 | 224,865 |
| 2017-02-27 | $16.65 | $16.95 | $16.59 | $16.85 | $16.59 | 147,010 |
| 2017-02-24 | $16.75 | $16.85 | $16.55 | $16.65 | $16.39 | 151,321 |
| 2017-02-23 | $16.90 | $16.95 | $16.75 | $16.80 | $16.54 | 149,971 |
| 2017-02-22 | $17.00 | $17.00 | $16.73 | $16.85 | $16.59 | 227,793 |
| 2017-02-21 | $17.20 | $17.20 | $16.80 | $17.00 | $16.74 | 179,008 |
| 2017-02-17 | $17.25 | $17.25 | $16.95 | $17.15 | $16.89 | 168,498 |
| 2017-02-16 | $16.95 | $17.25 | $16.80 | $17.20 | $16.94 | 238,074 |
| 2017-02-15 | $16.80 | $17.10 | $16.75 | $16.90 | $16.64 | 189,699 |
| 2017-02-14 | $17.20 | $17.20 | $16.75 | $16.80 | $16.54 | 146,579 |
| 2017-02-13 | $17.25 | $17.35 | $17.00 | $17.20 | $16.94 | 124,125 |
| 2017-02-10 | $17.05 | $17.35 | $17.01 | $17.25 | $16.98 | 122,167 |
| 2017-02-09 | $16.75 | $16.93 | $16.70 | $16.90 | $16.64 | 132,003 |
| 2017-02-08 | $17.30 | $17.30 | $16.70 | $16.75 | $16.49 | 158,437 |
| 2017-02-07 | $17.40 | $17.70 | $17.20 | $17.30 | $17.03 | 254,964 |
| 2017-02-06 | $17.10 | $17.50 | $17.10 | $17.40 | $17.13 | 212,122 |
| 2017-02-03 | $16.85 | $17.28 | $16.75 | $17.25 | $16.98 | 209,249 |
| 2017-02-02 | $16.80 | $16.85 | $16.55 | $16.70 | $16.44 | 171,652 |
| 2017-02-01 | $16.95 | $17.00 | $16.75 | $16.75 | $16.49 | 183,500 |
| 2017-01-31 | $16.70 | $16.95 | $16.65 | $16.85 | $16.59 | 505,918 |
| 2017-01-30 | $16.75 | $16.90 | $16.65 | $16.75 | $16.49 | 177,723 |
| 2017-01-27 | $16.75 | $17.05 | $16.60 | $16.80 | $16.54 | 282,738 |
| 2017-01-26 | $16.90 | $17.00 | $16.70 | $16.75 | $16.49 | 315,480 |
| 2017-01-25 | $16.95 | $17.05 | $16.70 | $16.80 | $16.54 | 232,660 |
| 2017-01-24 | $16.95 | $17.05 | $16.75 | $16.80 | $16.54 | 190,542 |
| 2017-01-23 | $17.05 | $17.10 | $16.65 | $16.90 | $16.64 | 178,523 |
| 2017-01-20 | $16.80 | $17.05 | $16.80 | $17.05 | $16.79 | 192,882 |
| 2017-01-19 | $16.95 | $17.05 | $16.80 | $16.85 | $16.59 | 181,969 |
| 2017-01-18 | $17.35 | $17.40 | $16.85 | $17.00 | $16.74 | 279,334 |
| 2017-01-17 | $17.65 | $17.65 | $17.30 | $17.35 | $17.08 | 152,600 |
| 2017-01-13 | $17.70 | $17.95 | $17.55 | $17.70 | $17.43 | 278,004 |
| 2017-01-12 | $17.60 | $17.70 | $17.20 | $17.65 | $17.38 | 345,991 |
| 2017-01-11 | $17.90 | $17.90 | $17.60 | $17.70 | $17.43 | 511,669 |
| 2017-01-10 | $17.80 | $18.25 | $17.80 | $17.85 | $17.58 | 164,975 |
| 2017-01-09 | $18.35 | $18.35 | $17.90 | $17.95 | $17.67 | 131,564 |
| 2017-01-06 | $18.80 | $18.80 | $18.40 | $18.45 | $18.17 | 117,238 |
| 2017-01-05 | $18.85 | $19.15 | $18.55 | $18.75 | $18.46 | 205,016 |
| 2017-01-04 | $19.05 | $19.23 | $18.95 | $18.95 | $18.66 | 249,648 |
| 2017-01-03 | $19.20 | $19.30 | $18.85 | $19.05 | $18.76 | 228,673 |
| 2016-12-30 | $19.30 | $19.30 | $18.50 | $19.00 | $18.71 | 419,949 |
| 2016-12-29 | $19.50 | $19.75 | $19.20 | $19.30 | $19.00 | 226,791 |
| 2016-12-28 | $19.75 | $19.81 | $19.48 | $19.50 | $19.20 | 138,754 |
| 2016-12-27 | $19.85 | $20.00 | $19.75 | $19.75 | $19.45 | 163,986 |
| 2016-12-23 | $20.10 | $20.15 | $19.85 | $19.85 | $19.54 | 208,446 |
| 2016-12-22 | $20.20 | $20.30 | $19.90 | $20.00 | $19.69 | 335,502 |
| 2016-12-21 | $20.75 | $20.80 | $20.20 | $20.20 | $19.89 | 191,915 |
| 2016-12-20 | $20.80 | $21.05 | $20.60 | $20.85 | $20.53 | 221,284 |
| 2016-12-19 | $20.80 | $21.05 | $20.65 | $20.75 | $20.43 | 180,714 |
| 2016-12-16 | $20.70 | $20.75 | $20.50 | $20.75 | $20.43 | 447,144 |
| 2016-12-15 | $20.40 | $20.90 | $20.25 | $20.55 | $20.23 | 183,571 |
| 2016-12-14 | $20.95 | $21.00 | $20.30 | $20.40 | $20.09 | 167,722 |
| 2016-12-13 | $21.10 | $21.32 | $20.75 | $21.05 | $20.73 | 171,019 |
| 2016-12-12 | $21.15 | $21.15 | $20.50 | $20.95 | $20.63 | 226,930 |
| 2016-12-09 | $21.55 | $21.75 | $21.05 | $21.20 | $20.87 | 228,246 |
| 2016-12-08 | $21.00 | $21.90 | $21.00 | $21.50 | $21.17 | 290,318 |
| 2016-12-07 | $20.90 | $21.25 | $20.85 | $21.00 | $20.68 | 265,079 |
| 2016-12-06 | $20.70 | $21.20 | $20.55 | $20.90 | $20.58 | 151,705 |
| 2016-12-05 | $20.40 | $20.80 | $20.25 | $20.60 | $20.28 | 174,821 |
| 2016-12-02 | $20.60 | $20.65 | $20.15 | $20.25 | $19.94 | 161,239 |
| 2016-12-01 | $20.80 | $20.95 | $20.45 | $20.55 | $20.23 | 187,897 |
| 2016-11-30 | $21.00 | $21.25 | $20.75 | $20.80 | $20.48 | 185,129 |
| 2016-11-29 | $20.85 | $21.25 | $20.85 | $20.95 | $20.63 | 256,673 |
| 2016-11-28 | $20.80 | $21.00 | $20.75 | $20.85 | $20.53 | 148,140 |
| 2016-11-25 | $20.65 | $20.80 | $20.60 | $20.80 | $20.48 | 85,099 |
| 2016-11-23 | $20.30 | $20.65 | $20.20 | $20.65 | $20.33 | 300,628 |
| 2016-11-22 | $19.50 | $20.45 | $19.50 | $20.40 | $20.09 | 287,135 |
| 2016-11-21 | $19.45 | $19.50 | $19.25 | $19.35 | $19.05 | 223,895 |
| 2016-11-18 | $19.30 | $19.42 | $19.20 | $19.35 | $19.05 | 253,260 |
| 2016-11-17 | $19.40 | $19.75 | $19.25 | $19.30 | $19.00 | 302,374 |
| 2016-11-16 | $19.30 | $19.50 | $19.15 | $19.30 | $19.00 | 307,994 |
| 2016-11-15 | $19.05 | $19.30 | $19.05 | $19.30 | $19.00 | 162,498 |
| 2016-11-14 | $19.00 | $19.15 | $18.80 | $19.00 | $18.71 | 342,888 |
| 2016-11-11 | $18.15 | $18.95 | $18.10 | $18.80 | $18.51 | 344,901 |
| 2016-11-10 | $18.30 | $18.38 | $17.90 | $18.10 | $17.82 | 331,432 |
| 2016-11-09 | $17.40 | $18.18 | $17.25 | $18.15 | $17.87 | 432,589 |
| 2016-11-08 | $17.30 | $17.70 | $17.30 | $17.65 | $17.38 | 118,126 |
| 2016-11-07 | $17.50 | $17.80 | $17.35 | $17.45 | $17.18 | 150,415 |
| 2016-11-04 | $17.65 | $17.65 | $17.10 | $17.10 | $16.84 | 142,032 |
| 2016-11-03 | $16.75 | $17.05 | $16.55 | $17.00 | $16.74 | 197,543 |
| 2016-11-02 | $17.20 | $17.40 | $16.55 | $16.55 | $16.30 | 314,910 |
| 2016-11-01 | $17.80 | $17.80 | $17.15 | $17.20 | $16.94 | 140,793 |
| 2016-10-31 | $17.70 | $17.95 | $17.65 | $17.70 | $17.43 | 123,115 |
| 2016-10-28 | $17.55 | $17.73 | $17.55 | $17.70 | $17.43 | 168,249 |
| 2016-10-27 | $17.95 | $18.05 | $17.55 | $17.55 | $17.28 | 145,393 |
| 2016-10-26 | $18.00 | $18.20 | $17.70 | $17.85 | $17.58 | 101,443 |
| 2016-10-25 | $18.05 | $18.20 | $17.95 | $18.05 | $17.77 | 100,442 |
| 2016-10-24 | $18.25 | $18.45 | $18.05 | $18.20 | $17.92 | 100,180 |
| 2016-10-21 | $17.95 | $18.20 | $17.75 | $18.20 | $17.92 | 106,124 |
| 2016-10-20 | $18.00 | $18.30 | $17.95 | $18.10 | $17.82 | 74,385 |
| 2016-10-19 | $18.35 | $18.47 | $18.00 | $18.10 | $17.82 | 101,432 |
| 2016-10-18 | $18.35 | $18.35 | $18.05 | $18.30 | $18.02 | 91,002 |
| 2016-10-17 | $17.95 | $18.30 | $17.85 | $18.20 | $17.92 | 81,929 |
| 2016-10-14 | $18.18 | $18.21 | $17.90 | $17.90 | $17.62 | 108,005 |
| 2016-10-13 | $18.05 | $18.22 | $17.97 | $18.09 | $17.81 | 83,980 |
| 2016-10-12 | $18.10 | $18.34 | $17.94 | $18.16 | $17.88 | 116,583 |
| 2016-10-11 | $18.34 | $18.36 | $17.98 | $18.07 | $17.79 | 100,396 |
| 2016-10-10 | $18.20 | $18.37 | $18.04 | $18.34 | $18.06 | 84,803 |
| 2016-10-07 | $18.28 | $18.47 | $17.98 | $18.07 | $17.79 | 232,429 |
| 2016-10-06 | $18.15 | $18.35 | $18.03 | $18.26 | $17.98 | 79,055 |
| 2016-10-05 | $18.27 | $18.40 | $18.03 | $18.21 | $17.93 | 111,402 |
| 2016-10-04 | $18.12 | $18.18 | $17.96 | $18.17 | $17.89 | 160,368 |
| 2016-10-03 | $18.30 | $18.39 | $18.01 | $18.08 | $17.80 | 158,546 |
| 2016-09-30 | $18.67 | $18.67 | $18.31 | $18.38 | $18.10 | 162,153 |
| 2016-09-29 | $18.73 | $18.81 | $18.42 | $18.50 | $18.22 | 109,009 |
| 2016-09-28 | $18.41 | $18.77 | $18.36 | $18.71 | $18.42 | 159,907 |
| 2016-09-27 | $18.59 | $18.67 | $18.40 | $18.41 | $18.13 | 190,341 |
| 2016-09-26 | $18.83 | $18.91 | $18.61 | $18.61 | $18.32 | 168,573 |
| 2016-09-23 | $19.06 | $19.27 | $18.96 | $18.96 | $18.67 | 208,918 |
| 2016-09-22 | $18.75 | $19.13 | $18.59 | $19.02 | $18.73 | 212,083 |
| 2016-09-21 | $18.27 | $18.65 | $18.17 | $18.60 | $18.31 | 186,399 |
| 2016-09-20 | $18.35 | $18.44 | $18.06 | $18.17 | $17.89 | 188,826 |
| 2016-09-19 | $17.94 | $18.26 | $17.88 | $18.25 | $17.97 | 201,763 |
| 2016-09-16 | $17.56 | $17.92 | $17.56 | $17.92 | $17.64 | 661,015 |
| 2016-09-15 | $17.64 | $17.77 | $17.39 | $17.60 | $17.33 | 273,487 |
| 2016-09-14 | $17.87 | $17.87 | $17.60 | $17.65 | $17.38 | 99,834 |
| 2016-09-13 | $18.43 | $18.50 | $17.80 | $17.81 | $17.54 | 198,056 |
| 2016-09-12 | $18.33 | $18.65 | $18.27 | $18.56 | $18.27 | 178,007 |
| 2016-09-09 | $19.03 | $19.16 | $18.44 | $18.45 | $18.17 | 222,679 |
| 2016-09-08 | $19.20 | $19.26 | $19.15 | $19.20 | $18.90 | 200,777 |
| 2016-09-07 | $19.20 | $19.40 | $19.20 | $19.24 | $18.94 | 172,851 |
| 2016-09-06 | $19.30 | $19.32 | $19.10 | $19.23 | $18.93 | 181,436 |
| 2016-09-02 | $19.04 | $19.26 | $19.04 | $19.18 | $18.89 | 162,052 |
| 2016-09-01 | $18.95 | $19.04 | $18.85 | $18.98 | $18.69 | 161,434 |
| 2016-08-31 | $18.86 | $19.03 | $18.81 | $18.89 | $18.60 | 248,280 |
| 2016-08-30 | $18.85 | $18.96 | $18.81 | $18.89 | $18.60 | 260,415 |
| 2016-08-29 | $18.83 | $19.00 | $18.70 | $18.86 | $18.57 | 250,875 |
| 2016-08-26 | $19.07 | $19.35 | $18.78 | $18.85 | $18.56 | 314,426 |
| 2016-08-25 | $19.37 | $19.48 | $19.30 | $19.34 | $19.04 | 181,781 |
| 2016-08-24 | $19.72 | $19.74 | $19.35 | $19.40 | $19.10 | 202,276 |
| 2016-08-23 | $19.47 | $19.76 | $19.47 | $19.68 | $19.38 | 107,465 |
| 2016-08-22 | $19.38 | $19.42 | $19.27 | $19.37 | $19.07 | 106,740 |
| 2016-08-19 | $19.20 | $19.48 | $19.16 | $19.43 | $19.13 | 156,565 |
| 2016-08-18 | $19.26 | $19.47 | $19.19 | $19.34 | $19.04 | 106,216 |
| 2016-08-17 | $19.15 | $19.33 | $19.06 | $19.29 | $18.99 | 88,250 |
| 2016-08-16 | $19.24 | $19.24 | $18.97 | $19.12 | $18.83 | 113,743 |
| 2016-08-15 | $19.15 | $19.41 | $19.05 | $19.27 | $18.97 | 116,846 |
| 2016-08-12 | $19.00 | $19.25 | $18.94 | $19.14 | $18.85 | 114,255 |
| 2016-08-11 | $19.16 | $19.16 | $18.88 | $19.04 | $18.75 | 310,935 |
| 2016-08-10 | $19.03 | $19.12 | $18.95 | $19.04 | $18.75 | 157,735 |
| 2016-08-09 | $18.90 | $19.04 | $18.78 | $19.01 | $18.72 | 123,485 |
| 2016-08-08 | $18.96 | $19.00 | $18.79 | $18.88 | $18.59 | 102,079 |
| 2016-08-05 | $18.59 | $18.92 | $18.53 | $18.89 | $18.60 | 152,609 |
| 2016-08-04 | $18.53 | $18.73 | $18.22 | $18.54 | $18.25 | 135,352 |
| 2016-08-03 | $18.55 | $18.78 | $18.28 | $18.51 | $18.23 | 154,941 |
| 2016-08-02 | $18.65 | $18.66 | $18.42 | $18.59 | $18.30 | 180,629 |
| 2016-08-01 | $18.42 | $18.70 | $18.24 | $18.69 | $18.40 | 152,292 |
| 2016-07-29 | $18.54 | $18.67 | $18.30 | $18.43 | $18.15 | 120,668 |
| 2016-07-28 | $18.43 | $18.67 | $18.42 | $18.57 | $18.28 | 94,094 |
| 2016-07-27 | $18.40 | $18.53 | $18.27 | $18.46 | $18.18 | 79,749 |
| 2016-07-26 | $18.27 | $18.44 | $18.20 | $18.42 | $18.14 | 79,071 |
| 2016-07-25 | $18.42 | $18.50 | $18.25 | $18.31 | $18.03 | 84,185 |
| 2016-07-22 | $18.35 | $18.48 | $18.15 | $18.41 | $18.13 | 116,519 |
| 2016-07-21 | $18.34 | $18.40 | $18.28 | $18.34 | $18.06 | 86,984 |
| 2016-07-20 | $17.99 | $18.42 | $17.95 | $18.41 | $18.13 | 145,473 |
| 2016-07-19 | $18.26 | $18.33 | $17.96 | $18.00 | $17.72 | 124,575 |
| 2016-07-18 | $18.21 | $18.28 | $18.07 | $18.23 | $17.95 | 124,879 |
| 2016-07-15 | $18.28 | $18.28 | $17.99 | $18.21 | $17.93 | 185,118 |
| 2016-07-14 | $18.34 | $18.36 | $18.16 | $18.17 | $17.89 | 95,648 |
| 2016-07-13 | $18.39 | $18.43 | $18.18 | $18.20 | $17.92 | 128,950 |
| 2016-07-12 | $18.25 | $18.42 | $18.14 | $18.35 | $18.07 | 176,652 |
| 2016-07-11 | $17.93 | $18.16 | $17.86 | $18.11 | $17.83 | 117,653 |
| 2016-07-08 | $17.57 | $17.93 | $17.45 | $17.82 | $17.55 | 155,017 |
| 2016-07-07 | $17.49 | $17.57 | $17.23 | $17.37 | $17.10 | 106,862 |
| 2016-07-06 | $17.31 | $17.48 | $17.26 | $17.45 | $17.18 | 125,470 |
| 2016-07-05 | $17.55 | $17.56 | $17.31 | $17.43 | $17.16 | 156,639 |
| 2016-07-01 | $17.79 | $17.89 | $17.54 | $17.59 | $17.32 | 155,776 |
| 2016-06-30 | $17.40 | $17.73 | $17.29 | $17.72 | $17.45 | 176,850 |
| 2016-06-29 | $17.15 | $17.40 | $16.99 | $17.39 | $17.12 | 145,160 |
| 2016-06-28 | $16.71 | $17.12 | $16.71 | $16.95 | $16.69 | 230,654 |
| 2016-06-27 | $16.96 | $17.15 | $16.53 | $16.65 | $16.39 | 336,114 |
| 2016-06-24 | $16.83 | $17.34 | $16.83 | $17.24 | $16.97 | 651,374 |
| 2016-06-23 | $17.24 | $17.58 | $17.00 | $17.56 | $17.29 | 308,149 |
| 2016-06-22 | $16.97 | $17.13 | $16.75 | $16.96 | $16.70 | 190,393 |
| 2016-06-21 | $17.62 | $17.73 | $16.87 | $16.90 | $16.64 | 166,098 |
| 2016-06-20 | $17.29 | $17.54 | $17.22 | $17.52 | $17.25 | 230,059 |
| 2016-06-17 | $16.99 | $17.13 | $16.80 | $17.09 | $16.83 | 414,955 |
| 2016-06-16 | $16.88 | $16.95 | $16.65 | $16.95 | $16.69 | 126,998 |
| 2016-06-15 | $16.88 | $17.07 | $16.81 | $16.89 | $16.63 | 100,836 |
| 2016-06-14 | $16.78 | $16.86 | $16.63 | $16.78 | $16.52 | 189,772 |
| 2016-06-13 | $17.26 | $17.26 | $16.74 | $16.76 | $16.50 | 183,859 |
| 2016-06-10 | $17.47 | $17.54 | $17.17 | $17.24 | $16.97 | 175,503 |
| 2016-06-09 | $17.90 | $17.91 | $17.58 | $17.58 | $17.31 | 194,680 |
| 2016-06-08 | $17.79 | $18.05 | $17.76 | $18.03 | $17.75 | 168,565 |
| 2016-06-07 | $17.57 | $17.97 | $17.56 | $17.76 | $17.49 | 225,084 |
| 2016-06-06 | $17.37 | $17.68 | $17.36 | $17.63 | $17.36 | 239,973 |
| 2016-06-03 | $17.31 | $17.47 | $17.26 | $17.28 | $17.01 | 187,125 |
| 2016-06-02 | $17.37 | $17.44 | $17.28 | $17.36 | $17.09 | 253,443 |
| 2016-06-01 | $17.28 | $17.47 | $17.15 | $17.39 | $17.12 | 525,153 |
| 2016-05-31 | $17.47 | $17.65 | $17.33 | $17.38 | $17.11 | 332,340 |
| 2016-05-27 | $17.31 | $17.39 | $17.18 | $17.31 | $17.04 | 91,031 |
| 2016-05-26 | $17.40 | $17.42 | $17.27 | $17.27 | $17.00 | 84,521 |
| 2016-05-25 | $17.35 | $17.46 | $17.23 | $17.33 | $17.06 | 156,145 |
| 2016-05-24 | $17.09 | $17.39 | $17.00 | $17.30 | $17.03 | 331,934 |
| 2016-05-23 | $16.88 | $17.02 | $16.88 | $16.94 | $16.68 | 146,791 |
| 2016-05-20 | $16.86 | $16.92 | $16.76 | $16.88 | $16.62 | 200,304 |
| 2016-05-19 | $16.70 | $16.84 | $16.69 | $16.76 | $16.50 | 277,490 |
| 2016-05-18 | $16.65 | $16.94 | $16.65 | $16.80 | $16.54 | 295,595 |
| 2016-05-17 | $16.75 | $16.98 | $16.65 | $16.70 | $16.44 | 368,363 |
| 2016-05-16 | $16.74 | $16.89 | $16.73 | $16.82 | $16.56 | 328,216 |
| 2016-05-13 | $16.72 | $16.89 | $16.64 | $16.72 | $16.46 | 294,079 |
| 2016-05-12 | $16.67 | $16.82 | $16.66 | $16.77 | $16.51 | 406,704 |
| 2016-05-11 | $16.85 | $16.85 | $16.59 | $16.61 | $16.35 | 226,292 |
| 2016-05-10 | $16.84 | $17.00 | $16.77 | $16.85 | $16.59 | 228,725 |
| 2016-05-09 | $16.97 | $17.04 | $16.81 | $16.83 | $16.57 | 208,766 |
| 2016-05-06 | $16.50 | $17.07 | $16.50 | $16.98 | $16.72 | 373,095 |
| 2016-05-05 | $16.70 | $16.93 | $16.41 | $16.54 | $16.29 | 301,129 |
| 2016-05-04 | $16.82 | $17.06 | $16.53 | $16.64 | $16.38 | 270,401 |
| 2016-05-03 | $17.04 | $17.12 | $16.75 | $16.96 | $16.70 | 170,335 |
| 2016-05-02 | $16.96 | $17.25 | $16.88 | $17.18 | $16.92 | 203,176 |
| 2016-04-29 | $17.08 | $17.21 | $16.70 | $16.85 | $16.59 | 144,400 |
| 2016-04-28 | $17.42 | $17.56 | $17.06 | $17.10 | $16.84 | 137,716 |
| 2016-04-27 | $17.39 | $17.60 | $17.17 | $17.47 | $17.20 | 163,585 |
| 2016-04-26 | $17.32 | $17.69 | $17.27 | $17.42 | $17.15 | 222,368 |
| 2016-04-25 | $17.27 | $17.36 | $17.07 | $17.36 | $17.09 | 159,306 |
| 2016-04-22 | $16.97 | $17.25 | $16.87 | $17.25 | $16.98 | 121,079 |
| 2016-04-21 | $17.47 | $17.48 | $16.75 | $16.94 | $16.68 | 222,364 |
| 2016-04-20 | $17.39 | $17.50 | $17.01 | $17.43 | $17.16 | 187,283 |
| 2016-04-19 | $17.05 | $17.28 | $16.93 | $17.27 | $17.00 | 185,888 |
| 2016-04-18 | $17.09 | $17.09 | $16.71 | $17.06 | $16.80 | 188,062 |
| 2016-04-15 | $16.88 | $17.13 | $16.88 | $17.13 | $16.87 | 159,028 |
| 2016-04-14 | $16.95 | $17.20 | $16.87 | $16.93 | $16.67 | 114,707 |
| 2016-04-13 | $16.71 | $16.92 | $16.68 | $16.89 | $16.63 | 140,315 |
| 2016-04-12 | $16.71 | $16.72 | $16.48 | $16.65 | $16.39 | 131,448 |
| 2016-04-11 | $16.66 | $16.76 | $16.43 | $16.69 | $16.43 | 110,410 |
| 2016-04-08 | $16.56 | $16.66 | $16.42 | $16.56 | $16.31 | 162,823 |
| 2016-04-07 | $16.20 | $16.60 | $16.20 | $16.47 | $16.22 | 200,017 |
| 2016-04-06 | $16.10 | $16.33 | $15.88 | $16.32 | $16.07 | 197,314 |
| 2016-04-05 | $15.98 | $16.21 | $15.92 | $16.17 | $15.92 | 195,286 |
| 2016-04-04 | $16.42 | $16.43 | $15.97 | $16.08 | $15.83 | 208,312 |
| 2016-04-01 | $17.00 | $17.00 | $16.38 | $16.40 | $16.15 | 212,467 |
| 2016-03-31 | $16.70 | $17.17 | $16.61 | $17.15 | $16.89 | 274,400 |
| 2016-03-30 | $16.63 | $16.74 | $16.52 | $16.73 | $16.47 | 303,803 |
| 2016-03-29 | $15.77 | $16.63 | $15.74 | $16.56 | $16.31 | 271,136 |
| 2016-03-28 | $15.56 | $15.94 | $15.48 | $15.83 | $15.59 | 174,076 |
| 2016-03-24 | $15.40 | $15.64 | $15.25 | $15.54 | $15.30 | 286,682 |
| 2016-03-23 | $16.22 | $16.31 | $15.46 | $15.46 | $15.22 | 205,615 |
| 2016-03-22 | $16.33 | $16.48 | $16.29 | $16.29 | $16.04 | 142,472 |
| 2016-03-21 | $16.46 | $16.70 | $16.39 | $16.46 | $16.21 | 150,106 |
| 2016-03-18 | $16.66 | $16.71 | $16.50 | $16.50 | $16.25 | 330,666 |
| 2016-03-17 | $15.77 | $16.64 | $15.77 | $16.54 | $16.29 | 138,785 |
| 2016-03-16 | $15.58 | $15.84 | $15.58 | $15.79 | $15.55 | 296,921 |
| 2016-03-15 | $15.83 | $15.85 | $15.61 | $15.65 | $15.41 | 241,490 |
| 2016-03-14 | $15.99 | $16.07 | $15.81 | $15.93 | $15.69 | 214,943 |
| 2016-03-11 | $15.82 | $16.07 | $15.82 | $16.00 | $15.75 | 299,185 |
| 2016-03-10 | $16.10 | $16.20 | $15.60 | $15.73 | $15.49 | 198,418 |
| 2016-03-09 | $16.09 | $16.14 | $15.97 | $16.04 | $15.79 | 154,238 |
| 2016-03-08 | $16.23 | $16.36 | $16.05 | $16.09 | $15.84 | 216,542 |
| 2016-03-07 | $16.50 | $16.66 | $16.21 | $16.25 | $16.00 | 206,968 |
| 2016-03-04 | $16.55 | $16.85 | $16.50 | $16.57 | $16.32 | 252,558 |
| 2016-03-03 | $16.10 | $16.58 | $16.10 | $16.53 | $16.28 | 312,104 |
| 2016-03-02 | $15.62 | $16.10 | $15.62 | $16.08 | $15.83 | 234,171 |
| 2016-03-01 | $15.31 | $15.69 | $15.23 | $15.69 | $15.45 | 271,669 |
| 2016-02-29 | $15.50 | $15.59 | $15.11 | $15.21 | $14.98 | 303,416 |
| 2016-02-26 | $15.51 | $15.74 | $15.29 | $15.49 | $15.25 | 219,719 |
| 2016-02-25 | $15.39 | $15.50 | $15.25 | $15.39 | $15.15 | 198,306 |
| 2016-02-24 | $15.22 | $15.24 | $14.93 | $15.24 | $15.01 | 613,205 |
| 2016-02-23 | $14.99 | $15.50 | $14.99 | $15.30 | $15.06 | 236,750 |
| 2016-02-22 | $15.14 | $15.32 | $15.04 | $15.04 | $14.81 | 318,000 |
| 2016-02-19 | $14.98 | $15.19 | $14.97 | $15.03 | $14.80 | 234,908 |
| 2016-02-18 | $15.09 | $15.10 | $14.85 | $15.00 | $14.77 | 247,032 |
| 2016-02-17 | $15.17 | $15.33 | $14.97 | $15.04 | $14.81 | 469,149 |
| 2016-02-16 | $15.12 | $15.13 | $14.82 | $15.04 | $14.81 | 470,244 |
| 2016-02-12 | $14.97 | $15.15 | $14.88 | $14.99 | $14.76 | 328,871 |
| 2016-02-11 | $14.80 | $15.00 | $14.70 | $14.86 | $14.63 | 321,450 |
| 2016-02-10 | $14.95 | $15.17 | $14.85 | $14.98 | $14.75 | 324,174 |
| 2016-02-09 | $14.83 | $15.10 | $14.76 | $14.90 | $14.67 | 473,625 |
| 2016-02-08 | $14.70 | $15.03 | $14.47 | $14.95 | $14.72 | 600,551 |
| 2016-02-05 | $14.55 | $15.02 | $14.49 | $14.80 | $14.57 | 433,055 |
| 2016-02-04 | $14.43 | $14.82 | $14.43 | $14.62 | $14.40 | 319,372 |
| 2016-02-03 | $14.91 | $15.01 | $14.39 | $14.43 | $14.21 | 487,041 |
| 2016-02-02 | $14.78 | $14.94 | $14.60 | $14.85 | $14.62 | 572,823 |
| 2016-02-01 | $15.88 | $15.88 | $14.27 | $14.89 | $14.66 | 1,191,803 |
| 2016-01-29 | $15.51 | $15.94 | $15.45 | $15.91 | $15.67 | 477,494 |
| 2016-01-28 | $15.75 | $15.97 | $15.39 | $15.40 | $15.16 | 237,547 |
| 2016-01-27 | $15.96 | $15.96 | $15.56 | $15.64 | $15.40 | 244,141 |
| 2016-01-26 | $15.79 | $16.09 | $15.71 | $15.99 | $15.74 | 252,476 |
| 2016-01-25 | $16.04 | $16.13 | $15.71 | $15.75 | $15.51 | 315,735 |
| 2016-01-22 | $16.14 | $16.42 | $15.89 | $16.10 | $15.85 | 317,707 |
| 2016-01-21 | $15.59 | $16.21 | $15.52 | $15.96 | $15.71 | 341,100 |
| 2016-01-20 | $15.41 | $15.75 | $14.97 | $15.56 | $15.32 | 367,398 |
| 2016-01-19 | $15.76 | $15.76 | $15.41 | $15.62 | $15.38 | 289,045 |
| 2016-01-15 | $15.82 | $15.97 | $15.44 | $15.62 | $15.38 | 415,849 |
| 2016-01-14 | $15.60 | $16.21 | $15.47 | $16.18 | $15.93 | 474,416 |
| 2016-01-13 | $16.06 | $16.22 | $15.43 | $15.55 | $15.31 | 382,022 |
| 2016-01-12 | $16.66 | $16.79 | $15.76 | $16.04 | $15.79 | 529,640 |
| 2016-01-11 | $16.62 | $16.70 | $16.30 | $16.55 | $16.30 | 311,142 |
| 2016-01-08 | $16.91 | $17.00 | $16.56 | $16.58 | $16.33 | 335,099 |
| 2016-01-07 | $16.97 | $17.24 | $16.83 | $16.85 | $16.59 | 264,001 |
| 2016-01-06 | $17.51 | $17.77 | $17.12 | $17.27 | $17.00 | 189,763 |
| 2016-01-05 | $17.72 | $17.77 | $17.44 | $17.68 | $17.41 | 272,004 |
| 2016-01-04 | $18.26 | $18.26 | $17.56 | $17.69 | $17.42 | 330,732 |
| 2015-12-31 | $18.78 | $18.90 | $18.50 | $18.51 | $18.23 | 185,516 |
| 2015-12-30 | $18.99 | $19.04 | $18.75 | $18.81 | $18.52 | 188,033 |
| 2015-12-29 | $18.83 | $19.04 | $18.77 | $18.99 | $18.70 | 240,962 |
| 2015-12-28 | $18.72 | $18.83 | $18.55 | $18.73 | $18.44 | 236,322 |
| 2015-12-24 | $18.80 | $18.91 | $18.70 | $18.74 | $18.45 | 113,270 |
| 2015-12-23 | $18.62 | $18.87 | $18.57 | $18.84 | $18.55 | 193,919 |
| 2015-12-22 | $18.38 | $18.74 | $18.30 | $18.56 | $18.27 | 368,518 |
| 2015-12-21 | $18.34 | $18.58 | $18.23 | $18.37 | $18.09 | 542,223 |
| 2015-12-18 | $18.18 | $18.42 | $17.80 | $18.33 | $18.05 | 1,915,406 |
| 2015-12-17 | $18.70 | $18.77 | $18.17 | $18.19 | $17.91 | 431,039 |
| 2015-12-16 | $18.11 | $18.81 | $18.08 | $18.69 | $18.40 | 555,431 |
| 2015-12-15 | $18.03 | $18.14 | $17.64 | $18.03 | $17.75 | 408,149 |
| 2015-12-14 | $18.07 | $18.28 | $17.89 | $17.95 | $17.67 | 484,806 |
| 2015-12-11 | $17.94 | $18.32 | $17.88 | $18.12 | $17.84 | 385,468 |
| 2015-12-10 | $18.25 | $18.30 | $18.05 | $18.14 | $17.86 | 367,139 |
| 2015-12-09 | $18.26 | $18.41 | $18.07 | $18.25 | $17.97 | 583,139 |
| 2015-12-08 | $18.76 | $18.88 | $18.36 | $18.40 | $18.12 | 345,886 |
| 2015-12-07 | $19.09 | $19.16 | $18.66 | $18.85 | $18.56 | 477,880 |
| 2015-12-04 | $18.99 | $19.27 | $18.91 | $19.11 | $18.82 | 203,527 |
| 2015-12-03 | $19.42 | $19.49 | $18.84 | $18.95 | $18.66 | 253,020 |
| 2015-12-02 | $19.74 | $19.74 | $19.30 | $19.37 | $19.07 | 168,458 |
| 2015-12-01 | $19.49 | $19.82 | $19.45 | $19.74 | $19.44 | 202,771 |
| 2015-11-30 | $19.88 | $19.99 | $19.38 | $19.42 | $19.12 | 346,275 |
| 2015-11-27 | $19.91 | $19.96 | $19.74 | $19.84 | $19.53 | 103,840 |
| 2015-11-25 | $20.02 | $20.05 | $19.80 | $19.90 | $19.59 | 188,441 |
| 2015-11-24 | $19.77 | $20.06 | $19.62 | $19.98 | $19.67 | 196,137 |
| 2015-11-23 | $19.62 | $20.00 | $19.62 | $19.85 | $19.54 | 227,488 |
| 2015-11-20 | $19.76 | $19.95 | $19.62 | $19.65 | $19.35 | 265,237 |
| 2015-11-19 | $19.59 | $19.94 | $19.54 | $19.62 | $19.32 | 223,099 |
| 2015-11-18 | $19.33 | $19.73 | $19.26 | $19.61 | $19.31 | 371,258 |
| 2015-11-17 | $19.29 | $19.75 | $19.16 | $19.28 | $18.98 | 311,931 |
| 2015-11-16 | $18.80 | $19.33 | $18.80 | $19.28 | $18.98 | 208,552 |
| 2015-11-13 | $19.00 | $19.17 | $18.77 | $18.81 | $18.52 | 246,730 |
| 2015-11-12 | $19.50 | $19.58 | $19.00 | $19.02 | $18.73 | 349,783 |
| 2015-11-11 | $19.62 | $20.02 | $19.52 | $19.55 | $19.25 | 607,688 |
| 2015-11-10 | $19.65 | $19.80 | $19.59 | $19.62 | $19.32 | 521,146 |
| 2015-11-09 | $19.78 | $19.94 | $19.56 | $19.64 | $19.34 | 562,985 |
| 2015-11-06 | $19.96 | $20.04 | $19.23 | $19.87 | $19.56 | 971,279 |
| 2015-11-05 | $19.78 | $19.99 | $19.50 | $19.76 | $19.46 | 458,768 |
| 2015-11-04 | $19.80 | $20.00 | $19.71 | $19.79 | $19.49 | 449,457 |
| 2015-11-03 | $20.00 | $20.00 | $19.71 | $19.77 | $19.47 | 473,681 |
| 2015-11-02 | $19.82 | $20.18 | $19.59 | $20.01 | $19.70 | 734,214 |
| 2015-10-30 | $19.75 | $19.85 | $19.48 | $19.82 | $19.52 | 1,256,458 |
| 2015-10-29 | $20.02 | $20.03 | $19.65 | $19.77 | $19.47 | 334,446 |
| 2015-10-28 | $19.73 | $20.06 | $19.51 | $20.02 | $19.71 | 508,727 |
| 2015-10-27 | $19.95 | $20.05 | $19.51 | $19.70 | $19.40 | 597,285 |
| 2015-10-26 | $20.51 | $20.55 | $19.80 | $20.00 | $19.69 | 810,226 |
| 2015-10-23 | $21.26 | $21.43 | $20.94 | $20.98 | $20.66 | 481,926 |
| 2015-10-22 | $21.01 | $21.48 | $20.93 | $21.24 | $20.91 | 472,551 |
| 2015-10-21 | $21.08 | $21.25 | $20.88 | $20.90 | $20.58 | 630,704 |
| 2015-10-20 | $21.43 | $21.43 | $20.99 | $21.04 | $20.72 | 490,830 |
| 2015-10-19 | $21.25 | $21.54 | $21.21 | $21.45 | $21.12 | 616,518 |
| 2015-10-16 | $21.37 | $21.48 | $21.23 | $21.28 | $20.95 | 278,094 |
| 2015-10-15 | $21.18 | $21.45 | $21.12 | $21.36 | $21.03 | 387,780 |
| 2015-10-14 | $21.43 | $21.48 | $20.97 | $21.16 | $20.83 | 346,829 |
| 2015-10-13 | $21.00 | $21.64 | $20.79 | $21.45 | $21.12 | 529,031 |
| 2015-10-12 | $20.64 | $21.08 | $20.50 | $21.08 | $20.76 | 342,656 |
| 2015-10-09 | $19.82 | $20.61 | $19.72 | $20.61 | $20.29 | 1,046,957 |
| 2015-10-08 | $19.43 | $19.83 | $19.36 | $19.81 | $19.51 | 477,052 |
| 2015-10-07 | $19.85 | $19.87 | $19.18 | $19.51 | $19.21 | 797,583 |
| 2015-10-06 | $20.15 | $20.26 | $19.78 | $19.81 | $19.51 | 527,872 |
| 2015-10-05 | $19.43 | $20.25 | $19.33 | $20.23 | $19.92 | 500,336 |
| 2015-10-02 | $19.17 | $19.49 | $18.81 | $19.41 | $19.11 | 356,687 |
| 2015-10-01 | $19.21 | $19.30 | $18.96 | $19.19 | $18.89 | 354,612 |
| 2015-09-30 | $18.92 | $19.16 | $18.65 | $19.13 | $18.84 | 871,577 |
| 2015-09-29 | $17.98 | $19.17 | $17.98 | $18.88 | $18.59 | 1,012,644 |
| 2015-09-28 | $17.96 | $18.02 | $17.75 | $17.98 | $17.70 | 433,010 |
| 2015-09-25 | $17.98 | $18.16 | $17.84 | $18.00 | $17.72 | 422,314 |
| 2015-09-24 | $17.66 | $17.88 | $17.52 | $17.86 | $17.59 | 352,783 |
| 2015-09-23 | $18.03 | $18.08 | $17.62 | $17.72 | $17.45 | 392,231 |
| 2015-09-22 | $17.78 | $17.95 | $17.76 | $17.84 | $17.57 | 761,743 |
| 2015-09-21 | $17.89 | $17.97 | $17.82 | $17.88 | $17.61 | 494,249 |
| 2015-09-18 | $17.73 | $17.95 | $17.73 | $17.85 | $17.58 | 628,802 |
| 2015-09-17 | $17.84 | $18.05 | $17.62 | $17.86 | $17.59 | 418,282 |
| 2015-09-16 | $17.80 | $17.84 | $17.69 | $17.81 | $17.54 | 258,802 |
| 2015-09-15 | $17.66 | $17.81 | $17.56 | $17.79 | $17.52 | 253,488 |
| 2015-09-14 | $17.75 | $17.86 | $17.55 | $17.62 | $17.35 | 344,619 |
| 2015-09-11 | $17.44 | $17.85 | $17.43 | $17.74 | $17.47 | 478,610 |
| 2015-09-10 | $17.52 | $17.58 | $17.38 | $17.43 | $17.16 | 524,104 |
| 2015-09-09 | $17.63 | $17.70 | $17.50 | $17.55 | $17.28 | 437,145 |
| 2015-09-08 | $17.55 | $17.59 | $17.45 | $17.52 | $17.25 | 328,838 |
St. Joe Company (JOE) News Headlines
Recent St. Joe Company (JOE) News
Similar Companies to St. Joe Company (JOE) in the Real Estate-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Howard Hughes Corporation | HHC | Real Estate-Diversified | Real Estate | 3,700 |
| St. Joe Company | JOE | Real Estate-Diversified | Real Estate | 1,800 |
| Comstock Holding Co. Inc - Class A | CHCI | Real Estate-Diversified | Real Estate | 136 |
| Gaucho Group Holdings Inc | VINO | Real Estate-Diversified | Real Estate | 69 |
| Stratus Properties Inc | STRS | Real Estate-Diversified | Real Estate | 50 |
| Trinity Place Holdings Inc | TPHS | Real Estate-Diversified | Real Estate | 9 |
| New England Realty Associates LP | NEN | Real Estate-Diversified | Real Estate | 0 |