Kornit Digital Ltd (KRNT) Exchange: NASDAQ
Data as of May 2, 2025
$19.34 ($0.47) 2.49%
Kornit Digital Ltd - Daily Information
Click for more stock information on Kornit Digital Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.06 |
| Previous Close | $19.34 |
| High | $19.57 |
| Low | $19.06 |
| Adjusted Open | $19.06 |
| Previous Adjusted Close | $19.34 |
| Adjusted High | $19.57 |
| Adjusted Low | $19.06 |
About Kornit Digital Ltd (KRNT)
Kornit Digital Ltd (KRNT) is a provider of digital printing solutions. Founded in 2003, the company has quickly established a strong presence in the industry, becoming a global player in digital textile printing technology. With a focus on innovative, advanced and cost-effective solutions, Kornit has become the global leader in the industry. Its products and solutions are used worldwide by fashion, lifestyle and home textile brands and apparel manufacturers, as well as by independent professionals and hobbyists. The company is headquartered in Rosh Haayin, Israel, and its products are sold in over 50 countries. Kornit has achieved impressive growth over the years, as evidenced by its growing revenue and customer base. The company has even ventured into the direct-to-consumer space with its own online store, and recently launched a global platform to connect garment manufacturers and brands with suppliers and customers across the world. Kornit is well-positioned to continue its strong growth trajectory as demand for its products and services rises and the digital textile printing industry experiences further growth in the years to come.
Invest in Kornit Digital Ltd (KRNT)
Historical Stock Data for Kornit Digital Ltd (KRNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.06 | $19.57 | $19.06 | $19.34 | $19.34 | 174,811 |
| 2025-05-01 | $18.57 | $19.68 | $18.50 | $18.87 | $18.87 | 242,781 |
| 2025-04-30 | $18.19 | $18.90 | $18.06 | $18.88 | $18.88 | 134,178 |
| 2025-04-29 | $18.53 | $18.77 | $18.12 | $18.62 | $18.62 | 126,704 |
| 2025-04-28 | $18.62 | $19.00 | $18.19 | $18.50 | $18.50 | 151,092 |
| 2025-04-25 | $18.26 | $18.49 | $17.99 | $18.49 | $18.49 | 199,656 |
| 2025-04-24 | $18.27 | $18.83 | $18.00 | $18.51 | $18.51 | 181,758 |
| 2025-04-23 | $18.55 | $19.26 | $17.80 | $18.27 | $18.27 | 194,983 |
| 2025-04-22 | $17.54 | $18.15 | $17.40 | $17.79 | $17.79 | 192,391 |
| 2025-04-21 | $18.09 | $18.63 | $17.18 | $17.41 | $17.41 | 132,523 |
| 2025-04-17 | $19.09 | $19.16 | $18.34 | $18.40 | $18.40 | 183,886 |
| 2025-04-16 | $19.15 | $19.50 | $18.72 | $19.10 | $19.10 | 312,576 |
| 2025-04-15 | $18.51 | $19.33 | $18.42 | $19.31 | $19.31 | 211,297 |
| 2025-04-14 | $19.14 | $19.14 | $18.42 | $18.71 | $18.71 | 202,505 |
| 2025-04-11 | $18.01 | $18.79 | $17.60 | $18.71 | $18.71 | 201,170 |
| 2025-04-10 | $18.61 | $18.61 | $17.11 | $17.92 | $17.92 | 384,131 |
| 2025-04-09 | $15.56 | $19.64 | $15.56 | $19.17 | $19.17 | 683,567 |
| 2025-04-08 | $16.25 | $17.01 | $15.63 | $15.81 | $15.81 | 497,737 |
| 2025-04-07 | $15.10 | $16.50 | $14.80 | $15.98 | $15.98 | 534,068 |
| 2025-04-04 | $15.74 | $16.08 | $15.00 | $15.82 | $15.82 | 379,586 |
| 2025-04-03 | $18.07 | $19.32 | $16.78 | $16.80 | $16.80 | 479,063 |
| 2025-04-02 | $18.82 | $19.60 | $18.76 | $19.59 | $19.59 | 192,728 |
| 2025-04-01 | $18.99 | $19.49 | $18.74 | $18.93 | $18.93 | 289,655 |
| 2025-03-31 | $19.08 | $19.23 | $18.70 | $19.08 | $19.08 | 185,276 |
| 2025-03-28 | $20.00 | $20.01 | $19.39 | $19.50 | $19.50 | 142,954 |
| 2025-03-27 | $20.58 | $20.67 | $20.06 | $20.09 | $20.09 | 153,752 |
| 2025-03-26 | $20.80 | $21.21 | $20.41 | $20.84 | $20.84 | 176,381 |
| 2025-03-25 | $22.22 | $22.25 | $20.68 | $20.73 | $20.73 | 240,504 |
| 2025-03-24 | $22.04 | $22.30 | $21.48 | $22.29 | $22.29 | 251,298 |
| 2025-03-21 | $21.26 | $22.08 | $21.03 | $21.82 | $21.82 | 1,037,426 |
| 2025-03-20 | $21.52 | $22.48 | $21.29 | $21.43 | $21.43 | 117,287 |
| 2025-03-19 | $21.48 | $22.26 | $20.98 | $21.87 | $21.87 | 138,626 |
| 2025-03-18 | $21.48 | $21.80 | $21.28 | $21.46 | $21.46 | 140,046 |
| 2025-03-17 | $22.56 | $22.91 | $21.58 | $21.68 | $21.68 | 224,484 |
| 2025-03-14 | $22.00 | $23.07 | $22.00 | $22.67 | $22.67 | 400,644 |
| 2025-03-13 | $21.36 | $21.86 | $20.64 | $21.77 | $21.77 | 478,644 |
| 2025-03-12 | $21.60 | $21.98 | $20.81 | $21.34 | $21.34 | 331,386 |
| 2025-03-11 | $20.10 | $21.63 | $19.61 | $21.18 | $21.18 | 497,299 |
| 2025-03-10 | $20.93 | $21.10 | $19.53 | $19.97 | $19.97 | 397,377 |
| 2025-03-07 | $21.67 | $22.16 | $20.65 | $21.48 | $21.48 | 401,795 |
| 2025-03-06 | $22.54 | $22.79 | $21.77 | $21.84 | $21.84 | 234,581 |
| 2025-03-05 | $23.34 | $23.88 | $22.45 | $22.93 | $22.93 | 278,571 |
| 2025-03-04 | $23.33 | $23.39 | $22.29 | $23.03 | $23.03 | 394,455 |
| 2025-03-03 | $24.77 | $25.12 | $23.44 | $23.49 | $23.49 | 196,842 |
| 2025-02-28 | $24.64 | $25.18 | $24.15 | $24.76 | $24.76 | 261,863 |
| 2025-02-27 | $25.00 | $25.68 | $24.67 | $24.83 | $24.83 | 247,322 |
| 2025-02-26 | $25.50 | $25.77 | $24.87 | $24.95 | $24.95 | 161,084 |
| 2025-02-25 | $25.53 | $25.77 | $24.47 | $25.04 | $25.04 | 401,060 |
| 2025-02-24 | $24.98 | $26.15 | $24.73 | $25.66 | $25.66 | 580,194 |
| 2025-02-21 | $25.91 | $25.91 | $24.88 | $25.09 | $25.09 | 615,721 |
| 2025-02-20 | $26.03 | $26.10 | $25.34 | $25.57 | $25.57 | 207,740 |
| 2025-02-19 | $25.63 | $26.49 | $25.63 | $26.05 | $26.05 | 242,860 |
| 2025-02-18 | $27.50 | $28.77 | $25.32 | $25.85 | $25.85 | 834,882 |
| 2025-02-14 | $29.00 | $29.12 | $27.27 | $27.60 | $27.60 | 367,400 |
| 2025-02-13 | $28.85 | $30.03 | $28.10 | $29.15 | $29.15 | 412,056 |
| 2025-02-12 | $26.49 | $29.44 | $23.28 | $29.16 | $29.16 | 748,029 |
| 2025-02-11 | $29.11 | $29.51 | $28.73 | $29.15 | $29.15 | 316,554 |
| 2025-02-10 | $29.15 | $29.97 | $29.10 | $29.49 | $29.49 | 160,512 |
| 2025-02-07 | $29.42 | $29.79 | $28.93 | $28.97 | $28.97 | 152,767 |
| 2025-02-06 | $29.68 | $30.12 | $29.16 | $29.39 | $29.39 | 196,804 |
| 2025-02-05 | $29.28 | $29.81 | $29.03 | $29.53 | $29.53 | 214,506 |
| 2025-02-04 | $28.91 | $29.27 | $28.45 | $29.20 | $29.20 | 100,709 |
| 2025-02-03 | $28.22 | $29.50 | $28.03 | $28.86 | $28.86 | 244,627 |
| 2025-01-31 | $29.78 | $30.11 | $28.76 | $29.04 | $29.04 | 167,985 |
| 2025-01-30 | $29.87 | $30.24 | $29.60 | $29.72 | $29.72 | 173,113 |
| 2025-01-29 | $29.65 | $29.94 | $29.42 | $29.47 | $29.47 | 157,310 |
| 2025-01-28 | $29.47 | $29.87 | $29.07 | $29.72 | $29.72 | 182,052 |
| 2025-01-27 | $29.67 | $30.20 | $29.09 | $29.43 | $29.43 | 213,240 |
| 2025-01-24 | $30.45 | $31.24 | $30.19 | $30.19 | $30.19 | 115,940 |
| 2025-01-23 | $30.19 | $30.59 | $29.97 | $30.34 | $30.34 | 75,077 |
| 2025-01-22 | $30.44 | $30.51 | $29.92 | $30.43 | $30.43 | 194,273 |
| 2025-01-21 | $29.93 | $30.55 | $29.82 | $30.34 | $30.34 | 216,786 |
| 2025-01-17 | $30.46 | $30.46 | $29.22 | $29.70 | $29.70 | 209,602 |
| 2025-01-16 | $30.23 | $30.39 | $29.75 | $29.82 | $29.82 | 284,739 |
| 2025-01-15 | $30.37 | $30.50 | $29.69 | $30.00 | $30.00 | 689,586 |
| 2025-01-14 | $29.55 | $30.42 | $29.41 | $29.48 | $29.48 | 306,932 |
| 2025-01-13 | $29.40 | $29.40 | $28.50 | $29.01 | $29.01 | 318,667 |
| 2025-01-10 | $29.74 | $30.02 | $28.81 | $29.77 | $29.77 | 270,484 |
| 2025-01-08 | $30.44 | $30.55 | $29.52 | $30.09 | $30.09 | 228,245 |
| 2025-01-07 | $31.10 | $31.61 | $30.30 | $30.54 | $30.54 | 161,709 |
| 2025-01-06 | $30.96 | $31.57 | $30.71 | $30.97 | $30.97 | 231,219 |
| 2025-01-03 | $30.83 | $31.05 | $30.47 | $30.73 | $30.73 | 137,807 |
| 2025-01-02 | $31.11 | $32.09 | $30.31 | $30.75 | $30.75 | 143,961 |
| 2024-12-31 | $31.53 | $31.70 | $30.90 | $30.95 | $30.95 | 147,414 |
| 2024-12-30 | $31.38 | $31.56 | $30.72 | $31.41 | $31.41 | 203,925 |
| 2024-12-27 | $31.88 | $32.21 | $31.24 | $31.73 | $31.73 | 199,801 |
| 2024-12-26 | $31.64 | $32.28 | $31.64 | $32.09 | $32.09 | 172,710 |
| 2024-12-24 | $31.79 | $32.27 | $31.32 | $31.78 | $31.78 | 113,675 |
| 2024-12-23 | $32.27 | $32.96 | $31.79 | $31.95 | $31.95 | 298,860 |
| 2024-12-20 | $31.40 | $33.18 | $31.40 | $32.60 | $32.60 | 272,768 |
| 2024-12-19 | $31.78 | $32.69 | $31.78 | $32.11 | $32.11 | 288,995 |
| 2024-12-18 | $33.03 | $34.29 | $30.64 | $31.50 | $31.50 | 400,435 |
| 2024-12-17 | $32.79 | $33.99 | $32.19 | $32.87 | $32.87 | 357,698 |
| 2024-12-16 | $32.31 | $32.93 | $32.00 | $32.91 | $32.91 | 226,428 |
| 2024-12-13 | $32.38 | $33.00 | $31.35 | $32.10 | $32.10 | 272,649 |
| 2024-12-12 | $32.16 | $32.66 | $31.66 | $32.50 | $32.50 | 349,679 |
| 2024-12-11 | $32.11 | $32.57 | $31.55 | $32.16 | $32.16 | 190,778 |
| 2024-12-10 | $31.77 | $31.85 | $30.93 | $31.59 | $31.59 | 175,319 |
| 2024-12-09 | $31.85 | $33.31 | $31.80 | $31.96 | $31.96 | 274,995 |
| 2024-12-06 | $31.38 | $32.50 | $31.38 | $31.80 | $31.80 | 179,379 |
| 2024-12-05 | $31.55 | $32.00 | $30.66 | $31.18 | $31.18 | 200,768 |
| 2024-12-04 | $31.84 | $32.85 | $31.52 | $31.85 | $31.85 | 685,934 |
| 2024-12-03 | $31.31 | $31.67 | $30.62 | $31.51 | $31.51 | 128,307 |
| 2024-12-02 | $31.92 | $32.35 | $31.61 | $31.64 | $31.64 | 139,544 |
| 2024-11-29 | $31.49 | $31.98 | $31.14 | $31.80 | $31.80 | 75,936 |
| 2024-11-27 | $32.12 | $32.36 | $30.88 | $31.36 | $31.36 | 306,378 |
| 2024-11-26 | $32.24 | $32.91 | $31.71 | $32.06 | $32.06 | 303,451 |
| 2024-11-25 | $31.72 | $32.50 | $31.35 | $31.96 | $31.96 | 434,832 |
| 2024-11-22 | $31.33 | $32.16 | $31.27 | $31.34 | $31.34 | 247,143 |
| 2024-11-21 | $31.31 | $31.85 | $31.19 | $31.32 | $31.32 | 314,246 |
| 2024-11-20 | $31.01 | $31.80 | $30.19 | $31.14 | $31.14 | 265,124 |
| 2024-11-19 | $30.15 | $31.81 | $30.14 | $31.01 | $31.01 | 267,558 |
| 2024-11-18 | $31.07 | $31.56 | $30.69 | $30.97 | $30.97 | 301,489 |
| 2024-11-15 | $31.25 | $32.12 | $30.81 | $31.03 | $31.03 | 344,443 |
| 2024-11-14 | $31.37 | $31.84 | $31.13 | $31.44 | $31.44 | 320,143 |
| 2024-11-13 | $32.43 | $33.00 | $31.71 | $31.79 | $31.79 | 580,367 |
| 2024-11-12 | $31.94 | $32.58 | $31.26 | $32.04 | $32.04 | 397,024 |
| 2024-11-11 | $30.51 | $32.40 | $30.51 | $32.25 | $32.25 | 349,639 |
| 2024-11-08 | $29.93 | $30.80 | $29.40 | $30.47 | $30.47 | 230,680 |
| 2024-11-07 | $29.50 | $31.20 | $29.40 | $30.42 | $30.42 | 338,196 |
| 2024-11-06 | $27.50 | $29.89 | $27.03 | $29.40 | $29.40 | 1,092,290 |
| 2024-11-05 | $22.91 | $24.42 | $22.67 | $24.23 | $24.23 | 272,816 |
| 2024-11-04 | $23.00 | $23.59 | $22.59 | $22.99 | $22.99 | 233,397 |
| 2024-11-01 | $22.83 | $23.32 | $22.49 | $23.03 | $23.03 | 319,449 |
| 2024-10-31 | $23.47 | $23.61 | $22.32 | $22.89 | $22.89 | 183,996 |
| 2024-10-30 | $24.68 | $24.90 | $23.50 | $23.63 | $23.63 | 212,857 |
| 2024-10-29 | $24.83 | $25.05 | $24.48 | $24.74 | $24.74 | 115,514 |
| 2024-10-28 | $23.90 | $25.23 | $23.90 | $24.99 | $24.99 | 274,416 |
| 2024-10-25 | $23.70 | $23.74 | $23.19 | $23.70 | $23.70 | 589,838 |
| 2024-10-24 | $23.79 | $23.91 | $23.17 | $23.52 | $23.52 | 120,917 |
| 2024-10-23 | $24.13 | $24.23 | $23.41 | $23.63 | $23.63 | 91,999 |
| 2024-10-22 | $24.28 | $24.44 | $24.01 | $24.23 | $24.23 | 114,504 |
| 2024-10-21 | $24.61 | $24.96 | $23.92 | $24.32 | $24.32 | 110,513 |
| 2024-10-18 | $24.92 | $25.08 | $24.35 | $24.51 | $24.51 | 100,899 |
| 2024-10-17 | $25.06 | $25.35 | $24.38 | $24.68 | $24.68 | 130,092 |
| 2024-10-16 | $24.61 | $24.99 | $24.09 | $24.91 | $24.91 | 208,580 |
| 2024-10-15 | $24.01 | $24.69 | $23.88 | $24.54 | $24.54 | 326,523 |
| 2024-10-14 | $24.27 | $25.00 | $23.60 | $24.01 | $24.01 | 166,631 |
| 2024-10-11 | $24.46 | $25.12 | $24.24 | $24.24 | $24.24 | 330,962 |
| 2024-10-10 | $23.46 | $24.52 | $23.13 | $24.48 | $24.48 | 553,359 |
| 2024-10-09 | $24.10 | $24.36 | $23.59 | $23.80 | $23.80 | 400,076 |
| 2024-10-08 | $25.20 | $25.24 | $24.15 | $24.31 | $24.31 | 708,960 |
| 2024-10-07 | $26.21 | $26.21 | $24.48 | $25.08 | $25.08 | 964,657 |
| 2024-10-04 | $26.01 | $26.64 | $25.84 | $26.31 | $26.31 | 559,821 |
| 2024-10-03 | $25.50 | $25.85 | $25.20 | $25.84 | $25.84 | 589,397 |
| 2024-10-02 | $25.21 | $25.83 | $25.12 | $25.68 | $25.68 | 362,591 |
| 2024-10-01 | $25.72 | $26.20 | $25.04 | $25.28 | $25.28 | 1,021,466 |
| 2024-09-30 | $26.28 | $26.57 | $25.45 | $25.84 | $25.84 | 481,973 |
| 2024-09-27 | $25.57 | $26.51 | $25.05 | $26.45 | $26.45 | 682,863 |
| 2024-09-26 | $25.00 | $25.36 | $24.03 | $25.18 | $25.18 | 1,044,495 |
| 2024-09-25 | $24.73 | $24.87 | $24.12 | $24.87 | $24.87 | 1,280,709 |
| 2024-09-24 | $23.98 | $24.88 | $23.22 | $24.74 | $24.74 | 400,741 |
| 2024-09-23 | $24.26 | $24.47 | $23.15 | $23.92 | $23.92 | 293,801 |
| 2024-09-20 | $24.05 | $24.49 | $24.05 | $24.21 | $24.21 | 456,346 |
| 2024-09-19 | $24.50 | $24.88 | $24.13 | $24.26 | $24.26 | 359,908 |
| 2024-09-18 | $23.56 | $24.34 | $23.43 | $23.85 | $23.85 | 329,909 |
| 2024-09-17 | $22.81 | $23.78 | $22.70 | $23.68 | $23.68 | 389,293 |
| 2024-09-16 | $23.30 | $23.43 | $22.68 | $22.71 | $22.71 | 383,991 |
| 2024-09-13 | $23.64 | $24.08 | $22.89 | $23.00 | $23.00 | 460,022 |
| 2024-09-12 | $22.39 | $23.15 | $22.38 | $22.89 | $22.89 | 1,158,262 |
| 2024-09-11 | $22.15 | $22.74 | $21.25 | $22.65 | $22.65 | 376,652 |
| 2024-09-10 | $18.79 | $21.95 | $18.79 | $21.88 | $21.88 | 571,283 |
| 2024-09-09 | $17.91 | $18.47 | $17.78 | $18.22 | $18.22 | 272,058 |
| 2024-09-06 | $18.24 | $18.38 | $17.43 | $17.89 | $17.89 | 226,383 |
| 2024-09-05 | $18.24 | $18.71 | $17.92 | $18.24 | $18.24 | 167,480 |
| 2024-09-04 | $17.64 | $18.34 | $17.40 | $18.14 | $18.14 | 185,543 |
| 2024-09-03 | $18.41 | $18.42 | $17.70 | $17.82 | $17.82 | 165,167 |
| 2024-08-30 | $18.83 | $18.83 | $18.29 | $18.58 | $18.58 | 121,429 |
| 2024-08-29 | $18.56 | $18.95 | $18.42 | $18.71 | $18.71 | 170,789 |
| 2024-08-28 | $19.62 | $19.62 | $18.34 | $18.47 | $18.47 | 180,280 |
| 2024-08-27 | $19.32 | $19.85 | $18.94 | $19.73 | $19.73 | 177,713 |
| 2024-08-26 | $20.12 | $20.33 | $19.50 | $19.50 | $19.50 | 154,097 |
| 2024-08-23 | $20.13 | $20.60 | $19.91 | $20.08 | $20.08 | 397,739 |
| 2024-08-22 | $20.65 | $20.75 | $19.60 | $19.65 | $19.65 | 169,623 |
| 2024-08-21 | $20.39 | $20.55 | $19.91 | $20.48 | $20.48 | 382,769 |
| 2024-08-20 | $19.92 | $20.37 | $19.69 | $20.32 | $20.32 | 349,833 |
| 2024-08-19 | $17.99 | $19.94 | $17.99 | $19.90 | $19.90 | 427,133 |
| 2024-08-16 | $17.40 | $18.07 | $17.37 | $17.93 | $17.93 | 200,429 |
| 2024-08-15 | $16.92 | $17.50 | $16.84 | $17.42 | $17.42 | 146,246 |
| 2024-08-14 | $16.88 | $17.16 | $16.40 | $16.66 | $16.66 | 178,108 |
| 2024-08-13 | $16.48 | $17.10 | $16.12 | $16.92 | $16.92 | 238,903 |
| 2024-08-12 | $16.85 | $17.16 | $16.44 | $16.48 | $16.48 | 176,277 |
| 2024-08-09 | $17.12 | $17.12 | $16.72 | $16.94 | $16.94 | 177,172 |
| 2024-08-08 | $17.18 | $17.38 | $16.80 | $17.21 | $17.21 | 905,685 |
| 2024-08-07 | $14.86 | $17.22 | $14.86 | $17.21 | $17.21 | 457,198 |
| 2024-08-06 | $14.11 | $14.54 | $13.91 | $14.31 | $14.31 | 185,288 |
| 2024-08-05 | $13.91 | $14.33 | $13.59 | $14.04 | $14.04 | 182,207 |
| 2024-08-02 | $15.01 | $15.22 | $14.51 | $14.71 | $14.71 | 237,353 |
| 2024-08-01 | $15.60 | $16.05 | $15.10 | $15.48 | $15.48 | 366,442 |
| 2024-07-31 | $15.77 | $16.05 | $15.51 | $15.65 | $15.65 | 226,613 |
| 2024-07-30 | $15.80 | $15.92 | $15.34 | $15.68 | $15.68 | 151,928 |
| 2024-07-29 | $16.18 | $16.34 | $15.55 | $15.68 | $15.68 | 225,225 |
| 2024-07-26 | $15.61 | $16.39 | $15.48 | $16.20 | $16.20 | 192,570 |
| 2024-07-25 | $15.08 | $15.80 | $14.93 | $15.30 | $15.30 | 203,638 |
| 2024-07-24 | $15.11 | $15.29 | $14.87 | $15.07 | $15.07 | 170,365 |
| 2024-07-23 | $15.07 | $15.46 | $15.05 | $15.24 | $15.24 | 112,837 |
| 2024-07-22 | $15.40 | $15.53 | $14.98 | $15.18 | $15.18 | 78,704 |
| 2024-07-19 | $15.41 | $15.60 | $15.15 | $15.26 | $15.26 | 109,310 |
| 2024-07-18 | $15.43 | $16.21 | $15.28 | $15.46 | $15.46 | 226,655 |
| 2024-07-17 | $16.09 | $16.30 | $15.46 | $15.49 | $15.49 | 98,886 |
| 2024-07-16 | $16.01 | $16.35 | $15.73 | $16.21 | $16.21 | 218,365 |
| 2024-07-15 | $15.45 | $16.27 | $15.26 | $15.87 | $15.87 | 126,732 |
| 2024-07-12 | $15.35 | $15.59 | $15.27 | $15.36 | $15.36 | 166,197 |
| 2024-07-11 | $15.34 | $15.53 | $14.74 | $15.25 | $15.25 | 186,938 |
| 2024-07-10 | $15.22 | $15.22 | $14.47 | $14.77 | $14.77 | 115,732 |
| 2024-07-09 | $15.53 | $15.53 | $14.95 | $15.20 | $15.20 | 256,302 |
| 2024-07-08 | $14.91 | $15.59 | $14.80 | $15.58 | $15.58 | 128,075 |
| 2024-07-05 | $14.86 | $14.87 | $14.53 | $14.84 | $14.84 | 148,567 |
| 2024-07-03 | $14.71 | $15.01 | $14.60 | $14.86 | $14.86 | 76,642 |
| 2024-07-02 | $14.59 | $14.75 | $14.27 | $14.67 | $14.67 | 458,955 |
| 2024-07-01 | $14.58 | $14.68 | $14.47 | $14.57 | $14.57 | 132,022 |
| 2024-06-28 | $14.74 | $14.81 | $14.43 | $14.64 | $14.64 | 268,531 |
| 2024-06-27 | $14.01 | $14.63 | $14.01 | $14.60 | $14.60 | 232,333 |
| 2024-06-26 | $14.01 | $14.37 | $13.91 | $14.00 | $14.00 | 187,131 |
| 2024-06-25 | $14.55 | $14.55 | $14.04 | $14.07 | $14.07 | 111,778 |
| 2024-06-24 | $14.64 | $14.81 | $14.45 | $14.60 | $14.60 | 126,212 |
| 2024-06-21 | $14.39 | $14.72 | $14.39 | $14.57 | $14.57 | 251,805 |
| 2024-06-20 | $14.17 | $14.46 | $14.02 | $14.40 | $14.40 | 169,846 |
| 2024-06-18 | $14.84 | $14.84 | $14.24 | $14.31 | $14.31 | 135,476 |
| 2024-06-17 | $15.00 | $15.21 | $14.80 | $14.96 | $14.96 | 194,848 |
| 2024-06-14 | $15.36 | $15.36 | $14.83 | $15.14 | $15.14 | 190,470 |
| 2024-06-13 | $15.49 | $15.62 | $15.09 | $15.57 | $15.57 | 172,283 |
| 2024-06-12 | $15.93 | $16.05 | $15.28 | $15.54 | $15.54 | 252,351 |
| 2024-06-11 | $15.19 | $15.42 | $14.84 | $15.35 | $15.35 | 275,611 |
| 2024-06-10 | $14.75 | $15.40 | $14.70 | $15.38 | $15.38 | 206,083 |
| 2024-06-07 | $15.27 | $15.37 | $14.83 | $14.90 | $14.90 | 152,816 |
| 2024-06-06 | $14.66 | $15.66 | $14.58 | $15.53 | $15.53 | 259,703 |
| 2024-06-05 | $13.95 | $14.72 | $13.95 | $14.69 | $14.69 | 118,750 |
| 2024-06-04 | $14.31 | $14.31 | $13.88 | $13.92 | $13.92 | 181,924 |
| 2024-06-03 | $14.09 | $14.57 | $13.89 | $14.35 | $14.35 | 262,839 |
| 2024-05-31 | $14.19 | $14.31 | $13.82 | $14.22 | $14.22 | 451,761 |
| 2024-05-30 | $14.29 | $14.61 | $14.09 | $14.14 | $14.14 | 316,150 |
| 2024-05-29 | $14.25 | $14.36 | $14.18 | $14.19 | $14.19 | 291,861 |
| 2024-05-28 | $14.59 | $14.79 | $14.41 | $14.47 | $14.47 | 204,463 |
| 2024-05-24 | $14.56 | $14.56 | $14.13 | $14.41 | $14.41 | 232,233 |
| 2024-05-23 | $14.70 | $14.70 | $14.26 | $14.49 | $14.49 | 369,031 |
| 2024-05-22 | $14.78 | $15.04 | $14.66 | $14.67 | $14.67 | 169,722 |
| 2024-05-21 | $14.83 | $14.90 | $14.56 | $14.80 | $14.80 | 315,213 |
| 2024-05-20 | $15.11 | $15.21 | $14.81 | $14.83 | $14.83 | 207,106 |
| 2024-05-17 | $15.39 | $15.42 | $15.06 | $15.16 | $15.16 | 183,554 |
| 2024-05-16 | $15.71 | $15.71 | $15.25 | $15.34 | $15.34 | 180,344 |
| 2024-05-15 | $15.84 | $16.07 | $15.50 | $15.70 | $15.70 | 394,705 |
| 2024-05-14 | $15.82 | $16.04 | $15.29 | $15.56 | $15.56 | 302,573 |
| 2024-05-13 | $15.52 | $16.05 | $15.52 | $15.54 | $15.54 | 229,475 |
| 2024-05-10 | $15.62 | $15.97 | $15.36 | $15.38 | $15.38 | 472,131 |
| 2024-05-09 | $15.05 | $15.69 | $15.05 | $15.57 | $15.57 | 308,936 |
| 2024-05-08 | $15.61 | $16.51 | $15.00 | $15.18 | $15.18 | 718,236 |
| 2024-05-07 | $16.44 | $16.95 | $16.20 | $16.67 | $16.67 | 298,619 |
| 2024-05-06 | $16.22 | $16.59 | $16.08 | $16.38 | $16.38 | 211,723 |
| 2024-05-03 | $16.15 | $16.51 | $15.73 | $16.00 | $16.00 | 228,620 |
| 2024-05-02 | $15.74 | $15.82 | $15.25 | $15.78 | $15.78 | 161,535 |
| 2024-05-01 | $15.33 | $15.94 | $15.21 | $15.49 | $15.49 | 109,724 |
| 2024-04-30 | $15.53 | $15.71 | $15.26 | $15.41 | $15.41 | 197,163 |
| 2024-04-29 | $15.96 | $16.23 | $15.74 | $15.80 | $15.80 | 153,112 |
| 2024-04-26 | $15.33 | $15.95 | $15.33 | $15.88 | $15.88 | 122,361 |
| 2024-04-25 | $15.75 | $15.75 | $15.20 | $15.21 | $15.21 | 297,346 |
| 2024-04-24 | $15.87 | $16.08 | $15.64 | $16.00 | $16.00 | 175,888 |
| 2024-04-23 | $15.73 | $16.05 | $15.73 | $15.87 | $15.87 | 129,395 |
| 2024-04-22 | $15.53 | $15.76 | $15.34 | $15.69 | $15.69 | 402,447 |
| 2024-04-19 | $15.48 | $15.54 | $15.18 | $15.48 | $15.48 | 191,024 |
| 2024-04-18 | $15.63 | $15.91 | $15.40 | $15.50 | $15.50 | 159,906 |
| 2024-04-17 | $16.02 | $16.03 | $15.47 | $15.55 | $15.55 | 224,768 |
| 2024-04-16 | $15.85 | $15.90 | $15.49 | $15.85 | $15.85 | 199,571 |
| 2024-04-15 | $15.94 | $16.14 | $15.80 | $15.98 | $15.98 | 252,668 |
| 2024-04-12 | $16.43 | $16.74 | $15.84 | $15.90 | $15.90 | 193,101 |
| 2024-04-11 | $16.21 | $16.69 | $16.04 | $16.59 | $16.59 | 246,315 |
| 2024-04-10 | $16.09 | $16.41 | $15.75 | $16.10 | $16.10 | 313,534 |
| 2024-04-09 | $16.58 | $16.85 | $16.15 | $16.64 | $16.64 | 685,391 |
| 2024-04-08 | $17.00 | $17.00 | $16.50 | $16.64 | $16.64 | 219,243 |
| 2024-04-05 | $17.38 | $17.41 | $16.42 | $16.63 | $16.63 | 242,765 |
| 2024-04-04 | $18.25 | $18.53 | $17.48 | $17.55 | $17.55 | 217,958 |
| 2024-04-03 | $17.09 | $17.96 | $17.06 | $17.93 | $17.93 | 204,451 |
| 2024-04-02 | $17.46 | $17.49 | $17.11 | $17.25 | $17.25 | 179,406 |
| 2024-04-01 | $18.29 | $18.29 | $17.44 | $17.87 | $17.87 | 177,064 |
| 2024-03-28 | $17.47 | $18.14 | $17.45 | $18.12 | $18.12 | 777,621 |
| 2024-03-27 | $17.46 | $17.46 | $17.11 | $17.43 | $17.43 | 514,828 |
| 2024-03-26 | $17.92 | $18.04 | $17.17 | $17.20 | $17.20 | 702,655 |
| 2024-03-25 | $18.24 | $18.40 | $17.68 | $17.87 | $17.87 | 183,035 |
| 2024-03-22 | $18.40 | $18.40 | $17.80 | $18.14 | $18.14 | 567,856 |
| 2024-03-21 | $17.99 | $18.66 | $17.87 | $18.40 | $18.40 | 597,846 |
| 2024-03-20 | $17.39 | $17.96 | $17.19 | $17.85 | $17.85 | 534,114 |
| 2024-03-19 | $17.03 | $17.47 | $16.80 | $17.45 | $17.45 | 576,381 |
| 2024-03-18 | $17.16 | $17.39 | $16.95 | $17.30 | $17.30 | 302,564 |
| 2024-03-15 | $17.08 | $17.29 | $16.78 | $17.09 | $17.09 | 440,916 |
| 2024-03-14 | $18.00 | $18.00 | $16.89 | $17.14 | $17.14 | 263,594 |
| 2024-03-13 | $18.23 | $18.66 | $17.77 | $17.95 | $17.95 | 245,547 |
| 2024-03-12 | $18.40 | $18.40 | $17.76 | $18.23 | $18.23 | 260,956 |
| 2024-03-11 | $18.35 | $18.80 | $18.18 | $18.41 | $18.41 | 158,386 |
| 2024-03-08 | $17.89 | $19.29 | $17.89 | $18.70 | $18.70 | 559,714 |
| 2024-03-07 | $17.68 | $17.72 | $17.35 | $17.63 | $17.63 | 431,257 |
| 2024-03-06 | $17.52 | $17.64 | $17.18 | $17.54 | $17.54 | 449,384 |
| 2024-03-05 | $17.39 | $17.60 | $16.98 | $17.23 | $17.23 | 634,309 |
| 2024-03-04 | $18.22 | $18.22 | $17.52 | $17.54 | $17.54 | 457,621 |
| 2024-03-01 | $17.99 | $18.49 | $17.76 | $18.20 | $18.20 | 576,339 |
| 2024-02-29 | $18.28 | $18.36 | $17.74 | $17.99 | $17.99 | 443,629 |
| 2024-02-28 | $17.97 | $18.25 | $17.50 | $17.88 | $17.88 | 413,059 |
| 2024-02-27 | $18.90 | $19.09 | $18.24 | $18.25 | $18.25 | 198,685 |
| 2024-02-26 | $18.27 | $18.83 | $18.23 | $18.56 | $18.56 | 493,793 |
| 2024-02-23 | $18.85 | $18.85 | $18.09 | $18.34 | $18.34 | 700,629 |
| 2024-02-22 | $18.71 | $19.04 | $18.54 | $18.82 | $18.82 | 718,546 |
| 2024-02-21 | $18.45 | $18.59 | $18.25 | $18.49 | $18.49 | 766,607 |
| 2024-02-20 | $18.88 | $19.13 | $18.46 | $18.68 | $18.68 | 535,637 |
| 2024-02-16 | $19.62 | $19.82 | $19.15 | $19.16 | $19.16 | 552,780 |
| 2024-02-15 | $19.15 | $20.02 | $19.00 | $19.88 | $19.88 | 436,227 |
| 2024-02-14 | $14.66 | $19.37 | $14.66 | $19.16 | $19.16 | 1,190,292 |
| 2024-02-13 | $17.44 | $18.10 | $16.90 | $17.13 | $17.13 | 396,606 |
| 2024-02-12 | $17.75 | $18.44 | $17.75 | $18.35 | $18.35 | 466,464 |
| 2024-02-09 | $17.88 | $18.06 | $17.62 | $17.80 | $17.80 | 400,256 |
| 2024-02-08 | $17.20 | $17.68 | $17.10 | $17.65 | $17.65 | 436,090 |
| 2024-02-07 | $17.67 | $17.67 | $17.23 | $17.28 | $17.28 | 410,079 |
| 2024-02-06 | $17.32 | $17.76 | $17.28 | $17.56 | $17.56 | 347,877 |
| 2024-02-05 | $17.20 | $17.38 | $17.02 | $17.34 | $17.34 | 489,358 |
| 2024-02-02 | $17.07 | $17.73 | $16.73 | $17.45 | $17.45 | 547,746 |
| 2024-02-01 | $17.32 | $17.55 | $16.94 | $17.26 | $17.26 | 600,649 |
| 2024-01-31 | $17.44 | $17.58 | $17.01 | $17.11 | $17.11 | 438,199 |
| 2024-01-30 | $17.20 | $17.42 | $16.78 | $17.35 | $17.35 | 865,700 |
| 2024-01-29 | $16.02 | $17.43 | $15.98 | $17.30 | $17.30 | 572,277 |
| 2024-01-26 | $16.37 | $16.64 | $16.00 | $16.16 | $16.16 | 483,694 |
| 2024-01-25 | $15.99 | $16.22 | $15.64 | $16.20 | $16.20 | 457,088 |
| 2024-01-24 | $16.71 | $16.71 | $15.69 | $15.75 | $15.75 | 297,106 |
| 2024-01-23 | $16.52 | $16.60 | $16.11 | $16.35 | $16.35 | 507,219 |
| 2024-01-22 | $16.43 | $16.76 | $16.09 | $16.43 | $16.43 | 601,336 |
| 2024-01-19 | $15.88 | $16.24 | $15.48 | $16.19 | $16.19 | 510,554 |
| 2024-01-18 | $15.82 | $15.92 | $15.41 | $15.81 | $15.81 | 548,370 |
| 2024-01-17 | $15.57 | $15.72 | $15.22 | $15.65 | $15.65 | 619,710 |
| 2024-01-16 | $16.09 | $16.21 | $15.73 | $15.89 | $15.89 | 673,023 |
| 2024-01-12 | $16.69 | $16.87 | $16.01 | $16.36 | $16.36 | 487,869 |
| 2024-01-11 | $16.55 | $16.71 | $16.15 | $16.61 | $16.61 | 375,289 |
| 2024-01-10 | $16.78 | $16.78 | $16.49 | $16.63 | $16.63 | 413,238 |
| 2024-01-09 | $16.81 | $17.23 | $16.70 | $16.80 | $16.80 | 554,919 |
| 2024-01-08 | $16.96 | $17.27 | $16.44 | $17.16 | $17.16 | 649,242 |
| 2024-01-05 | $17.27 | $17.50 | $16.65 | $16.68 | $16.68 | 237,146 |
| 2024-01-04 | $17.41 | $17.69 | $17.08 | $17.43 | $17.43 | 645,914 |
| 2024-01-03 | $18.06 | $18.49 | $17.29 | $17.45 | $17.45 | 722,712 |
| 2024-01-02 | $18.92 | $19.24 | $18.51 | $18.55 | $18.55 | 463,055 |
| 2023-12-29 | $19.36 | $19.68 | $19.01 | $19.16 | $19.16 | 492,946 |
| 2023-12-28 | $19.23 | $19.74 | $19.03 | $19.44 | $19.44 | 525,438 |
| 2023-12-27 | $19.55 | $19.63 | $19.24 | $19.37 | $19.37 | 231,911 |
| 2023-12-26 | $18.65 | $19.49 | $18.47 | $19.47 | $19.47 | 572,469 |
| 2023-12-22 | $18.95 | $19.40 | $18.62 | $18.73 | $18.73 | 532,850 |
| 2023-12-21 | $18.98 | $19.12 | $18.61 | $18.86 | $18.86 | 626,949 |
| 2023-12-20 | $19.18 | $19.62 | $18.46 | $18.48 | $18.48 | 559,647 |
| 2023-12-19 | $19.00 | $19.42 | $19.00 | $19.32 | $19.32 | 637,445 |
| 2023-12-18 | $19.49 | $19.69 | $18.83 | $18.92 | $18.92 | 597,943 |
| 2023-12-15 | $20.29 | $20.29 | $19.38 | $19.49 | $19.49 | 842,549 |
| 2023-12-14 | $19.56 | $20.55 | $19.55 | $20.28 | $20.28 | 668,163 |
| 2023-12-13 | $18.75 | $19.28 | $18.21 | $19.15 | $19.15 | 663,362 |
| 2023-12-12 | $18.00 | $18.74 | $17.77 | $18.74 | $18.74 | 776,653 |
| 2023-12-11 | $18.06 | $18.48 | $18.00 | $18.06 | $18.06 | 743,844 |
| 2023-12-08 | $18.23 | $19.03 | $17.79 | $18.12 | $18.12 | 628,057 |
| 2023-12-07 | $18.28 | $18.55 | $17.82 | $18.28 | $18.28 | 743,288 |
| 2023-12-06 | $18.23 | $19.18 | $18.02 | $18.19 | $18.19 | 394,372 |
| 2023-12-05 | $18.56 | $18.79 | $17.95 | $18.36 | $18.36 | 472,920 |
| 2023-12-04 | $18.54 | $18.93 | $18.21 | $18.67 | $18.67 | 906,275 |
| 2023-12-01 | $18.53 | $19.04 | $18.46 | $19.02 | $19.02 | 527,286 |
| 2023-11-30 | $18.53 | $18.78 | $18.30 | $18.59 | $18.59 | 561,214 |
| 2023-11-29 | $19.28 | $19.51 | $18.39 | $18.55 | $18.55 | 479,431 |
| 2023-11-28 | $18.69 | $19.23 | $18.22 | $19.04 | $19.04 | 693,736 |
| 2023-11-27 | $18.45 | $19.19 | $18.12 | $18.78 | $18.78 | 819,611 |
| 2023-11-24 | $18.43 | $19.11 | $18.24 | $18.78 | $18.78 | 61,862 |
| 2023-11-22 | $18.15 | $18.93 | $17.50 | $18.46 | $18.46 | 867,658 |
| 2023-11-21 | $18.71 | $18.74 | $17.76 | $17.89 | $17.89 | 697,113 |
| 2023-11-20 | $18.80 | $19.21 | $18.63 | $19.01 | $19.01 | 324,571 |
| 2023-11-17 | $18.25 | $18.86 | $18.16 | $18.75 | $18.75 | 728,824 |
| 2023-11-16 | $18.17 | $18.49 | $18.06 | $18.08 | $18.08 | 623,114 |
| 2023-11-15 | $17.91 | $18.92 | $17.62 | $18.55 | $18.55 | 901,145 |
| 2023-11-14 | $17.50 | $18.52 | $17.34 | $18.00 | $18.00 | 819,509 |
| 2023-11-13 | $15.81 | $17.43 | $15.81 | $17.03 | $17.03 | 888,575 |
| 2023-11-10 | $15.92 | $16.43 | $15.45 | $16.04 | $16.04 | 1,176,672 |
| 2023-11-09 | $16.49 | $16.50 | $15.56 | $15.75 | $15.75 | 912,351 |
| 2023-11-08 | $16.83 | $17.80 | $15.88 | $16.43 | $16.43 | 932,954 |
| 2023-11-07 | $16.59 | $16.73 | $16.19 | $16.50 | $16.50 | 637,362 |
| 2023-11-06 | $16.69 | $16.75 | $16.49 | $16.61 | $16.61 | 652,054 |
| 2023-11-03 | $16.75 | $17.00 | $16.52 | $16.68 | $16.68 | 576,623 |
| 2023-11-02 | $14.78 | $16.40 | $14.78 | $16.29 | $16.29 | 837,617 |
| 2023-11-01 | $13.90 | $14.47 | $13.63 | $14.46 | $14.46 | 811,557 |
| 2023-10-31 | $13.80 | $13.88 | $13.51 | $13.80 | $13.80 | 824,160 |
| 2023-10-30 | $13.99 | $14.33 | $13.36 | $13.72 | $13.72 | 699,963 |
| 2023-10-27 | $13.98 | $14.19 | $13.66 | $13.70 | $13.70 | 575,309 |
| 2023-10-26 | $13.81 | $14.15 | $13.29 | $13.87 | $13.87 | 651,974 |
| 2023-10-25 | $15.15 | $15.15 | $13.70 | $13.80 | $13.80 | 848,300 |
| 2023-10-24 | $14.71 | $15.42 | $14.50 | $15.18 | $15.18 | 357,053 |
| 2023-10-23 | $14.83 | $15.46 | $14.51 | $14.54 | $14.54 | 790,501 |
| 2023-10-20 | $14.80 | $14.98 | $14.61 | $14.95 | $14.95 | 471,937 |
| 2023-10-19 | $15.20 | $15.60 | $14.84 | $14.84 | $14.84 | 582,752 |
| 2023-10-18 | $14.86 | $15.34 | $14.61 | $15.19 | $15.19 | 635,848 |
| 2023-10-17 | $15.01 | $15.74 | $15.00 | $15.06 | $15.06 | 598,089 |
| 2023-10-16 | $15.24 | $15.66 | $15.11 | $15.23 | $15.23 | 635,092 |
| 2023-10-13 | $15.47 | $15.47 | $14.72 | $15.12 | $15.12 | 657,109 |
| 2023-10-12 | $16.54 | $16.55 | $15.15 | $15.47 | $15.47 | 700,231 |
| 2023-10-11 | $16.67 | $16.78 | $16.01 | $16.67 | $16.67 | 537,218 |
| 2023-10-10 | $17.45 | $17.74 | $16.33 | $16.54 | $16.54 | 584,817 |
| 2023-10-09 | $17.68 | $17.94 | $17.31 | $17.35 | $17.35 | 798,011 |
| 2023-10-06 | $17.42 | $18.22 | $17.18 | $18.01 | $18.01 | 326,621 |
| 2023-10-05 | $17.96 | $17.96 | $17.34 | $17.63 | $17.63 | 263,515 |
| 2023-10-04 | $18.34 | $18.50 | $17.63 | $18.05 | $18.05 | 337,367 |
| 2023-10-03 | $18.75 | $18.96 | $18.07 | $18.17 | $18.17 | 303,122 |
| 2023-10-02 | $18.88 | $19.20 | $18.37 | $19.05 | $19.05 | 302,296 |
| 2023-09-29 | $18.67 | $19.01 | $18.53 | $18.91 | $18.91 | 287,244 |
| 2023-09-28 | $17.89 | $18.56 | $17.42 | $18.32 | $18.32 | 357,261 |
| 2023-09-27 | $18.81 | $19.01 | $17.80 | $17.87 | $17.87 | 460,248 |
| 2023-09-26 | $18.84 | $19.21 | $18.56 | $18.64 | $18.64 | 273,316 |
| 2023-09-25 | $19.09 | $19.32 | $18.92 | $19.14 | $19.14 | 228,380 |
| 2023-09-22 | $19.58 | $19.69 | $18.85 | $19.17 | $19.17 | 387,048 |
| 2023-09-21 | $19.75 | $19.79 | $18.93 | $19.46 | $19.46 | 515,793 |
| 2023-09-20 | $20.52 | $21.12 | $20.04 | $20.07 | $20.07 | 178,844 |
| 2023-09-19 | $20.60 | $20.85 | $20.40 | $20.62 | $20.62 | 112,118 |
| 2023-09-18 | $20.84 | $21.20 | $20.60 | $20.60 | $20.60 | 128,273 |
| 2023-09-15 | $21.01 | $21.86 | $20.77 | $20.85 | $20.85 | 186,149 |
| 2023-09-14 | $20.65 | $21.29 | $20.55 | $21.20 | $21.20 | 189,997 |
| 2023-09-13 | $20.43 | $20.61 | $20.01 | $20.36 | $20.36 | 424,646 |
| 2023-09-12 | $20.87 | $21.08 | $20.25 | $20.49 | $20.49 | 443,892 |
| 2023-09-11 | $20.76 | $21.42 | $20.62 | $21.01 | $21.01 | 294,484 |
| 2023-09-08 | $20.83 | $20.97 | $20.24 | $20.59 | $20.59 | 273,660 |
| 2023-09-07 | $20.81 | $20.85 | $20.34 | $20.85 | $20.85 | 135,862 |
| 2023-09-06 | $21.50 | $21.52 | $20.85 | $21.27 | $21.27 | 176,521 |
| 2023-09-05 | $22.27 | $22.27 | $21.43 | $21.47 | $21.47 | 133,318 |
| 2023-09-01 | $22.35 | $22.71 | $22.22 | $22.35 | $22.35 | 153,023 |
| 2023-08-31 | $22.18 | $22.95 | $21.83 | $22.26 | $22.26 | 206,954 |
| 2023-08-30 | $22.04 | $22.40 | $21.82 | $22.16 | $22.16 | 118,373 |
| 2023-08-29 | $21.87 | $22.39 | $21.57 | $22.10 | $22.10 | 142,578 |
| 2023-08-28 | $21.77 | $22.08 | $21.51 | $21.96 | $21.96 | 133,074 |
| 2023-08-25 | $21.51 | $21.77 | $21.00 | $21.50 | $21.50 | 187,143 |
| 2023-08-24 | $22.44 | $22.44 | $21.21 | $21.41 | $21.41 | 185,977 |
| 2023-08-23 | $22.37 | $22.69 | $21.96 | $22.39 | $22.39 | 111,075 |
| 2023-08-22 | $21.97 | $22.74 | $21.71 | $22.43 | $22.43 | 227,366 |
| 2023-08-21 | $22.43 | $22.53 | $21.55 | $21.74 | $21.74 | 242,475 |
| 2023-08-18 | $22.57 | $22.93 | $22.22 | $22.37 | $22.37 | 224,110 |
| 2023-08-17 | $23.73 | $23.73 | $22.66 | $22.90 | $22.90 | 366,118 |
| 2023-08-16 | $23.27 | $23.77 | $23.10 | $23.64 | $23.64 | 404,857 |
| 2023-08-15 | $23.34 | $23.99 | $23.32 | $23.54 | $23.54 | 341,227 |
| 2023-08-14 | $22.71 | $24.05 | $22.52 | $23.74 | $23.74 | 342,939 |
| 2023-08-11 | $22.80 | $23.67 | $22.51 | $23.00 | $23.00 | 660,231 |
| 2023-08-10 | $23.99 | $24.91 | $22.60 | $23.09 | $23.09 | 1,052,199 |
| 2023-08-09 | $24.60 | $25.15 | $21.00 | $22.23 | $22.23 | 1,948,703 |
| 2023-08-08 | $27.59 | $28.20 | $27.11 | $28.00 | $28.00 | 272,979 |
| 2023-08-07 | $29.03 | $29.86 | $27.61 | $28.15 | $28.15 | 342,211 |
| 2023-08-04 | $29.10 | $29.56 | $28.51 | $28.88 | $28.88 | 200,658 |
| 2023-08-03 | $29.31 | $29.90 | $28.83 | $28.87 | $28.87 | 193,386 |
| 2023-08-02 | $30.58 | $30.58 | $28.52 | $29.49 | $29.49 | 258,172 |
| 2023-08-01 | $31.37 | $31.67 | $30.77 | $31.01 | $31.01 | 687,834 |
| 2023-07-31 | $30.88 | $31.70 | $30.70 | $31.69 | $31.69 | 374,595 |
| 2023-07-28 | $29.87 | $30.83 | $29.57 | $30.76 | $30.76 | 216,548 |
| 2023-07-27 | $29.22 | $29.82 | $28.85 | $29.40 | $29.40 | 202,645 |
| 2023-07-26 | $28.30 | $28.91 | $27.89 | $28.76 | $28.76 | 173,032 |
| 2023-07-25 | $28.29 | $29.10 | $28.27 | $28.61 | $28.61 | 184,276 |
| 2023-07-24 | $28.49 | $28.67 | $28.16 | $28.33 | $28.33 | 104,991 |
| 2023-07-21 | $29.31 | $29.31 | $28.41 | $28.52 | $28.52 | 153,522 |
| 2023-07-20 | $29.97 | $30.22 | $29.00 | $29.02 | $29.02 | 159,647 |
| 2023-07-19 | $31.05 | $31.21 | $29.71 | $30.15 | $30.15 | 216,615 |
| 2023-07-18 | $31.46 | $31.94 | $31.08 | $31.10 | $31.10 | 311,430 |
| 2023-07-17 | $31.73 | $31.80 | $30.84 | $31.35 | $31.35 | 461,416 |
| 2023-07-14 | $30.98 | $31.79 | $30.84 | $31.59 | $31.59 | 530,257 |
| 2023-07-13 | $29.06 | $31.08 | $28.96 | $30.94 | $30.94 | 633,523 |
| 2023-07-12 | $29.64 | $29.64 | $28.58 | $28.76 | $28.76 | 285,932 |
| 2023-07-11 | $28.84 | $29.29 | $28.56 | $28.90 | $28.90 | 131,116 |
| 2023-07-10 | $28.94 | $29.45 | $28.79 | $28.85 | $28.85 | 144,570 |
| 2023-07-07 | $28.77 | $29.85 | $28.52 | $28.93 | $28.93 | 188,406 |
| 2023-07-06 | $28.34 | $28.71 | $27.73 | $28.59 | $28.59 | 228,008 |
| 2023-07-05 | $28.76 | $29.40 | $28.31 | $29.03 | $29.03 | 224,313 |
| 2023-07-03 | $29.19 | $29.99 | $28.77 | $29.10 | $29.10 | 80,280 |
| 2023-06-30 | $29.62 | $29.68 | $29.12 | $29.37 | $29.37 | 229,781 |
| 2023-06-29 | $28.51 | $29.62 | $28.42 | $29.05 | $29.05 | 192,583 |
| 2023-06-28 | $28.70 | $29.22 | $28.41 | $28.45 | $28.45 | 140,010 |
| 2023-06-27 | $28.65 | $29.17 | $28.35 | $28.87 | $28.87 | 217,705 |
| 2023-06-26 | $29.66 | $30.17 | $28.44 | $28.50 | $28.50 | 203,461 |
| 2023-06-23 | $30.13 | $30.40 | $28.88 | $29.67 | $29.67 | 431,828 |
| 2023-06-22 | $30.61 | $31.04 | $30.41 | $30.58 | $30.58 | 326,709 |
| 2023-06-21 | $31.24 | $31.69 | $29.78 | $30.36 | $30.36 | 410,435 |
| 2023-06-20 | $30.85 | $31.49 | $30.41 | $31.44 | $31.44 | 398,330 |
| 2023-06-16 | $30.61 | $31.34 | $30.41 | $31.13 | $31.13 | 687,504 |
| 2023-06-15 | $29.37 | $30.81 | $29.05 | $30.70 | $30.70 | 389,767 |
| 2023-06-14 | $30.09 | $30.72 | $29.46 | $29.80 | $29.80 | 606,972 |
| 2023-06-13 | $28.73 | $30.52 | $28.55 | $30.04 | $30.04 | 744,551 |
| 2023-06-12 | $27.75 | $28.62 | $27.63 | $28.40 | $28.40 | 869,267 |
| 2023-06-09 | $27.66 | $28.05 | $27.23 | $27.69 | $27.69 | 410,182 |
| 2023-06-08 | $26.97 | $27.71 | $26.58 | $27.59 | $27.59 | 502,986 |
| 2023-06-07 | $25.00 | $27.13 | $24.96 | $27.00 | $27.00 | 764,891 |
| 2023-06-06 | $23.54 | $24.96 | $23.27 | $24.86 | $24.86 | 358,330 |
| 2023-06-05 | $23.02 | $23.97 | $22.85 | $23.65 | $23.65 | 386,062 |
| 2023-06-02 | $23.35 | $23.73 | $23.00 | $23.29 | $23.29 | 326,633 |
| 2023-06-01 | $22.40 | $23.59 | $22.08 | $22.86 | $22.86 | 514,514 |
| 2023-05-31 | $22.96 | $23.25 | $22.43 | $22.45 | $22.45 | 330,172 |
| 2023-05-30 | $23.58 | $24.12 | $22.58 | $23.06 | $23.06 | 307,905 |
| 2023-05-26 | $22.99 | $23.61 | $22.98 | $23.31 | $23.31 | 194,470 |
| 2023-05-25 | $23.64 | $23.70 | $22.76 | $22.92 | $22.92 | 213,183 |
| 2023-05-24 | $23.05 | $23.51 | $22.36 | $23.40 | $23.40 | 256,661 |
| 2023-05-23 | $22.93 | $23.90 | $22.74 | $23.37 | $23.37 | 280,032 |
| 2023-05-22 | $22.95 | $23.39 | $22.67 | $23.16 | $23.16 | 154,267 |
| 2023-05-19 | $23.93 | $24.00 | $22.83 | $22.85 | $22.85 | 308,263 |
| 2023-05-18 | $23.58 | $24.44 | $23.19 | $23.69 | $23.69 | 320,783 |
| 2023-05-17 | $23.46 | $23.69 | $22.97 | $23.58 | $23.58 | 340,466 |
| 2023-05-16 | $23.46 | $23.48 | $22.37 | $23.23 | $23.23 | 360,217 |
| 2023-05-15 | $22.60 | $23.85 | $22.28 | $23.65 | $23.65 | 378,533 |
| 2023-05-12 | $21.73 | $22.66 | $21.65 | $22.56 | $22.56 | 1,028,113 |
| 2023-05-11 | $19.90 | $22.47 | $19.90 | $21.73 | $21.73 | 710,615 |
| 2023-05-10 | $18.14 | $20.73 | $17.86 | $19.81 | $19.81 | 434,808 |
| 2023-05-09 | $18.01 | $18.13 | $17.61 | $18.08 | $18.08 | 272,827 |
| 2023-05-08 | $18.16 | $18.29 | $17.78 | $18.28 | $18.28 | 174,655 |
| 2023-05-05 | $17.79 | $18.26 | $17.63 | $18.24 | $18.24 | 176,383 |
| 2023-05-04 | $17.47 | $17.94 | $16.57 | $17.42 | $17.42 | 349,360 |
| 2023-05-03 | $17.86 | $18.24 | $17.39 | $17.46 | $17.46 | 222,870 |
| 2023-05-02 | $18.24 | $18.24 | $17.63 | $17.87 | $17.87 | 166,575 |
| 2023-05-01 | $18.23 | $18.51 | $17.98 | $18.43 | $18.43 | 165,281 |
| 2023-04-28 | $17.87 | $18.45 | $17.14 | $18.26 | $18.26 | 299,319 |
| 2023-04-27 | $17.22 | $17.94 | $16.94 | $17.94 | $17.94 | 360,383 |
| 2023-04-26 | $16.35 | $17.10 | $16.19 | $16.99 | $16.99 | 458,197 |
| 2023-04-25 | $17.04 | $17.17 | $16.26 | $16.28 | $16.28 | 346,625 |
| 2023-04-24 | $17.06 | $17.30 | $16.98 | $17.28 | $17.28 | 357,131 |
| 2023-04-21 | $17.21 | $17.42 | $17.04 | $17.11 | $17.11 | 166,392 |
| 2023-04-20 | $17.20 | $17.46 | $17.11 | $17.22 | $17.22 | 171,026 |
| 2023-04-19 | $17.77 | $17.84 | $17.10 | $17.46 | $17.46 | 485,853 |
| 2023-04-18 | $18.66 | $18.66 | $17.86 | $18.08 | $18.08 | 159,409 |
| 2023-04-17 | $18.14 | $18.62 | $17.93 | $18.54 | $18.54 | 278,319 |
| 2023-04-14 | $18.67 | $18.70 | $17.66 | $18.07 | $18.07 | 291,301 |
| 2023-04-13 | $17.81 | $18.72 | $17.76 | $18.67 | $18.67 | 386,162 |
| 2023-04-12 | $18.62 | $18.62 | $17.57 | $17.61 | $17.61 | 205,609 |
| 2023-04-11 | $18.06 | $18.47 | $17.83 | $18.33 | $18.33 | 328,885 |
| 2023-04-10 | $17.51 | $17.95 | $17.32 | $17.91 | $17.91 | 217,305 |
| 2023-04-06 | $17.77 | $18.29 | $17.37 | $17.65 | $17.65 | 323,602 |
| 2023-04-05 | $18.67 | $18.69 | $17.60 | $17.84 | $17.84 | 426,711 |
| 2023-04-04 | $18.97 | $19.29 | $18.64 | $18.81 | $18.81 | 379,239 |
| 2023-04-03 | $19.36 | $19.99 | $18.74 | $19.01 | $19.01 | 300,102 |
| 2023-03-31 | $19.51 | $19.85 | $19.12 | $19.36 | $19.36 | 431,039 |
| 2023-03-30 | $19.86 | $19.97 | $19.37 | $19.40 | $19.40 | 303,656 |
| 2023-03-29 | $19.28 | $19.76 | $18.90 | $19.59 | $19.59 | 171,925 |
| 2023-03-28 | $19.05 | $19.18 | $18.45 | $18.91 | $18.91 | 315,060 |
| 2023-03-27 | $19.34 | $19.37 | $18.70 | $19.05 | $19.05 | 239,095 |
| 2023-03-24 | $19.07 | $19.72 | $18.80 | $19.15 | $19.15 | 298,875 |
| 2023-03-23 | $19.17 | $19.71 | $18.97 | $19.29 | $19.29 | 379,639 |
| 2023-03-22 | $19.08 | $20.00 | $18.89 | $18.90 | $18.90 | 377,499 |
| 2023-03-21 | $18.50 | $19.09 | $18.22 | $19.03 | $19.03 | 327,291 |
| 2023-03-20 | $18.61 | $18.61 | $17.79 | $18.21 | $18.21 | 816,746 |
| 2023-03-17 | $18.50 | $19.00 | $17.96 | $18.58 | $18.58 | 665,479 |
| 2023-03-16 | $18.85 | $19.14 | $18.60 | $18.71 | $18.71 | 414,771 |
| 2023-03-15 | $18.12 | $19.16 | $18.12 | $19.05 | $19.05 | 407,008 |
| 2023-03-14 | $19.29 | $19.54 | $18.66 | $18.85 | $18.85 | 184,254 |
| 2023-03-13 | $18.85 | $19.11 | $18.38 | $18.65 | $18.65 | 302,734 |
| 2023-03-10 | $19.92 | $20.41 | $18.79 | $19.28 | $19.28 | 437,869 |
| 2023-03-09 | $20.45 | $20.58 | $19.60 | $19.84 | $19.84 | 258,833 |
| 2023-03-08 | $20.44 | $20.97 | $20.17 | $20.49 | $20.49 | 194,098 |
| 2023-03-07 | $21.06 | $21.12 | $20.29 | $20.48 | $20.48 | 227,872 |
| 2023-03-06 | $21.50 | $21.99 | $20.98 | $21.12 | $21.12 | 384,603 |
| 2023-03-03 | $21.02 | $22.00 | $20.76 | $21.58 | $21.58 | 203,188 |
| 2023-03-02 | $19.71 | $21.05 | $19.71 | $20.78 | $20.78 | 837,516 |
| 2023-03-01 | $20.50 | $20.59 | $19.81 | $20.08 | $20.08 | 466,214 |
| 2023-02-28 | $20.68 | $20.85 | $20.20 | $20.50 | $20.50 | 592,444 |
| 2023-02-27 | $21.06 | $21.44 | $20.60 | $20.66 | $20.66 | 349,078 |
| 2023-02-24 | $21.04 | $21.11 | $20.09 | $20.56 | $20.56 | 506,685 |
| 2023-02-23 | $21.84 | $21.84 | $20.65 | $21.66 | $21.66 | 288,389 |
| 2023-02-22 | $21.58 | $21.86 | $20.95 | $21.48 | $21.48 | 314,779 |
| 2023-02-21 | $21.18 | $21.66 | $20.50 | $21.43 | $21.43 | 423,057 |
| 2023-02-17 | $21.54 | $22.00 | $21.15 | $21.95 | $21.95 | 339,259 |
| 2023-02-16 | $23.24 | $23.39 | $21.76 | $21.76 | $21.76 | 588,621 |
| 2023-02-15 | $25.50 | $26.24 | $23.41 | $24.05 | $24.05 | 618,123 |
| 2023-02-14 | $25.27 | $26.68 | $24.73 | $26.50 | $26.50 | 329,604 |
| 2023-02-13 | $24.25 | $25.66 | $24.25 | $25.52 | $25.52 | 225,319 |
| 2023-02-10 | $24.86 | $24.95 | $24.20 | $24.36 | $24.36 | 205,853 |
| 2023-02-09 | $26.01 | $26.60 | $24.98 | $25.05 | $25.05 | 203,266 |
| 2023-02-08 | $26.26 | $26.89 | $25.48 | $25.68 | $25.68 | 185,085 |
| 2023-02-07 | $27.03 | $27.22 | $25.89 | $26.45 | $26.45 | 192,132 |
| 2023-02-06 | $26.71 | $27.78 | $26.37 | $27.28 | $27.28 | 320,201 |
| 2023-02-03 | $27.91 | $28.84 | $27.38 | $27.59 | $27.59 | 290,330 |
| 2023-02-02 | $27.13 | $29.72 | $27.00 | $28.79 | $28.79 | 653,295 |
| 2023-02-01 | $25.24 | $26.82 | $25.09 | $26.50 | $26.50 | 339,583 |
| 2023-01-31 | $22.85 | $25.49 | $22.76 | $25.21 | $25.21 | 734,814 |
| 2023-01-30 | $23.17 | $24.41 | $22.71 | $22.72 | $22.72 | 461,853 |
| 2023-01-27 | $23.31 | $25.19 | $23.30 | $24.64 | $24.64 | 436,782 |
| 2023-01-26 | $23.60 | $23.77 | $22.84 | $23.46 | $23.46 | 380,823 |
| 2023-01-25 | $23.37 | $23.56 | $22.45 | $23.27 | $23.27 | 490,872 |
| 2023-01-24 | $24.31 | $24.60 | $23.80 | $23.80 | $23.80 | 253,284 |
| 2023-01-23 | $24.56 | $24.77 | $24.11 | $24.48 | $24.48 | 451,819 |
| 2023-01-20 | $23.35 | $24.72 | $23.34 | $24.30 | $24.30 | 616,539 |
| 2023-01-19 | $24.32 | $24.32 | $23.19 | $23.37 | $23.37 | 297,759 |
| 2023-01-18 | $26.55 | $26.75 | $24.74 | $24.75 | $24.75 | 267,744 |
| 2023-01-17 | $26.69 | $27.02 | $26.13 | $26.82 | $26.82 | 270,818 |
| 2023-01-13 | $26.88 | $27.79 | $26.67 | $26.74 | $26.74 | 518,855 |
| 2023-01-12 | $26.59 | $27.21 | $25.55 | $27.19 | $27.19 | 327,403 |
| 2023-01-11 | $25.50 | $26.40 | $25.05 | $26.37 | $26.37 | 565,952 |
| 2023-01-10 | $24.40 | $25.50 | $24.39 | $25.24 | $25.24 | 223,407 |
| 2023-01-09 | $24.37 | $25.84 | $24.37 | $24.57 | $24.57 | 317,765 |
| 2023-01-06 | $24.33 | $24.60 | $23.47 | $24.23 | $24.23 | 157,914 |
| 2023-01-05 | $23.93 | $24.53 | $23.24 | $24.00 | $24.00 | 375,807 |
| 2023-01-04 | $23.84 | $24.63 | $23.42 | $24.21 | $24.21 | 365,539 |
| 2023-01-03 | $23.36 | $23.78 | $22.74 | $23.40 | $23.40 | 321,795 |
| 2022-12-30 | $21.58 | $23.18 | $21.05 | $22.97 | $22.97 | 359,473 |
| 2022-12-29 | $21.21 | $22.32 | $20.85 | $22.02 | $22.02 | 297,585 |
| 2022-12-28 | $20.86 | $21.22 | $20.45 | $20.83 | $20.83 | 206,467 |
| 2022-12-27 | $20.68 | $21.01 | $20.13 | $20.83 | $20.83 | 242,739 |
| 2022-12-23 | $20.58 | $20.95 | $20.18 | $20.88 | $20.88 | 217,933 |
| 2022-12-22 | $20.56 | $20.56 | $19.44 | $20.54 | $20.54 | 478,903 |
| 2022-12-21 | $21.26 | $21.49 | $20.83 | $20.92 | $20.92 | 282,894 |
| 2022-12-20 | $21.61 | $22.13 | $21.08 | $21.11 | $21.11 | 219,811 |
| 2022-12-19 | $22.47 | $22.47 | $21.66 | $21.81 | $21.81 | 297,453 |
| 2022-12-16 | $22.26 | $22.75 | $22.15 | $22.62 | $22.62 | 264,651 |
| 2022-12-15 | $22.80 | $23.00 | $22.36 | $22.60 | $22.60 | 326,102 |
| 2022-12-14 | $23.90 | $24.38 | $23.27 | $23.39 | $23.39 | 300,269 |
| 2022-12-13 | $24.73 | $25.22 | $23.62 | $23.95 | $23.95 | 384,351 |
| 2022-12-12 | $22.78 | $23.25 | $22.39 | $22.81 | $22.81 | 422,652 |
| 2022-12-09 | $23.73 | $24.06 | $22.90 | $22.93 | $22.93 | 203,310 |
| 2022-12-08 | $23.58 | $24.86 | $23.02 | $23.99 | $23.99 | 316,669 |
| 2022-12-07 | $24.08 | $24.53 | $23.23 | $23.45 | $23.45 | 312,925 |
| 2022-12-06 | $23.97 | $24.23 | $23.00 | $24.22 | $24.22 | 391,352 |
| 2022-12-05 | $25.17 | $25.26 | $23.71 | $24.09 | $24.09 | 313,553 |
| 2022-12-02 | $24.59 | $25.50 | $24.25 | $25.50 | $25.50 | 204,767 |
| 2022-12-01 | $25.67 | $25.92 | $24.51 | $25.34 | $25.34 | 344,801 |
| 2022-11-30 | $24.65 | $25.82 | $24.40 | $25.64 | $25.64 | 374,903 |
| 2022-11-29 | $24.25 | $25.30 | $24.12 | $24.54 | $24.54 | 290,743 |
| 2022-11-28 | $24.81 | $25.70 | $23.68 | $24.13 | $24.13 | 406,032 |
| 2022-11-25 | $25.11 | $25.38 | $24.60 | $25.19 | $25.19 | 118,785 |
| 2022-11-23 | $25.49 | $25.74 | $24.61 | $25.38 | $25.38 | 261,344 |
| 2022-11-22 | $25.30 | $25.81 | $25.00 | $25.40 | $25.40 | 247,879 |
| 2022-11-21 | $24.92 | $25.39 | $24.00 | $25.32 | $25.32 | 222,379 |
| 2022-11-18 | $26.93 | $26.93 | $24.85 | $25.23 | $25.23 | 231,660 |
| 2022-11-17 | $26.42 | $27.06 | $25.83 | $26.72 | $26.72 | 263,091 |
| 2022-11-16 | $28.83 | $28.92 | $26.89 | $27.23 | $27.23 | 431,842 |
| 2022-11-15 | $29.99 | $30.42 | $28.96 | $29.41 | $29.41 | 363,551 |
| 2022-11-14 | $28.28 | $29.45 | $27.66 | $28.71 | $28.71 | 422,425 |
| 2022-11-11 | $28.33 | $29.61 | $27.55 | $28.83 | $28.83 | 490,512 |
| 2022-11-10 | $24.35 | $28.91 | $24.33 | $28.33 | $28.33 | 913,171 |
| 2022-11-09 | $22.82 | $24.90 | $21.77 | $23.11 | $23.11 | 655,938 |
| 2022-11-08 | $23.41 | $24.36 | $22.24 | $22.76 | $22.76 | 929,303 |
| 2022-11-07 | $23.76 | $23.92 | $22.45 | $23.13 | $23.13 | 420,022 |
| 2022-11-04 | $23.65 | $24.13 | $22.88 | $23.69 | $23.69 | 313,949 |
| 2022-11-03 | $24.02 | $24.32 | $23.19 | $23.22 | $23.22 | 452,741 |
| 2022-11-02 | $27.00 | $27.00 | $24.49 | $24.65 | $24.65 | 592,830 |
| 2022-11-01 | $27.47 | $27.76 | $26.88 | $26.92 | $26.92 | 215,083 |
| 2022-10-31 | $27.09 | $27.57 | $26.62 | $26.72 | $26.72 | 290,126 |
| 2022-10-28 | $27.32 | $27.50 | $26.22 | $27.41 | $27.41 | 213,086 |
| 2022-10-27 | $28.22 | $28.54 | $27.18 | $27.32 | $27.32 | 294,031 |
| 2022-10-26 | $28.28 | $29.46 | $27.73 | $27.98 | $27.98 | 369,871 |
| 2022-10-25 | $25.69 | $28.38 | $25.01 | $28.33 | $28.33 | 294,686 |
| 2022-10-24 | $25.06 | $25.79 | $24.24 | $25.63 | $25.63 | 273,971 |
| 2022-10-21 | $23.85 | $25.25 | $23.39 | $25.08 | $25.08 | 325,396 |
| 2022-10-20 | $24.35 | $25.17 | $23.64 | $23.88 | $23.88 | 701,793 |
| 2022-10-19 | $26.22 | $26.51 | $24.38 | $24.45 | $24.45 | 468,765 |
| 2022-10-18 | $26.88 | $27.21 | $26.04 | $26.57 | $26.57 | 390,329 |
| 2022-10-17 | $25.40 | $26.15 | $25.40 | $25.83 | $25.83 | 973,395 |
| 2022-10-14 | $26.24 | $26.50 | $24.60 | $24.63 | $24.63 | 322,419 |
| 2022-10-13 | $24.36 | $26.70 | $23.80 | $25.94 | $25.94 | 680,923 |
| 2022-10-12 | $26.36 | $26.39 | $24.65 | $25.50 | $25.50 | 405,239 |
| 2022-10-11 | $26.29 | $27.53 | $25.57 | $26.49 | $26.49 | 448,896 |
| 2022-10-10 | $27.33 | $27.33 | $26.16 | $26.66 | $26.66 | 369,367 |
| 2022-10-07 | $27.34 | $27.46 | $26.72 | $27.30 | $27.30 | 580,093 |
| 2022-10-06 | $28.41 | $29.20 | $27.58 | $28.06 | $28.06 | 289,921 |
| 2022-10-05 | $29.26 | $29.45 | $28.12 | $28.67 | $28.67 | 463,961 |
| 2022-10-04 | $28.51 | $29.92 | $28.48 | $29.87 | $29.87 | 509,537 |
| 2022-10-03 | $27.09 | $27.83 | $26.75 | $27.45 | $27.45 | 339,770 |
| 2022-09-30 | $27.10 | $28.00 | $26.60 | $26.61 | $26.61 | 348,420 |
| 2022-09-29 | $27.74 | $28.13 | $27.09 | $27.25 | $27.25 | 409,552 |
| 2022-09-28 | $26.73 | $28.23 | $26.61 | $28.22 | $28.22 | 726,028 |
| 2022-09-27 | $25.87 | $26.83 | $25.71 | $26.61 | $26.61 | 465,411 |
| 2022-09-26 | $25.69 | $26.68 | $25.23 | $25.37 | $25.37 | 493,850 |
| 2022-09-23 | $25.89 | $26.15 | $25.40 | $25.86 | $25.86 | 364,688 |
| 2022-09-22 | $26.76 | $27.01 | $25.84 | $26.41 | $26.41 | 497,942 |
| 2022-09-21 | $27.24 | $28.10 | $26.74 | $26.98 | $26.98 | 609,560 |
| 2022-09-20 | $28.02 | $28.31 | $27.06 | $27.29 | $27.29 | 739,407 |
| 2022-09-19 | $27.95 | $28.61 | $27.86 | $28.53 | $28.53 | 343,136 |
| 2022-09-16 | $28.86 | $29.22 | $28.24 | $28.33 | $28.33 | 884,578 |
| 2022-09-15 | $30.10 | $31.16 | $29.70 | $30.14 | $30.14 | 294,386 |
| 2022-09-14 | $30.64 | $30.79 | $30.13 | $30.62 | $30.62 | 448,975 |
| 2022-09-13 | $29.99 | $30.44 | $29.49 | $30.42 | $30.42 | 687,990 |
| 2022-09-12 | $31.52 | $32.10 | $30.71 | $31.56 | $31.56 | 718,531 |
| 2022-09-09 | $29.90 | $31.44 | $29.90 | $31.38 | $31.38 | 554,498 |
| 2022-09-08 | $27.90 | $29.35 | $27.59 | $29.28 | $29.28 | 430,175 |
| 2022-09-07 | $27.01 | $28.56 | $27.01 | $28.44 | $28.44 | 424,778 |
| 2022-09-06 | $29.11 | $29.35 | $27.23 | $27.29 | $27.29 | 732,057 |
| 2022-09-02 | $29.98 | $30.53 | $28.75 | $28.89 | $28.89 | 544,681 |
| 2022-09-01 | $30.85 | $30.98 | $28.11 | $29.24 | $29.24 | 811,337 |
| 2022-08-31 | $30.87 | $31.70 | $30.05 | $31.08 | $31.08 | 6,294,078 |
| 2022-08-30 | $30.23 | $30.82 | $28.94 | $30.58 | $30.58 | 1,024,540 |
| 2022-08-29 | $29.89 | $30.44 | $29.32 | $30.10 | $30.10 | 796,454 |
| 2022-08-26 | $31.73 | $31.78 | $29.62 | $30.31 | $30.31 | 546,740 |
| 2022-08-25 | $30.88 | $31.83 | $29.93 | $31.79 | $31.79 | 699,924 |
| 2022-08-24 | $30.22 | $30.78 | $29.77 | $30.01 | $30.01 | 813,865 |
| 2022-08-23 | $30.67 | $31.21 | $29.98 | $30.34 | $30.34 | 507,813 |
| 2022-08-22 | $30.74 | $31.25 | $30.03 | $30.60 | $30.60 | 500,928 |
| 2022-08-19 | $32.91 | $33.27 | $31.54 | $31.77 | $31.77 | 414,172 |
| 2022-08-18 | $34.11 | $34.61 | $33.26 | $34.00 | $34.00 | 486,002 |
| 2022-08-17 | $34.62 | $35.06 | $33.95 | $34.27 | $34.27 | 626,306 |
| 2022-08-16 | $34.49 | $35.19 | $33.53 | $34.85 | $34.85 | 475,970 |
| 2022-08-15 | $34.56 | $35.81 | $33.70 | $34.96 | $34.96 | 907,819 |
| 2022-08-12 | $35.50 | $36.00 | $34.72 | $35.25 | $35.25 | 1,321,117 |
| 2022-08-11 | $36.57 | $37.39 | $34.93 | $35.51 | $35.51 | 1,188,198 |
| 2022-08-10 | $32.99 | $35.84 | $32.17 | $35.47 | $35.47 | 1,425,867 |
| 2022-08-09 | $30.96 | $31.31 | $29.00 | $29.67 | $29.67 | 868,854 |
| 2022-08-08 | $29.78 | $31.65 | $29.66 | $31.26 | $31.26 | 858,358 |
| 2022-08-05 | $28.79 | $29.97 | $27.92 | $29.34 | $29.34 | 414,218 |
| 2022-08-04 | $29.86 | $30.14 | $29.01 | $29.58 | $29.58 | 697,917 |
| 2022-08-03 | $28.62 | $30.33 | $28.41 | $29.98 | $29.98 | 615,253 |
| 2022-08-02 | $26.56 | $28.65 | $26.56 | $28.34 | $28.34 | 430,415 |
| 2022-08-01 | $27.18 | $27.74 | $26.46 | $27.29 | $27.29 | 501,668 |
| 2022-07-29 | $26.70 | $27.25 | $26.18 | $27.21 | $27.21 | 398,166 |
| 2022-07-28 | $26.13 | $26.86 | $25.19 | $26.68 | $26.68 | 528,527 |
| 2022-07-27 | $25.45 | $26.24 | $25.08 | $26.13 | $26.13 | 414,312 |
| 2022-07-26 | $25.11 | $25.47 | $24.06 | $25.15 | $25.15 | 478,543 |
| 2022-07-25 | $26.47 | $26.60 | $25.15 | $25.71 | $25.71 | 423,868 |
| 2022-07-22 | $27.14 | $27.66 | $25.61 | $26.19 | $26.19 | 690,706 |
| 2022-07-21 | $27.10 | $27.52 | $26.63 | $27.03 | $27.03 | 668,860 |
| 2022-07-20 | $26.90 | $28.18 | $26.86 | $27.34 | $27.34 | 975,940 |
| 2022-07-19 | $25.50 | $27.05 | $25.18 | $26.98 | $26.98 | 1,008,348 |
| 2022-07-18 | $24.44 | $26.34 | $24.20 | $25.41 | $25.41 | 1,368,063 |
| 2022-07-15 | $22.75 | $23.76 | $22.01 | $23.64 | $23.64 | 1,119,174 |
| 2022-07-14 | $23.69 | $23.83 | $22.00 | $22.17 | $22.17 | 992,795 |
| 2022-07-13 | $23.60 | $24.48 | $23.20 | $24.00 | $24.00 | 1,437,816 |
| 2022-07-12 | $24.08 | $24.95 | $23.69 | $24.12 | $24.12 | 715,030 |
| 2022-07-11 | $26.09 | $26.18 | $23.88 | $24.11 | $24.11 | 1,005,266 |
| 2022-07-08 | $26.45 | $26.82 | $24.95 | $26.14 | $26.14 | 1,252,777 |
| 2022-07-07 | $23.14 | $26.85 | $23.10 | $26.37 | $26.37 | 3,119,953 |
| 2022-07-06 | $23.48 | $24.36 | $20.40 | $23.46 | $23.46 | 11,815,938 |
| 2022-07-05 | $30.38 | $31.67 | $29.67 | $31.56 | $31.56 | 959,926 |
| 2022-07-01 | $31.68 | $32.62 | $30.77 | $31.25 | $31.25 | 845,928 |
| 2022-06-30 | $31.84 | $33.30 | $30.43 | $31.70 | $31.70 | 727,647 |
| 2022-06-29 | $31.69 | $32.51 | $30.85 | $32.41 | $32.41 | 709,566 |
| 2022-06-28 | $34.60 | $34.69 | $31.62 | $31.94 | $31.94 | 879,017 |
| 2022-06-27 | $36.61 | $36.61 | $34.18 | $34.58 | $34.58 | 649,146 |
| 2022-06-24 | $36.57 | $37.53 | $36.15 | $36.40 | $36.40 | 414,951 |
| 2022-06-23 | $34.91 | $36.07 | $33.60 | $35.88 | $35.88 | 289,812 |
| 2022-06-22 | $33.70 | $35.50 | $33.70 | $34.61 | $34.61 | 446,948 |
| 2022-06-21 | $34.96 | $35.99 | $33.86 | $34.71 | $34.71 | 495,467 |
| 2022-06-17 | $34.13 | $35.39 | $33.52 | $34.29 | $34.29 | 774,081 |
| 2022-06-16 | $34.20 | $34.55 | $33.32 | $33.85 | $33.85 | 595,758 |
| 2022-06-15 | $34.12 | $36.16 | $33.54 | $35.45 | $35.45 | 1,151,926 |
| 2022-06-14 | $35.04 | $35.59 | $33.46 | $33.95 | $33.95 | 758,086 |
| 2022-06-13 | $36.13 | $37.14 | $34.25 | $34.63 | $34.63 | 774,583 |
| 2022-06-10 | $38.51 | $39.19 | $37.01 | $38.09 | $38.09 | 474,951 |
| 2022-06-09 | $41.60 | $41.63 | $39.85 | $39.90 | $39.90 | 399,618 |
| 2022-06-08 | $41.35 | $42.81 | $40.53 | $42.16 | $42.16 | 795,616 |
| 2022-06-07 | $39.66 | $41.70 | $38.86 | $41.42 | $41.42 | 501,301 |
| 2022-06-06 | $41.96 | $42.43 | $40.37 | $40.89 | $40.89 | 365,471 |
| 2022-06-03 | $42.53 | $42.56 | $40.54 | $40.63 | $40.63 | 285,202 |
| 2022-06-02 | $40.81 | $44.37 | $40.81 | $43.57 | $43.57 | 390,432 |
| 2022-06-01 | $42.48 | $43.38 | $40.00 | $40.67 | $40.67 | 469,218 |
| 2022-05-31 | $43.03 | $43.97 | $41.51 | $41.97 | $41.97 | 945,831 |
| 2022-05-27 | $41.16 | $43.40 | $40.89 | $43.33 | $43.33 | 440,996 |
| 2022-05-26 | $38.97 | $41.15 | $38.56 | $40.49 | $40.49 | 729,171 |
| 2022-05-25 | $38.21 | $39.67 | $38.02 | $38.70 | $38.70 | 724,359 |
| 2022-05-24 | $39.75 | $41.54 | $37.35 | $38.37 | $38.37 | 465,114 |
| 2022-05-23 | $40.96 | $41.59 | $38.81 | $40.88 | $40.88 | 567,108 |
| 2022-05-20 | $43.46 | $43.70 | $39.41 | $40.68 | $40.68 | 739,944 |
| 2022-05-19 | $42.49 | $44.45 | $41.81 | $42.81 | $42.81 | 768,135 |
| 2022-05-18 | $45.34 | $46.50 | $41.68 | $42.50 | $42.50 | 904,256 |
| 2022-05-17 | $44.75 | $47.64 | $44.01 | $46.38 | $46.38 | 1,246,212 |
| 2022-05-16 | $43.40 | $44.66 | $42.02 | $42.84 | $42.84 | 729,042 |
| 2022-05-13 | $41.42 | $44.79 | $41.32 | $43.88 | $43.88 | 1,920,872 |
| 2022-05-12 | $37.63 | $41.71 | $37.20 | $39.50 | $39.50 | 2,918,801 |
| 2022-05-11 | $37.03 | $40.54 | $31.01 | $37.63 | $37.63 | 5,162,896 |
| 2022-05-10 | $58.04 | $59.40 | $52.59 | $56.41 | $56.41 | 806,211 |
| 2022-05-09 | $62.87 | $63.44 | $56.10 | $56.79 | $56.79 | 759,597 |
| 2022-05-06 | $65.41 | $67.46 | $63.00 | $64.19 | $64.19 | 503,539 |
| 2022-05-05 | $71.74 | $71.98 | $65.17 | $66.22 | $66.22 | 613,709 |
| 2022-05-04 | $68.89 | $73.68 | $67.00 | $73.21 | $73.21 | 393,357 |
| 2022-05-03 | $70.25 | $71.81 | $67.19 | $68.43 | $68.43 | 358,438 |
| 2022-05-02 | $66.09 | $70.64 | $65.40 | $70.44 | $70.44 | 544,858 |
| 2022-04-29 | $67.62 | $70.83 | $66.36 | $66.50 | $66.50 | 385,804 |
| 2022-04-28 | $68.29 | $69.35 | $66.11 | $68.39 | $68.39 | 628,390 |
| 2022-04-27 | $65.53 | $68.16 | $64.87 | $67.17 | $67.17 | 675,562 |
| 2022-04-26 | $69.00 | $69.00 | $65.46 | $65.59 | $65.59 | 423,321 |
| 2022-04-25 | $69.89 | $70.91 | $68.62 | $70.11 | $70.11 | 239,324 |
| 2022-04-22 | $68.94 | $70.68 | $68.47 | $70.08 | $70.08 | 301,670 |
| 2022-04-21 | $72.78 | $75.02 | $68.06 | $69.09 | $69.09 | 331,948 |
| 2022-04-20 | $73.41 | $73.41 | $71.50 | $71.84 | $71.84 | 327,883 |
| 2022-04-19 | $70.41 | $73.74 | $69.38 | $72.83 | $72.83 | 208,680 |
| 2022-04-18 | $73.00 | $73.00 | $69.02 | $70.70 | $70.70 | 271,331 |
| 2022-04-14 | $73.44 | $73.44 | $71.76 | $73.00 | $73.00 | 364,869 |
| 2022-04-13 | $71.15 | $73.56 | $70.22 | $73.01 | $73.01 | 588,689 |
| 2022-04-12 | $75.80 | $76.83 | $71.28 | $71.50 | $71.50 | 412,365 |
| 2022-04-11 | $71.91 | $74.70 | $70.61 | $73.72 | $73.72 | 382,664 |
| 2022-04-08 | $78.21 | $78.52 | $72.74 | $72.88 | $72.88 | 389,380 |
| 2022-04-07 | $80.53 | $80.71 | $75.67 | $78.57 | $78.57 | 623,421 |
| 2022-04-06 | $83.65 | $86.43 | $78.02 | $79.65 | $79.65 | 551,636 |
| 2022-04-05 | $88.38 | $89.70 | $82.66 | $85.26 | $85.26 | 536,191 |
| 2022-04-04 | $85.81 | $89.45 | $84.46 | $86.67 | $86.67 | 396,804 |
| 2022-04-01 | $82.89 | $87.14 | $82.23 | $86.54 | $86.54 | 484,259 |
| 2022-03-31 | $84.41 | $85.91 | $82.63 | $82.69 | $82.69 | 242,425 |
| 2022-03-30 | $85.00 | $87.60 | $84.02 | $84.64 | $84.64 | 390,734 |
| 2022-03-29 | $82.42 | $87.65 | $80.63 | $86.14 | $86.14 | 290,103 |
| 2022-03-28 | $78.53 | $80.67 | $76.50 | $80.42 | $80.42 | 272,419 |
| 2022-03-25 | $81.30 | $82.00 | $77.27 | $78.38 | $78.38 | 293,202 |
| 2022-03-24 | $83.14 | $84.99 | $79.47 | $80.84 | $80.84 | 430,139 |
| 2022-03-23 | $84.00 | $86.28 | $81.88 | $82.78 | $82.78 | 337,705 |
| 2022-03-22 | $83.92 | $86.45 | $80.02 | $85.06 | $85.06 | 286,399 |
| 2022-03-21 | $87.90 | $89.00 | $81.94 | $83.46 | $83.46 | 363,567 |
| 2022-03-18 | $82.73 | $88.74 | $82.73 | $87.90 | $87.90 | 418,870 |
| 2022-03-17 | $79.18 | $83.90 | $79.10 | $83.79 | $83.79 | 287,575 |
| 2022-03-16 | $75.30 | $79.99 | $74.83 | $79.83 | $79.83 | 487,395 |
| 2022-03-15 | $71.74 | $75.26 | $71.48 | $74.01 | $74.01 | 536,692 |
| 2022-03-14 | $74.99 | $77.29 | $71.39 | $71.54 | $71.54 | 535,391 |
| 2022-03-11 | $83.19 | $83.19 | $74.86 | $75.35 | $75.35 | 500,509 |
| 2022-03-10 | $81.03 | $82.28 | $78.76 | $81.51 | $81.51 | 243,423 |
| 2022-03-09 | $84.62 | $84.62 | $81.84 | $82.92 | $82.92 | 306,576 |
| 2022-03-08 | $78.42 | $83.83 | $76.83 | $80.93 | $80.93 | 584,668 |
| 2022-03-07 | $81.87 | $82.83 | $78.19 | $78.32 | $78.32 | 636,138 |
| 2022-03-04 | $85.21 | $88.36 | $80.42 | $81.15 | $81.15 | 245,635 |
| 2022-03-03 | $93.05 | $93.82 | $85.86 | $86.66 | $86.66 | 234,182 |
| 2022-03-02 | $90.39 | $92.81 | $87.35 | $91.63 | $91.63 | 322,203 |
| 2022-03-01 | $94.90 | $95.75 | $88.83 | $89.01 | $89.01 | 407,295 |
| 2022-02-28 | $92.76 | $95.88 | $90.98 | $94.83 | $94.83 | 529,240 |
| 2022-02-25 | $90.30 | $92.65 | $87.40 | $92.33 | $92.33 | 349,394 |
| 2022-02-24 | $80.12 | $90.36 | $77.16 | $90.01 | $90.01 | 811,987 |
| 2022-02-23 | $88.42 | $89.70 | $82.92 | $83.19 | $83.19 | 365,526 |
| 2022-02-22 | $86.47 | $89.31 | $86.20 | $87.40 | $87.40 | 294,195 |
| 2022-02-18 | $93.44 | $95.05 | $87.53 | $87.84 | $87.84 | 469,023 |
| 2022-02-17 | $94.76 | $98.74 | $93.68 | $94.22 | $94.22 | 483,834 |
| 2022-02-16 | $94.00 | $101.25 | $92.48 | $95.92 | $95.92 | 599,665 |
| 2022-02-15 | $100.00 | $103.46 | $88.86 | $95.00 | $95.00 | 1,487,258 |
| 2022-02-14 | $93.54 | $98.96 | $92.42 | $98.31 | $98.31 | 573,654 |
| 2022-02-11 | $100.64 | $101.00 | $90.86 | $92.58 | $92.58 | 379,859 |
| 2022-02-10 | $100.40 | $106.14 | $100.38 | $101.20 | $101.20 | 202,298 |
| 2022-02-09 | $100.90 | $104.96 | $100.78 | $104.20 | $104.20 | 236,234 |
| 2022-02-08 | $99.27 | $102.45 | $97.26 | $99.77 | $99.77 | 236,083 |
| 2022-02-07 | $99.46 | $102.98 | $98.15 | $99.75 | $99.75 | 313,902 |
| 2022-02-04 | $96.62 | $100.35 | $95.24 | $99.10 | $99.10 | 491,126 |
| 2022-02-03 | $102.18 | $103.51 | $96.51 | $96.56 | $96.56 | 466,300 |
| 2022-02-02 | $110.94 | $110.94 | $101.67 | $105.01 | $105.01 | 336,522 |
| 2022-02-01 | $105.73 | $109.99 | $101.60 | $109.55 | $109.55 | 603,151 |
| 2022-01-31 | $96.76 | $105.87 | $96.76 | $105.06 | $105.06 | 468,018 |
| 2022-01-28 | $93.81 | $95.73 | $90.25 | $95.53 | $95.53 | 387,642 |
| 2022-01-27 | $99.32 | $101.40 | $91.47 | $93.07 | $93.07 | 477,278 |
| 2022-01-26 | $102.03 | $104.88 | $94.80 | $96.60 | $96.60 | 949,583 |
| 2022-01-25 | $94.95 | $101.60 | $94.76 | $96.45 | $96.45 | 718,050 |
| 2022-01-24 | $91.29 | $97.80 | $85.52 | $97.75 | $97.75 | 825,166 |
| 2022-01-21 | $98.41 | $98.60 | $92.99 | $94.46 | $94.46 | 594,700 |
| 2022-01-20 | $105.13 | $108.15 | $98.33 | $98.60 | $98.60 | 915,933 |
| 2022-01-19 | $105.70 | $106.28 | $101.52 | $103.60 | $103.60 | 691,572 |
| 2022-01-18 | $108.20 | $110.41 | $104.54 | $104.72 | $104.72 | 453,802 |
| 2022-01-14 | $111.06 | $111.78 | $108.25 | $110.41 | $110.41 | 760,602 |
| 2022-01-13 | $122.21 | $123.55 | $111.50 | $111.81 | $111.81 | 507,296 |
| 2022-01-12 | $123.31 | $125.81 | $120.93 | $121.46 | $121.46 | 538,842 |
| 2022-01-11 | $124.10 | $125.15 | $120.40 | $122.79 | $122.79 | 520,766 |
| 2022-01-10 | $128.23 | $128.23 | $119.55 | $124.44 | $124.44 | 751,371 |
| 2022-01-07 | $135.02 | $136.45 | $128.26 | $128.63 | $128.63 | 182,511 |
| 2022-01-06 | $131.97 | $137.46 | $130.08 | $134.29 | $134.29 | 365,093 |
| 2022-01-05 | $141.99 | $143.16 | $133.23 | $133.51 | $133.51 | 292,056 |
| 2022-01-04 | $149.85 | $150.51 | $137.01 | $142.21 | $142.21 | 339,993 |
| 2022-01-03 | $153.40 | $154.99 | $146.84 | $149.64 | $149.64 | 146,953 |
| 2021-12-31 | $151.06 | $153.06 | $149.01 | $152.25 | $152.25 | 182,389 |
| 2021-12-30 | $154.19 | $155.64 | $149.12 | $151.50 | $151.50 | 223,168 |
| 2021-12-29 | $153.04 | $155.28 | $150.87 | $154.38 | $154.38 | 201,317 |
| 2021-12-28 | $152.19 | $152.63 | $147.59 | $152.45 | $152.45 | 334,563 |
| 2021-12-27 | $145.23 | $153.65 | $144.06 | $153.36 | $153.36 | 478,121 |
| 2021-12-23 | $141.89 | $144.22 | $141.52 | $143.66 | $143.66 | 258,124 |
| 2021-12-22 | $137.14 | $141.19 | $134.37 | $140.33 | $140.33 | 285,225 |
| 2021-12-21 | $132.05 | $138.04 | $130.78 | $137.82 | $137.82 | 366,079 |
| 2021-12-20 | $127.32 | $130.69 | $125.87 | $129.77 | $129.77 | 191,016 |
| 2021-12-17 | $129.21 | $132.71 | $126.32 | $130.52 | $130.52 | 549,593 |
| 2021-12-16 | $139.35 | $139.88 | $128.58 | $130.13 | $130.13 | 515,290 |
| 2021-12-15 | $137.47 | $138.80 | $132.73 | $137.98 | $137.98 | 503,753 |
| 2021-12-14 | $140.01 | $140.21 | $134.56 | $137.31 | $137.31 | 433,082 |
| 2021-12-13 | $147.30 | $150.80 | $140.74 | $142.34 | $142.34 | 540,161 |
| 2021-12-10 | $153.00 | $154.61 | $146.30 | $146.65 | $146.65 | 454,575 |
| 2021-12-09 | $164.09 | $166.41 | $151.84 | $152.02 | $152.02 | 281,355 |
| 2021-12-08 | $162.00 | $164.90 | $158.94 | $164.41 | $164.41 | 379,872 |
| 2021-12-07 | $152.55 | $164.20 | $152.55 | $162.13 | $162.13 | 655,553 |
| 2021-12-06 | $149.05 | $153.38 | $146.28 | $147.54 | $147.54 | 629,989 |
| 2021-12-03 | $157.28 | $157.28 | $147.97 | $151.93 | $151.93 | 294,541 |
| 2021-12-02 | $159.34 | $163.52 | $151.26 | $156.29 | $156.29 | 687,525 |
| 2021-12-01 | $159.62 | $163.34 | $156.60 | $159.68 | $159.68 | 732,938 |
| 2021-11-30 | $162.22 | $166.63 | $154.13 | $154.91 | $154.91 | 5,010,080 |
| 2021-11-29 | $166.10 | $170.40 | $161.59 | $162.52 | $162.52 | 537,298 |
| 2021-11-26 | $162.15 | $164.78 | $159.71 | $163.12 | $163.12 | 345,876 |
| 2021-11-24 | $164.01 | $166.42 | $159.94 | $163.98 | $163.98 | 475,262 |
| 2021-11-23 | $170.61 | $173.11 | $163.14 | $166.43 | $166.43 | 389,342 |
| 2021-11-22 | $175.01 | $180.82 | $171.93 | $172.59 | $172.59 | 1,129,266 |
| 2021-11-19 | $160.71 | $181.38 | $157.50 | $176.40 | $176.40 | 2,608,811 |
| 2021-11-18 | $146.58 | $156.61 | $146.47 | $155.01 | $155.01 | 675,319 |
| 2021-11-17 | $151.92 | $153.98 | $144.01 | $146.76 | $146.76 | 877,814 |
| 2021-11-16 | $161.50 | $163.84 | $159.28 | $160.23 | $160.23 | 438,164 |
| 2021-11-15 | $166.88 | $166.88 | $158.57 | $162.55 | $162.55 | 459,021 |
| 2021-11-12 | $167.00 | $169.12 | $163.17 | $164.22 | $164.22 | 368,532 |
| 2021-11-11 | $164.54 | $168.87 | $160.32 | $166.66 | $166.66 | 584,213 |
| 2021-11-10 | $155.85 | $167.30 | $150.15 | $161.75 | $161.75 | 572,089 |
| 2021-11-09 | $162.00 | $162.29 | $156.85 | $160.00 | $160.00 | 235,324 |
| 2021-11-08 | $159.46 | $162.89 | $159.16 | $161.24 | $161.24 | 395,564 |
| 2021-11-05 | $163.73 | $164.00 | $157.11 | $159.47 | $159.47 | 203,976 |
| 2021-11-04 | $160.75 | $165.20 | $159.28 | $162.45 | $162.45 | 289,955 |
| 2021-11-03 | $165.70 | $165.98 | $159.47 | $160.00 | $160.00 | 304,788 |
| 2021-11-02 | $168.00 | $169.99 | $161.47 | $165.76 | $165.76 | 286,543 |
| 2021-11-01 | $166.43 | $170.67 | $165.30 | $167.65 | $167.65 | 194,610 |
| 2021-10-29 | $163.44 | $167.77 | $162.53 | $167.28 | $167.28 | 150,608 |
| 2021-10-28 | $159.32 | $166.30 | $159.32 | $165.14 | $165.14 | 221,473 |
| 2021-10-27 | $159.39 | $163.11 | $158.21 | $159.48 | $159.48 | 195,957 |
| 2021-10-26 | $158.33 | $163.87 | $157.58 | $158.96 | $158.96 | 231,999 |
| 2021-10-25 | $153.35 | $160.46 | $152.88 | $157.17 | $157.17 | 268,427 |
| 2021-10-22 | $156.98 | $157.33 | $152.29 | $153.02 | $153.02 | 101,823 |
| 2021-10-21 | $150.95 | $156.68 | $150.80 | $156.03 | $156.03 | 153,697 |
| 2021-10-20 | $151.53 | $152.79 | $150.01 | $151.91 | $151.91 | 325,625 |
| 2021-10-19 | $155.22 | $157.84 | $152.01 | $152.21 | $152.21 | 233,855 |
| 2021-10-18 | $155.56 | $158.99 | $154.88 | $155.50 | $155.50 | 259,959 |
| 2021-10-15 | $154.00 | $155.08 | $152.15 | $154.92 | $154.92 | 225,126 |
| 2021-10-14 | $152.64 | $154.93 | $148.33 | $153.45 | $153.45 | 203,530 |
| 2021-10-13 | $151.93 | $152.61 | $148.55 | $150.29 | $150.29 | 417,136 |
| 2021-10-12 | $148.88 | $153.08 | $147.90 | $149.50 | $149.50 | 191,178 |
| 2021-10-11 | $144.65 | $149.57 | $143.83 | $147.07 | $147.07 | 230,360 |
| 2021-10-08 | $144.49 | $147.59 | $143.01 | $145.74 | $145.74 | 182,452 |
| 2021-10-07 | $145.84 | $148.76 | $143.95 | $144.72 | $144.72 | 314,278 |
| 2021-10-06 | $150.79 | $150.79 | $143.03 | $143.85 | $143.85 | 191,163 |
| 2021-10-05 | $142.55 | $146.40 | $140.71 | $144.33 | $144.33 | 353,220 |
| 2021-10-04 | $144.76 | $144.76 | $141.24 | $142.06 | $142.06 | 363,541 |
| 2021-10-01 | $145.20 | $146.47 | $141.23 | $145.76 | $145.76 | 155,681 |
| 2021-09-30 | $144.40 | $145.90 | $143.23 | $144.74 | $144.74 | 335,795 |
| 2021-09-29 | $145.74 | $147.97 | $143.20 | $144.13 | $144.13 | 259,520 |
| 2021-09-28 | $157.18 | $157.83 | $143.15 | $145.05 | $145.05 | 517,361 |
| 2021-09-27 | $160.91 | $164.22 | $158.02 | $158.67 | $158.67 | 241,948 |
| 2021-09-24 | $156.06 | $162.25 | $155.66 | $160.91 | $160.91 | 520,388 |
| 2021-09-23 | $157.09 | $157.64 | $152.21 | $157.07 | $157.07 | 272,985 |
| 2021-09-22 | $148.46 | $152.37 | $147.95 | $152.24 | $152.24 | 294,919 |
| 2021-09-21 | $148.03 | $148.59 | $143.46 | $147.99 | $147.99 | 224,118 |
| 2021-09-20 | $142.86 | $144.74 | $140.00 | $142.70 | $142.70 | 312,998 |
| 2021-09-17 | $146.47 | $148.53 | $144.61 | $146.10 | $146.10 | 201,398 |
| 2021-09-16 | $144.54 | $149.23 | $143.00 | $147.27 | $147.27 | 248,178 |
| 2021-09-15 | $140.96 | $145.98 | $140.34 | $143.99 | $143.99 | 198,252 |
| 2021-09-14 | $144.52 | $146.98 | $137.54 | $140.96 | $140.96 | 358,178 |
| 2021-09-13 | $141.33 | $142.23 | $135.14 | $137.85 | $137.85 | 256,988 |
| 2021-09-10 | $138.17 | $143.87 | $136.18 | $141.22 | $141.22 | 336,058 |
| 2021-09-09 | $135.64 | $139.80 | $134.70 | $136.71 | $136.71 | 204,238 |
| 2021-09-08 | $134.77 | $137.59 | $132.50 | $135.63 | $135.63 | 160,509 |
| 2021-09-07 | $136.40 | $137.84 | $133.12 | $134.85 | $134.85 | 120,834 |
| 2021-09-03 | $132.84 | $137.58 | $132.84 | $136.37 | $136.37 | 150,337 |
| 2021-09-02 | $130.71 | $135.77 | $130.50 | $133.53 | $133.53 | 166,972 |
| 2021-09-01 | $130.11 | $130.51 | $127.87 | $129.80 | $129.80 | 108,987 |
| 2021-08-31 | $131.67 | $132.24 | $129.31 | $130.37 | $130.37 | 179,840 |
| 2021-08-30 | $130.20 | $133.05 | $128.69 | $131.74 | $131.74 | 155,304 |
| 2021-08-27 | $132.30 | $133.97 | $128.86 | $129.63 | $129.63 | 164,879 |
| 2021-08-26 | $132.42 | $134.00 | $131.88 | $132.03 | $132.03 | 121,119 |
| 2021-08-25 | $131.89 | $134.30 | $131.60 | $133.48 | $133.48 | 112,860 |
| 2021-08-24 | $131.82 | $132.01 | $130.31 | $131.75 | $131.75 | 131,845 |
| 2021-08-23 | $127.93 | $131.31 | $126.82 | $130.99 | $130.99 | 162,228 |
| 2021-08-20 | $123.07 | $127.63 | $123.00 | $127.50 | $127.50 | 94,166 |
| 2021-08-19 | $125.29 | $126.01 | $123.00 | $123.20 | $123.20 | 148,574 |
| 2021-08-18 | $125.24 | $128.76 | $124.10 | $127.06 | $127.06 | 111,398 |
| 2021-08-17 | $124.45 | $126.96 | $124.00 | $125.94 | $125.94 | 258,803 |
| 2021-08-16 | $122.86 | $124.95 | $121.14 | $124.95 | $124.95 | 158,255 |
| 2021-08-13 | $122.01 | $124.47 | $120.62 | $123.95 | $123.95 | 105,008 |
| 2021-08-12 | $125.82 | $126.63 | $122.11 | $122.19 | $122.19 | 215,194 |
| 2021-08-11 | $131.94 | $131.94 | $124.01 | $125.59 | $125.59 | 213,093 |
| 2021-08-10 | $130.52 | $131.92 | $128.02 | $129.90 | $129.90 | 161,595 |
| 2021-08-09 | $129.46 | $132.21 | $127.14 | $131.00 | $131.00 | 290,628 |
| 2021-08-06 | $130.59 | $134.86 | $129.42 | $130.00 | $130.00 | 92,027 |
| 2021-08-05 | $130.09 | $131.00 | $128.87 | $130.24 | $130.24 | 119,124 |
| 2021-08-04 | $127.50 | $131.99 | $126.74 | $129.01 | $129.01 | 96,616 |
| 2021-08-03 | $131.56 | $131.87 | $127.02 | $128.24 | $128.24 | 171,228 |
| 2021-08-02 | $133.22 | $133.23 | $130.23 | $131.00 | $131.00 | 116,678 |
| 2021-07-30 | $131.96 | $134.39 | $129.93 | $132.16 | $132.16 | 101,397 |
| 2021-07-29 | $128.50 | $134.11 | $127.86 | $133.16 | $133.16 | 196,108 |
| 2021-07-28 | $127.64 | $130.47 | $126.03 | $128.01 | $128.01 | 261,948 |
| 2021-07-27 | $127.56 | $128.00 | $124.13 | $127.74 | $127.74 | 105,374 |
| 2021-07-26 | $127.29 | $130.57 | $126.71 | $127.84 | $127.84 | 191,948 |
| 2021-07-23 | $125.08 | $127.18 | $123.81 | $127.18 | $127.18 | 70,982 |
| 2021-07-22 | $126.48 | $127.00 | $125.05 | $125.30 | $125.30 | 145,588 |
| 2021-07-21 | $121.40 | $125.94 | $121.32 | $125.64 | $125.64 | 103,809 |
| 2021-07-20 | $119.06 | $122.95 | $118.50 | $122.00 | $122.00 | 212,773 |
| 2021-07-19 | $114.90 | $119.03 | $113.91 | $118.38 | $118.38 | 270,654 |
| 2021-07-16 | $117.33 | $118.04 | $115.84 | $117.28 | $117.28 | 132,357 |
| 2021-07-15 | $117.80 | $119.62 | $116.52 | $116.95 | $116.95 | 207,195 |
| 2021-07-14 | $120.00 | $121.34 | $116.48 | $117.98 | $117.98 | 144,544 |
| 2021-07-13 | $119.60 | $121.51 | $118.54 | $119.50 | $119.50 | 96,559 |
| 2021-07-12 | $120.84 | $121.79 | $118.21 | $119.58 | $119.58 | 103,994 |
| 2021-07-09 | $119.96 | $121.69 | $115.36 | $120.24 | $120.24 | 111,474 |
| 2021-07-08 | $119.68 | $121.41 | $114.18 | $119.21 | $119.21 | 464,385 |
| 2021-07-07 | $126.92 | $128.50 | $122.04 | $122.22 | $122.22 | 201,400 |
| 2021-07-06 | $126.87 | $128.10 | $124.15 | $127.65 | $127.65 | 153,776 |
| 2021-07-02 | $124.82 | $126.55 | $124.00 | $125.69 | $125.69 | 116,801 |
| 2021-07-01 | $124.80 | $125.89 | $122.45 | $124.41 | $124.41 | 108,026 |
| 2021-06-30 | $123.84 | $124.62 | $122.19 | $124.33 | $124.33 | 150,877 |
| 2021-06-29 | $124.87 | $126.03 | $123.01 | $124.39 | $124.39 | 135,022 |
| 2021-06-28 | $124.33 | $124.56 | $121.55 | $124.49 | $124.49 | 211,253 |
| 2021-06-25 | $123.50 | $127.40 | $122.73 | $124.00 | $124.00 | 277,839 |
| 2021-06-24 | $119.00 | $125.92 | $119.00 | $122.75 | $122.75 | 305,977 |
| 2021-06-23 | $119.63 | $120.47 | $118.51 | $118.80 | $118.80 | 145,862 |
| 2021-06-22 | $116.34 | $119.53 | $115.32 | $119.00 | $119.00 | 178,152 |
| 2021-06-21 | $114.30 | $116.54 | $108.55 | $116.17 | $116.17 | 118,217 |
| 2021-06-18 | $113.97 | $115.58 | $113.44 | $114.59 | $114.59 | 145,112 |
| 2021-06-17 | $115.96 | $118.69 | $113.51 | $114.24 | $114.24 | 215,679 |
| 2021-06-16 | $116.48 | $116.97 | $114.36 | $116.00 | $116.00 | 153,802 |
| 2021-06-15 | $120.50 | $121.55 | $116.14 | $116.77 | $116.77 | 265,097 |
| 2021-06-14 | $120.82 | $122.56 | $119.80 | $120.75 | $120.75 | 167,708 |
| 2021-06-11 | $117.54 | $121.57 | $116.36 | $120.82 | $120.82 | 240,432 |
| 2021-06-10 | $116.17 | $117.12 | $114.18 | $116.73 | $116.73 | 176,338 |
| 2021-06-09 | $119.50 | $119.89 | $115.69 | $116.48 | $116.48 | 163,970 |
| 2021-06-08 | $118.45 | $119.97 | $116.58 | $119.35 | $119.35 | 205,929 |
| 2021-06-07 | $119.13 | $119.20 | $116.39 | $118.15 | $118.15 | 337,507 |
| 2021-06-04 | $115.92 | $120.34 | $115.09 | $119.23 | $119.23 | 256,198 |
| 2021-06-03 | $108.74 | $116.77 | $106.61 | $115.20 | $115.20 | 571,520 |
| 2021-06-02 | $106.10 | $110.77 | $104.45 | $109.91 | $109.91 | 276,389 |
| 2021-06-01 | $104.71 | $106.39 | $102.68 | $105.95 | $105.95 | 114,274 |
| 2021-05-28 | $105.00 | $107.93 | $104.20 | $104.20 | $104.20 | 299,100 |
| 2021-05-27 | $102.52 | $104.38 | $100.06 | $103.78 | $103.78 | 195,780 |
| 2021-05-26 | $100.49 | $103.10 | $100.17 | $102.52 | $102.52 | 130,366 |
| 2021-05-25 | $104.10 | $104.71 | $98.42 | $100.24 | $100.24 | 233,775 |
| 2021-05-24 | $98.28 | $103.84 | $98.14 | $102.74 | $102.74 | 218,837 |
| 2021-05-21 | $103.27 | $104.01 | $97.39 | $97.97 | $97.97 | 226,789 |
| 2021-05-20 | $97.02 | $103.22 | $95.55 | $101.93 | $101.93 | 387,881 |
| 2021-05-19 | $92.25 | $97.80 | $90.71 | $96.66 | $96.66 | 424,916 |
| 2021-05-18 | $88.81 | $94.00 | $87.75 | $93.35 | $93.35 | 315,926 |
| 2021-05-17 | $90.22 | $91.64 | $88.11 | $89.30 | $89.30 | 196,793 |
| 2021-05-14 | $86.25 | $91.22 | $84.81 | $90.68 | $90.68 | 415,518 |
| 2021-05-13 | $89.95 | $93.03 | $85.37 | $85.74 | $85.74 | 322,509 |
| 2021-05-12 | $90.67 | $93.03 | $88.23 | $89.67 | $89.67 | 526,500 |
| 2021-05-11 | $85.70 | $92.27 | $84.21 | $91.03 | $91.03 | 669,144 |
| 2021-05-10 | $91.27 | $91.55 | $87.00 | $88.68 | $88.68 | 324,161 |
| 2021-05-07 | $89.66 | $92.67 | $89.66 | $91.42 | $91.42 | 293,206 |
| 2021-05-06 | $91.71 | $92.67 | $89.16 | $90.15 | $90.15 | 343,859 |
| 2021-05-05 | $92.86 | $94.31 | $90.88 | $91.38 | $91.38 | 176,401 |
| 2021-05-04 | $96.17 | $98.22 | $91.55 | $92.10 | $92.10 | 286,158 |
| 2021-05-03 | $99.31 | $99.92 | $97.05 | $97.63 | $97.63 | 135,723 |
| 2021-04-30 | $98.15 | $99.24 | $96.82 | $97.76 | $97.76 | 99,669 |
| 2021-04-29 | $103.74 | $104.55 | $97.76 | $98.88 | $98.88 | 221,973 |
| 2021-04-28 | $104.28 | $104.89 | $101.79 | $102.40 | $102.40 | 81,048 |
| 2021-04-27 | $103.61 | $105.62 | $102.89 | $104.17 | $104.17 | 229,324 |
| 2021-04-26 | $104.00 | $104.98 | $103.15 | $103.62 | $103.62 | 248,864 |
| 2021-04-23 | $103.87 | $104.31 | $102.70 | $102.93 | $102.93 | 134,621 |
| 2021-04-22 | $103.50 | $107.08 | $102.48 | $103.58 | $103.58 | 285,458 |
| 2021-04-21 | $96.70 | $104.44 | $95.66 | $102.85 | $102.85 | 237,534 |
| 2021-04-20 | $100.00 | $101.51 | $96.38 | $97.73 | $97.73 | 263,676 |
| 2021-04-19 | $103.93 | $104.15 | $99.11 | $99.99 | $99.99 | 219,896 |
| 2021-04-16 | $105.17 | $106.60 | $102.53 | $104.79 | $104.79 | 143,523 |
| 2021-04-15 | $104.64 | $105.35 | $101.48 | $104.63 | $104.63 | 177,913 |
| 2021-04-14 | $102.92 | $105.92 | $102.92 | $103.70 | $103.70 | 152,580 |
| 2021-04-13 | $103.13 | $104.31 | $99.12 | $102.57 | $102.57 | 233,247 |
| 2021-04-12 | $106.51 | $109.00 | $101.28 | $103.27 | $103.27 | 204,624 |
| 2021-04-09 | $105.66 | $107.71 | $104.30 | $106.96 | $106.96 | 135,552 |
| 2021-04-08 | $102.30 | $106.49 | $101.38 | $104.56 | $104.56 | 293,910 |
| 2021-04-07 | $109.06 | $109.06 | $99.81 | $100.79 | $100.79 | 203,486 |
| 2021-04-06 | $101.80 | $109.76 | $100.53 | $108.02 | $108.02 | 351,304 |
| 2021-04-05 | $103.36 | $103.58 | $97.75 | $101.10 | $101.10 | 242,072 |
| 2021-04-01 | $99.72 | $103.20 | $98.85 | $100.21 | $100.21 | 355,659 |
| 2021-03-31 | $93.81 | $100.70 | $93.81 | $99.12 | $99.12 | 368,173 |
| 2021-03-30 | $90.86 | $93.94 | $89.82 | $92.88 | $92.88 | 173,844 |
| 2021-03-29 | $91.16 | $94.00 | $88.98 | $90.85 | $90.85 | 222,926 |
| 2021-03-26 | $95.80 | $96.66 | $90.40 | $92.15 | $92.15 | 154,589 |
| 2021-03-25 | $90.36 | $96.03 | $88.36 | $95.36 | $95.36 | 223,870 |
| 2021-03-24 | $96.00 | $96.95 | $91.04 | $91.38 | $91.38 | 287,182 |
| 2021-03-23 | $98.80 | $100.33 | $94.50 | $95.74 | $95.74 | 239,528 |
| 2021-03-22 | $103.95 | $104.50 | $99.86 | $100.01 | $100.01 | 190,324 |
| 2021-03-19 | $100.69 | $103.66 | $99.47 | $102.69 | $102.69 | 233,714 |
| 2021-03-18 | $101.67 | $105.73 | $99.71 | $100.58 | $100.58 | 349,997 |
| 2021-03-17 | $99.12 | $102.81 | $98.50 | $102.31 | $102.31 | 130,619 |
| 2021-03-16 | $103.83 | $106.23 | $100.64 | $101.31 | $101.31 | 197,545 |
| 2021-03-15 | $104.08 | $104.50 | $101.33 | $103.25 | $103.25 | 246,898 |
| 2021-03-12 | $99.39 | $105.01 | $99.00 | $104.93 | $104.93 | 423,063 |
| 2021-03-11 | $100.47 | $102.73 | $98.47 | $99.49 | $99.49 | 543,571 |
| 2021-03-10 | $95.85 | $100.45 | $95.08 | $98.00 | $98.00 | 344,515 |
| 2021-03-09 | $96.53 | $99.88 | $95.83 | $95.99 | $95.99 | 460,346 |
| 2021-03-08 | $101.37 | $102.05 | $92.88 | $94.39 | $94.39 | 375,315 |
| 2021-03-05 | $100.94 | $102.17 | $92.66 | $101.44 | $101.44 | 276,770 |
| 2021-03-04 | $105.00 | $108.16 | $96.69 | $98.91 | $98.91 | 496,832 |
| 2021-03-03 | $114.42 | $114.42 | $105.31 | $105.63 | $105.63 | 185,533 |
| 2021-03-02 | $118.90 | $118.98 | $113.99 | $114.20 | $114.20 | 145,042 |
| 2021-03-01 | $114.01 | $118.42 | $113.37 | $118.37 | $118.37 | 128,643 |
| 2021-02-26 | $111.88 | $114.51 | $109.51 | $113.13 | $113.13 | 204,178 |
| 2021-02-25 | $115.01 | $117.99 | $109.80 | $110.87 | $110.87 | 221,925 |
| 2021-02-24 | $115.22 | $116.00 | $113.39 | $115.00 | $115.00 | 176,220 |
| 2021-02-23 | $115.87 | $116.93 | $112.01 | $115.43 | $115.43 | 400,208 |
| 2021-02-22 | $119.06 | $123.11 | $118.00 | $118.67 | $118.67 | 382,659 |
| 2021-02-19 | $116.64 | $125.00 | $116.46 | $119.41 | $119.41 | 570,176 |
| 2021-02-18 | $116.17 | $119.64 | $104.41 | $118.98 | $118.98 | 651,184 |
| 2021-02-17 | $110.31 | $120.97 | $104.64 | $116.85 | $116.85 | 1,435,262 |
| 2021-02-16 | $97.29 | $99.66 | $95.33 | $97.49 | $97.49 | 287,508 |
| 2021-02-12 | $96.25 | $98.28 | $95.06 | $98.10 | $98.10 | 82,810 |
| 2021-02-11 | $98.10 | $99.15 | $93.68 | $96.75 | $96.75 | 114,116 |
| 2021-02-10 | $99.91 | $101.27 | $96.44 | $97.11 | $97.11 | 79,441 |
| 2021-02-09 | $99.94 | $101.16 | $98.59 | $99.73 | $99.73 | 161,139 |
| 2021-02-08 | $97.51 | $101.45 | $97.50 | $100.13 | $100.13 | 205,940 |
| 2021-02-05 | $91.96 | $97.04 | $91.06 | $97.04 | $97.04 | 609,801 |
| 2021-02-04 | $93.86 | $94.16 | $90.98 | $91.16 | $91.16 | 158,884 |
| 2021-02-03 | $93.61 | $95.04 | $92.45 | $92.57 | $92.57 | 84,162 |
| 2021-02-02 | $93.31 | $94.83 | $92.65 | $93.61 | $93.61 | 153,889 |
| 2021-02-01 | $91.00 | $94.00 | $90.65 | $92.27 | $92.27 | 248,728 |
| 2021-01-29 | $94.42 | $94.74 | $87.79 | $90.64 | $90.64 | 256,168 |
| 2021-01-28 | $96.91 | $97.35 | $94.00 | $94.99 | $94.99 | 160,744 |
| 2021-01-27 | $93.82 | $97.73 | $92.45 | $96.05 | $96.05 | 271,170 |
| 2021-01-26 | $97.54 | $97.74 | $95.23 | $96.46 | $96.46 | 98,768 |
| 2021-01-25 | $99.02 | $99.23 | $94.94 | $96.90 | $96.90 | 127,960 |
| 2021-01-22 | $96.65 | $98.32 | $95.45 | $97.95 | $97.95 | 181,820 |
| 2021-01-21 | $98.83 | $100.34 | $96.28 | $97.50 | $97.50 | 207,781 |
| 2021-01-20 | $95.87 | $100.47 | $95.84 | $98.96 | $98.96 | 220,988 |
| 2021-01-19 | $97.08 | $97.08 | $92.67 | $94.89 | $94.89 | 359,487 |
| 2021-01-15 | $93.54 | $95.09 | $91.23 | $94.26 | $94.26 | 182,033 |
| 2021-01-14 | $90.32 | $94.16 | $89.31 | $94.01 | $94.01 | 164,463 |
| 2021-01-13 | $90.40 | $91.56 | $89.50 | $90.05 | $90.05 | 81,751 |
| 2021-01-12 | $88.28 | $91.22 | $88.20 | $90.70 | $90.70 | 242,634 |
| 2021-01-11 | $88.50 | $89.67 | $86.71 | $88.15 | $88.15 | 189,207 |
| 2021-01-08 | $87.96 | $89.74 | $87.08 | $89.06 | $89.06 | 120,395 |
| 2021-01-07 | $85.44 | $87.66 | $84.30 | $87.40 | $87.40 | 126,287 |
| 2021-01-06 | $84.96 | $88.14 | $83.60 | $84.48 | $84.48 | 129,490 |
| 2021-01-05 | $81.80 | $86.21 | $81.80 | $85.20 | $85.20 | 128,288 |
| 2021-01-04 | $89.30 | $90.00 | $79.76 | $81.77 | $81.77 | 435,725 |
| 2020-12-31 | $90.41 | $90.41 | $88.89 | $89.13 | $89.13 | 54,069 |
| 2020-12-30 | $89.54 | $91.33 | $89.01 | $90.00 | $90.00 | 136,419 |
| 2020-12-29 | $91.62 | $92.61 | $87.65 | $89.21 | $89.21 | 196,724 |
| 2020-12-28 | $89.00 | $91.23 | $87.88 | $91.14 | $91.14 | 116,117 |
| 2020-12-24 | $88.90 | $88.95 | $86.60 | $88.45 | $88.45 | 83,213 |
| 2020-12-23 | $91.80 | $92.07 | $88.89 | $89.10 | $89.10 | 284,579 |
| 2020-12-22 | $90.46 | $91.33 | $88.50 | $91.00 | $91.00 | 241,522 |
| 2020-12-21 | $86.99 | $90.48 | $85.79 | $89.94 | $89.94 | 172,421 |
| 2020-12-18 | $86.78 | $90.14 | $86.71 | $86.97 | $86.97 | 255,145 |
| 2020-12-17 | $86.60 | $87.85 | $85.60 | $85.98 | $85.98 | 160,212 |
| 2020-12-16 | $84.88 | $86.99 | $84.88 | $86.25 | $86.25 | 152,834 |
| 2020-12-15 | $84.01 | $85.94 | $82.50 | $85.09 | $85.09 | 300,730 |
| 2020-12-14 | $84.77 | $85.24 | $83.18 | $84.10 | $84.10 | 321,657 |
| 2020-12-11 | $84.72 | $85.56 | $83.30 | $84.50 | $84.50 | 268,353 |
| 2020-12-10 | $85.79 | $87.13 | $84.25 | $85.01 | $85.01 | 318,351 |
| 2020-12-09 | $87.49 | $87.99 | $84.88 | $86.50 | $86.50 | 215,742 |
| 2020-12-08 | $87.57 | $88.56 | $86.32 | $87.18 | $87.18 | 232,505 |
| 2020-12-07 | $86.81 | $87.96 | $85.64 | $87.16 | $87.16 | 136,978 |
| 2020-12-04 | $85.26 | $87.53 | $84.86 | $87.07 | $87.07 | 128,046 |
| 2020-12-03 | $85.26 | $86.11 | $84.65 | $85.04 | $85.04 | 170,484 |
| 2020-12-02 | $84.83 | $85.99 | $82.95 | $84.86 | $84.86 | 185,271 |
| 2020-12-01 | $85.48 | $86.60 | $83.77 | $85.04 | $85.04 | 190,865 |
| 2020-11-30 | $85.00 | $85.58 | $81.35 | $84.37 | $84.37 | 238,010 |
| 2020-11-27 | $83.83 | $84.69 | $82.78 | $83.81 | $83.81 | 36,313 |
| 2020-11-25 | $80.17 | $83.60 | $79.41 | $83.18 | $83.18 | 168,858 |
| 2020-11-24 | $83.65 | $83.66 | $79.39 | $80.49 | $80.49 | 218,875 |
| 2020-11-23 | $80.51 | $85.00 | $80.51 | $83.50 | $83.50 | 522,174 |
| 2020-11-20 | $79.63 | $81.15 | $77.98 | $80.08 | $80.08 | 180,857 |
| 2020-11-19 | $77.21 | $79.76 | $76.90 | $79.47 | $79.47 | 335,118 |
| 2020-11-18 | $78.28 | $79.06 | $77.05 | $77.44 | $77.44 | 213,965 |
| 2020-11-17 | $78.43 | $79.41 | $75.59 | $78.55 | $78.55 | 197,159 |
| 2020-11-16 | $77.32 | $78.24 | $75.60 | $78.24 | $78.24 | 198,282 |
| 2020-11-13 | $73.70 | $77.60 | $73.70 | $77.03 | $77.03 | 401,846 |
| 2020-11-12 | $74.17 | $77.38 | $72.19 | $73.69 | $73.69 | 223,283 |
| 2020-11-11 | $70.75 | $77.14 | $70.75 | $73.87 | $73.87 | 501,640 |
| 2020-11-10 | $66.49 | $70.30 | $66.31 | $68.17 | $68.17 | 209,905 |
| 2020-11-09 | $70.25 | $73.49 | $66.27 | $66.52 | $66.52 | 238,957 |
| 2020-11-06 | $71.36 | $71.49 | $69.82 | $71.35 | $71.35 | 149,410 |
| 2020-11-05 | $69.51 | $71.85 | $69.25 | $70.96 | $70.96 | 164,874 |
| 2020-11-04 | $69.42 | $70.43 | $65.16 | $68.75 | $68.75 | 165,761 |
| 2020-11-03 | $66.87 | $70.18 | $65.63 | $68.76 | $68.76 | 175,436 |
| 2020-11-02 | $68.01 | $68.57 | $65.76 | $66.43 | $66.43 | 223,016 |
| 2020-10-30 | $67.76 | $67.99 | $65.01 | $67.32 | $67.32 | 253,732 |
| 2020-10-29 | $66.11 | $68.04 | $64.49 | $67.91 | $67.91 | 220,763 |
| 2020-10-28 | $64.48 | $66.52 | $63.52 | $65.93 | $65.93 | 114,641 |
| 2020-10-27 | $67.04 | $68.41 | $65.64 | $66.22 | $66.22 | 96,263 |
| 2020-10-26 | $66.74 | $67.34 | $65.30 | $66.99 | $66.99 | 97,802 |
| 2020-10-23 | $68.17 | $68.51 | $66.10 | $67.28 | $67.28 | 161,311 |
| 2020-10-22 | $67.34 | $69.13 | $67.34 | $67.95 | $67.95 | 139,176 |
| 2020-10-21 | $68.72 | $69.79 | $67.06 | $67.22 | $67.22 | 125,894 |
| 2020-10-20 | $68.45 | $69.75 | $67.94 | $68.95 | $68.95 | 110,866 |
| 2020-10-19 | $69.20 | $69.78 | $67.26 | $68.28 | $68.28 | 187,024 |
| 2020-10-16 | $70.40 | $71.67 | $68.82 | $68.98 | $68.98 | 170,921 |
| 2020-10-15 | $69.09 | $70.70 | $68.90 | $70.39 | $70.39 | 145,232 |
| 2020-10-14 | $72.40 | $73.00 | $68.70 | $69.91 | $69.91 | 300,233 |
| 2020-10-13 | $69.52 | $73.18 | $69.29 | $72.60 | $72.60 | 345,244 |
| 2020-10-12 | $69.67 | $69.81 | $68.22 | $69.59 | $69.59 | 229,794 |
| 2020-10-09 | $67.49 | $69.05 | $67.49 | $68.95 | $68.95 | 197,098 |
| 2020-10-08 | $65.25 | $67.27 | $64.38 | $67.27 | $67.27 | 199,813 |
| 2020-10-07 | $64.42 | $65.31 | $64.03 | $64.63 | $64.63 | 136,372 |
| 2020-10-06 | $63.34 | $64.14 | $62.60 | $63.27 | $63.27 | 157,308 |
| 2020-10-05 | $65.80 | $65.80 | $63.09 | $63.26 | $63.26 | 149,609 |
| 2020-10-02 | $63.50 | $66.14 | $63.00 | $64.80 | $64.80 | 304,055 |
| 2020-10-01 | $65.48 | $66.20 | $64.59 | $65.07 | $65.07 | 290,079 |
| 2020-09-30 | $63.79 | $65.29 | $63.26 | $64.87 | $64.87 | 326,335 |
| 2020-09-29 | $62.37 | $64.80 | $62.21 | $63.87 | $63.87 | 505,279 |
| 2020-09-28 | $60.41 | $62.69 | $60.19 | $62.67 | $62.67 | 214,044 |
| 2020-09-25 | $58.56 | $59.55 | $57.82 | $59.34 | $59.34 | 108,777 |
| 2020-09-24 | $60.56 | $61.12 | $57.94 | $58.43 | $58.43 | 190,047 |
| 2020-09-23 | $62.20 | $62.94 | $60.08 | $60.82 | $60.82 | 296,957 |
| 2020-09-22 | $59.64 | $63.00 | $59.01 | $62.20 | $62.20 | 327,377 |
| 2020-09-21 | $59.99 | $60.44 | $57.43 | $59.36 | $59.36 | 281,292 |
| 2020-09-18 | $57.95 | $58.59 | $56.62 | $57.96 | $57.96 | 450,019 |
| 2020-09-17 | $55.80 | $57.80 | $55.25 | $57.09 | $57.09 | 1,962,800 |
| 2020-09-16 | $60.12 | $60.84 | $57.15 | $57.29 | $57.29 | 428,868 |
| 2020-09-15 | $60.60 | $61.00 | $59.27 | $60.08 | $60.08 | 349,750 |
| 2020-09-14 | $60.85 | $62.95 | $60.57 | $62.74 | $62.74 | 242,166 |
| 2020-09-11 | $60.70 | $61.23 | $59.68 | $60.26 | $60.26 | 217,098 |
| 2020-09-10 | $62.26 | $63.00 | $59.97 | $60.30 | $60.30 | 138,859 |
| 2020-09-09 | $59.18 | $63.02 | $58.70 | $62.25 | $62.25 | 220,611 |
| 2020-09-08 | $59.35 | $60.09 | $57.98 | $58.30 | $58.30 | 237,225 |
| 2020-09-04 | $61.12 | $62.03 | $57.44 | $60.14 | $60.14 | 157,450 |
| 2020-09-03 | $64.56 | $64.56 | $60.02 | $60.76 | $60.76 | 251,215 |
| 2020-09-02 | $65.55 | $65.91 | $64.28 | $65.22 | $65.22 | 179,618 |
| 2020-09-01 | $62.31 | $65.69 | $62.02 | $65.55 | $65.55 | 162,723 |
| 2020-08-31 | $62.93 | $62.94 | $60.99 | $61.93 | $61.93 | 201,601 |
| 2020-08-28 | $61.00 | $63.59 | $60.95 | $63.15 | $63.15 | 185,488 |
| 2020-08-27 | $62.19 | $62.19 | $60.43 | $60.97 | $60.97 | 132,668 |
| 2020-08-26 | $61.11 | $62.15 | $60.51 | $61.76 | $61.76 | 195,826 |
| 2020-08-25 | $59.99 | $61.44 | $59.14 | $61.26 | $61.26 | 281,466 |
| 2020-08-24 | $60.51 | $60.83 | $59.00 | $59.52 | $59.52 | 197,229 |
| 2020-08-21 | $62.34 | $62.83 | $59.39 | $59.71 | $59.71 | 177,435 |
| 2020-08-20 | $61.39 | $63.10 | $61.38 | $62.46 | $62.46 | 202,581 |
| 2020-08-19 | $61.34 | $62.98 | $60.06 | $62.04 | $62.04 | 199,590 |
| 2020-08-18 | $59.63 | $60.30 | $58.82 | $60.25 | $60.25 | 139,889 |
| 2020-08-17 | $58.97 | $60.79 | $58.66 | $59.84 | $59.84 | 156,195 |
| 2020-08-14 | $57.95 | $60.00 | $57.45 | $58.68 | $58.68 | 179,565 |
| 2020-08-13 | $55.90 | $59.28 | $55.90 | $58.59 | $58.59 | 182,094 |
| 2020-08-12 | $55.05 | $59.59 | $55.01 | $57.79 | $57.79 | 415,821 |
| 2020-08-11 | $54.28 | $55.53 | $53.39 | $54.45 | $54.45 | 271,368 |
| 2020-08-10 | $56.34 | $56.34 | $53.60 | $53.71 | $53.71 | 263,549 |
| 2020-08-07 | $56.46 | $57.64 | $56.10 | $56.63 | $56.63 | 257,632 |
| 2020-08-06 | $56.40 | $56.74 | $55.90 | $56.44 | $56.44 | 207,645 |
| 2020-08-05 | $55.33 | $56.64 | $55.22 | $56.44 | $56.44 | 133,495 |
| 2020-08-04 | $54.64 | $55.27 | $54.10 | $55.05 | $55.05 | 158,350 |
| 2020-08-03 | $53.74 | $55.44 | $53.17 | $55.03 | $55.03 | 137,768 |
| 2020-07-31 | $52.76 | $53.73 | $52.04 | $53.59 | $53.59 | 187,723 |
| 2020-07-30 | $51.58 | $52.90 | $51.27 | $52.64 | $52.64 | 108,031 |
| 2020-07-29 | $51.93 | $52.95 | $50.38 | $52.09 | $52.09 | 250,647 |
| 2020-07-28 | $52.58 | $52.83 | $50.93 | $51.35 | $51.35 | 221,607 |
| 2020-07-27 | $54.38 | $54.76 | $52.85 | $52.97 | $52.97 | 266,822 |
| 2020-07-24 | $54.78 | $54.97 | $53.51 | $53.98 | $53.98 | 162,839 |
| 2020-07-23 | $54.00 | $56.80 | $53.50 | $55.43 | $55.43 | 289,962 |
| 2020-07-22 | $54.67 | $55.55 | $53.41 | $53.94 | $53.94 | 337,048 |
| 2020-07-21 | $55.50 | $56.10 | $54.21 | $54.98 | $54.98 | 320,170 |
| 2020-07-20 | $52.57 | $54.96 | $52.57 | $54.20 | $54.20 | 179,107 |
| 2020-07-17 | $51.98 | $53.92 | $51.98 | $53.16 | $53.16 | 138,300 |
| 2020-07-16 | $51.69 | $52.85 | $50.85 | $52.04 | $52.04 | 137,700 |
| 2020-07-15 | $51.28 | $52.48 | $50.60 | $51.97 | $51.97 | 195,400 |
| 2020-07-14 | $50.93 | $50.93 | $43.81 | $50.41 | $50.41 | 714,200 |
| 2020-07-13 | $52.06 | $54.97 | $51.30 | $51.56 | $51.56 | 443,800 |
| 2020-07-10 | $52.49 | $52.79 | $51.07 | $52.33 | $52.33 | 189,900 |
| 2020-07-09 | $51.17 | $53.49 | $50.24 | $52.54 | $52.54 | 565,700 |
| 2020-07-08 | $50.68 | $51.69 | $50.20 | $51.36 | $51.36 | 162,300 |
| 2020-07-07 | $51.13 | $51.72 | $50.53 | $50.69 | $50.69 | 166,600 |
| 2020-07-06 | $52.13 | $52.61 | $51.27 | $51.65 | $51.65 | 167,500 |
| 2020-07-02 | $51.73 | $52.25 | $50.96 | $51.13 | $51.13 | 186,000 |
| 2020-07-01 | $53.38 | $53.68 | $50.61 | $51.00 | $51.00 | 414,900 |
| 2020-06-30 | $49.21 | $53.39 | $48.37 | $53.38 | $53.38 | 679,200 |
| 2020-06-29 | $49.57 | $49.60 | $48.51 | $49.00 | $49.00 | 349,500 |
| 2020-06-26 | $49.82 | $50.21 | $48.60 | $49.02 | $49.02 | 223,090 |
| 2020-06-25 | $48.51 | $49.85 | $48.44 | $49.79 | $49.79 | 184,635 |
| 2020-06-24 | $49.40 | $50.38 | $48.20 | $48.81 | $48.81 | 161,257 |
| 2020-06-23 | $49.55 | $50.70 | $49.22 | $49.99 | $49.99 | 246,482 |
| 2020-06-22 | $50.33 | $50.64 | $48.24 | $48.56 | $48.56 | 333,557 |
| 2020-06-19 | $50.65 | $51.23 | $49.68 | $50.08 | $50.08 | 960,325 |
| 2020-06-18 | $49.50 | $49.71 | $48.89 | $49.40 | $49.40 | 251,121 |
| 2020-06-17 | $48.98 | $49.94 | $48.83 | $49.64 | $49.64 | 219,151 |
| 2020-06-16 | $50.28 | $51.22 | $48.12 | $48.93 | $48.93 | 155,857 |
| 2020-06-15 | $46.00 | $48.83 | $45.33 | $48.31 | $48.31 | 247,157 |
| 2020-06-12 | $48.03 | $49.15 | $45.73 | $46.85 | $46.85 | 259,484 |
| 2020-06-11 | $48.28 | $48.28 | $46.01 | $46.48 | $46.48 | 482,501 |
| 2020-06-10 | $49.47 | $49.96 | $48.21 | $49.40 | $49.40 | 359,265 |
| 2020-06-09 | $51.50 | $52.04 | $49.22 | $49.62 | $49.62 | 425,155 |
| 2020-06-08 | $51.92 | $52.96 | $51.26 | $51.50 | $51.50 | 642,279 |
| 2020-06-05 | $50.90 | $52.44 | $50.28 | $51.75 | $51.75 | 479,610 |
| 2020-06-04 | $49.27 | $49.85 | $48.63 | $49.49 | $49.49 | 355,407 |
| 2020-06-03 | $48.77 | $50.46 | $48.77 | $50.05 | $50.05 | 323,243 |
| 2020-06-02 | $47.98 | $48.86 | $47.38 | $48.62 | $48.62 | 282,668 |
| 2020-06-01 | $46.54 | $48.32 | $46.44 | $47.94 | $47.94 | 274,093 |
| 2020-05-29 | $46.66 | $47.67 | $46.18 | $46.75 | $46.75 | 376,889 |
| 2020-05-28 | $47.50 | $48.59 | $46.79 | $46.91 | $46.91 | 253,230 |
| 2020-05-27 | $48.23 | $48.47 | $45.66 | $47.92 | $47.92 | 345,963 |
| 2020-05-26 | $49.80 | $50.59 | $46.71 | $47.06 | $47.06 | 779,368 |
| 2020-05-22 | $48.63 | $51.79 | $48.21 | $50.00 | $50.00 | 649,787 |
| 2020-05-21 | $47.01 | $49.98 | $46.74 | $49.33 | $49.33 | 1,251,474 |
| 2020-05-20 | $41.50 | $48.07 | $41.09 | $47.74 | $47.74 | 3,254,302 |
| 2020-05-19 | $35.14 | $36.86 | $33.87 | $35.68 | $35.68 | 648,579 |
| 2020-05-18 | $31.50 | $36.45 | $31.10 | $35.42 | $35.42 | 977,618 |
| 2020-05-15 | $29.17 | $30.53 | $29.14 | $30.31 | $30.31 | 277,321 |
| 2020-05-14 | $28.57 | $29.48 | $28.06 | $29.23 | $29.23 | 273,458 |
| 2020-05-13 | $30.21 | $30.36 | $28.50 | $29.03 | $29.03 | 211,277 |
| 2020-05-12 | $31.71 | $31.72 | $30.10 | $30.16 | $30.16 | 169,859 |
| 2020-05-11 | $31.76 | $32.34 | $30.91 | $31.55 | $31.55 | 212,529 |
| 2020-05-08 | $31.92 | $32.41 | $31.63 | $32.24 | $32.24 | 157,024 |
| 2020-05-07 | $31.51 | $32.10 | $31.32 | $31.53 | $31.53 | 138,186 |
| 2020-05-06 | $31.25 | $31.67 | $30.41 | $31.11 | $31.11 | 201,036 |
| 2020-05-05 | $30.79 | $31.79 | $30.61 | $31.07 | $31.07 | 201,098 |
| 2020-05-04 | $30.00 | $30.82 | $29.69 | $30.48 | $30.48 | 254,232 |
| 2020-05-01 | $32.45 | $32.87 | $29.83 | $30.50 | $30.50 | 263,309 |
| 2020-04-30 | $33.67 | $33.82 | $32.63 | $33.18 | $33.18 | 249,013 |
| 2020-04-29 | $31.47 | $33.95 | $31.45 | $33.67 | $33.67 | 230,942 |
| 2020-04-28 | $30.95 | $31.06 | $29.89 | $30.67 | $30.67 | 227,494 |
| 2020-04-27 | $29.10 | $30.30 | $29.10 | $30.07 | $30.07 | 330,052 |
| 2020-04-24 | $29.19 | $29.40 | $28.37 | $29.00 | $29.00 | 207,694 |
| 2020-04-23 | $28.00 | $29.58 | $27.96 | $28.73 | $28.73 | 317,051 |
| 2020-04-22 | $27.02 | $27.98 | $27.02 | $27.73 | $27.73 | 179,651 |
| 2020-04-21 | $26.98 | $27.29 | $26.18 | $26.57 | $26.57 | 124,211 |
| 2020-04-20 | $27.49 | $28.12 | $27.03 | $27.31 | $27.31 | 229,310 |
| 2020-04-17 | $26.46 | $28.06 | $26.46 | $27.61 | $27.61 | 495,155 |
| 2020-04-16 | $26.81 | $26.96 | $25.74 | $26.05 | $26.05 | 308,083 |
| 2020-04-15 | $27.50 | $27.57 | $25.75 | $26.11 | $26.11 | 262,501 |
| 2020-04-14 | $27.29 | $27.96 | $26.02 | $27.42 | $27.42 | 352,332 |
| 2020-04-13 | $26.32 | $26.92 | $25.25 | $26.66 | $26.66 | 286,293 |
| 2020-04-09 | $25.90 | $26.74 | $25.63 | $26.53 | $26.53 | 297,041 |
| 2020-04-08 | $24.84 | $25.89 | $24.09 | $25.38 | $25.38 | 623,256 |
| 2020-04-07 | $23.89 | $24.66 | $23.65 | $24.33 | $24.33 | 434,216 |
| 2020-04-06 | $23.30 | $24.04 | $22.20 | $23.05 | $23.05 | 696,223 |
| 2020-04-03 | $23.67 | $23.76 | $22.78 | $23.05 | $23.05 | 259,807 |
| 2020-04-02 | $23.08 | $25.43 | $23.07 | $23.73 | $23.73 | 365,029 |
| 2020-04-01 | $24.41 | $24.42 | $23.07 | $23.27 | $23.27 | 251,578 |
| 2020-03-31 | $25.00 | $26.19 | $24.71 | $24.89 | $24.89 | 299,158 |
| 2020-03-30 | $25.68 | $25.93 | $23.89 | $24.85 | $24.85 | 464,093 |
| 2020-03-27 | $26.48 | $26.95 | $23.41 | $25.44 | $25.44 | 1,185,892 |
| 2020-03-26 | $27.72 | $30.45 | $27.72 | $29.87 | $29.87 | 466,120 |
| 2020-03-25 | $26.51 | $27.73 | $24.91 | $27.39 | $27.39 | 421,588 |
| 2020-03-24 | $25.21 | $26.66 | $24.44 | $26.36 | $26.36 | 428,971 |
| 2020-03-23 | $24.30 | $24.94 | $23.04 | $24.18 | $24.18 | 684,404 |
| 2020-03-20 | $25.10 | $25.10 | $22.17 | $24.12 | $24.12 | 690,062 |
| 2020-03-19 | $25.91 | $26.83 | $23.66 | $24.84 | $24.84 | 578,728 |
| 2020-03-18 | $26.41 | $28.21 | $23.02 | $26.36 | $26.36 | 370,959 |
| 2020-03-17 | $28.04 | $29.94 | $25.00 | $29.04 | $29.04 | 624,659 |
| 2020-03-16 | $27.75 | $29.22 | $24.98 | $27.93 | $27.93 | 553,129 |
| 2020-03-13 | $32.01 | $33.78 | $29.84 | $31.23 | $31.23 | 505,556 |
| 2020-03-12 | $31.71 | $33.46 | $30.00 | $30.74 | $30.74 | 370,111 |
| 2020-03-11 | $36.04 | $36.57 | $34.19 | $34.48 | $34.48 | 456,369 |
| 2020-03-10 | $36.74 | $37.59 | $35.61 | $36.84 | $36.84 | 528,785 |
| 2020-03-09 | $36.09 | $36.91 | $33.20 | $35.86 | $35.86 | 348,777 |
| 2020-03-06 | $38.78 | $40.02 | $38.18 | $39.12 | $39.12 | 280,391 |
| 2020-03-05 | $40.38 | $40.93 | $39.55 | $39.94 | $39.94 | 201,240 |
| 2020-03-04 | $41.77 | $41.99 | $40.56 | $41.20 | $41.20 | 171,457 |
| 2020-03-03 | $41.93 | $42.47 | $40.12 | $40.93 | $40.93 | 180,318 |
| 2020-03-02 | $40.16 | $42.07 | $39.25 | $41.91 | $41.91 | 288,306 |
| 2020-02-28 | $37.95 | $40.06 | $37.59 | $39.85 | $39.85 | 335,659 |
| 2020-02-27 | $40.21 | $40.89 | $38.48 | $38.53 | $38.53 | 365,550 |
| 2020-02-26 | $41.31 | $42.64 | $40.65 | $41.09 | $41.09 | 167,059 |
| 2020-02-25 | $42.66 | $43.26 | $40.96 | $41.00 | $41.00 | 337,398 |
| 2020-02-24 | $42.26 | $42.90 | $41.40 | $42.55 | $42.55 | 261,761 |
| 2020-02-21 | $43.46 | $43.76 | $42.75 | $43.60 | $43.60 | 172,256 |
| 2020-02-20 | $43.73 | $43.99 | $42.97 | $43.47 | $43.47 | 144,514 |
| 2020-02-19 | $43.90 | $44.06 | $43.61 | $43.80 | $43.80 | 169,322 |
| 2020-02-18 | $44.00 | $44.50 | $43.73 | $43.90 | $43.90 | 201,983 |
| 2020-02-14 | $43.76 | $44.39 | $43.34 | $44.34 | $44.34 | 192,055 |
| 2020-02-13 | $44.11 | $44.97 | $43.82 | $43.94 | $43.94 | 373,925 |
| 2020-02-12 | $42.00 | $45.21 | $42.00 | $44.55 | $44.55 | 809,355 |
| 2020-02-11 | $44.00 | $44.41 | $42.71 | $43.00 | $43.00 | 762,496 |
| 2020-02-10 | $43.19 | $44.62 | $42.78 | $43.84 | $43.84 | 620,193 |
| 2020-02-07 | $43.96 | $43.98 | $42.66 | $43.23 | $43.23 | 210,717 |
| 2020-02-06 | $44.59 | $45.19 | $43.71 | $43.98 | $43.98 | 603,642 |
| 2020-02-05 | $44.40 | $44.59 | $43.14 | $44.45 | $44.45 | 538,312 |
| 2020-02-04 | $43.91 | $44.65 | $42.99 | $43.93 | $43.93 | 432,385 |
| 2020-02-03 | $42.02 | $43.78 | $41.55 | $43.55 | $43.55 | 502,403 |
| 2020-01-31 | $42.25 | $42.45 | $41.05 | $41.78 | $41.78 | 248,970 |
| 2020-01-30 | $41.72 | $42.52 | $41.30 | $42.44 | $42.44 | 243,451 |
| 2020-01-29 | $41.24 | $41.89 | $40.93 | $41.88 | $41.88 | 107,611 |
| 2020-01-28 | $41.00 | $41.24 | $40.46 | $41.19 | $41.19 | 302,285 |
| 2020-01-27 | $40.64 | $41.41 | $40.30 | $40.75 | $40.75 | 237,281 |
| 2020-01-24 | $40.50 | $41.31 | $40.40 | $41.28 | $41.28 | 349,187 |
| 2020-01-23 | $40.68 | $40.90 | $40.23 | $40.55 | $40.55 | 115,584 |
| 2020-01-22 | $40.82 | $41.03 | $39.75 | $40.68 | $40.68 | 259,842 |
| 2020-01-21 | $40.99 | $41.82 | $40.28 | $40.52 | $40.52 | 375,003 |
| 2020-01-17 | $40.53 | $41.02 | $40.21 | $40.76 | $40.76 | 158,531 |
| 2020-01-16 | $39.64 | $40.79 | $39.40 | $40.53 | $40.53 | 254,550 |
| 2020-01-15 | $39.60 | $40.34 | $39.29 | $39.54 | $39.54 | 157,744 |
| 2020-01-14 | $40.47 | $40.71 | $39.45 | $39.63 | $39.63 | 384,176 |
| 2020-01-13 | $38.72 | $40.48 | $38.70 | $40.46 | $40.46 | 406,711 |
| 2020-01-10 | $36.44 | $38.68 | $36.44 | $38.59 | $38.59 | 440,432 |
| 2020-01-09 | $34.41 | $36.73 | $34.41 | $36.20 | $36.20 | 540,155 |
| 2020-01-08 | $34.12 | $34.71 | $34.00 | $34.24 | $34.24 | 182,360 |
| 2020-01-07 | $34.47 | $34.75 | $33.92 | $34.24 | $34.24 | 106,155 |
| 2020-01-06 | $33.44 | $34.79 | $33.39 | $34.49 | $34.49 | 221,875 |
| 2020-01-03 | $33.50 | $33.82 | $32.99 | $33.79 | $33.79 | 175,493 |
| 2020-01-02 | $34.55 | $34.58 | $33.57 | $33.78 | $33.78 | 109,843 |
| 2019-12-31 | $34.21 | $34.44 | $33.88 | $34.23 | $34.23 | 71,573 |
| 2019-12-30 | $33.99 | $34.27 | $33.65 | $34.11 | $34.11 | 342,412 |
| 2019-12-27 | $34.13 | $34.15 | $33.71 | $33.96 | $33.96 | 56,781 |
| 2019-12-26 | $34.00 | $34.25 | $33.76 | $33.91 | $33.91 | 94,003 |
| 2019-12-24 | $33.77 | $34.13 | $33.55 | $33.98 | $33.98 | 97,688 |
| 2019-12-23 | $33.51 | $33.83 | $33.03 | $33.65 | $33.65 | 94,681 |
| 2019-12-20 | $34.10 | $34.35 | $33.45 | $33.52 | $33.52 | 211,682 |
| 2019-12-19 | $34.04 | $34.55 | $33.97 | $34.21 | $34.21 | 173,371 |
| 2019-12-18 | $34.04 | $34.30 | $33.77 | $33.85 | $33.85 | 93,634 |
| 2019-12-17 | $33.35 | $34.09 | $33.25 | $33.94 | $33.94 | 134,025 |
| 2019-12-16 | $32.84 | $33.45 | $32.75 | $33.29 | $33.29 | 139,921 |
| 2019-12-13 | $32.74 | $32.94 | $32.39 | $32.60 | $32.60 | 96,957 |
| 2019-12-12 | $32.54 | $32.93 | $32.27 | $32.68 | $32.68 | 137,723 |
| 2019-12-11 | $32.00 | $32.43 | $31.73 | $32.42 | $32.42 | 114,261 |
| 2019-12-10 | $31.97 | $32.10 | $31.63 | $31.96 | $31.96 | 123,711 |
| 2019-12-09 | $32.50 | $32.62 | $31.95 | $32.09 | $32.09 | 145,684 |
| 2019-12-06 | $33.37 | $33.71 | $32.44 | $32.49 | $32.49 | 141,215 |
| 2019-12-05 | $33.70 | $34.13 | $32.89 | $33.09 | $33.09 | 182,029 |
| 2019-12-04 | $34.95 | $34.95 | $33.12 | $33.56 | $33.56 | 419,643 |
| 2019-12-03 | $33.73 | $34.92 | $33.70 | $34.75 | $34.75 | 231,150 |
| 2019-12-02 | $34.00 | $34.68 | $33.68 | $34.33 | $34.33 | 157,544 |
| 2019-11-29 | $34.26 | $34.61 | $33.86 | $34.10 | $34.10 | 90,925 |
| 2019-11-27 | $32.97 | $34.33 | $32.94 | $34.25 | $34.25 | 233,722 |
| 2019-11-26 | $33.19 | $33.30 | $32.62 | $32.84 | $32.84 | 207,423 |
| 2019-11-25 | $32.45 | $33.23 | $32.45 | $33.10 | $33.10 | 184,404 |
| 2019-11-22 | $31.32 | $32.27 | $31.32 | $32.20 | $32.20 | 193,560 |
| 2019-11-21 | $31.34 | $31.44 | $30.71 | $31.36 | $31.36 | 267,867 |
| 2019-11-20 | $32.39 | $32.40 | $30.62 | $31.36 | $31.36 | 452,546 |
| 2019-11-19 | $32.31 | $33.27 | $31.32 | $32.48 | $32.48 | 818,557 |
| 2019-11-18 | $34.27 | $34.37 | $32.66 | $33.13 | $33.13 | 579,566 |
| 2019-11-15 | $34.28 | $34.82 | $34.19 | $34.22 | $34.22 | 272,291 |
| 2019-11-14 | $34.14 | $34.68 | $33.82 | $34.19 | $34.19 | 261,220 |
| 2019-11-13 | $34.16 | $34.16 | $33.82 | $34.06 | $34.06 | 110,859 |
| 2019-11-12 | $34.28 | $34.35 | $33.97 | $34.23 | $34.23 | 119,599 |
| 2019-11-11 | $33.85 | $34.49 | $32.04 | $34.15 | $34.15 | 303,643 |
| 2019-11-08 | $34.61 | $34.76 | $34.12 | $34.35 | $34.35 | 205,334 |
| 2019-11-07 | $34.81 | $35.20 | $34.46 | $34.58 | $34.58 | 135,468 |
| 2019-11-06 | $34.60 | $35.09 | $34.35 | $34.74 | $34.74 | 96,405 |
| 2019-11-05 | $35.12 | $35.12 | $34.42 | $34.53 | $34.53 | 95,977 |
| 2019-11-04 | $35.07 | $35.73 | $34.97 | $34.98 | $34.98 | 198,204 |
| 2019-11-01 | $34.00 | $35.00 | $33.86 | $34.96 | $34.96 | 127,245 |
| 2019-10-31 | $34.49 | $34.49 | $33.83 | $33.99 | $33.99 | 70,346 |
| 2019-10-30 | $34.07 | $34.58 | $33.83 | $34.35 | $34.35 | 130,139 |
| 2019-10-29 | $33.97 | $34.31 | $33.82 | $34.06 | $34.06 | 137,608 |
| 2019-10-28 | $34.26 | $34.57 | $33.86 | $34.11 | $34.11 | 187,128 |
| 2019-10-25 | $34.07 | $34.16 | $33.88 | $33.92 | $33.92 | 122,075 |
| 2019-10-24 | $34.31 | $34.77 | $33.60 | $33.92 | $33.92 | 224,711 |
| 2019-10-23 | $33.70 | $34.09 | $33.39 | $33.94 | $33.94 | 198,112 |
| 2019-10-22 | $33.88 | $34.00 | $33.16 | $33.59 | $33.59 | 126,573 |
| 2019-10-21 | $32.52 | $33.63 | $32.52 | $33.48 | $33.48 | 92,996 |
| 2019-10-18 | $32.98 | $33.87 | $32.20 | $32.35 | $32.35 | 245,650 |
| 2019-10-17 | $32.45 | $33.55 | $32.45 | $33.27 | $33.27 | 192,090 |
| 2019-10-16 | $32.04 | $32.47 | $31.66 | $32.30 | $32.30 | 159,924 |
| 2019-10-15 | $31.69 | $32.30 | $31.69 | $32.05 | $32.05 | 153,195 |
| 2019-10-14 | $31.46 | $31.73 | $31.13 | $31.57 | $31.57 | 150,735 |
| 2019-10-11 | $31.13 | $31.64 | $30.86 | $31.47 | $31.47 | 198,567 |
| 2019-10-10 | $31.10 | $31.26 | $30.72 | $30.91 | $30.91 | 120,077 |
| 2019-10-09 | $32.50 | $32.50 | $30.99 | $31.20 | $31.20 | 241,911 |
| 2019-10-08 | $31.11 | $32.28 | $31.11 | $32.16 | $32.16 | 306,584 |
| 2019-10-07 | $31.03 | $31.65 | $30.48 | $31.45 | $31.45 | 146,840 |
| 2019-10-04 | $30.50 | $30.96 | $30.39 | $30.94 | $30.94 | 90,540 |
| 2019-10-03 | $29.95 | $30.83 | $29.34 | $30.42 | $30.42 | 207,976 |
| 2019-10-02 | $29.88 | $29.90 | $28.76 | $29.89 | $29.89 | 278,429 |
| 2019-10-01 | $30.91 | $31.04 | $29.54 | $29.92 | $29.92 | 198,264 |
| 2019-09-30 | $30.45 | $30.88 | $30.16 | $30.78 | $30.78 | 94,793 |
| 2019-09-27 | $31.49 | $31.73 | $30.28 | $30.41 | $30.41 | 198,913 |
| 2019-09-26 | $31.94 | $32.10 | $31.35 | $31.54 | $31.54 | 133,876 |
| 2019-09-25 | $31.17 | $31.89 | $30.74 | $31.81 | $31.81 | 129,396 |
| 2019-09-24 | $32.39 | $32.39 | $31.01 | $31.28 | $31.28 | 301,586 |
| 2019-09-23 | $32.17 | $32.33 | $31.81 | $32.12 | $32.12 | 205,538 |
| 2019-09-20 | $32.19 | $32.46 | $31.78 | $32.42 | $32.42 | 185,310 |
| 2019-09-19 | $31.82 | $32.14 | $31.67 | $31.91 | $31.91 | 242,529 |
| 2019-09-18 | $32.62 | $32.66 | $31.13 | $31.71 | $31.71 | 228,252 |
| 2019-09-17 | $31.85 | $32.69 | $31.52 | $32.58 | $32.58 | 137,882 |
| 2019-09-16 | $31.72 | $32.29 | $31.44 | $31.81 | $31.81 | 246,075 |
| 2019-09-13 | $31.79 | $32.26 | $31.49 | $31.95 | $31.95 | 184,132 |
| 2019-09-12 | $31.62 | $32.06 | $31.35 | $31.83 | $31.83 | 450,708 |
| 2019-09-11 | $30.11 | $31.71 | $30.11 | $31.58 | $31.58 | 423,619 |
| 2019-09-10 | $28.97 | $30.01 | $28.30 | $29.88 | $29.88 | 201,042 |
| 2019-09-09 | $29.00 | $29.53 | $28.36 | $28.98 | $28.98 | 326,181 |
| 2019-09-06 | $29.92 | $30.16 | $29.24 | $29.31 | $29.31 | 109,001 |
| 2019-09-05 | $28.83 | $29.85 | $28.60 | $29.72 | $29.72 | 248,880 |
| 2019-09-04 | $29.00 | $29.32 | $28.27 | $28.47 | $28.47 | 235,703 |
| 2019-09-03 | $28.19 | $29.19 | $28.19 | $28.94 | $28.94 | 247,882 |
| 2019-08-30 | $28.97 | $29.00 | $27.91 | $28.21 | $28.21 | 167,096 |
| 2019-08-29 | $28.10 | $29.25 | $28.10 | $28.90 | $28.90 | 171,267 |
| 2019-08-28 | $27.40 | $28.14 | $27.20 | $27.92 | $27.92 | 125,975 |
| 2019-08-27 | $27.80 | $27.95 | $27.32 | $27.45 | $27.45 | 181,165 |
| 2019-08-26 | $28.37 | $28.60 | $27.27 | $27.68 | $27.68 | 181,269 |
| 2019-08-23 | $27.95 | $29.30 | $27.67 | $28.14 | $28.14 | 443,629 |
| 2019-08-22 | $27.86 | $28.48 | $27.70 | $28.15 | $28.15 | 162,672 |
| 2019-08-21 | $27.74 | $28.11 | $27.42 | $27.82 | $27.82 | 74,826 |
| 2019-08-20 | $27.67 | $28.10 | $27.42 | $27.50 | $27.50 | 87,538 |
| 2019-08-19 | $27.88 | $28.09 | $27.45 | $27.74 | $27.74 | 115,732 |
| 2019-08-16 | $27.07 | $27.77 | $27.07 | $27.54 | $27.54 | 249,012 |
| 2019-08-15 | $27.08 | $27.26 | $27.00 | $27.07 | $27.07 | 165,943 |
| 2019-08-14 | $27.44 | $28.06 | $27.00 | $27.03 | $27.03 | 285,744 |
| 2019-08-13 | $27.38 | $28.25 | $26.92 | $27.89 | $27.89 | 300,089 |
| 2019-08-12 | $27.02 | $27.78 | $26.96 | $27.55 | $27.55 | 235,462 |
| 2019-08-09 | $27.60 | $27.95 | $26.99 | $27.40 | $27.40 | 440,821 |
| 2019-08-08 | $27.29 | $28.22 | $27.23 | $27.95 | $27.95 | 375,044 |
| 2019-08-07 | $29.00 | $29.87 | $26.80 | $27.29 | $27.29 | 1,058,584 |
| 2019-08-06 | $30.50 | $31.45 | $29.70 | $29.87 | $29.87 | 288,333 |
| 2019-08-05 | $29.90 | $30.35 | $29.51 | $30.30 | $30.30 | 316,631 |
| 2019-08-02 | $30.29 | $31.33 | $29.92 | $30.83 | $30.83 | 225,117 |
| 2019-08-01 | $31.13 | $31.13 | $30.26 | $30.38 | $30.38 | 177,401 |
| 2019-07-31 | $31.12 | $31.64 | $30.59 | $31.20 | $31.20 | 201,277 |
| 2019-07-30 | $29.81 | $31.17 | $29.61 | $31.04 | $31.04 | 139,899 |
| 2019-07-29 | $30.66 | $30.67 | $29.79 | $29.97 | $29.97 | 113,568 |
| 2019-07-26 | $30.55 | $31.18 | $30.44 | $30.76 | $30.76 | 141,030 |
| 2019-07-25 | $30.41 | $30.70 | $29.95 | $30.51 | $30.51 | 151,804 |
| 2019-07-24 | $30.07 | $30.58 | $29.46 | $30.40 | $30.40 | 133,148 |
| 2019-07-23 | $29.53 | $30.21 | $29.29 | $30.14 | $30.14 | 141,525 |
| 2019-07-22 | $29.55 | $29.81 | $29.12 | $29.29 | $29.29 | 180,073 |
| 2019-07-19 | $29.48 | $29.97 | $28.76 | $29.47 | $29.47 | 217,399 |
| 2019-07-18 | $29.45 | $29.90 | $28.69 | $29.40 | $29.40 | 198,780 |
| 2019-07-17 | $30.07 | $31.22 | $29.25 | $29.54 | $29.54 | 353,323 |
| 2019-07-16 | $29.92 | $30.07 | $28.52 | $30.01 | $30.01 | 344,461 |
| 2019-07-15 | $31.03 | $31.29 | $29.73 | $30.06 | $30.06 | 237,405 |
| 2019-07-12 | $30.76 | $31.07 | $30.43 | $31.02 | $31.02 | 208,142 |
| 2019-07-11 | $31.16 | $31.16 | $30.14 | $30.51 | $30.51 | 230,291 |
| 2019-07-10 | $31.33 | $31.52 | $30.74 | $30.92 | $30.92 | 343,382 |
| 2019-07-09 | $30.69 | $31.34 | $30.50 | $31.25 | $31.25 | 220,246 |
| 2019-07-08 | $30.55 | $31.05 | $30.22 | $30.64 | $30.64 | 263,945 |
| 2019-07-05 | $30.66 | $30.68 | $30.14 | $30.55 | $30.55 | 167,462 |
| 2019-07-03 | $30.46 | $30.81 | $30.34 | $30.60 | $30.60 | 130,428 |
| 2019-07-02 | $30.12 | $30.67 | $29.84 | $30.38 | $30.38 | 296,292 |
| 2019-07-01 | $31.66 | $31.80 | $29.15 | $30.15 | $30.15 | 650,844 |
| 2019-06-28 | $30.17 | $32.20 | $30.17 | $31.66 | $31.66 | 1,084,141 |
| 2019-06-27 | $28.47 | $30.15 | $28.25 | $30.10 | $30.10 | 580,574 |
| 2019-06-26 | $27.54 | $28.39 | $27.30 | $28.23 | $28.23 | 213,076 |
| 2019-06-25 | $28.02 | $28.02 | $27.38 | $27.47 | $27.47 | 303,037 |
| 2019-06-24 | $28.89 | $29.06 | $28.00 | $28.05 | $28.05 | 224,898 |
| 2019-06-21 | $27.40 | $29.16 | $27.12 | $28.47 | $28.47 | 1,101,536 |
| 2019-06-20 | $28.56 | $28.76 | $27.32 | $27.59 | $27.59 | 457,160 |
| 2019-06-19 | $28.14 | $28.62 | $27.38 | $28.37 | $28.37 | 445,261 |
| 2019-06-18 | $29.06 | $29.06 | $28.02 | $28.07 | $28.07 | 327,003 |
| 2019-06-17 | $28.71 | $29.30 | $28.29 | $28.44 | $28.44 | 354,872 |
| 2019-06-14 | $28.70 | $30.00 | $28.20 | $28.39 | $28.39 | 3,933,940 |
| 2019-06-13 | $27.51 | $29.16 | $27.40 | $28.63 | $28.63 | 646,065 |
| 2019-06-12 | $27.63 | $28.58 | $27.43 | $27.89 | $27.89 | 578,912 |
| 2019-06-11 | $28.50 | $29.67 | $28.27 | $29.36 | $29.36 | 515,003 |
| 2019-06-10 | $27.79 | $28.76 | $27.74 | $28.56 | $28.56 | 318,196 |
| 2019-06-07 | $27.65 | $27.95 | $27.12 | $27.65 | $27.65 | 123,624 |
| 2019-06-06 | $27.78 | $27.80 | $27.30 | $27.65 | $27.65 | 155,768 |
| 2019-06-05 | $26.97 | $27.84 | $26.69 | $27.74 | $27.74 | 266,684 |
| 2019-06-04 | $26.45 | $27.17 | $26.45 | $26.89 | $26.89 | 209,324 |
| 2019-06-03 | $28.47 | $28.59 | $25.85 | $26.33 | $26.33 | 373,133 |
| 2019-05-31 | $27.99 | $28.53 | $27.85 | $28.37 | $28.37 | 242,798 |
| 2019-05-30 | $27.05 | $28.48 | $27.05 | $28.43 | $28.43 | 287,265 |
| 2019-05-29 | $27.02 | $27.33 | $26.79 | $27.06 | $27.06 | 190,816 |
| 2019-05-28 | $26.56 | $27.53 | $26.56 | $27.29 | $27.29 | 215,478 |
| 2019-05-24 | $26.81 | $27.00 | $26.27 | $26.50 | $26.50 | 110,062 |
| 2019-05-23 | $26.95 | $26.95 | $26.40 | $26.71 | $26.71 | 178,059 |
| 2019-05-22 | $26.82 | $27.67 | $26.75 | $27.20 | $27.20 | 171,723 |
| 2019-05-21 | $27.26 | $27.41 | $26.65 | $27.00 | $27.00 | 238,428 |
| 2019-05-20 | $27.21 | $27.40 | $26.84 | $27.01 | $27.01 | 235,141 |
| 2019-05-17 | $27.88 | $28.05 | $27.26 | $27.45 | $27.45 | 134,400 |
| 2019-05-16 | $28.04 | $28.29 | $27.77 | $28.03 | $28.03 | 386,261 |
| 2019-05-15 | $26.37 | $28.20 | $26.08 | $28.12 | $28.12 | 396,439 |
| 2019-05-14 | $27.00 | $27.40 | $24.20 | $26.02 | $26.02 | 1,106,264 |
| 2019-05-13 | $25.32 | $26.83 | $24.90 | $26.26 | $26.26 | 652,385 |
| 2019-05-10 | $25.53 | $26.25 | $25.50 | $25.86 | $25.86 | 290,293 |
| 2019-05-09 | $24.80 | $25.88 | $24.54 | $25.67 | $25.67 | 316,171 |
| 2019-05-08 | $24.90 | $25.40 | $23.93 | $24.98 | $24.98 | 1,005,240 |
| 2019-05-07 | $26.68 | $26.97 | $24.22 | $25.51 | $25.51 | 3,339,726 |
| 2019-05-06 | $28.40 | $28.40 | $27.23 | $28.14 | $28.14 | 500,018 |
| 2019-05-03 | $27.98 | $29.00 | $27.90 | $28.75 | $28.75 | 331,177 |
| 2019-05-02 | $27.56 | $28.15 | $27.55 | $27.69 | $27.69 | 160,471 |
| 2019-05-01 | $28.97 | $29.21 | $27.43 | $27.59 | $27.59 | 363,624 |
| 2019-04-30 | $29.60 | $29.60 | $28.62 | $28.83 | $28.83 | 146,083 |
| 2019-04-29 | $29.17 | $29.63 | $28.55 | $29.40 | $29.40 | 317,014 |
| 2019-04-26 | $27.58 | $29.07 | $27.25 | $29.02 | $29.02 | 288,903 |
| 2019-04-25 | $28.84 | $28.87 | $27.60 | $27.67 | $27.67 | 333,924 |
| 2019-04-24 | $28.53 | $29.15 | $28.53 | $28.89 | $28.89 | 170,066 |
| 2019-04-23 | $27.85 | $28.94 | $27.69 | $28.64 | $28.64 | 270,611 |
| 2019-04-22 | $27.31 | $27.85 | $27.25 | $27.75 | $27.75 | 211,510 |
| 2019-04-18 | $26.64 | $27.55 | $26.24 | $27.50 | $27.50 | 202,497 |
| 2019-04-17 | $27.75 | $28.12 | $26.29 | $26.53 | $26.53 | 330,182 |
| 2019-04-16 | $27.70 | $27.99 | $27.47 | $27.77 | $27.77 | 144,103 |
| 2019-04-15 | $27.84 | $27.89 | $27.22 | $27.47 | $27.47 | 265,200 |
| 2019-04-12 | $27.96 | $28.19 | $27.56 | $27.61 | $27.61 | 175,673 |
| 2019-04-11 | $27.59 | $28.01 | $27.17 | $27.76 | $27.76 | 153,914 |
| 2019-04-10 | $27.34 | $27.84 | $27.15 | $27.68 | $27.68 | 305,121 |
| 2019-04-09 | $27.04 | $27.57 | $26.87 | $27.32 | $27.32 | 186,824 |
| 2019-04-08 | $27.73 | $28.24 | $26.64 | $27.08 | $27.08 | 371,582 |
| 2019-04-05 | $27.47 | $28.18 | $27.23 | $27.94 | $27.94 | 630,049 |
| 2019-04-04 | $26.00 | $27.44 | $25.88 | $27.22 | $27.22 | 461,188 |
| 2019-04-03 | $25.76 | $26.20 | $25.42 | $25.82 | $25.82 | 501,986 |
| 2019-04-02 | $24.14 | $26.14 | $24.14 | $25.40 | $25.40 | 1,160,393 |
| 2019-04-01 | $24.03 | $24.17 | $23.15 | $24.07 | $24.07 | 267,999 |
| 2019-03-29 | $24.36 | $24.48 | $23.66 | $23.80 | $23.80 | 155,756 |
| 2019-03-28 | $24.10 | $24.52 | $24.04 | $24.20 | $24.20 | 110,699 |
| 2019-03-27 | $24.11 | $24.40 | $23.37 | $24.11 | $24.11 | 215,441 |
| 2019-03-26 | $23.91 | $24.07 | $23.45 | $23.92 | $23.92 | 216,613 |
| 2019-03-25 | $23.35 | $23.86 | $23.35 | $23.66 | $23.66 | 217,448 |
| 2019-03-22 | $23.62 | $24.08 | $23.25 | $23.35 | $23.35 | 152,409 |
| 2019-03-21 | $23.67 | $24.32 | $23.57 | $23.78 | $23.78 | 199,618 |
| 2019-03-20 | $23.40 | $23.92 | $23.40 | $23.71 | $23.71 | 104,837 |
| 2019-03-19 | $23.95 | $24.30 | $23.11 | $23.44 | $23.44 | 295,137 |
| 2019-03-18 | $23.05 | $23.95 | $23.00 | $23.88 | $23.88 | 292,313 |
| 2019-03-15 | $22.81 | $23.35 | $22.73 | $22.95 | $22.95 | 155,445 |
| 2019-03-14 | $22.77 | $22.82 | $22.48 | $22.74 | $22.74 | 134,360 |
| 2019-03-13 | $22.27 | $22.91 | $22.20 | $22.80 | $22.80 | 194,618 |
| 2019-03-12 | $21.57 | $22.28 | $21.52 | $22.03 | $22.03 | 140,984 |
| 2019-03-11 | $21.10 | $21.58 | $20.89 | $21.47 | $21.47 | 144,228 |
| 2019-03-08 | $20.91 | $21.12 | $20.74 | $20.98 | $20.98 | 157,419 |
| 2019-03-07 | $21.45 | $21.91 | $20.98 | $21.19 | $21.19 | 97,560 |
| 2019-03-06 | $21.39 | $21.79 | $21.07 | $21.39 | $21.39 | 158,508 |
| 2019-03-05 | $22.01 | $22.05 | $21.16 | $21.46 | $21.46 | 322,539 |
| 2019-03-04 | $22.35 | $22.62 | $21.90 | $22.10 | $22.10 | 213,674 |
| 2019-03-01 | $22.50 | $22.60 | $21.93 | $22.31 | $22.31 | 177,193 |
| 2019-02-28 | $22.50 | $22.68 | $22.26 | $22.40 | $22.40 | 200,511 |
| 2019-02-27 | $22.35 | $22.64 | $22.08 | $22.57 | $22.57 | 339,749 |
| 2019-02-26 | $23.13 | $23.40 | $22.24 | $22.34 | $22.34 | 214,843 |
| 2019-02-25 | $23.43 | $23.66 | $23.12 | $23.17 | $23.17 | 382,395 |
| 2019-02-22 | $23.14 | $23.45 | $22.91 | $23.28 | $23.28 | 134,166 |
| 2019-02-21 | $23.00 | $23.27 | $22.85 | $23.00 | $23.00 | 244,775 |
| 2019-02-20 | $22.78 | $23.34 | $22.78 | $23.23 | $23.23 | 314,663 |
| 2019-02-19 | $22.60 | $23.08 | $22.55 | $22.79 | $22.79 | 444,327 |
| 2019-02-15 | $22.37 | $22.75 | $21.79 | $22.74 | $22.74 | 245,344 |
| 2019-02-14 | $22.00 | $23.17 | $21.73 | $22.43 | $22.43 | 450,934 |
| 2019-02-13 | $20.56 | $22.36 | $19.35 | $22.24 | $22.24 | 1,065,445 |
| 2019-02-12 | $21.92 | $22.00 | $20.85 | $20.96 | $20.96 | 756,433 |
| 2019-02-11 | $21.83 | $22.25 | $21.50 | $21.84 | $21.84 | 519,286 |
| 2019-02-08 | $20.81 | $21.36 | $20.79 | $21.32 | $21.32 | 231,406 |
| 2019-02-07 | $20.35 | $20.83 | $20.31 | $20.80 | $20.80 | 346,194 |
| 2019-02-06 | $20.23 | $20.50 | $19.86 | $20.20 | $20.20 | 207,233 |
| 2019-02-05 | $19.75 | $20.36 | $19.23 | $20.27 | $20.27 | 313,205 |
| 2019-02-04 | $19.39 | $19.65 | $19.23 | $19.60 | $19.60 | 119,745 |
| 2019-02-01 | $19.18 | $19.41 | $18.93 | $19.37 | $19.37 | 124,098 |
| 2019-01-31 | $19.98 | $20.00 | $19.14 | $19.16 | $19.16 | 377,027 |
| 2019-01-30 | $20.00 | $20.20 | $19.80 | $20.01 | $20.01 | 165,283 |
| 2019-01-29 | $19.46 | $19.98 | $19.38 | $19.80 | $19.80 | 191,039 |
| 2019-01-28 | $19.71 | $20.14 | $19.29 | $19.45 | $19.45 | 270,506 |
| 2019-01-25 | $19.31 | $19.84 | $19.10 | $19.76 | $19.76 | 310,911 |
| 2019-01-24 | $18.63 | $19.68 | $18.32 | $19.05 | $19.05 | 512,618 |
| 2019-01-23 | $18.50 | $19.56 | $18.00 | $18.25 | $18.25 | 664,731 |
| 2019-01-22 | $19.16 | $19.42 | $18.36 | $18.38 | $18.38 | 514,041 |
| 2019-01-18 | $19.88 | $20.34 | $19.74 | $20.09 | $20.09 | 271,567 |
| 2019-01-17 | $20.06 | $20.33 | $19.58 | $19.68 | $19.68 | 260,383 |
| 2019-01-16 | $19.88 | $20.49 | $19.40 | $20.21 | $20.21 | 356,023 |
| 2019-01-15 | $19.23 | $20.01 | $19.21 | $19.85 | $19.85 | 252,781 |
| 2019-01-14 | $19.83 | $19.83 | $19.12 | $19.23 | $19.23 | 178,235 |
| 2019-01-11 | $19.59 | $20.10 | $19.26 | $19.83 | $19.83 | 165,675 |
| 2019-01-10 | $19.00 | $19.65 | $18.58 | $19.60 | $19.60 | 204,179 |
| 2019-01-09 | $18.97 | $19.48 | $18.52 | $19.10 | $19.10 | 280,722 |
| 2019-01-08 | $18.71 | $19.06 | $18.43 | $18.95 | $18.95 | 264,234 |
| 2019-01-07 | $18.02 | $18.72 | $18.02 | $18.43 | $18.43 | 249,802 |
| 2019-01-04 | $18.17 | $18.57 | $17.93 | $17.94 | $17.94 | 201,267 |
| 2019-01-03 | $18.53 | $18.70 | $17.87 | $17.91 | $17.91 | 204,428 |
| 2019-01-02 | $18.55 | $18.82 | $18.31 | $18.61 | $18.61 | 143,013 |
| 2018-12-31 | $18.95 | $18.95 | $18.03 | $18.72 | $18.72 | 213,411 |
| 2018-12-28 | $17.65 | $18.85 | $17.50 | $18.81 | $18.81 | 442,866 |
| 2018-12-27 | $17.43 | $17.65 | $17.06 | $17.64 | $17.64 | 150,114 |
| 2018-12-26 | $17.10 | $17.47 | $16.66 | $17.42 | $17.42 | 279,102 |
| 2018-12-24 | $17.12 | $17.29 | $16.75 | $16.94 | $16.94 | 175,306 |
| 2018-12-21 | $16.73 | $17.13 | $16.10 | $17.09 | $17.09 | 425,466 |
| 2018-12-20 | $17.79 | $18.23 | $16.51 | $16.65 | $16.65 | 303,533 |
| 2018-12-19 | $18.07 | $18.27 | $17.81 | $17.97 | $17.97 | 253,482 |
| 2018-12-18 | $17.56 | $18.26 | $17.56 | $18.08 | $18.08 | 252,137 |
| 2018-12-17 | $17.80 | $17.99 | $17.39 | $17.53 | $17.53 | 297,490 |
| 2018-12-14 | $18.70 | $19.24 | $17.34 | $17.82 | $17.82 | 396,673 |
| 2018-12-13 | $18.27 | $19.22 | $18.27 | $18.98 | $18.98 | 351,775 |
| 2018-12-12 | $18.31 | $18.62 | $17.88 | $18.20 | $18.20 | 420,973 |
| 2018-12-11 | $18.30 | $18.42 | $17.65 | $18.10 | $18.10 | 607,838 |
| 2018-12-10 | $18.65 | $18.81 | $17.94 | $18.10 | $18.10 | 488,846 |
| 2018-12-07 | $20.09 | $20.64 | $18.30 | $18.66 | $18.66 | 445,106 |
| 2018-12-06 | $19.43 | $20.35 | $19.43 | $20.14 | $20.14 | 366,139 |
| 2018-12-04 | $20.06 | $20.49 | $19.49 | $20.12 | $20.12 | 1,829,646 |
| 2018-12-03 | $23.36 | $23.70 | $22.18 | $22.32 | $22.32 | 341,694 |
| 2018-11-30 | $21.85 | $23.08 | $21.79 | $23.02 | $23.02 | 237,291 |
| 2018-11-29 | $21.98 | $22.11 | $21.78 | $21.85 | $21.85 | 64,929 |
| 2018-11-28 | $21.50 | $22.30 | $21.30 | $21.98 | $21.98 | 171,325 |
| 2018-11-27 | $20.69 | $21.34 | $20.69 | $21.30 | $21.30 | 93,153 |
| 2018-11-26 | $21.63 | $22.60 | $20.66 | $20.79 | $20.79 | 279,161 |
| 2018-11-23 | $21.12 | $22.08 | $20.38 | $21.35 | $21.35 | 75,591 |
| 2018-11-21 | $20.80 | $22.50 | $20.80 | $22.24 | $22.24 | 333,266 |
| 2018-11-20 | $21.44 | $21.44 | $19.93 | $20.58 | $20.58 | 316,676 |
| 2018-11-19 | $22.40 | $22.79 | $21.41 | $21.76 | $21.76 | 343,383 |
| 2018-11-16 | $23.15 | $23.58 | $22.31 | $22.37 | $22.37 | 336,885 |
| 2018-11-15 | $22.40 | $23.90 | $22.11 | $23.25 | $23.25 | 837,266 |
| 2018-11-14 | $21.55 | $23.61 | $21.55 | $22.40 | $22.40 | 870,266 |
| 2018-11-13 | $19.80 | $21.86 | $19.10 | $21.40 | $21.40 | 785,615 |
| 2018-11-12 | $19.90 | $19.90 | $18.50 | $19.12 | $19.12 | 324,628 |
| 2018-11-09 | $20.22 | $20.38 | $19.82 | $20.06 | $20.06 | 143,115 |
| 2018-11-08 | $21.17 | $21.42 | $20.37 | $20.43 | $20.43 | 156,165 |
| 2018-11-07 | $20.27 | $21.42 | $20.09 | $21.42 | $21.42 | 230,696 |
| 2018-11-06 | $19.46 | $20.61 | $18.10 | $20.25 | $20.25 | 809,057 |
| 2018-11-05 | $18.86 | $19.57 | $18.79 | $19.57 | $19.57 | 118,847 |
| 2018-11-02 | $18.88 | $19.02 | $18.65 | $18.91 | $18.91 | 193,586 |
| 2018-11-01 | $18.59 | $18.83 | $18.32 | $18.79 | $18.79 | 133,497 |
| 2018-10-31 | $18.30 | $18.59 | $17.96 | $18.46 | $18.46 | 191,879 |
| 2018-10-30 | $17.63 | $18.18 | $17.51 | $18.11 | $18.11 | 108,708 |
| 2018-10-29 | $17.99 | $18.32 | $17.40 | $17.64 | $17.64 | 208,283 |
| 2018-10-26 | $17.89 | $18.35 | $17.60 | $17.89 | $17.89 | 162,317 |
| 2018-10-25 | $17.70 | $18.16 | $17.57 | $18.11 | $18.11 | 132,719 |
| 2018-10-24 | $18.15 | $18.51 | $17.67 | $17.71 | $17.71 | 110,677 |
| 2018-10-23 | $18.10 | $18.32 | $17.01 | $18.10 | $18.10 | 235,028 |
| 2018-10-22 | $18.60 | $18.92 | $18.26 | $18.29 | $18.29 | 118,761 |
| 2018-10-19 | $19.20 | $19.32 | $18.44 | $18.63 | $18.63 | 108,944 |
| 2018-10-18 | $19.75 | $19.96 | $19.05 | $19.18 | $19.18 | 126,004 |
| 2018-10-17 | $19.91 | $19.99 | $19.34 | $19.92 | $19.92 | 108,089 |
| 2018-10-16 | $19.53 | $19.98 | $19.32 | $19.95 | $19.95 | 254,497 |
| 2018-10-15 | $19.39 | $19.44 | $19.02 | $19.30 | $19.30 | 213,880 |
| 2018-10-12 | $18.82 | $19.38 | $18.79 | $19.32 | $19.32 | 353,711 |
| 2018-10-11 | $18.74 | $19.18 | $18.39 | $18.51 | $18.51 | 177,088 |
| 2018-10-10 | $19.24 | $19.39 | $18.58 | $18.87 | $18.87 | 245,633 |
| 2018-10-09 | $19.31 | $20.00 | $19.21 | $19.28 | $19.28 | 161,616 |
| 2018-10-08 | $20.69 | $20.90 | $19.55 | $19.66 | $19.66 | 209,691 |
| 2018-10-05 | $20.83 | $21.15 | $20.29 | $20.49 | $20.49 | 159,046 |
| 2018-10-04 | $20.64 | $21.03 | $20.64 | $20.80 | $20.80 | 208,047 |
| 2018-10-03 | $21.05 | $21.12 | $20.20 | $20.63 | $20.63 | 233,630 |
| 2018-10-02 | $21.11 | $21.57 | $20.90 | $21.06 | $21.06 | 200,947 |
| 2018-10-01 | $21.90 | $22.18 | $21.18 | $21.22 | $21.22 | 86,480 |
| 2018-09-28 | $21.70 | $22.10 | $21.65 | $21.90 | $21.90 | 171,282 |
| 2018-09-27 | $21.45 | $21.70 | $21.20 | $21.70 | $21.70 | 129,043 |
| 2018-09-26 | $21.60 | $21.75 | $21.40 | $21.50 | $21.50 | 224,246 |
| 2018-09-25 | $22.00 | $22.15 | $21.40 | $21.50 | $21.50 | 242,318 |
| 2018-09-24 | $21.85 | $22.15 | $21.50 | $22.00 | $22.00 | 287,323 |
| 2018-09-21 | $20.05 | $21.90 | $20.05 | $21.45 | $21.45 | 950,686 |
| 2018-09-20 | $20.10 | $20.25 | $19.75 | $20.05 | $20.05 | 173,107 |
| 2018-09-19 | $20.20 | $20.50 | $19.85 | $20.05 | $20.05 | 135,071 |
| 2018-09-18 | $20.50 | $20.85 | $20.20 | $20.30 | $20.30 | 148,518 |
| 2018-09-17 | $20.20 | $20.60 | $19.90 | $20.50 | $20.50 | 227,093 |
| 2018-09-14 | $20.25 | $20.80 | $20.00 | $20.35 | $20.35 | 333,411 |
| 2018-09-13 | $20.85 | $20.85 | $19.15 | $20.30 | $20.30 | 1,132,960 |
| 2018-09-12 | $22.20 | $22.20 | $21.85 | $22.15 | $22.15 | 128,906 |
| 2018-09-11 | $22.00 | $22.15 | $21.60 | $22.10 | $22.10 | 145,953 |
| 2018-09-10 | $21.90 | $22.20 | $21.65 | $21.85 | $21.85 | 193,849 |
| 2018-09-07 | $21.85 | $22.15 | $21.50 | $22.00 | $22.00 | 325,309 |
| 2018-09-06 | $21.50 | $22.05 | $21.30 | $21.80 | $21.80 | 319,281 |
| 2018-09-05 | $21.00 | $21.45 | $20.90 | $21.40 | $21.40 | 203,235 |
| 2018-09-04 | $20.80 | $21.15 | $20.80 | $21.05 | $21.05 | 235,947 |
| 2018-08-31 | $20.65 | $21.05 | $20.65 | $20.95 | $20.95 | 292,389 |
| 2018-08-30 | $20.80 | $21.00 | $20.38 | $20.60 | $20.60 | 410,022 |
| 2018-08-29 | $20.35 | $21.52 | $20.25 | $20.90 | $20.90 | 776,282 |
| 2018-08-28 | $19.00 | $21.00 | $18.93 | $20.25 | $20.25 | 1,258,400 |
| 2018-08-27 | $18.55 | $18.90 | $18.30 | $18.70 | $18.70 | 182,509 |
| 2018-08-24 | $18.50 | $18.85 | $18.50 | $18.60 | $18.60 | 111,201 |
| 2018-08-23 | $18.65 | $18.73 | $18.45 | $18.55 | $18.55 | 140,696 |
| 2018-08-22 | $18.75 | $18.90 | $18.50 | $18.65 | $18.65 | 148,126 |
| 2018-08-21 | $18.60 | $18.80 | $18.50 | $18.75 | $18.75 | 191,398 |
| 2018-08-20 | $18.55 | $18.80 | $18.50 | $18.55 | $18.55 | 160,985 |
| 2018-08-17 | $18.60 | $18.85 | $18.15 | $18.60 | $18.60 | 223,035 |
| 2018-08-16 | $18.55 | $18.70 | $18.40 | $18.55 | $18.55 | 218,801 |
| 2018-08-15 | $18.65 | $18.65 | $18.00 | $18.45 | $18.45 | 193,722 |
| 2018-08-14 | $18.80 | $18.83 | $18.50 | $18.70 | $18.70 | 174,138 |
| 2018-08-13 | $19.00 | $19.10 | $18.55 | $18.70 | $18.70 | 137,631 |
| 2018-08-10 | $19.00 | $19.00 | $18.60 | $18.90 | $18.90 | 159,046 |
| 2018-08-09 | $18.75 | $19.15 | $18.75 | $19.00 | $19.00 | 238,621 |
| 2018-08-08 | $18.50 | $19.50 | $18.45 | $18.80 | $18.80 | 218,169 |
| 2018-08-07 | $18.50 | $19.00 | $17.41 | $18.85 | $18.85 | 554,591 |
| 2018-08-06 | $18.60 | $19.50 | $18.60 | $19.20 | $19.20 | 222,404 |
| 2018-08-03 | $18.50 | $19.00 | $18.10 | $18.80 | $18.80 | 216,134 |
| 2018-08-02 | $18.05 | $18.65 | $18.05 | $18.55 | $18.55 | 84,339 |
| 2018-08-01 | $18.15 | $18.55 | $17.70 | $18.15 | $18.15 | 161,923 |
| 2018-07-31 | $18.20 | $18.65 | $18.05 | $18.20 | $18.20 | 190,050 |
| 2018-07-30 | $18.50 | $18.50 | $17.90 | $18.10 | $18.10 | 158,560 |
| 2018-07-27 | $18.95 | $19.00 | $18.30 | $18.55 | $18.55 | 172,915 |
| 2018-07-26 | $18.80 | $19.55 | $18.60 | $18.95 | $18.95 | 147,465 |
| 2018-07-25 | $18.80 | $19.05 | $18.60 | $18.80 | $18.80 | 92,417 |
| 2018-07-24 | $19.00 | $19.05 | $18.65 | $18.85 | $18.85 | 110,107 |
| 2018-07-23 | $19.05 | $19.10 | $18.85 | $19.05 | $19.05 | 102,646 |
| 2018-07-20 | $19.55 | $19.70 | $18.90 | $19.05 | $19.05 | 237,793 |
| 2018-07-19 | $18.95 | $19.80 | $18.65 | $19.50 | $19.50 | 187,064 |
| 2018-07-18 | $19.60 | $19.65 | $18.90 | $19.10 | $19.10 | 280,502 |
| 2018-07-17 | $19.55 | $19.80 | $19.45 | $19.65 | $19.65 | 214,537 |
| 2018-07-16 | $19.60 | $19.65 | $19.05 | $19.60 | $19.60 | 285,998 |
| 2018-07-13 | $19.45 | $20.00 | $19.40 | $19.60 | $19.60 | 317,446 |
| 2018-07-12 | $18.70 | $19.48 | $18.56 | $19.40 | $19.40 | 312,375 |
| 2018-07-11 | $17.65 | $18.80 | $17.65 | $18.65 | $18.65 | 549,259 |
| 2018-07-10 | $17.85 | $18.15 | $17.70 | $17.95 | $17.95 | 86,106 |
| 2018-07-09 | $18.00 | $18.20 | $17.80 | $18.00 | $18.00 | 178,297 |
| 2018-07-06 | $17.65 | $18.05 | $17.50 | $18.00 | $18.00 | 98,819 |
| 2018-07-05 | $17.30 | $17.75 | $17.15 | $17.60 | $17.60 | 65,796 |
| 2018-07-03 | $17.85 | $17.85 | $17.20 | $17.25 | $17.25 | 53,386 |
| 2018-07-02 | $17.70 | $18.05 | $17.45 | $17.80 | $17.80 | 137,843 |
| 2018-06-29 | $17.70 | $17.90 | $17.40 | $17.80 | $17.80 | 165,690 |
| 2018-06-28 | $17.40 | $17.85 | $17.10 | $17.75 | $17.75 | 319,480 |
| 2018-06-27 | $17.70 | $17.85 | $17.16 | $17.35 | $17.35 | 126,445 |
| 2018-06-26 | $17.90 | $18.10 | $17.70 | $17.75 | $17.75 | 245,440 |
| 2018-06-25 | $18.05 | $18.05 | $17.44 | $17.90 | $17.90 | 132,816 |
| 2018-06-22 | $18.35 | $18.40 | $17.55 | $18.05 | $18.05 | 216,958 |
| 2018-06-21 | $18.00 | $18.55 | $17.80 | $18.40 | $18.40 | 274,467 |
| 2018-06-20 | $17.30 | $18.15 | $17.00 | $18.10 | $18.10 | 360,335 |
| 2018-06-19 | $17.25 | $17.45 | $16.75 | $17.15 | $17.15 | 146,623 |
| 2018-06-18 | $17.45 | $17.70 | $16.94 | $17.40 | $17.40 | 99,864 |
| 2018-06-15 | $17.80 | $18.10 | $17.50 | $17.65 | $17.65 | 144,844 |
| 2018-06-14 | $17.75 | $18.20 | $17.70 | $18.00 | $18.00 | 333,142 |
| 2018-06-13 | $18.00 | $18.00 | $17.30 | $17.60 | $17.60 | 293,837 |
| 2018-06-12 | $17.55 | $18.00 | $17.30 | $18.00 | $18.00 | 290,405 |
| 2018-06-11 | $17.20 | $17.60 | $17.05 | $17.60 | $17.60 | 267,907 |
| 2018-06-08 | $17.05 | $17.50 | $16.90 | $17.25 | $17.25 | 275,867 |
| 2018-06-07 | $17.05 | $17.10 | $16.45 | $16.80 | $16.80 | 273,902 |
| 2018-06-06 | $17.00 | $17.20 | $16.60 | $16.70 | $16.70 | 160,282 |
| 2018-06-05 | $17.00 | $17.30 | $16.95 | $17.25 | $17.25 | 302,723 |
| 2018-06-04 | $17.50 | $17.55 | $16.80 | $17.00 | $17.00 | 418,146 |
| 2018-06-01 | $17.35 | $17.95 | $16.80 | $17.45 | $17.45 | 244,532 |
| 2018-05-31 | $17.55 | $17.60 | $16.95 | $17.15 | $17.15 | 161,460 |
| 2018-05-30 | $17.40 | $17.85 | $17.15 | $17.50 | $17.50 | 192,762 |
| 2018-05-29 | $16.50 | $17.55 | $16.50 | $17.30 | $17.30 | 240,103 |
| 2018-05-25 | $16.45 | $16.85 | $15.90 | $16.70 | $16.70 | 117,026 |
| 2018-05-24 | $15.70 | $16.65 | $15.55 | $16.45 | $16.45 | 227,865 |
| 2018-05-23 | $16.05 | $16.10 | $15.65 | $15.70 | $15.70 | 152,939 |
| 2018-05-22 | $16.20 | $16.20 | $15.95 | $16.05 | $16.05 | 144,394 |
| 2018-05-21 | $16.50 | $16.70 | $15.85 | $16.15 | $16.15 | 264,332 |
| 2018-05-18 | $16.55 | $16.65 | $16.35 | $16.55 | $16.55 | 159,051 |
| 2018-05-17 | $16.75 | $16.98 | $16.40 | $16.65 | $16.65 | 435,141 |
| 2018-05-16 | $16.60 | $16.75 | $16.25 | $16.60 | $16.60 | 209,687 |
| 2018-05-15 | $16.00 | $16.75 | $15.70 | $16.55 | $16.55 | 512,391 |
| 2018-05-14 | $15.60 | $16.10 | $15.55 | $16.10 | $16.10 | 379,976 |
| 2018-05-11 | $16.05 | $16.15 | $15.35 | $15.50 | $15.50 | 329,677 |
| 2018-05-10 | $15.70 | $16.20 | $15.60 | $16.15 | $16.15 | 828,573 |
| 2018-05-09 | $15.00 | $16.65 | $14.75 | $15.50 | $15.50 | 1,606,202 |
| 2018-05-08 | $13.70 | $14.05 | $13.55 | $14.00 | $14.00 | 533,677 |
| 2018-05-07 | $15.00 | $15.15 | $13.50 | $13.80 | $13.80 | 748,409 |
| 2018-05-04 | $14.80 | $15.10 | $14.70 | $15.05 | $15.05 | 179,039 |
| 2018-05-03 | $15.15 | $15.20 | $14.75 | $14.85 | $14.85 | 177,151 |
| 2018-05-02 | $14.95 | $15.40 | $14.70 | $15.20 | $15.20 | 240,152 |
| 2018-05-01 | $14.50 | $14.95 | $14.30 | $14.85 | $14.85 | 158,300 |
| 2018-04-30 | $14.65 | $14.70 | $14.35 | $14.55 | $14.55 | 123,493 |
| 2018-04-27 | $14.65 | $14.70 | $14.40 | $14.65 | $14.65 | 105,287 |
| 2018-04-26 | $14.60 | $14.70 | $14.45 | $14.60 | $14.60 | 115,829 |
| 2018-04-25 | $14.30 | $14.55 | $14.25 | $14.45 | $14.45 | 94,760 |
| 2018-04-24 | $14.90 | $15.05 | $14.33 | $14.40 | $14.40 | 139,115 |
| 2018-04-23 | $14.90 | $14.95 | $14.70 | $14.85 | $14.85 | 149,831 |
| 2018-04-20 | $15.00 | $15.05 | $14.70 | $14.95 | $14.95 | 118,149 |
| 2018-04-19 | $14.60 | $15.25 | $14.35 | $14.90 | $14.90 | 340,257 |
| 2018-04-18 | $14.90 | $15.05 | $14.45 | $14.60 | $14.60 | 223,683 |
| 2018-04-17 | $14.55 | $15.00 | $14.30 | $14.80 | $14.80 | 223,066 |
| 2018-04-16 | $13.80 | $14.60 | $13.65 | $14.45 | $14.45 | 403,236 |
| 2018-04-13 | $13.80 | $14.00 | $13.60 | $13.70 | $13.70 | 250,716 |
| 2018-04-12 | $13.55 | $13.65 | $13.30 | $13.65 | $13.65 | 251,639 |
| 2018-04-11 | $13.15 | $13.65 | $13.05 | $13.40 | $13.40 | 303,971 |
| 2018-04-10 | $13.25 | $13.55 | $13.00 | $13.30 | $13.30 | 222,597 |
| 2018-04-09 | $13.10 | $13.30 | $13.00 | $13.10 | $13.10 | 103,888 |
| 2018-04-06 | $13.30 | $13.45 | $12.90 | $13.10 | $13.10 | 384,635 |
| 2018-04-05 | $13.65 | $13.70 | $13.35 | $13.50 | $13.50 | 224,751 |
| 2018-04-04 | $13.25 | $13.60 | $13.20 | $13.55 | $13.55 | 303,656 |
| 2018-04-03 | $13.65 | $13.70 | $13.10 | $13.45 | $13.45 | 380,672 |
| 2018-04-02 | $12.90 | $13.10 | $12.70 | $12.95 | $12.95 | 184,241 |
| 2018-03-29 | $12.85 | $13.30 | $12.80 | $12.90 | $12.90 | 406,429 |
| 2018-03-28 | $12.60 | $12.95 | $12.50 | $12.85 | $12.85 | 457,614 |
| 2018-03-27 | $13.45 | $13.45 | $12.45 | $12.55 | $12.55 | 300,775 |
| 2018-03-26 | $12.85 | $13.60 | $12.75 | $13.45 | $13.45 | 620,839 |
| 2018-03-23 | $13.05 | $13.08 | $12.60 | $12.65 | $12.65 | 244,987 |
| 2018-03-22 | $13.45 | $13.50 | $12.95 | $13.00 | $13.00 | 153,996 |
| 2018-03-21 | $13.75 | $14.15 | $13.45 | $13.60 | $13.60 | 151,197 |
| 2018-03-20 | $13.65 | $13.90 | $13.50 | $13.75 | $13.75 | 140,205 |
| 2018-03-19 | $13.50 | $13.90 | $13.45 | $13.60 | $13.60 | 151,497 |
| 2018-03-16 | $13.70 | $13.80 | $13.55 | $13.65 | $13.65 | 125,554 |
| 2018-03-15 | $13.85 | $13.90 | $13.65 | $13.70 | $13.70 | 97,925 |
| 2018-03-14 | $14.00 | $14.05 | $13.65 | $13.80 | $13.80 | 103,024 |
| 2018-03-13 | $13.95 | $14.00 | $13.70 | $13.80 | $13.80 | 127,012 |
| 2018-03-12 | $14.35 | $14.40 | $13.75 | $13.80 | $13.80 | 211,959 |
| 2018-03-09 | $13.90 | $14.25 | $13.65 | $14.15 | $14.15 | 127,168 |
| 2018-03-08 | $14.30 | $14.37 | $13.60 | $13.80 | $13.80 | 160,866 |
| 2018-03-07 | $13.50 | $14.35 | $13.25 | $14.20 | $14.20 | 248,330 |
| 2018-03-06 | $13.30 | $13.75 | $13.20 | $13.55 | $13.55 | 293,500 |
| 2018-03-05 | $13.10 | $13.43 | $13.00 | $13.20 | $13.20 | 224,536 |
| 2018-03-02 | $12.75 | $13.30 | $12.65 | $13.20 | $13.20 | 189,324 |
| 2018-03-01 | $12.80 | $12.95 | $12.55 | $12.80 | $12.80 | 203,123 |
| 2018-02-28 | $13.00 | $13.20 | $12.65 | $12.80 | $12.80 | 252,805 |
| 2018-02-27 | $13.60 | $13.60 | $13.00 | $13.00 | $13.00 | 128,416 |
| 2018-02-26 | $13.60 | $13.65 | $13.45 | $13.55 | $13.55 | 190,317 |
| 2018-02-23 | $13.55 | $13.80 | $13.25 | $13.60 | $13.60 | 232,297 |
| 2018-02-22 | $13.40 | $13.70 | $13.10 | $13.50 | $13.50 | 278,035 |
| 2018-02-21 | $12.95 | $13.75 | $12.90 | $13.45 | $13.45 | 230,802 |
| 2018-02-20 | $13.15 | $13.30 | $12.90 | $13.00 | $13.00 | 455,675 |
| 2018-02-16 | $13.45 | $13.68 | $12.95 | $13.15 | $13.15 | 524,438 |
| 2018-02-15 | $13.75 | $14.10 | $13.35 | $13.40 | $13.40 | 240,291 |
| 2018-02-14 | $11.70 | $14.00 | $11.70 | $13.63 | $13.63 | 976,802 |
| 2018-02-13 | $13.95 | $14.15 | $13.60 | $13.80 | $13.80 | 309,603 |
| 2018-02-12 | $13.60 | $14.05 | $13.35 | $13.95 | $13.95 | 240,933 |
| 2018-02-09 | $13.50 | $13.75 | $12.95 | $13.50 | $13.50 | 311,234 |
| 2018-02-08 | $13.80 | $13.95 | $13.25 | $13.35 | $13.35 | 364,518 |
| 2018-02-07 | $13.85 | $14.75 | $13.70 | $13.75 | $13.75 | 305,740 |
| 2018-02-06 | $13.25 | $14.15 | $13.25 | $13.80 | $13.80 | 334,618 |
| 2018-02-05 | $13.75 | $13.90 | $13.25 | $13.50 | $13.50 | 443,420 |
| 2018-02-02 | $14.65 | $14.65 | $13.72 | $13.80 | $13.80 | 325,094 |
| 2018-02-01 | $14.85 | $14.90 | $14.20 | $14.60 | $14.60 | 394,310 |
| 2018-01-31 | $15.05 | $15.25 | $14.75 | $14.95 | $14.95 | 282,266 |
| 2018-01-30 | $15.30 | $15.40 | $14.95 | $15.10 | $15.10 | 271,477 |
| 2018-01-29 | $16.10 | $16.20 | $15.30 | $15.40 | $15.40 | 348,360 |
| 2018-01-26 | $16.15 | $16.30 | $15.90 | $16.10 | $16.10 | 255,449 |
| 2018-01-25 | $15.80 | $16.30 | $15.75 | $16.10 | $16.10 | 294,441 |
| 2018-01-24 | $15.85 | $16.05 | $15.60 | $15.75 | $15.75 | 210,222 |
| 2018-01-23 | $15.95 | $16.10 | $15.40 | $15.80 | $15.80 | 512,385 |
| 2018-01-22 | $15.10 | $15.25 | $14.90 | $15.10 | $15.10 | 330,881 |
| 2018-01-19 | $15.10 | $15.20 | $14.90 | $15.05 | $15.05 | 162,102 |
| 2018-01-18 | $15.05 | $15.35 | $14.68 | $15.05 | $15.05 | 747,246 |
| 2018-01-17 | $15.95 | $15.95 | $14.65 | $15.05 | $15.05 | 735,980 |
| 2018-01-16 | $15.75 | $16.00 | $15.70 | $15.85 | $15.85 | 245,878 |
| 2018-01-12 | $15.10 | $15.95 | $15.00 | $15.70 | $15.70 | 545,851 |
| 2018-01-11 | $15.10 | $15.10 | $14.80 | $15.08 | $15.08 | 742,734 |
| 2018-01-10 | $15.20 | $15.28 | $14.85 | $15.10 | $15.10 | 267,808 |
| 2018-01-09 | $15.35 | $15.38 | $15.10 | $15.15 | $15.15 | 668,605 |
| 2018-01-08 | $15.60 | $15.60 | $15.15 | $15.20 | $15.20 | 478,931 |
| 2018-01-05 | $15.80 | $15.80 | $15.20 | $15.55 | $15.55 | 265,131 |
| 2018-01-04 | $15.85 | $16.08 | $15.35 | $15.70 | $15.70 | 462,128 |
| 2018-01-03 | $16.20 | $16.20 | $15.70 | $15.85 | $15.85 | 227,293 |
| 2018-01-02 | $16.45 | $16.95 | $16.05 | $16.20 | $16.20 | 281,152 |
| 2017-12-29 | $16.15 | $16.40 | $15.95 | $16.15 | $16.15 | 196,501 |
| 2017-12-28 | $16.50 | $16.50 | $16.05 | $16.15 | $16.15 | 199,776 |
| 2017-12-27 | $16.00 | $16.40 | $16.00 | $16.40 | $16.40 | 235,633 |
| 2017-12-26 | $16.45 | $16.55 | $16.00 | $16.10 | $16.10 | 107,013 |
| 2017-12-22 | $16.05 | $16.60 | $15.60 | $16.50 | $16.50 | 305,336 |
| 2017-12-21 | $16.45 | $16.45 | $15.93 | $16.10 | $16.10 | 294,245 |
| 2017-12-20 | $15.55 | $16.45 | $15.10 | $16.25 | $16.25 | 535,895 |
| 2017-12-19 | $15.45 | $15.75 | $15.35 | $15.45 | $15.45 | 212,852 |
| 2017-12-18 | $15.95 | $16.30 | $15.40 | $15.45 | $15.45 | 366,507 |
| 2017-12-15 | $16.10 | $16.20 | $15.60 | $15.75 | $15.75 | 140,299 |
| 2017-12-14 | $15.75 | $16.25 | $15.65 | $16.05 | $16.05 | 188,210 |
| 2017-12-13 | $15.75 | $15.85 | $15.35 | $15.75 | $15.75 | 231,104 |
| 2017-12-12 | $15.80 | $15.90 | $15.55 | $15.70 | $15.70 | 231,146 |
| 2017-12-11 | $16.05 | $16.05 | $15.45 | $15.75 | $15.75 | 226,256 |
| 2017-12-08 | $16.15 | $16.15 | $15.65 | $15.95 | $15.95 | 209,337 |
| 2017-12-07 | $16.10 | $16.20 | $15.95 | $16.00 | $16.00 | 137,564 |
| 2017-12-06 | $16.35 | $16.40 | $15.90 | $16.15 | $16.15 | 208,321 |
| 2017-12-05 | $16.75 | $16.75 | $15.95 | $16.40 | $16.40 | 181,280 |
| 2017-12-04 | $17.35 | $17.70 | $16.65 | $16.75 | $16.75 | 203,255 |
| 2017-12-01 | $17.75 | $17.80 | $16.88 | $17.30 | $17.30 | 272,667 |
| 2017-11-30 | $16.80 | $17.95 | $16.60 | $17.80 | $17.80 | 431,757 |
| 2017-11-29 | $16.20 | $16.68 | $16.05 | $16.55 | $16.55 | 240,891 |
| 2017-11-28 | $15.60 | $16.10 | $15.30 | $16.05 | $16.05 | 355,962 |
| 2017-11-27 | $15.75 | $15.90 | $15.05 | $15.50 | $15.50 | 349,213 |
| 2017-11-24 | $16.00 | $16.10 | $15.75 | $15.80 | $15.80 | 52,258 |
| 2017-11-22 | $15.85 | $16.00 | $15.55 | $16.00 | $16.00 | 340,356 |
| 2017-11-21 | $16.40 | $16.40 | $15.80 | $15.85 | $15.85 | 168,076 |
| 2017-11-20 | $16.85 | $16.90 | $16.35 | $16.40 | $16.40 | 186,404 |
| 2017-11-17 | $16.75 | $16.90 | $16.60 | $16.80 | $16.80 | 148,121 |
| 2017-11-16 | $15.65 | $16.90 | $15.65 | $16.85 | $16.85 | 333,820 |
| 2017-11-15 | $15.45 | $15.65 | $15.15 | $15.55 | $15.55 | 386,951 |
| 2017-11-14 | $15.00 | $16.45 | $14.90 | $15.60 | $15.60 | 460,574 |
| 2017-11-13 | $15.70 | $15.75 | $14.90 | $15.00 | $15.00 | 244,095 |
| 2017-11-10 | $15.65 | $15.95 | $15.50 | $15.70 | $15.70 | 125,396 |
| 2017-11-09 | $16.15 | $16.38 | $15.60 | $15.80 | $15.80 | 215,674 |
| 2017-11-08 | $15.65 | $16.40 | $14.85 | $16.25 | $16.25 | 461,966 |
| 2017-11-07 | $15.45 | $15.45 | $15.05 | $15.15 | $15.15 | 230,663 |
| 2017-11-06 | $15.65 | $15.75 | $15.35 | $15.40 | $15.40 | 217,140 |
| 2017-11-03 | $15.60 | $15.90 | $15.45 | $15.65 | $15.65 | 174,178 |
| 2017-11-02 | $15.50 | $15.70 | $15.40 | $15.55 | $15.55 | 176,043 |
| 2017-11-01 | $15.60 | $15.70 | $15.40 | $15.55 | $15.55 | 193,932 |
| 2017-10-31 | $15.20 | $15.70 | $15.20 | $15.55 | $15.55 | 181,176 |
| 2017-10-30 | $15.00 | $15.30 | $14.95 | $15.25 | $15.25 | 203,603 |
| 2017-10-27 | $15.25 | $15.30 | $14.85 | $15.10 | $15.10 | 236,444 |
| 2017-10-26 | $15.25 | $15.50 | $15.10 | $15.35 | $15.35 | 97,197 |
| 2017-10-25 | $15.20 | $15.25 | $14.70 | $15.25 | $15.25 | 133,380 |
| 2017-10-24 | $15.35 | $15.65 | $15.13 | $15.20 | $15.20 | 114,997 |
| 2017-10-23 | $15.40 | $15.70 | $15.05 | $15.23 | $15.23 | 106,846 |
| 2017-10-20 | $15.50 | $15.90 | $15.25 | $15.35 | $15.35 | 131,554 |
| 2017-10-19 | $15.20 | $15.60 | $14.80 | $15.45 | $15.45 | 182,748 |
| 2017-10-18 | $15.05 | $15.50 | $14.90 | $15.35 | $15.35 | 138,047 |
| 2017-10-17 | $15.05 | $15.30 | $15.05 | $15.10 | $15.10 | 139,496 |
| 2017-10-16 | $15.05 | $15.45 | $15.00 | $15.15 | $15.15 | 119,107 |
| 2017-10-13 | $15.00 | $15.35 | $14.55 | $15.10 | $15.10 | 279,959 |
| 2017-10-12 | $15.00 | $15.30 | $14.70 | $15.25 | $15.25 | 188,614 |
| 2017-10-11 | $15.00 | $15.48 | $14.75 | $15.10 | $15.10 | 275,837 |
| 2017-10-10 | $15.00 | $15.13 | $14.95 | $15.00 | $15.00 | 157,408 |
| 2017-10-09 | $15.00 | $15.10 | $14.75 | $15.00 | $15.00 | 155,332 |
| 2017-10-06 | $15.45 | $15.50 | $14.83 | $14.90 | $14.90 | 235,030 |
| 2017-10-05 | $15.70 | $15.80 | $15.30 | $15.45 | $15.45 | 223,132 |
| 2017-10-04 | $15.40 | $15.88 | $15.25 | $15.80 | $15.80 | 205,543 |
| 2017-10-03 | $15.90 | $15.90 | $15.35 | $15.40 | $15.40 | 323,959 |
| 2017-10-02 | $15.30 | $15.85 | $15.15 | $15.70 | $15.70 | 509,403 |
| 2017-09-29 | $15.10 | $15.40 | $14.95 | $15.30 | $15.30 | 719,176 |
| 2017-09-28 | $14.50 | $15.15 | $14.35 | $15.05 | $15.05 | 1,520,452 |
| 2017-09-27 | $13.45 | $14.65 | $12.85 | $14.65 | $14.65 | 5,285,622 |
| 2017-09-26 | $17.30 | $17.35 | $16.90 | $17.15 | $17.15 | 483,233 |
| 2017-09-25 | $17.60 | $17.65 | $16.95 | $17.30 | $17.30 | 227,182 |
| 2017-09-22 | $17.95 | $17.95 | $17.10 | $17.45 | $17.45 | 236,343 |
| 2017-09-21 | $18.50 | $18.65 | $17.90 | $18.00 | $18.00 | 156,538 |
| 2017-09-20 | $19.00 | $19.11 | $18.45 | $18.50 | $18.50 | 172,610 |
| 2017-09-19 | $18.20 | $19.30 | $18.00 | $18.95 | $18.95 | 212,562 |
| 2017-09-18 | $18.20 | $18.45 | $18.04 | $18.25 | $18.25 | 225,775 |
| 2017-09-15 | $17.80 | $18.25 | $17.75 | $18.15 | $18.15 | 204,219 |
| 2017-09-14 | $17.15 | $18.15 | $17.15 | $17.95 | $17.95 | 246,523 |
| 2017-09-13 | $17.00 | $17.50 | $16.95 | $17.15 | $17.15 | 184,544 |
| 2017-09-12 | $16.90 | $17.15 | $16.90 | $17.15 | $17.15 | 126,228 |
| 2017-09-11 | $16.60 | $16.80 | $16.45 | $16.80 | $16.80 | 105,550 |
| 2017-09-08 | $16.55 | $16.90 | $16.35 | $16.50 | $16.50 | 104,608 |
| 2017-09-07 | $16.65 | $16.85 | $16.30 | $16.75 | $16.75 | 106,753 |
| 2017-09-06 | $16.55 | $16.95 | $16.25 | $16.65 | $16.65 | 146,831 |
| 2017-09-05 | $16.45 | $16.65 | $16.30 | $16.50 | $16.50 | 140,678 |
| 2017-09-01 | $17.00 | $17.08 | $16.35 | $16.60 | $16.60 | 266,679 |
| 2017-08-31 | $16.50 | $17.05 | $16.05 | $17.00 | $17.00 | 332,846 |
| 2017-08-30 | $16.75 | $16.90 | $16.50 | $16.60 | $16.60 | 336,843 |
| 2017-08-29 | $16.25 | $16.80 | $16.05 | $16.75 | $16.75 | 350,803 |
| 2017-08-28 | $15.90 | $16.45 | $15.78 | $16.35 | $16.35 | 247,572 |
| 2017-08-25 | $15.40 | $16.05 | $15.30 | $15.75 | $15.75 | 435,816 |
| 2017-08-24 | $16.15 | $16.18 | $15.25 | $15.35 | $15.35 | 366,344 |
| 2017-08-23 | $15.65 | $16.45 | $15.55 | $16.15 | $16.15 | 582,134 |
| 2017-08-22 | $15.05 | $15.95 | $14.85 | $15.85 | $15.85 | 1,157,422 |
| 2017-08-21 | $14.85 | $15.15 | $14.80 | $15.00 | $15.00 | 295,395 |
| 2017-08-18 | $15.35 | $15.45 | $14.90 | $14.90 | $14.90 | 496,761 |
| 2017-08-17 | $15.50 | $15.85 | $15.10 | $15.40 | $15.40 | 618,802 |
| 2017-08-16 | $17.00 | $17.00 | $15.60 | $15.70 | $15.70 | 714,272 |
| 2017-08-15 | $17.40 | $17.40 | $16.85 | $16.85 | $16.85 | 155,000 |
| 2017-08-14 | $17.00 | $17.50 | $16.90 | $17.40 | $17.40 | 330,730 |
| 2017-08-11 | $16.90 | $17.25 | $16.60 | $16.85 | $16.85 | 345,011 |
| 2017-08-10 | $18.00 | $18.00 | $16.90 | $16.90 | $16.90 | 367,440 |
| 2017-08-09 | $18.60 | $18.90 | $17.85 | $18.05 | $18.05 | 275,267 |
| 2017-08-08 | $17.20 | $19.50 | $17.10 | $18.65 | $18.65 | 1,059,486 |
| 2017-08-07 | $19.65 | $19.65 | $18.65 | $18.80 | $18.80 | 609,583 |
| 2017-08-04 | $20.00 | $20.20 | $19.55 | $19.70 | $19.70 | 241,240 |
| 2017-08-03 | $20.55 | $20.60 | $19.70 | $20.00 | $20.00 | 171,568 |
| 2017-08-02 | $20.80 | $20.80 | $20.15 | $20.50 | $20.50 | 152,930 |
| 2017-08-01 | $20.85 | $20.98 | $20.55 | $20.65 | $20.65 | 79,912 |
| 2017-07-31 | $21.20 | $21.20 | $20.40 | $20.70 | $20.70 | 248,125 |
| 2017-07-28 | $20.55 | $20.85 | $20.25 | $20.75 | $20.75 | 111,899 |
| 2017-07-27 | $20.70 | $21.05 | $20.40 | $20.60 | $20.60 | 171,346 |
| 2017-07-26 | $21.35 | $21.35 | $20.45 | $20.75 | $20.75 | 190,809 |
| 2017-07-25 | $21.50 | $21.70 | $21.15 | $21.35 | $21.35 | 256,549 |
| 2017-07-24 | $21.25 | $21.55 | $21.15 | $21.50 | $21.50 | 122,772 |
| 2017-07-21 | $21.35 | $21.35 | $20.90 | $21.20 | $21.20 | 253,893 |
| 2017-07-20 | $21.60 | $21.78 | $21.30 | $21.45 | $21.45 | 133,575 |
| 2017-07-19 | $21.60 | $21.80 | $21.35 | $21.65 | $21.65 | 175,297 |
| 2017-07-18 | $21.50 | $21.70 | $21.20 | $21.60 | $21.60 | 317,150 |
| 2017-07-17 | $21.35 | $21.70 | $21.00 | $21.55 | $21.55 | 258,413 |
| 2017-07-14 | $20.90 | $21.40 | $20.60 | $21.25 | $21.25 | 167,639 |
| 2017-07-13 | $20.75 | $21.10 | $20.65 | $20.95 | $20.95 | 172,431 |
| 2017-07-12 | $20.15 | $21.10 | $20.10 | $20.75 | $20.75 | 440,684 |
| 2017-07-11 | $20.00 | $20.05 | $19.40 | $19.70 | $19.70 | 147,725 |
| 2017-07-10 | $19.70 | $20.25 | $19.50 | $20.05 | $20.05 | 134,494 |
| 2017-07-07 | $19.35 | $19.80 | $19.35 | $19.75 | $19.75 | 76,405 |
| 2017-07-06 | $19.45 | $19.80 | $19.20 | $19.25 | $19.25 | 137,946 |
| 2017-07-05 | $18.85 | $19.60 | $18.85 | $19.55 | $19.55 | 130,106 |
| 2017-07-03 | $19.40 | $19.50 | $19.01 | $19.10 | $19.10 | 67,557 |
| 2017-06-30 | $19.55 | $19.90 | $19.35 | $19.35 | $19.35 | 140,372 |
| 2017-06-29 | $19.80 | $20.25 | $18.95 | $19.55 | $19.55 | 330,476 |
| 2017-06-28 | $19.55 | $20.00 | $19.40 | $19.85 | $19.85 | 198,496 |
| 2017-06-27 | $19.45 | $19.65 | $19.00 | $19.45 | $19.45 | 150,959 |
| 2017-06-26 | $19.70 | $19.72 | $19.25 | $19.50 | $19.50 | 135,340 |
| 2017-06-23 | $19.35 | $19.70 | $19.24 | $19.55 | $19.55 | 255,544 |
| 2017-06-22 | $19.45 | $19.70 | $19.15 | $19.30 | $19.30 | 306,759 |
| 2017-06-21 | $19.70 | $19.85 | $19.25 | $19.35 | $19.35 | 212,318 |
| 2017-06-20 | $19.65 | $19.90 | $19.45 | $19.65 | $19.65 | 424,520 |
| 2017-06-19 | $19.35 | $19.70 | $19.00 | $19.65 | $19.65 | 196,434 |
| 2017-06-16 | $18.80 | $19.23 | $18.60 | $19.15 | $19.15 | 144,966 |
| 2017-06-15 | $18.05 | $19.10 | $17.63 | $18.80 | $18.80 | 248,755 |
| 2017-06-14 | $18.75 | $18.85 | $17.90 | $18.20 | $18.20 | 158,820 |
| 2017-06-13 | $19.10 | $19.43 | $18.60 | $18.75 | $18.75 | 193,975 |
| 2017-06-12 | $19.10 | $19.55 | $18.95 | $19.05 | $19.05 | 212,045 |
| 2017-06-09 | $19.75 | $19.75 | $18.95 | $19.10 | $19.10 | 342,287 |
| 2017-06-08 | $19.70 | $19.78 | $19.38 | $19.65 | $19.65 | 168,470 |
| 2017-06-07 | $18.45 | $19.80 | $18.40 | $19.65 | $19.65 | 556,263 |
| 2017-06-06 | $17.55 | $18.60 | $17.30 | $18.40 | $18.40 | 329,569 |
| 2017-06-05 | $17.75 | $17.90 | $17.50 | $17.60 | $17.60 | 226,992 |
| 2017-06-02 | $16.50 | $17.85 | $16.46 | $17.75 | $17.75 | 247,277 |
| 2017-06-01 | $16.50 | $16.91 | $16.48 | $16.65 | $16.65 | 272,338 |
| 2017-05-31 | $16.95 | $17.20 | $16.63 | $16.75 | $16.75 | 383,563 |
| 2017-05-30 | $17.40 | $17.90 | $16.95 | $17.05 | $17.05 | 382,169 |
| 2017-05-26 | $17.75 | $17.89 | $17.25 | $17.55 | $17.55 | 320,684 |
| 2017-05-25 | $18.00 | $18.00 | $17.05 | $17.75 | $17.75 | 761,188 |
| 2017-05-24 | $18.85 | $18.90 | $17.46 | $17.90 | $17.90 | 608,060 |
| 2017-05-23 | $18.95 | $19.05 | $18.35 | $18.80 | $18.80 | 283,351 |
| 2017-05-22 | $18.65 | $18.95 | $18.40 | $18.85 | $18.85 | 362,212 |
| 2017-05-19 | $18.10 | $18.60 | $18.05 | $18.55 | $18.55 | 453,446 |
| 2017-05-18 | $17.75 | $18.55 | $17.65 | $18.10 | $18.10 | 494,251 |
| 2017-05-17 | $20.25 | $20.30 | $17.85 | $17.85 | $17.85 | 1,081,150 |
| 2017-05-16 | $20.00 | $20.55 | $19.63 | $20.35 | $20.35 | 3,743,102 |
| 2017-05-15 | $21.95 | $22.40 | $21.25 | $22.15 | $22.15 | 459,216 |
| 2017-05-12 | $20.50 | $22.15 | $20.50 | $22.00 | $22.00 | 336,969 |
| 2017-05-11 | $20.50 | $21.20 | $20.10 | $21.15 | $21.15 | 121,884 |
| 2017-05-10 | $18.15 | $20.73 | $18.00 | $20.45 | $20.45 | 895,658 |
| 2017-05-09 | $22.55 | $23.00 | $21.10 | $21.40 | $21.40 | 364,931 |
| 2017-05-08 | $21.00 | $23.15 | $20.75 | $22.40 | $22.40 | 685,882 |
| 2017-05-05 | $21.10 | $21.25 | $20.80 | $21.00 | $21.00 | 226,785 |
| 2017-05-04 | $21.15 | $21.30 | $20.55 | $21.15 | $21.15 | 215,470 |
| 2017-05-03 | $20.15 | $22.00 | $20.15 | $21.00 | $21.00 | 453,121 |
| 2017-05-02 | $19.30 | $20.30 | $18.85 | $20.10 | $20.10 | 387,282 |
| 2017-05-01 | $19.50 | $20.08 | $19.00 | $19.50 | $19.50 | 460,706 |
| 2017-04-28 | $21.25 | $21.72 | $19.90 | $20.10 | $20.10 | 283,592 |
| 2017-04-27 | $20.50 | $21.60 | $20.45 | $21.25 | $21.25 | 244,694 |
| 2017-04-26 | $20.20 | $20.55 | $20.20 | $20.45 | $20.45 | 129,135 |
| 2017-04-25 | $20.20 | $20.72 | $19.95 | $20.30 | $20.30 | 344,548 |
| 2017-04-24 | $20.40 | $20.80 | $19.88 | $19.95 | $19.95 | 154,496 |
| 2017-04-21 | $19.95 | $20.90 | $19.65 | $20.10 | $20.10 | 394,171 |
| 2017-04-20 | $19.80 | $20.05 | $19.25 | $19.95 | $19.95 | 252,594 |
| 2017-04-19 | $19.75 | $20.15 | $19.65 | $19.80 | $19.80 | 163,871 |
| 2017-04-18 | $19.90 | $20.15 | $19.35 | $19.75 | $19.75 | 225,753 |
| 2017-04-17 | $18.65 | $20.00 | $18.51 | $19.80 | $19.80 | 605,947 |
| 2017-04-13 | $18.40 | $18.85 | $18.40 | $18.65 | $18.65 | 116,073 |
| 2017-04-12 | $18.70 | $18.75 | $18.05 | $18.55 | $18.55 | 130,781 |
| 2017-04-11 | $19.05 | $19.20 | $18.57 | $18.70 | $18.70 | 111,107 |
| 2017-04-10 | $19.20 | $19.35 | $19.00 | $19.00 | $19.00 | 139,142 |
| 2017-04-07 | $19.00 | $19.55 | $18.75 | $19.25 | $19.25 | 241,612 |
| 2017-04-06 | $18.60 | $19.30 | $18.30 | $19.00 | $19.00 | 273,125 |
| 2017-04-05 | $18.40 | $18.70 | $18.30 | $18.60 | $18.60 | 166,474 |
| 2017-04-04 | $18.30 | $18.70 | $18.01 | $18.35 | $18.35 | 163,731 |
| 2017-04-03 | $19.20 | $19.40 | $18.00 | $18.30 | $18.30 | 276,519 |
| 2017-03-31 | $18.95 | $19.75 | $18.90 | $19.10 | $19.10 | 268,364 |
| 2017-03-30 | $18.85 | $19.10 | $18.55 | $19.05 | $19.05 | 338,800 |
| 2017-03-29 | $18.00 | $19.20 | $17.90 | $18.75 | $18.75 | 653,101 |
| 2017-03-28 | $17.75 | $18.00 | $17.60 | $18.00 | $18.00 | 174,556 |
| 2017-03-27 | $17.85 | $17.95 | $17.30 | $17.80 | $17.80 | 180,799 |
| 2017-03-24 | $18.00 | $18.45 | $17.85 | $18.00 | $18.00 | 263,123 |
| 2017-03-23 | $17.05 | $17.95 | $17.05 | $17.95 | $17.95 | 253,017 |
| 2017-03-22 | $16.90 | $17.15 | $16.60 | $17.00 | $17.00 | 426,629 |
| 2017-03-21 | $16.75 | $17.10 | $16.60 | $16.90 | $16.90 | 297,102 |
| 2017-03-20 | $16.95 | $16.95 | $16.30 | $16.70 | $16.70 | 135,634 |
| 2017-03-17 | $16.85 | $16.95 | $16.40 | $16.90 | $16.90 | 177,257 |
| 2017-03-16 | $16.65 | $16.75 | $16.20 | $16.50 | $16.50 | 112,032 |
| 2017-03-15 | $15.25 | $16.68 | $15.25 | $16.45 | $16.45 | 244,105 |
| 2017-03-14 | $15.25 | $15.25 | $14.85 | $15.15 | $15.15 | 101,310 |
| 2017-03-13 | $14.80 | $15.30 | $14.70 | $15.25 | $15.25 | 127,687 |
| 2017-03-10 | $14.80 | $15.10 | $14.60 | $14.80 | $14.80 | 220,344 |
| 2017-03-09 | $14.60 | $14.95 | $14.55 | $14.70 | $14.70 | 274,453 |
| 2017-03-08 | $15.20 | $15.25 | $14.65 | $14.70 | $14.70 | 220,806 |
| 2017-03-07 | $15.45 | $15.50 | $14.80 | $15.15 | $15.15 | 353,587 |
| 2017-03-06 | $15.70 | $15.70 | $15.30 | $15.55 | $15.55 | 122,530 |
| 2017-03-03 | $15.30 | $16.00 | $15.30 | $15.70 | $15.70 | 389,939 |
| 2017-03-02 | $16.10 | $16.14 | $15.25 | $15.30 | $15.30 | 172,194 |
| 2017-03-01 | $16.40 | $16.65 | $16.05 | $16.10 | $16.10 | 165,898 |
| 2017-02-28 | $16.70 | $16.75 | $16.05 | $16.20 | $16.20 | 188,765 |
| 2017-02-27 | $16.75 | $17.20 | $16.60 | $16.75 | $16.75 | 137,856 |
| 2017-02-24 | $16.95 | $17.10 | $16.68 | $16.75 | $16.75 | 77,225 |
| 2017-02-23 | $17.60 | $17.75 | $16.65 | $17.10 | $17.10 | 231,000 |
| 2017-02-22 | $17.30 | $17.85 | $17.00 | $17.60 | $17.60 | 218,846 |
| 2017-02-21 | $17.80 | $18.50 | $17.20 | $17.35 | $17.35 | 304,285 |
| 2017-02-17 | $17.00 | $18.00 | $16.85 | $17.95 | $17.95 | 208,318 |
| 2017-02-16 | $17.25 | $17.45 | $16.60 | $17.05 | $17.05 | 211,277 |
| 2017-02-15 | $17.80 | $18.50 | $16.90 | $17.15 | $17.15 | 690,025 |
| 2017-02-14 | $16.50 | $17.55 | $16.40 | $17.50 | $17.50 | 383,834 |
| 2017-02-13 | $16.70 | $16.85 | $16.25 | $16.45 | $16.45 | 215,891 |
| 2017-02-10 | $16.75 | $16.90 | $16.35 | $16.55 | $16.55 | 154,343 |
| 2017-02-09 | $16.90 | $17.20 | $16.55 | $16.65 | $16.65 | 289,914 |
| 2017-02-08 | $16.85 | $17.03 | $16.30 | $16.85 | $16.85 | 142,697 |
| 2017-02-07 | $17.95 | $18.00 | $16.80 | $16.95 | $16.95 | 261,611 |
| 2017-02-06 | $17.35 | $18.00 | $17.15 | $18.00 | $18.00 | 441,430 |
| 2017-02-03 | $16.75 | $17.30 | $16.50 | $17.20 | $17.20 | 206,217 |
| 2017-02-02 | $17.00 | $17.00 | $16.43 | $16.70 | $16.70 | 159,013 |
| 2017-02-01 | $16.75 | $17.25 | $16.35 | $17.05 | $17.05 | 350,290 |
| 2017-01-31 | $16.65 | $16.65 | $15.75 | $16.60 | $16.60 | 264,270 |
| 2017-01-30 | $16.50 | $16.95 | $16.10 | $16.65 | $16.65 | 345,554 |
| 2017-01-27 | $17.10 | $17.20 | $16.55 | $16.55 | $16.55 | 342,744 |
| 2017-01-26 | $17.50 | $17.60 | $16.50 | $16.95 | $16.95 | 4,651,993 |
| 2017-01-25 | $16.75 | $17.45 | $16.05 | $17.35 | $17.35 | 567,949 |
| 2017-01-24 | $16.40 | $16.70 | $16.15 | $16.45 | $16.45 | 215,074 |
| 2017-01-23 | $16.90 | $17.40 | $16.15 | $16.50 | $16.50 | 442,722 |
| 2017-01-20 | $16.95 | $18.40 | $16.60 | $17.75 | $17.75 | 785,753 |
| 2017-01-19 | $16.35 | $17.10 | $15.80 | $17.00 | $17.00 | 112,644 |
| 2017-01-18 | $16.85 | $17.15 | $16.10 | $16.40 | $16.40 | 117,088 |
| 2017-01-17 | $17.70 | $17.80 | $16.30 | $16.80 | $16.80 | 132,589 |
| 2017-01-13 | $16.90 | $18.25 | $16.90 | $17.70 | $17.70 | 314,301 |
| 2017-01-12 | $17.00 | $17.20 | $16.60 | $16.95 | $16.95 | 544,544 |
| 2017-01-11 | $15.25 | $17.50 | $15.25 | $16.80 | $16.80 | 1,761,714 |
| 2017-01-10 | $13.45 | $14.15 | $13.00 | $13.95 | $13.95 | 105,184 |
| 2017-01-09 | $12.75 | $13.70 | $12.60 | $13.35 | $13.35 | 89,661 |
| 2017-01-06 | $12.50 | $12.85 | $12.05 | $12.65 | $12.65 | 114,174 |
| 2017-01-05 | $12.65 | $12.88 | $12.46 | $12.50 | $12.50 | 35,162 |
| 2017-01-04 | $13.15 | $13.15 | $12.60 | $12.90 | $12.90 | 147,543 |
| 2017-01-03 | $12.85 | $13.40 | $12.70 | $13.25 | $13.25 | 97,001 |
| 2016-12-30 | $12.85 | $13.05 | $12.60 | $12.65 | $12.65 | 26,032 |
| 2016-12-29 | $13.15 | $13.15 | $12.60 | $12.90 | $12.90 | 59,763 |
| 2016-12-28 | $13.25 | $13.45 | $12.75 | $13.05 | $13.05 | 93,284 |
| 2016-12-27 | $13.58 | $13.65 | $13.25 | $13.40 | $13.40 | 41,135 |
| 2016-12-23 | $14.25 | $14.25 | $13.65 | $13.65 | $13.65 | 21,118 |
| 2016-12-22 | $14.45 | $14.45 | $14.05 | $14.15 | $14.15 | 28,598 |
| 2016-12-21 | $14.15 | $14.55 | $14.15 | $14.35 | $14.35 | 66,529 |
| 2016-12-20 | $13.75 | $14.35 | $13.75 | $14.25 | $14.25 | 63,874 |
| 2016-12-19 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 42,589 |
| 2016-12-16 | $14.25 | $14.30 | $13.88 | $14.05 | $14.05 | 58,666 |
| 2016-12-15 | $13.95 | $14.23 | $13.65 | $14.15 | $14.15 | 60,487 |
| 2016-12-14 | $14.10 | $14.20 | $13.75 | $13.95 | $13.95 | 42,063 |
| 2016-12-13 | $14.10 | $14.70 | $13.50 | $14.10 | $14.10 | 102,237 |
| 2016-12-12 | $14.05 | $14.20 | $13.75 | $14.15 | $14.15 | 97,953 |
| 2016-12-09 | $13.65 | $14.20 | $13.65 | $14.15 | $14.15 | 61,696 |
| 2016-12-08 | $13.10 | $13.85 | $13.01 | $13.85 | $13.85 | 110,080 |
| 2016-12-07 | $13.40 | $13.50 | $12.60 | $13.30 | $13.30 | 249,650 |
| 2016-12-06 | $11.90 | $13.55 | $11.90 | $13.40 | $13.40 | 318,141 |
| 2016-12-05 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 329,043 |
| 2016-12-02 | $11.45 | $11.85 | $11.30 | $11.75 | $11.75 | 71,601 |
| 2016-12-01 | $11.55 | $11.75 | $11.25 | $11.35 | $11.35 | 44,418 |
| 2016-11-30 | $11.20 | $11.45 | $11.05 | $11.40 | $11.40 | 81,277 |
| 2016-11-29 | $11.40 | $11.49 | $11.10 | $11.25 | $11.25 | 31,032 |
| 2016-11-28 | $11.65 | $11.65 | $11.35 | $11.45 | $11.45 | 96,236 |
| 2016-11-25 | $11.65 | $11.70 | $11.50 | $11.55 | $11.55 | 8,936 |
| 2016-11-23 | $11.50 | $11.90 | $11.45 | $11.70 | $11.70 | 96,346 |
| 2016-11-22 | $11.20 | $11.50 | $11.05 | $11.50 | $11.50 | 47,155 |
| 2016-11-21 | $11.10 | $11.20 | $11.06 | $11.20 | $11.20 | 22,843 |
| 2016-11-18 | $11.20 | $11.50 | $11.15 | $11.15 | $11.15 | 36,594 |
| 2016-11-17 | $11.40 | $11.50 | $11.30 | $11.40 | $11.40 | 89,865 |
| 2016-11-16 | $11.40 | $11.50 | $11.35 | $11.50 | $11.50 | 53,523 |
| 2016-11-15 | $11.45 | $11.60 | $11.25 | $11.40 | $11.40 | 52,512 |
| 2016-11-14 | $11.50 | $12.30 | $11.00 | $11.20 | $11.20 | 225,928 |
| 2016-11-11 | $11.45 | $12.00 | $11.30 | $11.90 | $11.90 | 92,232 |
| 2016-11-10 | $10.90 | $12.00 | $10.85 | $11.40 | $11.40 | 300,587 |
| 2016-11-09 | $9.95 | $10.00 | $9.90 | $9.95 | $9.95 | 20,541 |
| 2016-11-08 | $10.15 | $10.20 | $10.00 | $10.00 | $10.00 | 43,493 |
| 2016-11-07 | $9.85 | $10.05 | $9.85 | $10.05 | $10.05 | 63,645 |
| 2016-11-04 | $9.00 | $10.10 | $9.00 | $10.05 | $10.05 | 11,917 |
| 2016-11-03 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 1,715 |
| 2016-11-02 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 21,263 |
| 2016-11-01 | $10.30 | $10.30 | $9.90 | $10.10 | $10.10 | 10,209 |
| 2016-10-31 | $10.40 | $10.40 | $10.20 | $10.30 | $10.30 | 21,990 |
| 2016-10-28 | $10.50 | $10.60 | $10.50 | $10.55 | $10.55 | 43,598 |
| 2016-10-27 | $10.31 | $10.55 | $10.30 | $10.45 | $10.45 | 29,561 |
| 2016-10-26 | $10.20 | $10.45 | $10.20 | $10.35 | $10.35 | 13,512 |
| 2016-10-25 | $10.15 | $10.30 | $10.15 | $10.25 | $10.25 | 21,531 |
| 2016-10-24 | $10.15 | $10.35 | $10.00 | $10.10 | $10.10 | 41,863 |
| 2016-10-21 | $10.20 | $10.25 | $10.10 | $10.20 | $10.20 | 28,449 |
| 2016-10-20 | $10.45 | $10.45 | $10.10 | $10.20 | $10.20 | 80,542 |
| 2016-10-19 | $10.40 | $10.40 | $10.15 | $10.25 | $10.25 | 75,671 |
| 2016-10-18 | $10.00 | $10.35 | $10.00 | $10.30 | $10.30 | 51,057 |
| 2016-10-17 | $10.50 | $10.50 | $9.85 | $10.15 | $10.15 | 31,634 |
| 2016-10-14 | $10.05 | $10.56 | $10.05 | $10.40 | $10.40 | 79,196 |
| 2016-10-13 | $9.81 | $10.09 | $9.80 | $10.09 | $10.09 | 34,363 |
| 2016-10-12 | $10.15 | $10.20 | $10.00 | $10.14 | $10.14 | 93,128 |
| 2016-10-11 | $10.07 | $10.13 | $9.89 | $10.02 | $10.02 | 29,285 |
| 2016-10-10 | $10.00 | $10.17 | $9.99 | $10.08 | $10.08 | 48,263 |
| 2016-10-07 | $9.72 | $10.50 | $9.64 | $9.96 | $9.96 | 99,845 |
| 2016-10-06 | $9.61 | $9.70 | $9.45 | $9.57 | $9.57 | 38,685 |
| 2016-10-05 | $9.50 | $9.64 | $9.44 | $9.56 | $9.56 | 28,485 |
| 2016-10-04 | $9.84 | $9.98 | $9.35 | $9.57 | $9.57 | 38,233 |
| 2016-10-03 | $9.43 | $9.60 | $9.40 | $9.42 | $9.42 | 27,621 |
| 2016-09-30 | $9.49 | $9.55 | $9.36 | $9.38 | $9.38 | 36,105 |
| 2016-09-29 | $9.45 | $9.78 | $9.22 | $9.36 | $9.36 | 71,960 |
| 2016-09-28 | $9.69 | $9.75 | $9.36 | $9.49 | $9.49 | 59,574 |
| 2016-09-27 | $9.56 | $9.79 | $9.00 | $9.74 | $9.74 | 69,432 |
| 2016-09-26 | $9.27 | $9.65 | $9.09 | $9.54 | $9.54 | 39,497 |
| 2016-09-23 | $8.91 | $9.16 | $8.90 | $9.11 | $9.11 | 50,753 |
| 2016-09-22 | $9.29 | $9.50 | $8.98 | $9.00 | $9.00 | 42,560 |
| 2016-09-21 | $9.01 | $9.35 | $8.96 | $9.28 | $9.28 | 39,656 |
| 2016-09-20 | $9.45 | $9.59 | $8.91 | $8.96 | $8.96 | 23,620 |
| 2016-09-19 | $9.26 | $9.53 | $8.98 | $9.45 | $9.45 | 29,386 |
| 2016-09-16 | $9.09 | $9.30 | $9.05 | $9.25 | $9.25 | 62,178 |
| 2016-09-15 | $9.46 | $9.60 | $9.10 | $9.10 | $9.10 | 9,458 |
| 2016-09-14 | $9.60 | $9.66 | $9.45 | $9.50 | $9.50 | 56,566 |
| 2016-09-13 | $9.39 | $9.73 | $9.39 | $9.51 | $9.51 | 58,607 |
| 2016-09-12 | $9.89 | $10.00 | $9.36 | $9.39 | $9.39 | 23,219 |
| 2016-09-09 | $10.29 | $10.29 | $9.77 | $9.89 | $9.89 | 39,028 |
| 2016-09-08 | $10.75 | $10.75 | $10.24 | $10.42 | $10.42 | 42,330 |
| 2016-09-07 | $10.63 | $10.95 | $10.56 | $10.65 | $10.65 | 351,636 |
| 2016-09-06 | $10.77 | $10.90 | $10.52 | $10.58 | $10.58 | 105,655 |
| 2016-09-02 | $11.12 | $11.12 | $10.54 | $10.90 | $10.90 | 66,019 |
| 2016-09-01 | $11.37 | $11.37 | $10.97 | $11.25 | $11.25 | 39,070 |
| 2016-08-31 | $11.30 | $11.58 | $11.19 | $11.28 | $11.28 | 23,441 |
| 2016-08-30 | $11.16 | $11.58 | $11.04 | $11.39 | $11.39 | 69,899 |
| 2016-08-29 | $10.93 | $11.23 | $10.72 | $11.04 | $11.04 | 25,002 |
| 2016-08-26 | $11.37 | $11.57 | $11.00 | $11.01 | $11.01 | 101,970 |
| 2016-08-25 | $10.61 | $10.78 | $10.51 | $10.70 | $10.70 | 56,381 |
| 2016-08-24 | $10.80 | $10.96 | $10.69 | $10.71 | $10.71 | 7,369 |
| 2016-08-23 | $10.63 | $10.94 | $10.52 | $10.73 | $10.73 | 70,825 |
| 2016-08-22 | $11.30 | $11.30 | $10.73 | $10.80 | $10.80 | 27,522 |
| 2016-08-19 | $11.22 | $11.70 | $10.83 | $11.31 | $11.31 | 26,305 |
| 2016-08-18 | $10.50 | $11.42 | $10.36 | $11.35 | $11.35 | 54,355 |
| 2016-08-17 | $10.37 | $10.56 | $10.22 | $10.56 | $10.56 | 46,250 |
| 2016-08-16 | $10.10 | $10.77 | $10.01 | $10.45 | $10.45 | 53,639 |
| 2016-08-15 | $9.94 | $10.15 | $9.94 | $10.11 | $10.11 | 210,959 |
| 2016-08-12 | $9.92 | $10.09 | $9.86 | $9.92 | $9.92 | 90,523 |
| 2016-08-11 | $9.72 | $9.96 | $9.72 | $9.92 | $9.92 | 48,442 |
| 2016-08-10 | $10.00 | $10.00 | $9.69 | $9.75 | $9.75 | 11,616 |
| 2016-08-09 | $10.00 | $10.10 | $9.98 | $10.00 | $10.00 | 14,035 |
| 2016-08-08 | $10.09 | $10.09 | $9.95 | $10.01 | $10.01 | 29,881 |
| 2016-08-05 | $10.02 | $10.09 | $9.95 | $10.07 | $10.07 | 24,659 |
| 2016-08-04 | $9.83 | $10.11 | $9.83 | $10.05 | $10.05 | 24,935 |
| 2016-08-03 | $9.91 | $10.15 | $9.50 | $10.13 | $10.13 | 43,196 |
| 2016-08-02 | $10.00 | $10.12 | $9.92 | $10.09 | $10.09 | 11,249 |
| 2016-08-01 | $10.00 | $10.09 | $10.00 | $10.02 | $10.02 | 5,804 |
| 2016-07-29 | $10.03 | $10.15 | $9.94 | $10.10 | $10.10 | 7,063 |
| 2016-07-28 | $10.13 | $10.15 | $9.85 | $10.13 | $10.13 | 33,083 |
| 2016-07-27 | $10.10 | $10.15 | $9.96 | $10.12 | $10.12 | 53,992 |
| 2016-07-26 | $9.89 | $10.46 | $9.89 | $10.10 | $10.10 | 26,169 |
| 2016-07-25 | $10.03 | $10.21 | $9.98 | $10.11 | $10.11 | 39,479 |
| 2016-07-22 | $10.05 | $10.05 | $9.97 | $10.02 | $10.02 | 25,016 |
| 2016-07-21 | $10.00 | $10.07 | $10.00 | $10.03 | $10.03 | 8,306 |
| 2016-07-20 | $10.09 | $10.28 | $9.95 | $10.07 | $10.07 | 26,747 |
| 2016-07-19 | $10.07 | $10.07 | $9.96 | $9.99 | $9.99 | 8,172 |
| 2016-07-18 | $10.12 | $10.14 | $9.58 | $10.01 | $10.01 | 12,889 |
| 2016-07-15 | $10.01 | $10.11 | $10.01 | $10.07 | $10.07 | 6,519 |
| 2016-07-14 | $10.26 | $10.26 | $10.06 | $10.12 | $10.12 | 23,714 |
| 2016-07-13 | $10.13 | $10.19 | $9.71 | $10.12 | $10.12 | 26,825 |
| 2016-07-12 | $10.10 | $10.16 | $10.05 | $10.13 | $10.13 | 28,610 |
| 2016-07-11 | $9.98 | $10.26 | $9.39 | $10.11 | $10.11 | 28,693 |
| 2016-07-08 | $10.10 | $10.32 | $10.05 | $10.17 | $10.17 | 27,799 |
| 2016-07-07 | $10.22 | $10.22 | $10.05 | $10.06 | $10.06 | 25,278 |
| 2016-07-06 | $10.01 | $10.10 | $10.00 | $10.03 | $10.03 | 13,473 |
| 2016-07-05 | $10.00 | $10.24 | $10.00 | $10.08 | $10.08 | 45,475 |
| 2016-07-01 | $9.54 | $10.14 | $9.54 | $10.05 | $10.05 | 59,447 |
| 2016-06-30 | $9.36 | $10.09 | $9.36 | $9.76 | $9.76 | 21,438 |
| 2016-06-29 | $9.39 | $9.52 | $9.27 | $9.36 | $9.36 | 26,832 |
| 2016-06-28 | $8.90 | $9.55 | $8.80 | $9.23 | $9.23 | 32,800 |
| 2016-06-27 | $9.41 | $9.41 | $8.48 | $8.83 | $8.83 | 39,325 |
| 2016-06-24 | $9.71 | $9.72 | $9.27 | $9.46 | $9.46 | 18,747 |
| 2016-06-23 | $10.00 | $10.04 | $9.76 | $9.97 | $9.97 | 58,535 |
| 2016-06-22 | $9.77 | $9.92 | $9.77 | $9.86 | $9.86 | 6,505 |
| 2016-06-21 | $9.84 | $10.49 | $9.74 | $9.78 | $9.78 | 26,462 |
| 2016-06-20 | $10.10 | $10.49 | $9.75 | $9.77 | $9.77 | 14,846 |
| 2016-06-17 | $9.80 | $10.10 | $9.59 | $9.90 | $9.90 | 15,683 |
| 2016-06-16 | $9.57 | $10.01 | $9.47 | $9.92 | $9.92 | 26,374 |
| 2016-06-15 | $9.71 | $9.73 | $9.45 | $9.48 | $9.48 | 2,456 |
| 2016-06-14 | $9.78 | $9.83 | $9.51 | $9.54 | $9.54 | 9,965 |
| 2016-06-13 | $10.00 | $10.09 | $9.30 | $9.51 | $9.51 | 56,040 |
| 2016-06-10 | $9.93 | $10.12 | $9.90 | $10.03 | $10.03 | 35,986 |
| 2016-06-09 | $10.21 | $10.28 | $9.95 | $10.08 | $10.08 | 31,724 |
| 2016-06-08 | $10.00 | $10.30 | $9.99 | $10.19 | $10.19 | 54,890 |
| 2016-06-07 | $10.01 | $10.16 | $9.91 | $10.10 | $10.10 | 38,397 |
| 2016-06-06 | $9.99 | $10.13 | $9.71 | $9.91 | $9.91 | 14,975 |
| 2016-06-03 | $9.87 | $10.20 | $9.75 | $9.85 | $9.85 | 39,908 |
| 2016-06-02 | $9.96 | $10.13 | $9.75 | $10.13 | $10.13 | 24,743 |
| 2016-06-01 | $9.00 | $9.89 | $9.00 | $9.88 | $9.88 | 16,397 |
| 2016-05-31 | $10.13 | $10.13 | $9.45 | $9.84 | $9.84 | 81,235 |
| 2016-05-27 | $9.94 | $10.16 | $9.78 | $10.15 | $10.15 | 35,744 |
| 2016-05-26 | $10.00 | $10.30 | $9.87 | $9.99 | $9.99 | 32,638 |
| 2016-05-25 | $9.17 | $9.97 | $9.17 | $9.97 | $9.97 | 28,580 |
| 2016-05-24 | $9.35 | $9.60 | $9.15 | $9.55 | $9.55 | 34,694 |
| 2016-05-23 | $9.08 | $9.55 | $9.00 | $9.01 | $9.01 | 20,347 |
| 2016-05-20 | $8.80 | $9.07 | $8.17 | $9.02 | $9.02 | 101,250 |
| 2016-05-19 | $9.00 | $9.18 | $8.81 | $9.04 | $9.04 | 57,458 |
| 2016-05-18 | $8.90 | $9.26 | $8.90 | $9.10 | $9.10 | 21,465 |
| 2016-05-17 | $9.30 | $9.44 | $9.10 | $9.10 | $9.10 | 8,958 |
| 2016-05-16 | $9.61 | $9.88 | $9.34 | $9.56 | $9.56 | 14,927 |
| 2016-05-13 | $8.83 | $9.10 | $8.10 | $9.04 | $9.04 | 18,832 |
| 2016-05-12 | $8.96 | $9.24 | $8.96 | $8.99 | $8.99 | 20,579 |
| 2016-05-11 | $8.96 | $9.16 | $8.81 | $9.00 | $9.00 | 11,336 |
| 2016-05-10 | $9.00 | $9.24 | $8.91 | $9.00 | $9.00 | 31,652 |
| 2016-05-09 | $9.50 | $9.50 | $9.09 | $9.09 | $9.09 | 50,052 |
| 2016-05-06 | $9.89 | $10.11 | $9.47 | $9.56 | $9.56 | 28,078 |
| 2016-05-05 | $9.76 | $9.91 | $9.64 | $9.84 | $9.84 | 16,282 |
| 2016-05-04 | $9.34 | $9.90 | $9.22 | $9.60 | $9.60 | 160,522 |
| 2016-05-03 | $9.84 | $9.95 | $9.36 | $9.38 | $9.38 | 20,881 |
| 2016-05-02 | $10.24 | $10.27 | $9.79 | $9.95 | $9.95 | 17,640 |
| 2016-04-29 | $10.86 | $10.94 | $10.12 | $10.13 | $10.13 | 18,592 |
| 2016-04-28 | $10.95 | $11.10 | $10.75 | $10.79 | $10.79 | 7,641 |
| 2016-04-27 | $10.62 | $10.80 | $10.43 | $10.71 | $10.71 | 19,492 |
| 2016-04-26 | $10.85 | $10.94 | $10.50 | $10.59 | $10.59 | 13,786 |
| 2016-04-25 | $11.08 | $11.08 | $10.75 | $10.85 | $10.85 | 26,173 |
| 2016-04-22 | $10.86 | $11.19 | $10.80 | $10.85 | $10.85 | 27,961 |
| 2016-04-21 | $10.65 | $11.05 | $10.63 | $10.80 | $10.80 | 32,049 |
| 2016-04-20 | $10.36 | $10.72 | $10.19 | $10.69 | $10.69 | 15,580 |
| 2016-04-19 | $10.33 | $10.52 | $10.22 | $10.35 | $10.35 | 20,224 |
| 2016-04-18 | $10.20 | $10.38 | $10.11 | $10.36 | $10.36 | 14,272 |
| 2016-04-15 | $10.30 | $10.37 | $9.71 | $10.17 | $10.17 | 19,195 |
| 2016-04-14 | $10.32 | $10.34 | $10.00 | $10.00 | $10.00 | 18,249 |
| 2016-04-13 | $9.85 | $10.98 | $9.80 | $10.31 | $10.31 | 27,887 |
| 2016-04-12 | $9.67 | $10.11 | $9.43 | $9.93 | $9.93 | 37,492 |
| 2016-04-11 | $10.25 | $10.30 | $9.53 | $9.53 | $9.53 | 55,112 |
| 2016-04-08 | $9.78 | $10.12 | $9.78 | $9.98 | $9.98 | 72,054 |
| 2016-04-07 | $10.06 | $10.24 | $9.65 | $9.65 | $9.65 | 28,001 |
| 2016-04-06 | $10.18 | $10.24 | $10.04 | $10.10 | $10.10 | 9,062 |
| 2016-04-05 | $10.10 | $10.19 | $9.80 | $9.99 | $9.99 | 24,244 |
| 2016-04-04 | $9.62 | $10.24 | $9.62 | $10.18 | $10.18 | 15,284 |
| 2016-04-01 | $10.06 | $10.06 | $9.66 | $9.69 | $9.69 | 7,410 |
| 2016-03-31 | $10.28 | $11.06 | $9.84 | $9.95 | $9.95 | 16,906 |
| 2016-03-30 | $10.21 | $10.21 | $9.69 | $9.88 | $9.88 | 9,165 |
| 2016-03-29 | $10.10 | $10.47 | $10.10 | $10.20 | $10.20 | 6,067 |
| 2016-03-28 | $10.15 | $10.15 | $10.00 | $10.10 | $10.10 | 2,571 |
| 2016-03-24 | $10.30 | $10.30 | $8.91 | $10.07 | $10.07 | 8,853 |
| 2016-03-23 | $10.55 | $10.71 | $10.30 | $10.30 | $10.30 | 5,202 |
| 2016-03-22 | $10.91 | $10.99 | $10.54 | $10.56 | $10.56 | 7,397 |
| 2016-03-21 | $10.56 | $10.98 | $10.30 | $10.79 | $10.79 | 13,978 |
| 2016-03-18 | $10.39 | $10.68 | $10.29 | $10.50 | $10.50 | 11,882 |
| 2016-03-17 | $10.51 | $10.56 | $10.22 | $10.38 | $10.38 | 17,920 |
| 2016-03-16 | $10.63 | $10.70 | $10.18 | $10.24 | $10.24 | 7,687 |
| 2016-03-15 | $10.35 | $10.60 | $10.01 | $10.45 | $10.45 | 74,455 |
| 2016-03-14 | $10.55 | $10.55 | $10.30 | $10.30 | $10.30 | 17,834 |
| 2016-03-11 | $10.30 | $10.47 | $10.11 | $10.46 | $10.46 | 17,009 |
| 2016-03-10 | $10.50 | $10.74 | $10.13 | $10.30 | $10.30 | 23,285 |
| 2016-03-09 | $10.51 | $10.86 | $10.21 | $10.40 | $10.40 | 29,155 |
| 2016-03-08 | $10.98 | $11.09 | $10.15 | $10.15 | $10.15 | 26,541 |
| 2016-03-07 | $11.20 | $11.46 | $10.98 | $10.98 | $10.98 | 11,337 |
| 2016-03-04 | $11.36 | $11.47 | $11.06 | $11.46 | $11.46 | 17,530 |
| 2016-03-03 | $11.27 | $11.48 | $11.27 | $11.45 | $11.45 | 12,751 |
| 2016-03-02 | $11.53 | $11.54 | $11.12 | $11.15 | $11.15 | 20,817 |
| 2016-03-01 | $11.60 | $11.63 | $11.32 | $11.49 | $11.49 | 24,920 |
| 2016-02-29 | $11.49 | $11.65 | $11.10 | $11.60 | $11.60 | 54,314 |
| 2016-02-26 | $11.53 | $11.60 | $11.13 | $11.60 | $11.60 | 33,344 |
| 2016-02-25 | $11.63 | $11.65 | $11.41 | $11.60 | $11.60 | 19,434 |
| 2016-02-24 | $11.52 | $11.75 | $11.41 | $11.41 | $11.41 | 5,278 |
| 2016-02-23 | $11.32 | $11.77 | $11.32 | $11.69 | $11.69 | 27,976 |
| 2016-02-22 | $11.00 | $11.45 | $10.86 | $11.45 | $11.45 | 62,171 |
| 2016-02-19 | $11.00 | $11.10 | $10.84 | $11.08 | $11.08 | 11,039 |
| 2016-02-18 | $11.00 | $11.13 | $11.00 | $11.06 | $11.06 | 3,655 |
| 2016-02-17 | $11.08 | $11.27 | $10.86 | $11.03 | $11.03 | 35,359 |
| 2016-02-16 | $11.00 | $11.20 | $10.56 | $10.91 | $10.91 | 35,467 |
| 2016-02-12 | $11.26 | $11.26 | $10.92 | $10.94 | $10.94 | 18,499 |
| 2016-02-11 | $10.95 | $11.27 | $10.93 | $11.27 | $11.27 | 13,941 |
| 2016-02-10 | $11.50 | $11.50 | $10.93 | $11.06 | $11.06 | 123,004 |
| 2016-02-09 | $11.00 | $11.26 | $10.93 | $11.18 | $11.18 | 10,966 |
| 2016-02-08 | $11.90 | $11.90 | $10.92 | $11.12 | $11.12 | 32,110 |
| 2016-02-05 | $11.81 | $11.95 | $11.76 | $11.90 | $11.90 | 5,450 |
| 2016-02-04 | $11.24 | $12.00 | $11.22 | $11.95 | $11.95 | 19,724 |
| 2016-02-03 | $11.20 | $11.74 | $10.43 | $11.21 | $11.21 | 16,539 |
| 2016-02-02 | $11.26 | $11.37 | $10.77 | $11.01 | $11.01 | 21,406 |
| 2016-02-01 | $11.54 | $11.70 | $10.98 | $11.60 | $11.60 | 27,549 |
| 2016-01-29 | $11.30 | $11.55 | $10.76 | $11.46 | $11.46 | 40,807 |
| 2016-01-28 | $10.89 | $11.00 | $10.40 | $10.80 | $10.80 | 20,527 |
| 2016-01-27 | $10.85 | $11.97 | $10.67 | $11.19 | $11.19 | 90,082 |
| 2016-01-26 | $11.82 | $11.90 | $10.92 | $10.92 | $10.92 | 16,380 |
| 2016-01-25 | $11.02 | $11.70 | $11.02 | $11.37 | $11.37 | 32,232 |
| 2016-01-22 | $10.63 | $11.61 | $10.48 | $11.27 | $11.27 | 24,554 |
| 2016-01-21 | $10.77 | $10.79 | $10.27 | $10.45 | $10.45 | 57,479 |
| 2016-01-20 | $10.42 | $11.69 | $9.93 | $10.51 | $10.51 | 52,334 |
| 2016-01-19 | $11.29 | $11.43 | $10.43 | $10.49 | $10.49 | 53,137 |
| 2016-01-15 | $11.75 | $11.76 | $11.50 | $11.60 | $11.60 | 79,900 |
| 2016-01-14 | $11.37 | $11.91 | $11.11 | $11.76 | $11.76 | 60,280 |
| 2016-01-13 | $11.36 | $11.38 | $10.87 | $11.21 | $11.21 | 47,086 |
| 2016-01-12 | $11.70 | $11.70 | $11.33 | $11.50 | $11.50 | 192,073 |
| 2016-01-11 | $9.98 | $10.54 | $9.98 | $10.46 | $10.46 | 94,860 |
| 2016-01-08 | $10.08 | $10.48 | $9.90 | $9.93 | $9.93 | 9,942 |
| 2016-01-07 | $10.00 | $10.00 | $9.80 | $9.90 | $9.90 | 42,507 |
| 2016-01-06 | $10.29 | $10.48 | $10.07 | $10.16 | $10.16 | 16,287 |
| 2016-01-05 | $10.37 | $10.90 | $10.25 | $10.34 | $10.34 | 15,852 |
| 2016-01-04 | $10.23 | $10.96 | $10.22 | $10.41 | $10.41 | 26,383 |
| 2015-12-31 | $10.57 | $11.03 | $10.11 | $10.80 | $10.80 | 38,336 |
| 2015-12-30 | $11.19 | $11.29 | $10.94 | $11.26 | $11.26 | 15,590 |
| 2015-12-29 | $10.43 | $11.36 | $10.43 | $11.35 | $11.35 | 413,319 |
| 2015-12-28 | $10.34 | $10.53 | $9.91 | $10.53 | $10.53 | 41,031 |
| 2015-12-24 | $10.18 | $10.40 | $9.97 | $10.40 | $10.40 | 19,659 |
| 2015-12-23 | $10.66 | $10.70 | $10.32 | $10.38 | $10.38 | 14,591 |
| 2015-12-22 | $10.83 | $10.94 | $10.44 | $10.55 | $10.55 | 27,640 |
| 2015-12-21 | $11.13 | $11.13 | $10.38 | $10.91 | $10.91 | 33,078 |
| 2015-12-18 | $11.30 | $11.45 | $11.11 | $11.14 | $11.14 | 12,181 |
| 2015-12-17 | $11.48 | $11.52 | $11.19 | $11.42 | $11.42 | 58,296 |
| 2015-12-16 | $10.95 | $11.50 | $10.90 | $11.38 | $11.38 | 38,231 |
| 2015-12-15 | $11.22 | $11.22 | $10.97 | $11.07 | $11.07 | 63,473 |
| 2015-12-14 | $11.21 | $11.32 | $11.11 | $11.25 | $11.25 | 36,869 |
| 2015-12-11 | $11.25 | $11.48 | $11.23 | $11.48 | $11.48 | 9,020 |
| 2015-12-10 | $11.17 | $11.41 | $11.07 | $11.41 | $11.41 | 22,031 |
| 2015-12-09 | $11.30 | $11.56 | $11.13 | $11.25 | $11.25 | 169,033 |
| 2015-12-08 | $11.24 | $11.47 | $11.07 | $11.27 | $11.27 | 15,794 |
| 2015-12-07 | $11.20 | $11.61 | $11.20 | $11.46 | $11.46 | 25,551 |
| 2015-12-04 | $11.10 | $11.39 | $11.10 | $11.25 | $11.25 | 9,680 |
| 2015-12-03 | $11.70 | $11.84 | $11.33 | $11.44 | $11.44 | 9,068 |
| 2015-12-02 | $11.99 | $11.99 | $11.63 | $11.76 | $11.76 | 61,075 |
| 2015-12-01 | $11.99 | $11.99 | $11.89 | $11.94 | $11.94 | 27,968 |
| 2015-11-30 | $11.30 | $11.99 | $11.15 | $11.85 | $11.85 | 89,003 |
| 2015-11-27 | $11.30 | $11.43 | $11.21 | $11.30 | $11.30 | 4,636 |
| 2015-11-25 | $11.10 | $11.50 | $11.00 | $11.31 | $11.31 | 21,534 |
| 2015-11-24 | $11.30 | $11.45 | $10.93 | $11.05 | $11.05 | 61,559 |
| 2015-11-23 | $11.87 | $11.99 | $11.45 | $11.45 | $11.45 | 108,328 |
| 2015-11-20 | $12.10 | $12.10 | $11.78 | $11.79 | $11.79 | 139,608 |
| 2015-11-19 | $12.17 | $12.17 | $12.10 | $12.10 | $12.10 | 3,510 |
| 2015-11-18 | $12.08 | $12.25 | $12.06 | $12.23 | $12.23 | 8,245 |
| 2015-11-17 | $12.44 | $12.45 | $12.04 | $12.12 | $12.12 | 24,313 |
| 2015-11-16 | $12.43 | $12.46 | $12.31 | $12.40 | $12.40 | 17,945 |
| 2015-11-13 | $12.35 | $12.45 | $12.14 | $12.39 | $12.39 | 31,464 |
| 2015-11-12 | $12.31 | $12.31 | $12.12 | $12.21 | $12.21 | 14,602 |
| 2015-11-11 | $11.95 | $12.50 | $11.72 | $12.45 | $12.45 | 29,968 |
| 2015-11-10 | $12.00 | $12.05 | $11.64 | $12.00 | $12.00 | 23,132 |
| 2015-11-09 | $11.60 | $12.23 | $11.50 | $11.96 | $11.96 | 40,612 |
| 2015-11-06 | $11.48 | $11.82 | $10.84 | $11.66 | $11.66 | 105,112 |
| 2015-11-05 | $12.48 | $12.82 | $11.73 | $12.20 | $12.20 | 74,421 |
| 2015-11-04 | $11.50 | $12.39 | $11.36 | $12.30 | $12.30 | 29,350 |
| 2015-11-03 | $11.61 | $12.49 | $11.57 | $12.24 | $12.24 | 63,796 |
| 2015-11-02 | $12.23 | $12.23 | $11.42 | $12.01 | $12.01 | 29,622 |
| 2015-10-30 | $11.76 | $12.50 | $11.64 | $11.89 | $11.89 | 45,343 |
| 2015-10-29 | $11.86 | $11.86 | $11.17 | $11.76 | $11.76 | 24,873 |
| 2015-10-28 | $12.13 | $12.16 | $11.74 | $11.86 | $11.86 | 13,914 |
| 2015-10-27 | $12.41 | $12.41 | $11.71 | $11.87 | $11.87 | 17,232 |
| 2015-10-26 | $13.05 | $13.05 | $12.22 | $12.43 | $12.43 | 38,125 |
| 2015-10-23 | $13.14 | $13.30 | $12.96 | $12.96 | $12.96 | 7,632 |
| 2015-10-22 | $13.25 | $13.31 | $13.02 | $13.10 | $13.10 | 2,305 |
| 2015-10-21 | $13.50 | $13.50 | $12.80 | $12.88 | $12.88 | 19,808 |
| 2015-10-20 | $13.02 | $13.48 | $12.94 | $13.30 | $13.30 | 31,784 |
| 2015-10-19 | $12.97 | $13.19 | $12.73 | $13.00 | $13.00 | 42,207 |
| 2015-10-16 | $12.68 | $13.00 | $12.62 | $13.00 | $13.00 | 21,426 |
| 2015-10-15 | $12.60 | $12.63 | $12.51 | $12.60 | $12.60 | 6,097 |
| 2015-10-14 | $12.71 | $12.71 | $12.43 | $12.53 | $12.53 | 63,750 |
| 2015-10-13 | $12.85 | $12.85 | $11.94 | $12.53 | $12.53 | 358,454 |
| 2015-10-12 | $12.95 | $13.00 | $12.85 | $12.96 | $12.96 | 26,728 |
| 2015-10-09 | $12.86 | $12.90 | $12.81 | $12.90 | $12.90 | 1,111 |
| 2015-10-08 | $13.01 | $13.01 | $12.62 | $12.79 | $12.79 | 21,776 |
| 2015-10-07 | $12.90 | $12.90 | $12.60 | $12.90 | $12.90 | 9,139 |
| 2015-10-06 | $12.78 | $12.89 | $12.65 | $12.88 | $12.88 | 27,566 |
| 2015-10-05 | $12.48 | $12.90 | $12.48 | $12.88 | $12.88 | 20,275 |
| 2015-10-02 | $12.65 | $12.65 | $12.23 | $12.46 | $12.46 | 9,293 |
| 2015-10-01 | $12.64 | $13.80 | $12.42 | $12.78 | $12.78 | 84,481 |
| 2015-09-30 | $12.82 | $12.82 | $12.26 | $12.51 | $12.51 | 70,153 |
| 2015-09-29 | $12.90 | $12.90 | $11.91 | $12.75 | $12.75 | 222,494 |
| 2015-09-28 | $12.55 | $12.97 | $12.10 | $12.97 | $12.97 | 22,820 |
| 2015-09-25 | $12.65 | $12.65 | $12.45 | $12.50 | $12.50 | 20,771 |
| 2015-09-24 | $12.76 | $12.76 | $12.44 | $12.60 | $12.60 | 7,661 |
| 2015-09-23 | $13.62 | $13.62 | $12.58 | $12.81 | $12.81 | 15,553 |
| 2015-09-22 | $12.83 | $12.90 | $12.45 | $12.54 | $12.54 | 20,543 |
| 2015-09-21 | $12.93 | $13.19 | $12.82 | $13.12 | $13.12 | 22,046 |
| 2015-09-18 | $12.93 | $12.97 | $12.76 | $12.84 | $12.84 | 11,388 |
| 2015-09-17 | $12.76 | $13.17 | $12.76 | $12.97 | $12.97 | 10,807 |
| 2015-09-16 | $13.00 | $13.00 | $12.78 | $12.78 | $12.78 | 9,613 |
| 2015-09-15 | $12.50 | $13.30 | $12.30 | $13.00 | $13.00 | 35,696 |
| 2015-09-14 | $12.89 | $12.89 | $11.55 | $12.39 | $12.39 | 29,807 |
| 2015-09-11 | $12.05 | $12.74 | $11.82 | $12.71 | $12.71 | 24,305 |
| 2015-09-10 | $12.34 | $12.51 | $12.00 | $12.00 | $12.00 | 7,698 |
| 2015-09-09 | $12.35 | $12.91 | $12.22 | $12.36 | $12.36 | 19,450 |
| 2015-09-08 | $12.19 | $12.62 | $11.96 | $12.34 | $12.34 | 24,972 |
| 2015-09-04 | $11.91 | $12.32 | $11.74 | $12.04 | $12.04 | 5,868 |
| 2015-09-03 | $12.04 | $12.40 | $11.87 | $12.06 | $12.06 | 17,982 |
| 2015-09-02 | $11.81 | $11.99 | $11.75 | $11.92 | $11.92 | 23,839 |
Kornit Digital Ltd (KRNT) News Headlines
Recent Kornit Digital Ltd (KRNT) News
Similar Companies to Kornit Digital Ltd (KRNT) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |