Stride Inc (LRN) Exchange: NYSE
Data as of May 1, 2024
$66.35 ($-0.40) -0.60%
Stride Inc - Daily Information
Click for more stock information on Stride Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $66.83 |
| Previous Close | $66.35 |
| High | $66.99 |
| Low | $66.08 |
| Adjusted Open | $66.83 |
| Previous Adjusted Close | $66.35 |
| Adjusted High | $66.99 |
| Adjusted Low | $66.08 |
About Stride Inc (LRN)
Stride Inc (LRN) is an edtech company that provides personalized and data-driven learning solutions for K-12 schools and their communities. Founded in 2011, Stride has quickly become one of the leading providers of online K-12 instruction and curriculum, and has experienced steady growth over the years. To date, Stride provides comprehensive learning services to hundreds of schools for a total of over 150,000 students. Stride works with educators and administrators to create personalized learning plans for students. The company's platform allows instructors to customize and deliver instruction plans that are aligned with their standards and objectives. Stride also helps schools develop and administer assessments, track students' progress, and provide feedback and intervention. In addition to the classroom services, Stride also provides a variety of professional development services for educators, including access to webinars, workshops, and other resources. The Stride team also provides support to schools in the areas of curriculum development, coaching and mentoring, and data analysis. Stride is continually innovating to ensure its products meet the demands of the modern K-12 environment. Its cloud-based platform enables educators and administrators to provide their students with the best educational experience possible. Stride continues to focus on developing innovative, reliable, and collaborative solutions that help teachers and schools maximize student achievement.
Invest in Stride Inc (LRN)
Historical Stock Data for Stride Inc (LRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $66.83 | $66.99 | $66.08 | $66.35 | $66.35 | 826,163 |
| 2024-04-30 | $67.65 | $67.65 | $66.18 | $66.75 | $66.75 | 709,182 |
| 2024-04-29 | $67.18 | $68.20 | $66.27 | $67.97 | $67.97 | 727,310 |
| 2024-04-26 | $67.08 | $68.01 | $66.81 | $67.08 | $67.08 | 727,557 |
| 2024-04-25 | $63.20 | $66.52 | $62.15 | $66.36 | $66.36 | 1,295,069 |
| 2024-04-24 | $64.65 | $64.95 | $62.00 | $63.23 | $63.23 | 2,176,894 |
| 2024-04-23 | $58.37 | $59.12 | $58.01 | $58.20 | $58.20 | 1,241,366 |
| 2024-04-22 | $56.68 | $58.33 | $56.41 | $58.10 | $58.10 | 1,195,830 |
| 2024-04-19 | $56.97 | $57.41 | $56.17 | $56.53 | $56.53 | 543,028 |
| 2024-04-18 | $57.46 | $58.38 | $57.18 | $57.26 | $57.26 | 761,929 |
| 2024-04-17 | $58.17 | $58.29 | $57.33 | $57.57 | $57.57 | 963,321 |
| 2024-04-16 | $58.47 | $58.92 | $57.95 | $57.98 | $57.98 | 955,258 |
| 2024-04-15 | $59.05 | $59.43 | $58.25 | $58.41 | $58.41 | 564,688 |
| 2024-04-12 | $59.86 | $60.19 | $58.76 | $59.13 | $59.13 | 562,756 |
| 2024-04-11 | $60.09 | $60.39 | $59.65 | $60.06 | $60.06 | 489,512 |
| 2024-04-10 | $60.19 | $60.65 | $59.75 | $60.03 | $60.03 | 514,868 |
| 2024-04-09 | $61.36 | $61.65 | $60.39 | $60.69 | $60.69 | 413,258 |
| 2024-04-08 | $61.73 | $62.03 | $61.24 | $61.38 | $61.38 | 293,300 |
| 2024-04-05 | $61.29 | $62.26 | $61.29 | $61.63 | $61.63 | 433,030 |
| 2024-04-04 | $62.28 | $62.36 | $61.07 | $61.09 | $61.09 | 448,482 |
| 2024-04-03 | $61.35 | $62.10 | $61.25 | $61.80 | $61.80 | 374,568 |
| 2024-04-02 | $62.93 | $63.18 | $61.14 | $61.64 | $61.64 | 570,372 |
| 2024-04-01 | $63.32 | $63.59 | $62.50 | $63.00 | $63.00 | 629,367 |
| 2024-03-28 | $63.61 | $64.05 | $62.72 | $63.05 | $63.05 | 498,213 |
| 2024-03-27 | $63.25 | $63.99 | $63.03 | $63.30 | $63.30 | 657,778 |
| 2024-03-26 | $64.33 | $64.92 | $63.26 | $63.26 | $63.26 | 597,251 |
| 2024-03-25 | $63.70 | $64.31 | $63.26 | $64.06 | $64.06 | 443,004 |
| 2024-03-22 | $63.32 | $63.73 | $62.92 | $63.68 | $63.68 | 711,481 |
| 2024-03-21 | $63.62 | $64.70 | $63.23 | $63.34 | $63.34 | 898,454 |
| 2024-03-20 | $62.36 | $64.28 | $61.69 | $63.62 | $63.62 | 737,873 |
| 2024-03-19 | $61.64 | $62.40 | $61.01 | $62.24 | $62.24 | 715,961 |
| 2024-03-18 | $61.10 | $62.90 | $60.82 | $61.53 | $61.53 | 830,679 |
| 2024-03-15 | $61.12 | $61.71 | $60.55 | $61.09 | $61.09 | 902,416 |
| 2024-03-14 | $61.95 | $62.23 | $60.37 | $61.25 | $61.25 | 1,028,662 |
| 2024-03-13 | $61.99 | $62.53 | $61.30 | $61.92 | $61.92 | 680,793 |
| 2024-03-12 | $61.12 | $61.88 | $60.80 | $61.82 | $61.82 | 850,947 |
| 2024-03-11 | $61.20 | $62.28 | $60.69 | $61.25 | $61.25 | 822,625 |
| 2024-03-08 | $60.66 | $61.42 | $60.10 | $61.18 | $61.18 | 627,909 |
| 2024-03-07 | $60.83 | $61.06 | $60.23 | $60.76 | $60.76 | 839,389 |
| 2024-03-06 | $61.88 | $62.39 | $60.51 | $60.68 | $60.68 | 770,869 |
| 2024-03-05 | $61.68 | $62.07 | $61.27 | $61.71 | $61.71 | 488,152 |
| 2024-03-04 | $61.54 | $62.89 | $61.39 | $61.89 | $61.89 | 828,874 |
| 2024-03-01 | $60.00 | $61.44 | $59.77 | $61.12 | $61.12 | 746,037 |
| 2024-02-29 | $59.06 | $59.93 | $59.00 | $59.75 | $59.75 | 852,326 |
| 2024-02-28 | $57.15 | $58.55 | $57.08 | $58.49 | $58.49 | 2,327,213 |
| 2024-02-27 | $58.44 | $58.55 | $57.45 | $57.66 | $57.66 | 484,072 |
| 2024-02-26 | $57.12 | $58.48 | $57.12 | $58.32 | $58.32 | 466,621 |
| 2024-02-23 | $56.32 | $57.73 | $56.25 | $57.45 | $57.45 | 473,221 |
| 2024-02-22 | $55.43 | $56.51 | $55.41 | $55.89 | $55.89 | 527,112 |
| 2024-02-21 | $55.38 | $55.82 | $54.81 | $55.43 | $55.43 | 678,393 |
| 2024-02-20 | $56.80 | $57.00 | $55.32 | $55.38 | $55.38 | 822,996 |
| 2024-02-16 | $59.85 | $59.85 | $57.08 | $57.08 | $57.08 | 847,382 |
| 2024-02-15 | $60.36 | $60.50 | $59.07 | $59.85 | $59.85 | 737,921 |
| 2024-02-14 | $60.66 | $61.23 | $59.79 | $60.46 | $60.46 | 870,306 |
| 2024-02-13 | $61.40 | $61.44 | $60.37 | $60.49 | $60.49 | 411,439 |
| 2024-02-12 | $62.67 | $62.67 | $61.63 | $61.70 | $61.70 | 529,502 |
| 2024-02-09 | $60.55 | $62.87 | $60.42 | $62.55 | $62.55 | 774,069 |
| 2024-02-08 | $58.66 | $60.12 | $58.28 | $60.12 | $60.12 | 621,871 |
| 2024-02-07 | $58.72 | $59.30 | $58.32 | $58.57 | $58.57 | 728,855 |
| 2024-02-06 | $59.22 | $59.62 | $58.14 | $58.57 | $58.57 | 786,804 |
| 2024-02-05 | $60.34 | $60.67 | $58.90 | $59.34 | $59.34 | 659,963 |
| 2024-02-02 | $61.22 | $62.05 | $60.07 | $60.25 | $60.25 | 408,351 |
| 2024-02-01 | $60.02 | $61.64 | $60.02 | $61.24 | $61.24 | 1,775,422 |
| 2024-01-31 | $60.34 | $61.63 | $59.89 | $59.95 | $59.95 | 809,351 |
| 2024-01-30 | $60.53 | $60.53 | $59.13 | $60.12 | $60.12 | 670,976 |
| 2024-01-29 | $60.26 | $60.79 | $59.00 | $60.69 | $60.69 | 688,139 |
| 2024-01-26 | $59.37 | $60.88 | $59.35 | $60.25 | $60.25 | 1,159,379 |
| 2024-01-25 | $61.48 | $61.50 | $58.93 | $59.37 | $59.37 | 986,642 |
| 2024-01-24 | $69.00 | $69.70 | $58.64 | $60.82 | $60.82 | 2,149,766 |
| 2024-01-23 | $62.10 | $63.63 | $62.02 | $62.09 | $62.09 | 1,388,221 |
| 2024-01-22 | $62.67 | $63.83 | $61.39 | $62.09 | $62.09 | 1,006,498 |
| 2024-01-19 | $60.90 | $62.88 | $59.96 | $61.64 | $61.64 | 2,086,839 |
| 2024-01-18 | $60.49 | $61.25 | $60.33 | $61.03 | $61.03 | 617,112 |
| 2024-01-17 | $58.82 | $60.83 | $58.82 | $60.20 | $60.20 | 654,653 |
| 2024-01-16 | $58.52 | $60.08 | $58.50 | $59.14 | $59.14 | 498,101 |
| 2024-01-12 | $58.43 | $58.69 | $57.86 | $58.52 | $58.52 | 409,035 |
| 2024-01-11 | $58.00 | $58.22 | $57.23 | $58.13 | $58.13 | 416,274 |
| 2024-01-10 | $57.83 | $58.55 | $57.58 | $57.95 | $57.95 | 409,233 |
| 2024-01-09 | $58.30 | $58.35 | $57.23 | $57.89 | $57.89 | 447,413 |
| 2024-01-08 | $58.03 | $58.58 | $57.73 | $58.54 | $58.54 | 341,886 |
| 2024-01-05 | $59.33 | $59.33 | $57.90 | $57.90 | $57.90 | 761,591 |
| 2024-01-04 | $60.41 | $61.04 | $59.52 | $59.57 | $59.57 | 508,486 |
| 2024-01-03 | $60.69 | $61.72 | $60.32 | $60.45 | $60.45 | 592,196 |
| 2024-01-02 | $59.47 | $60.59 | $59.25 | $60.48 | $60.48 | 477,386 |
| 2023-12-29 | $59.27 | $59.85 | $59.05 | $59.37 | $59.37 | 384,048 |
| 2023-12-28 | $59.61 | $59.75 | $59.07 | $59.38 | $59.38 | 521,503 |
| 2023-12-27 | $59.82 | $60.44 | $59.61 | $59.77 | $59.77 | 269,939 |
| 2023-12-26 | $59.74 | $60.13 | $59.35 | $59.89 | $59.89 | 229,247 |
| 2023-12-22 | $60.00 | $60.33 | $59.08 | $59.72 | $59.72 | 345,784 |
| 2023-12-21 | $60.05 | $60.08 | $58.76 | $59.18 | $59.18 | 385,568 |
| 2023-12-20 | $60.42 | $60.74 | $59.17 | $59.52 | $59.52 | 559,563 |
| 2023-12-19 | $60.57 | $61.07 | $59.92 | $60.60 | $60.60 | 424,099 |
| 2023-12-18 | $60.15 | $60.98 | $59.89 | $60.53 | $60.53 | 354,660 |
| 2023-12-15 | $60.20 | $60.26 | $59.50 | $60.00 | $60.00 | 1,505,640 |
| 2023-12-14 | $62.27 | $62.56 | $58.95 | $60.08 | $60.08 | 929,719 |
| 2023-12-13 | $61.37 | $62.36 | $60.74 | $62.27 | $62.27 | 714,354 |
| 2023-12-12 | $60.80 | $62.07 | $60.70 | $61.27 | $61.27 | 486,357 |
| 2023-12-11 | $60.33 | $61.14 | $59.96 | $60.86 | $60.86 | 480,863 |
| 2023-12-08 | $59.97 | $60.78 | $59.93 | $60.25 | $60.25 | 509,321 |
| 2023-12-07 | $60.55 | $60.85 | $59.91 | $60.17 | $60.17 | 430,516 |
| 2023-12-06 | $60.73 | $61.23 | $59.98 | $60.69 | $60.69 | 865,983 |
| 2023-12-05 | $61.03 | $61.64 | $60.27 | $60.30 | $60.30 | 391,579 |
| 2023-12-04 | $61.10 | $61.87 | $60.53 | $61.22 | $61.22 | 667,853 |
| 2023-12-01 | $60.58 | $61.21 | $59.94 | $61.09 | $61.09 | 638,251 |
| 2023-11-30 | $59.71 | $60.95 | $59.50 | $60.58 | $60.58 | 1,148,823 |
| 2023-11-29 | $57.85 | $59.90 | $57.66 | $59.82 | $59.82 | 1,103,535 |
| 2023-11-28 | $57.63 | $58.13 | $57.18 | $57.74 | $57.74 | 580,732 |
| 2023-11-27 | $58.08 | $58.15 | $57.41 | $57.53 | $57.53 | 593,716 |
| 2023-11-24 | $58.90 | $59.12 | $58.07 | $58.12 | $58.12 | 242,173 |
| 2023-11-22 | $58.43 | $58.82 | $58.12 | $58.80 | $58.80 | 275,986 |
| 2023-11-21 | $57.66 | $58.27 | $57.37 | $58.10 | $58.10 | 415,799 |
| 2023-11-20 | $57.30 | $58.21 | $57.26 | $57.89 | $57.89 | 393,357 |
| 2023-11-17 | $57.12 | $57.68 | $56.80 | $57.14 | $57.14 | 410,563 |
| 2023-11-16 | $57.23 | $57.82 | $56.85 | $57.09 | $57.09 | 569,022 |
| 2023-11-15 | $58.01 | $58.39 | $56.54 | $57.01 | $57.01 | 594,410 |
| 2023-11-14 | $56.93 | $57.99 | $56.68 | $57.96 | $57.96 | 582,063 |
| 2023-11-13 | $56.20 | $57.29 | $55.66 | $56.74 | $56.74 | 606,108 |
| 2023-11-10 | $56.74 | $56.94 | $55.86 | $56.00 | $56.00 | 505,819 |
| 2023-11-09 | $56.67 | $57.39 | $56.45 | $56.80 | $56.80 | 465,994 |
| 2023-11-08 | $56.07 | $56.67 | $55.46 | $56.63 | $56.63 | 572,470 |
| 2023-11-07 | $56.08 | $56.80 | $55.91 | $56.11 | $56.11 | 614,837 |
| 2023-11-06 | $55.87 | $56.32 | $55.45 | $56.25 | $56.25 | 727,617 |
| 2023-11-03 | $55.06 | $56.55 | $54.79 | $55.87 | $55.87 | 1,174,671 |
| 2023-11-02 | $55.91 | $55.94 | $54.74 | $55.04 | $55.04 | 792,258 |
| 2023-11-01 | $55.29 | $55.75 | $54.61 | $55.38 | $55.38 | 810,897 |
| 2023-10-31 | $55.17 | $55.55 | $54.72 | $54.98 | $54.98 | 819,196 |
| 2023-10-30 | $54.49 | $55.74 | $54.12 | $55.24 | $55.24 | 1,174,115 |
| 2023-10-27 | $53.33 | $54.47 | $53.19 | $54.44 | $54.44 | 1,313,891 |
| 2023-10-26 | $52.89 | $54.42 | $51.75 | $53.24 | $53.24 | 1,709,439 |
| 2023-10-25 | $50.56 | $54.35 | $50.29 | $52.52 | $52.52 | 5,792,789 |
| 2023-10-24 | $43.90 | $45.06 | $43.90 | $44.50 | $44.50 | 1,262,053 |
| 2023-10-23 | $44.36 | $44.59 | $43.77 | $43.81 | $43.81 | 565,388 |
| 2023-10-20 | $45.22 | $45.37 | $44.10 | $44.60 | $44.60 | 589,355 |
| 2023-10-19 | $45.64 | $46.03 | $45.08 | $45.13 | $45.13 | 384,926 |
| 2023-10-18 | $46.01 | $46.08 | $45.43 | $45.73 | $45.73 | 263,551 |
| 2023-10-17 | $45.62 | $46.44 | $45.62 | $46.11 | $46.11 | 691,222 |
| 2023-10-16 | $45.48 | $46.01 | $45.48 | $45.79 | $45.79 | 502,592 |
| 2023-10-13 | $45.81 | $46.11 | $45.28 | $45.32 | $45.32 | 371,136 |
| 2023-10-12 | $46.13 | $46.15 | $45.30 | $45.64 | $45.64 | 239,825 |
| 2023-10-11 | $45.49 | $46.15 | $45.40 | $45.94 | $45.94 | 398,003 |
| 2023-10-10 | $45.39 | $45.97 | $45.34 | $45.48 | $45.48 | 392,157 |
| 2023-10-09 | $44.79 | $45.23 | $44.62 | $45.21 | $45.21 | 471,284 |
| 2023-10-06 | $45.56 | $45.69 | $44.98 | $45.10 | $45.10 | 337,541 |
| 2023-10-05 | $45.45 | $45.87 | $45.33 | $45.66 | $45.66 | 312,941 |
| 2023-10-04 | $44.98 | $45.75 | $44.96 | $45.45 | $45.45 | 322,192 |
| 2023-10-03 | $44.59 | $45.27 | $44.51 | $44.90 | $44.90 | 481,577 |
| 2023-10-02 | $44.93 | $45.05 | $44.49 | $44.76 | $44.76 | 470,605 |
| 2023-09-29 | $45.58 | $45.76 | $44.99 | $45.03 | $45.03 | 282,928 |
| 2023-09-28 | $45.47 | $45.82 | $45.24 | $45.39 | $45.39 | 381,652 |
| 2023-09-27 | $45.49 | $45.76 | $45.09 | $45.44 | $45.44 | 291,216 |
| 2023-09-26 | $44.64 | $45.25 | $44.64 | $45.10 | $45.10 | 313,977 |
| 2023-09-25 | $44.86 | $45.36 | $44.82 | $44.94 | $44.94 | 495,100 |
| 2023-09-22 | $44.47 | $45.29 | $44.45 | $45.01 | $45.01 | 272,419 |
| 2023-09-21 | $44.83 | $44.86 | $44.25 | $44.41 | $44.41 | 233,285 |
| 2023-09-20 | $44.75 | $45.29 | $44.75 | $44.98 | $44.98 | 411,185 |
| 2023-09-19 | $44.67 | $44.97 | $44.38 | $44.59 | $44.59 | 422,065 |
| 2023-09-18 | $44.54 | $45.31 | $44.41 | $44.73 | $44.73 | 389,927 |
| 2023-09-15 | $44.58 | $44.66 | $43.83 | $44.39 | $44.39 | 2,750,786 |
| 2023-09-14 | $44.72 | $44.94 | $44.29 | $44.58 | $44.58 | 410,886 |
| 2023-09-13 | $44.25 | $45.03 | $44.25 | $44.45 | $44.45 | 569,086 |
| 2023-09-12 | $44.18 | $44.80 | $43.97 | $44.16 | $44.16 | 335,515 |
| 2023-09-11 | $44.15 | $44.63 | $44.00 | $44.28 | $44.28 | 363,552 |
| 2023-09-08 | $43.19 | $44.29 | $43.19 | $44.11 | $44.11 | 414,000 |
| 2023-09-07 | $43.19 | $43.54 | $42.95 | $43.39 | $43.39 | 567,582 |
| 2023-09-06 | $43.22 | $43.49 | $42.96 | $43.20 | $43.20 | 327,752 |
| 2023-09-05 | $43.71 | $43.74 | $41.70 | $43.02 | $43.02 | 576,274 |
| 2023-09-01 | $42.80 | $45.19 | $42.75 | $44.09 | $44.09 | 930,069 |
| 2023-08-31 | $41.74 | $42.59 | $41.74 | $42.49 | $42.49 | 449,506 |
| 2023-08-30 | $41.34 | $41.95 | $41.27 | $41.88 | $41.88 | 316,065 |
| 2023-08-29 | $41.15 | $41.47 | $40.84 | $41.45 | $41.45 | 398,136 |
| 2023-08-28 | $41.15 | $41.36 | $40.98 | $41.20 | $41.20 | 168,984 |
| 2023-08-25 | $41.30 | $41.43 | $40.77 | $41.12 | $41.12 | 199,158 |
| 2023-08-24 | $41.32 | $41.67 | $41.12 | $41.28 | $41.28 | 306,947 |
| 2023-08-23 | $40.79 | $41.47 | $40.61 | $41.43 | $41.43 | 400,378 |
| 2023-08-22 | $40.73 | $40.83 | $40.30 | $40.66 | $40.66 | 320,788 |
| 2023-08-21 | $40.65 | $41.46 | $40.59 | $40.66 | $40.66 | 470,676 |
| 2023-08-18 | $40.52 | $40.83 | $40.06 | $40.70 | $40.70 | 466,424 |
| 2023-08-17 | $40.58 | $42.26 | $40.58 | $40.90 | $40.90 | 629,660 |
| 2023-08-16 | $43.17 | $43.17 | $39.80 | $40.06 | $40.06 | 1,132,165 |
| 2023-08-15 | $38.58 | $38.91 | $38.15 | $38.29 | $38.29 | 578,962 |
| 2023-08-14 | $39.53 | $39.69 | $38.79 | $38.88 | $38.88 | 348,157 |
| 2023-08-11 | $38.89 | $39.59 | $38.89 | $39.59 | $39.59 | 222,128 |
| 2023-08-10 | $39.19 | $39.78 | $38.89 | $39.16 | $39.16 | 221,530 |
| 2023-08-09 | $39.60 | $39.78 | $39.14 | $39.24 | $39.24 | 314,263 |
| 2023-08-08 | $39.63 | $39.64 | $38.98 | $39.33 | $39.33 | 415,339 |
| 2023-08-07 | $39.20 | $39.78 | $38.90 | $39.56 | $39.56 | 394,639 |
| 2023-08-04 | $39.33 | $39.87 | $39.13 | $39.27 | $39.27 | 466,289 |
| 2023-08-03 | $38.60 | $39.21 | $38.45 | $39.13 | $39.13 | 247,733 |
| 2023-08-02 | $38.44 | $39.06 | $38.35 | $38.57 | $38.57 | 375,786 |
| 2023-08-01 | $38.21 | $39.01 | $38.01 | $38.86 | $38.86 | 301,157 |
| 2023-07-31 | $38.63 | $38.85 | $38.11 | $38.21 | $38.21 | 319,488 |
| 2023-07-28 | $38.05 | $38.69 | $37.97 | $38.64 | $38.64 | 284,221 |
| 2023-07-27 | $37.83 | $38.14 | $37.51 | $37.73 | $37.73 | 256,114 |
| 2023-07-26 | $37.75 | $38.12 | $37.70 | $37.92 | $37.92 | 212,494 |
| 2023-07-25 | $37.89 | $38.12 | $37.44 | $37.75 | $37.75 | 185,155 |
| 2023-07-24 | $38.02 | $38.16 | $37.64 | $38.09 | $38.09 | 245,637 |
| 2023-07-21 | $37.95 | $38.26 | $37.69 | $38.00 | $38.00 | 349,368 |
| 2023-07-20 | $38.77 | $38.80 | $37.18 | $37.71 | $37.71 | 319,714 |
| 2023-07-19 | $38.17 | $38.94 | $38.17 | $38.81 | $38.81 | 442,682 |
| 2023-07-18 | $37.37 | $38.10 | $37.15 | $38.02 | $38.02 | 488,582 |
| 2023-07-17 | $37.25 | $37.66 | $37.13 | $37.37 | $37.37 | 290,120 |
| 2023-07-14 | $36.78 | $37.39 | $36.63 | $37.30 | $37.30 | 367,286 |
| 2023-07-13 | $37.05 | $37.50 | $36.84 | $37.01 | $37.01 | 316,982 |
| 2023-07-12 | $36.88 | $37.02 | $36.35 | $37.00 | $37.00 | 932,926 |
| 2023-07-11 | $36.84 | $37.63 | $36.45 | $36.60 | $36.60 | 503,547 |
| 2023-07-10 | $36.66 | $37.54 | $36.51 | $36.86 | $36.86 | 480,750 |
| 2023-07-07 | $36.13 | $36.75 | $36.05 | $36.74 | $36.74 | 322,266 |
| 2023-07-06 | $36.36 | $36.37 | $35.61 | $35.82 | $35.82 | 436,833 |
| 2023-07-05 | $37.05 | $37.05 | $36.54 | $36.59 | $36.59 | 540,605 |
| 2023-07-03 | $37.09 | $37.40 | $36.86 | $37.23 | $37.23 | 272,066 |
| 2023-06-30 | $37.45 | $37.53 | $37.14 | $37.23 | $37.23 | 266,851 |
| 2023-06-29 | $37.34 | $37.64 | $36.94 | $37.29 | $37.29 | 234,493 |
| 2023-06-28 | $37.23 | $37.54 | $36.69 | $37.36 | $37.36 | 232,044 |
| 2023-06-27 | $37.25 | $37.61 | $37.00 | $37.26 | $37.26 | 285,765 |
| 2023-06-26 | $37.39 | $37.68 | $37.22 | $37.25 | $37.25 | 212,364 |
| 2023-06-23 | $38.00 | $38.44 | $37.51 | $37.54 | $37.54 | 341,091 |
| 2023-06-22 | $38.54 | $38.98 | $38.13 | $38.41 | $38.41 | 253,107 |
| 2023-06-21 | $38.98 | $38.99 | $38.13 | $38.37 | $38.37 | 315,093 |
| 2023-06-20 | $39.76 | $39.83 | $38.90 | $39.16 | $39.16 | 484,945 |
| 2023-06-16 | $39.13 | $39.84 | $38.33 | $39.80 | $39.80 | 1,100,793 |
| 2023-06-15 | $39.89 | $40.00 | $38.82 | $38.88 | $38.88 | 634,292 |
| 2023-06-14 | $40.62 | $40.76 | $39.85 | $40.09 | $40.09 | 588,132 |
| 2023-06-13 | $41.15 | $41.53 | $40.64 | $40.70 | $40.70 | 248,348 |
| 2023-06-12 | $41.32 | $41.32 | $40.76 | $41.04 | $41.04 | 232,545 |
| 2023-06-09 | $41.78 | $41.88 | $41.20 | $41.26 | $41.26 | 234,063 |
| 2023-06-08 | $41.78 | $41.99 | $41.41 | $41.56 | $41.56 | 284,585 |
| 2023-06-07 | $42.15 | $42.50 | $41.57 | $41.79 | $41.79 | 258,077 |
| 2023-06-06 | $41.36 | $42.17 | $40.95 | $42.06 | $42.06 | 335,766 |
| 2023-06-05 | $41.62 | $41.77 | $40.56 | $41.53 | $41.53 | 331,388 |
| 2023-06-02 | $41.38 | $41.95 | $40.98 | $41.89 | $41.89 | 262,831 |
| 2023-06-01 | $40.24 | $41.07 | $39.94 | $40.95 | $40.95 | 294,567 |
| 2023-05-31 | $40.13 | $40.60 | $39.95 | $40.41 | $40.41 | 347,539 |
| 2023-05-30 | $40.25 | $40.81 | $39.89 | $40.10 | $40.10 | 200,210 |
| 2023-05-26 | $40.29 | $40.56 | $39.26 | $40.12 | $40.12 | 364,318 |
| 2023-05-25 | $41.13 | $41.22 | $40.08 | $40.28 | $40.28 | 274,798 |
| 2023-05-24 | $41.12 | $41.51 | $40.79 | $41.18 | $41.18 | 202,510 |
| 2023-05-23 | $41.50 | $41.72 | $41.22 | $41.42 | $41.42 | 310,430 |
| 2023-05-22 | $41.82 | $41.93 | $41.39 | $41.71 | $41.71 | 295,996 |
| 2023-05-19 | $41.85 | $41.98 | $41.49 | $41.75 | $41.75 | 353,877 |
| 2023-05-18 | $41.61 | $42.20 | $41.52 | $41.67 | $41.67 | 330,496 |
| 2023-05-17 | $42.18 | $42.18 | $41.49 | $41.64 | $41.64 | 232,932 |
| 2023-05-16 | $42.28 | $42.38 | $41.71 | $41.91 | $41.91 | 308,621 |
| 2023-05-15 | $42.01 | $42.44 | $41.92 | $42.29 | $42.29 | 262,913 |
| 2023-05-12 | $42.33 | $42.78 | $41.50 | $41.90 | $41.90 | 418,968 |
| 2023-05-11 | $41.25 | $42.16 | $40.89 | $42.11 | $42.11 | 269,018 |
| 2023-05-10 | $41.87 | $42.73 | $41.37 | $41.53 | $41.53 | 349,355 |
| 2023-05-09 | $41.24 | $41.56 | $40.59 | $41.27 | $41.27 | 192,871 |
| 2023-05-08 | $41.09 | $42.04 | $40.94 | $41.26 | $41.26 | 349,758 |
| 2023-05-05 | $40.12 | $41.81 | $40.12 | $41.18 | $41.18 | 546,770 |
| 2023-05-04 | $41.04 | $41.04 | $40.09 | $40.72 | $40.72 | 475,319 |
| 2023-05-03 | $41.46 | $42.29 | $40.97 | $41.31 | $41.31 | 697,706 |
| 2023-05-02 | $41.76 | $42.17 | $39.92 | $41.29 | $41.29 | 828,775 |
| 2023-05-01 | $42.90 | $43.31 | $42.71 | $42.83 | $42.83 | 377,945 |
| 2023-04-28 | $42.56 | $43.39 | $42.40 | $42.96 | $42.96 | 579,532 |
| 2023-04-27 | $42.85 | $43.80 | $41.84 | $42.52 | $42.52 | 1,224,377 |
| 2023-04-26 | $42.99 | $45.48 | $42.22 | $42.74 | $42.74 | 1,754,065 |
| 2023-04-25 | $37.96 | $38.51 | $37.78 | $37.79 | $37.79 | 494,126 |
| 2023-04-24 | $37.80 | $38.20 | $37.47 | $38.10 | $38.10 | 293,344 |
| 2023-04-21 | $38.19 | $38.20 | $37.65 | $37.80 | $37.80 | 238,497 |
| 2023-04-20 | $38.23 | $38.25 | $37.70 | $38.01 | $38.01 | 332,674 |
| 2023-04-19 | $38.09 | $38.51 | $37.74 | $38.29 | $38.29 | 577,525 |
| 2023-04-18 | $38.41 | $38.42 | $37.48 | $38.06 | $38.06 | 319,647 |
| 2023-04-17 | $38.53 | $38.75 | $38.08 | $38.28 | $38.28 | 293,619 |
| 2023-04-14 | $38.57 | $38.90 | $38.15 | $38.31 | $38.31 | 219,283 |
| 2023-04-13 | $37.85 | $38.80 | $37.85 | $38.59 | $38.59 | 313,553 |
| 2023-04-12 | $38.88 | $38.88 | $37.80 | $37.80 | $37.80 | 561,229 |
| 2023-04-11 | $38.30 | $38.74 | $38.30 | $38.62 | $38.62 | 433,523 |
| 2023-04-10 | $37.73 | $38.28 | $37.64 | $38.23 | $38.23 | 442,173 |
| 2023-04-06 | $37.88 | $38.20 | $37.65 | $37.89 | $37.89 | 322,251 |
| 2023-04-05 | $38.16 | $38.40 | $37.43 | $37.80 | $37.80 | 353,594 |
| 2023-04-04 | $39.23 | $39.31 | $38.15 | $38.45 | $38.45 | 255,681 |
| 2023-04-03 | $39.18 | $39.51 | $38.19 | $39.11 | $39.11 | 595,630 |
| 2023-03-31 | $39.35 | $39.66 | $39.05 | $39.25 | $39.25 | 451,297 |
| 2023-03-30 | $38.90 | $39.05 | $38.59 | $39.03 | $39.03 | 341,249 |
| 2023-03-29 | $39.68 | $39.73 | $38.77 | $38.77 | $38.77 | 443,329 |
| 2023-03-28 | $39.47 | $39.97 | $39.10 | $39.52 | $39.52 | 327,180 |
| 2023-03-27 | $39.07 | $39.58 | $38.89 | $39.53 | $39.53 | 338,051 |
| 2023-03-24 | $37.91 | $38.74 | $37.61 | $38.68 | $38.68 | 332,123 |
| 2023-03-23 | $38.23 | $38.55 | $37.64 | $38.13 | $38.13 | 414,109 |
| 2023-03-22 | $38.91 | $39.04 | $38.01 | $38.03 | $38.03 | 363,692 |
| 2023-03-21 | $39.24 | $39.59 | $38.56 | $38.92 | $38.92 | 292,148 |
| 2023-03-20 | $38.96 | $39.73 | $38.60 | $38.68 | $38.68 | 302,636 |
| 2023-03-17 | $39.70 | $39.87 | $38.59 | $38.66 | $38.66 | 814,076 |
| 2023-03-16 | $38.94 | $39.77 | $38.81 | $39.57 | $39.57 | 260,884 |
| 2023-03-15 | $39.39 | $39.96 | $38.84 | $39.51 | $39.51 | 451,108 |
| 2023-03-14 | $40.54 | $41.08 | $39.99 | $40.34 | $40.34 | 403,630 |
| 2023-03-13 | $39.27 | $40.33 | $39.07 | $39.56 | $39.56 | 341,734 |
| 2023-03-10 | $41.64 | $41.97 | $39.89 | $40.09 | $40.09 | 650,386 |
| 2023-03-09 | $43.84 | $43.84 | $42.62 | $43.12 | $43.12 | 315,861 |
| 2023-03-08 | $43.98 | $43.98 | $42.98 | $43.82 | $43.82 | 402,343 |
| 2023-03-07 | $42.78 | $44.22 | $42.72 | $44.08 | $44.08 | 586,049 |
| 2023-03-06 | $42.70 | $42.92 | $42.12 | $42.88 | $42.88 | 360,263 |
| 2023-03-03 | $42.64 | $42.91 | $42.03 | $42.76 | $42.76 | 365,631 |
| 2023-03-02 | $41.99 | $42.85 | $41.86 | $42.45 | $42.45 | 437,415 |
| 2023-03-01 | $42.55 | $43.00 | $41.89 | $42.21 | $42.21 | 542,635 |
| 2023-02-28 | $42.79 | $43.66 | $42.47 | $42.47 | $42.47 | 562,605 |
| 2023-02-27 | $43.59 | $43.84 | $42.55 | $42.83 | $42.83 | 337,721 |
| 2023-02-24 | $42.97 | $43.61 | $42.85 | $43.37 | $43.37 | 405,955 |
| 2023-02-23 | $43.50 | $44.09 | $43.24 | $43.25 | $43.25 | 476,412 |
| 2023-02-22 | $43.24 | $43.49 | $42.63 | $43.35 | $43.35 | 729,917 |
| 2023-02-21 | $43.47 | $43.88 | $43.29 | $43.33 | $43.33 | 461,300 |
| 2023-02-17 | $44.12 | $44.27 | $43.52 | $43.89 | $43.89 | 579,032 |
| 2023-02-16 | $42.98 | $44.00 | $42.74 | $43.82 | $43.82 | 864,638 |
| 2023-02-15 | $42.76 | $43.58 | $42.48 | $43.40 | $43.40 | 387,120 |
| 2023-02-14 | $42.38 | $43.30 | $42.20 | $42.86 | $42.86 | 595,790 |
| 2023-02-13 | $41.68 | $42.67 | $41.63 | $42.66 | $42.66 | 523,734 |
| 2023-02-10 | $41.15 | $41.65 | $40.84 | $41.60 | $41.60 | 347,943 |
| 2023-02-09 | $41.10 | $41.54 | $41.10 | $41.39 | $41.39 | 351,512 |
| 2023-02-08 | $41.88 | $41.92 | $40.47 | $40.74 | $40.74 | 404,537 |
| 2023-02-07 | $41.41 | $42.00 | $40.50 | $41.80 | $41.80 | 690,639 |
| 2023-02-06 | $42.49 | $42.49 | $41.43 | $41.73 | $41.73 | 493,617 |
| 2023-02-03 | $42.26 | $43.06 | $41.87 | $42.85 | $42.85 | 855,798 |
| 2023-02-02 | $43.26 | $43.57 | $42.00 | $42.55 | $42.55 | 570,106 |
| 2023-02-01 | $42.74 | $43.47 | $41.42 | $43.25 | $43.25 | 680,422 |
| 2023-01-31 | $41.69 | $42.94 | $41.44 | $42.93 | $42.93 | 688,119 |
| 2023-01-30 | $41.00 | $41.82 | $40.53 | $41.65 | $41.65 | 566,882 |
| 2023-01-27 | $40.25 | $41.88 | $40.25 | $41.00 | $41.00 | 883,224 |
| 2023-01-26 | $40.95 | $40.97 | $39.70 | $40.11 | $40.11 | 1,225,096 |
| 2023-01-25 | $40.51 | $41.95 | $38.61 | $40.86 | $40.86 | 4,210,116 |
| 2023-01-24 | $32.53 | $32.85 | $31.93 | $32.00 | $32.00 | 920,550 |
| 2023-01-23 | $32.19 | $32.72 | $31.99 | $32.54 | $32.54 | 502,217 |
| 2023-01-20 | $32.14 | $32.26 | $31.68 | $32.08 | $32.08 | 772,632 |
| 2023-01-19 | $31.88 | $32.13 | $31.71 | $31.85 | $31.85 | 384,892 |
| 2023-01-18 | $32.15 | $32.53 | $31.77 | $31.77 | $31.77 | 463,610 |
| 2023-01-17 | $33.00 | $33.40 | $31.98 | $32.05 | $32.05 | 1,023,566 |
| 2023-01-13 | $32.93 | $33.65 | $32.80 | $33.06 | $33.06 | 246,319 |
| 2023-01-12 | $32.96 | $33.40 | $32.83 | $33.04 | $33.04 | 272,694 |
| 2023-01-11 | $33.13 | $33.17 | $32.39 | $33.03 | $33.03 | 299,962 |
| 2023-01-10 | $32.81 | $33.11 | $32.32 | $32.87 | $32.87 | 567,956 |
| 2023-01-09 | $32.39 | $32.96 | $32.29 | $32.72 | $32.72 | 343,703 |
| 2023-01-06 | $33.09 | $33.22 | $32.22 | $32.29 | $32.29 | 292,390 |
| 2023-01-05 | $32.02 | $33.10 | $31.88 | $32.91 | $32.91 | 321,944 |
| 2023-01-04 | $33.06 | $33.43 | $32.26 | $32.29 | $32.29 | 375,820 |
| 2023-01-03 | $31.53 | $33.33 | $31.34 | $33.11 | $33.11 | 460,929 |
| 2022-12-30 | $31.09 | $31.41 | $30.66 | $31.28 | $31.28 | 673,806 |
| 2022-12-29 | $31.88 | $32.15 | $31.35 | $31.36 | $31.36 | 443,897 |
| 2022-12-28 | $31.99 | $32.16 | $31.57 | $31.75 | $31.75 | 280,518 |
| 2022-12-27 | $32.24 | $32.24 | $31.73 | $32.00 | $32.00 | 291,480 |
| 2022-12-23 | $31.83 | $32.37 | $31.74 | $32.25 | $32.25 | 242,239 |
| 2022-12-22 | $32.36 | $32.51 | $31.63 | $32.13 | $32.13 | 310,834 |
| 2022-12-21 | $31.78 | $32.51 | $31.62 | $32.50 | $32.50 | 496,512 |
| 2022-12-20 | $31.51 | $32.34 | $31.39 | $31.78 | $31.78 | 489,285 |
| 2022-12-19 | $32.78 | $33.19 | $31.41 | $31.47 | $31.47 | 551,917 |
| 2022-12-16 | $32.83 | $32.89 | $31.83 | $32.65 | $32.65 | 1,337,882 |
| 2022-12-15 | $32.22 | $33.14 | $32.14 | $32.93 | $32.93 | 612,802 |
| 2022-12-14 | $32.22 | $32.71 | $32.16 | $32.36 | $32.36 | 490,245 |
| 2022-12-13 | $33.13 | $33.54 | $32.28 | $32.30 | $32.30 | 419,558 |
| 2022-12-12 | $32.56 | $32.81 | $32.20 | $32.56 | $32.56 | 321,507 |
| 2022-12-09 | $32.56 | $32.76 | $32.09 | $32.41 | $32.41 | 326,445 |
| 2022-12-08 | $33.26 | $33.57 | $32.81 | $32.94 | $32.94 | 333,563 |
| 2022-12-07 | $32.97 | $33.21 | $32.38 | $33.05 | $33.05 | 788,740 |
| 2022-12-06 | $33.17 | $33.58 | $32.91 | $33.40 | $33.40 | 229,599 |
| 2022-12-05 | $34.25 | $34.25 | $33.12 | $33.22 | $33.22 | 365,233 |
| 2022-12-02 | $34.45 | $34.88 | $34.12 | $34.41 | $34.41 | 438,983 |
| 2022-12-01 | $35.41 | $35.76 | $34.47 | $34.56 | $34.56 | 592,698 |
| 2022-11-30 | $35.94 | $36.09 | $35.03 | $35.41 | $35.41 | 516,227 |
| 2022-11-29 | $35.85 | $36.32 | $35.58 | $35.80 | $35.80 | 270,842 |
| 2022-11-28 | $35.59 | $36.27 | $35.53 | $35.97 | $35.97 | 423,143 |
| 2022-11-25 | $35.68 | $36.16 | $35.36 | $35.69 | $35.69 | 205,075 |
| 2022-11-23 | $35.50 | $35.89 | $35.36 | $35.66 | $35.66 | 228,379 |
| 2022-11-22 | $36.01 | $36.29 | $35.43 | $35.66 | $35.66 | 266,045 |
| 2022-11-21 | $35.57 | $35.95 | $35.41 | $35.89 | $35.89 | 342,898 |
| 2022-11-18 | $35.98 | $36.04 | $35.36 | $35.65 | $35.65 | 243,958 |
| 2022-11-17 | $34.86 | $35.22 | $34.28 | $35.18 | $35.18 | 353,957 |
| 2022-11-16 | $35.84 | $36.04 | $35.05 | $35.11 | $35.11 | 322,557 |
| 2022-11-15 | $35.27 | $36.10 | $35.16 | $35.79 | $35.79 | 485,762 |
| 2022-11-14 | $33.92 | $35.48 | $33.71 | $35.05 | $35.05 | 566,083 |
| 2022-11-11 | $34.37 | $34.57 | $33.61 | $34.00 | $34.00 | 375,956 |
| 2022-11-10 | $33.87 | $34.47 | $33.63 | $34.32 | $34.32 | 465,829 |
| 2022-11-09 | $34.02 | $34.41 | $33.25 | $33.32 | $33.32 | 426,449 |
| 2022-11-08 | $34.57 | $34.95 | $33.91 | $34.00 | $34.00 | 469,267 |
| 2022-11-07 | $34.21 | $35.15 | $34.05 | $34.46 | $34.46 | 417,507 |
| 2022-11-04 | $34.68 | $34.72 | $33.37 | $34.01 | $34.01 | 562,630 |
| 2022-11-03 | $33.81 | $34.46 | $33.29 | $34.11 | $34.11 | 407,656 |
| 2022-11-02 | $33.92 | $34.59 | $33.34 | $33.72 | $33.72 | 576,596 |
| 2022-11-01 | $33.90 | $34.20 | $33.30 | $33.92 | $33.92 | 457,229 |
| 2022-10-31 | $33.28 | $34.19 | $32.88 | $33.51 | $33.51 | 623,852 |
| 2022-10-28 | $32.53 | $34.14 | $32.24 | $33.16 | $33.16 | 1,134,298 |
| 2022-10-27 | $32.85 | $34.87 | $32.44 | $32.52 | $32.52 | 1,870,825 |
| 2022-10-26 | $38.65 | $38.65 | $32.02 | $32.86 | $32.86 | 4,422,979 |
| 2022-10-25 | $46.31 | $47.35 | $46.03 | $46.51 | $46.51 | 779,919 |
| 2022-10-24 | $46.69 | $46.90 | $45.81 | $46.33 | $46.33 | 599,950 |
| 2022-10-21 | $46.11 | $46.69 | $45.83 | $46.56 | $46.56 | 334,408 |
| 2022-10-20 | $46.30 | $47.20 | $46.20 | $46.43 | $46.43 | 317,448 |
| 2022-10-19 | $46.14 | $46.78 | $45.52 | $46.48 | $46.48 | 546,650 |
| 2022-10-18 | $45.72 | $46.23 | $45.54 | $46.14 | $46.14 | 381,859 |
| 2022-10-17 | $44.87 | $45.92 | $44.61 | $45.52 | $45.52 | 383,272 |
| 2022-10-14 | $45.27 | $45.65 | $44.07 | $44.57 | $44.57 | 456,690 |
| 2022-10-13 | $44.54 | $45.89 | $44.04 | $45.21 | $45.21 | 366,348 |
| 2022-10-12 | $44.13 | $45.57 | $44.02 | $45.16 | $45.16 | 504,132 |
| 2022-10-11 | $44.45 | $44.78 | $43.87 | $44.26 | $44.26 | 455,086 |
| 2022-10-10 | $43.90 | $44.51 | $42.98 | $44.29 | $44.29 | 285,825 |
| 2022-10-07 | $44.84 | $44.84 | $43.35 | $43.81 | $43.81 | 428,305 |
| 2022-10-06 | $43.73 | $44.90 | $43.73 | $44.76 | $44.76 | 399,962 |
| 2022-10-05 | $43.45 | $44.72 | $43.18 | $43.79 | $43.79 | 779,958 |
| 2022-10-04 | $41.60 | $43.75 | $41.60 | $43.74 | $43.74 | 578,987 |
| 2022-10-03 | $42.03 | $42.14 | $41.17 | $41.23 | $41.23 | 480,988 |
| 2022-09-30 | $42.46 | $43.04 | $41.95 | $42.03 | $42.03 | 525,310 |
| 2022-09-29 | $42.14 | $42.47 | $41.76 | $42.37 | $42.37 | 439,640 |
| 2022-09-28 | $41.82 | $42.73 | $41.30 | $42.50 | $42.50 | 426,961 |
| 2022-09-27 | $41.47 | $41.91 | $40.95 | $41.67 | $41.67 | 430,594 |
| 2022-09-26 | $41.19 | $42.19 | $40.70 | $40.77 | $40.77 | 581,897 |
| 2022-09-23 | $40.39 | $41.01 | $39.13 | $41.01 | $41.01 | 836,003 |
| 2022-09-22 | $41.10 | $41.14 | $40.18 | $40.73 | $40.73 | 414,964 |
| 2022-09-21 | $41.35 | $41.82 | $40.70 | $41.05 | $41.05 | 459,090 |
| 2022-09-20 | $40.12 | $41.50 | $40.05 | $41.17 | $41.17 | 826,416 |
| 2022-09-19 | $39.69 | $40.34 | $38.91 | $40.34 | $40.34 | 484,804 |
| 2022-09-16 | $39.86 | $40.45 | $39.73 | $40.11 | $40.11 | 1,672,597 |
| 2022-09-15 | $39.92 | $40.41 | $39.53 | $39.81 | $39.81 | 368,598 |
| 2022-09-14 | $39.79 | $39.97 | $39.07 | $39.96 | $39.96 | 402,536 |
| 2022-09-13 | $39.05 | $40.06 | $39.00 | $39.57 | $39.57 | 551,669 |
| 2022-09-12 | $39.40 | $39.81 | $39.30 | $39.66 | $39.66 | 341,757 |
| 2022-09-09 | $39.18 | $39.75 | $39.05 | $39.21 | $39.21 | 402,937 |
| 2022-09-08 | $38.46 | $39.21 | $38.28 | $39.15 | $39.15 | 406,289 |
| 2022-09-07 | $38.68 | $39.08 | $38.16 | $38.42 | $38.42 | 597,537 |
| 2022-09-06 | $38.00 | $39.16 | $37.89 | $38.77 | $38.77 | 807,674 |
| 2022-09-02 | $38.32 | $38.33 | $37.25 | $38.06 | $38.06 | 452,402 |
| 2022-09-01 | $38.05 | $38.90 | $37.80 | $38.04 | $38.04 | 691,932 |
| 2022-08-31 | $38.08 | $38.68 | $37.98 | $38.14 | $38.14 | 524,053 |
| 2022-08-30 | $38.13 | $38.54 | $37.88 | $38.06 | $38.06 | 450,226 |
| 2022-08-29 | $37.64 | $38.78 | $37.64 | $38.13 | $38.13 | 791,540 |
| 2022-08-26 | $37.88 | $38.11 | $37.55 | $37.83 | $37.83 | 456,675 |
| 2022-08-25 | $36.84 | $38.22 | $36.73 | $37.82 | $37.82 | 841,124 |
| 2022-08-24 | $35.36 | $35.71 | $35.16 | $35.52 | $35.52 | 409,111 |
| 2022-08-23 | $36.13 | $36.28 | $35.83 | $35.86 | $35.86 | 326,078 |
| 2022-08-22 | $36.13 | $36.75 | $35.95 | $36.11 | $36.11 | 464,193 |
| 2022-08-19 | $35.43 | $36.79 | $35.28 | $36.39 | $36.39 | 711,811 |
| 2022-08-18 | $35.08 | $35.81 | $34.80 | $35.76 | $35.76 | 496,642 |
| 2022-08-17 | $35.42 | $35.94 | $34.78 | $35.15 | $35.15 | 946,266 |
| 2022-08-16 | $35.83 | $36.54 | $35.75 | $35.76 | $35.76 | 771,950 |
| 2022-08-15 | $35.95 | $36.14 | $35.43 | $35.93 | $35.93 | 1,002,485 |
| 2022-08-12 | $36.49 | $36.52 | $35.55 | $35.96 | $35.96 | 1,145,212 |
| 2022-08-11 | $37.81 | $38.49 | $36.13 | $36.32 | $36.32 | 1,170,251 |
| 2022-08-10 | $41.99 | $42.41 | $36.54 | $37.32 | $37.32 | 2,074,600 |
| 2022-08-09 | $43.01 | $43.42 | $42.65 | $42.68 | $42.68 | 358,557 |
| 2022-08-08 | $43.42 | $43.84 | $42.21 | $42.76 | $42.76 | 396,201 |
| 2022-08-05 | $43.32 | $43.70 | $42.75 | $43.46 | $43.46 | 445,022 |
| 2022-08-04 | $44.08 | $44.17 | $43.46 | $43.73 | $43.73 | 338,656 |
| 2022-08-03 | $44.30 | $44.56 | $43.60 | $44.04 | $44.04 | 228,900 |
| 2022-08-02 | $44.08 | $44.50 | $43.71 | $44.19 | $44.19 | 479,394 |
| 2022-08-01 | $44.80 | $44.93 | $44.00 | $44.29 | $44.29 | 478,221 |
| 2022-07-29 | $44.14 | $44.86 | $43.78 | $44.68 | $44.68 | 515,262 |
| 2022-07-28 | $43.26 | $44.56 | $42.33 | $44.08 | $44.08 | 453,658 |
| 2022-07-27 | $43.02 | $43.65 | $42.84 | $43.30 | $43.30 | 533,427 |
| 2022-07-26 | $42.76 | $43.01 | $42.42 | $42.80 | $42.80 | 371,996 |
| 2022-07-25 | $42.28 | $43.60 | $42.10 | $43.01 | $43.01 | 457,032 |
| 2022-07-22 | $43.31 | $43.47 | $42.00 | $42.16 | $42.16 | 867,146 |
| 2022-07-21 | $43.91 | $44.43 | $43.11 | $43.67 | $43.67 | 720,656 |
| 2022-07-20 | $43.25 | $44.24 | $43.03 | $44.17 | $44.17 | 637,395 |
| 2022-07-19 | $42.29 | $43.27 | $42.09 | $43.16 | $43.16 | 572,938 |
| 2022-07-18 | $41.87 | $42.78 | $41.75 | $41.97 | $41.97 | 499,355 |
| 2022-07-15 | $40.86 | $41.96 | $40.38 | $41.76 | $41.76 | 975,980 |
| 2022-07-14 | $40.28 | $40.79 | $39.42 | $40.30 | $40.30 | 652,728 |
| 2022-07-13 | $40.35 | $41.06 | $40.04 | $40.52 | $40.52 | 1,260,531 |
| 2022-07-12 | $41.25 | $41.57 | $40.51 | $40.88 | $40.88 | 495,133 |
| 2022-07-11 | $41.72 | $41.72 | $40.56 | $40.89 | $40.89 | 491,012 |
| 2022-07-08 | $41.16 | $42.31 | $40.84 | $41.68 | $41.68 | 804,340 |
| 2022-07-07 | $41.37 | $41.57 | $40.34 | $41.34 | $41.34 | 871,433 |
| 2022-07-06 | $40.40 | $41.71 | $40.02 | $41.20 | $41.20 | 815,731 |
| 2022-07-05 | $40.51 | $41.33 | $38.46 | $40.28 | $40.28 | 1,701,345 |
| 2022-07-01 | $40.68 | $41.82 | $39.45 | $41.32 | $41.32 | 9,658,836 |
| 2022-06-30 | $40.71 | $41.93 | $40.15 | $40.79 | $40.79 | 2,162,695 |
| 2022-06-29 | $41.22 | $42.52 | $40.43 | $41.31 | $41.31 | 4,101,555 |
| 2022-06-28 | $37.99 | $38.60 | $37.42 | $37.77 | $37.77 | 334,421 |
| 2022-06-27 | $37.06 | $37.91 | $36.53 | $37.61 | $37.61 | 360,836 |
| 2022-06-24 | $34.89 | $37.00 | $34.57 | $36.99 | $36.99 | 1,830,391 |
| 2022-06-23 | $35.03 | $35.34 | $34.18 | $34.50 | $34.50 | 477,311 |
| 2022-06-22 | $34.88 | $35.69 | $34.59 | $35.24 | $35.24 | 314,635 |
| 2022-06-21 | $35.41 | $35.64 | $34.35 | $35.12 | $35.12 | 343,670 |
| 2022-06-17 | $34.28 | $35.42 | $34.00 | $35.18 | $35.18 | 676,476 |
| 2022-06-16 | $33.94 | $34.60 | $33.51 | $33.78 | $33.78 | 511,059 |
| 2022-06-15 | $34.95 | $35.42 | $33.84 | $34.58 | $34.58 | 476,592 |
| 2022-06-14 | $33.91 | $34.82 | $33.57 | $34.60 | $34.60 | 659,279 |
| 2022-06-13 | $34.70 | $35.41 | $33.51 | $33.73 | $33.73 | 782,126 |
| 2022-06-10 | $36.16 | $36.40 | $35.48 | $35.50 | $35.50 | 597,705 |
| 2022-06-09 | $37.01 | $37.36 | $36.26 | $36.53 | $36.53 | 559,550 |
| 2022-06-08 | $40.36 | $41.84 | $36.60 | $37.48 | $37.48 | 1,765,870 |
| 2022-06-07 | $39.85 | $40.65 | $39.43 | $40.45 | $40.45 | 450,990 |
| 2022-06-06 | $39.99 | $41.00 | $39.02 | $40.14 | $40.14 | 1,014,841 |
| 2022-06-03 | $39.82 | $40.04 | $39.43 | $39.85 | $39.85 | 248,659 |
| 2022-06-02 | $39.27 | $40.10 | $38.98 | $39.79 | $39.79 | 355,444 |
| 2022-06-01 | $39.46 | $39.76 | $38.60 | $39.27 | $39.27 | 399,040 |
| 2022-05-31 | $40.06 | $40.30 | $39.07 | $39.11 | $39.11 | 397,490 |
| 2022-05-27 | $38.87 | $39.51 | $38.74 | $39.50 | $39.50 | 328,765 |
| 2022-05-26 | $39.72 | $40.58 | $38.58 | $38.99 | $38.99 | 1,522,558 |
| 2022-05-25 | $37.01 | $40.00 | $37.01 | $39.67 | $39.67 | 1,420,045 |
| 2022-05-24 | $36.70 | $37.77 | $36.51 | $37.25 | $37.25 | 520,749 |
| 2022-05-23 | $36.95 | $37.22 | $36.36 | $36.89 | $36.89 | 536,403 |
| 2022-05-20 | $36.75 | $37.25 | $35.97 | $36.95 | $36.95 | 377,611 |
| 2022-05-19 | $36.86 | $37.10 | $35.90 | $36.29 | $36.29 | 620,848 |
| 2022-05-18 | $37.75 | $38.41 | $36.98 | $37.21 | $37.21 | 246,414 |
| 2022-05-17 | $37.76 | $38.58 | $37.42 | $38.23 | $38.23 | 345,905 |
| 2022-05-16 | $36.33 | $37.36 | $36.02 | $37.12 | $37.12 | 571,994 |
| 2022-05-13 | $36.44 | $37.01 | $36.08 | $36.58 | $36.58 | 366,861 |
| 2022-05-12 | $35.33 | $36.48 | $35.04 | $36.15 | $36.15 | 416,172 |
| 2022-05-11 | $36.04 | $36.85 | $35.18 | $35.60 | $35.60 | 455,739 |
| 2022-05-10 | $36.90 | $37.26 | $35.32 | $36.09 | $36.09 | 580,283 |
| 2022-05-09 | $36.86 | $37.73 | $36.26 | $36.61 | $36.61 | 475,877 |
| 2022-05-06 | $37.69 | $38.28 | $37.12 | $37.51 | $37.51 | 529,281 |
| 2022-05-05 | $38.35 | $38.39 | $37.00 | $37.61 | $37.61 | 373,855 |
| 2022-05-04 | $38.36 | $38.63 | $37.53 | $38.60 | $38.60 | 471,812 |
| 2022-05-03 | $38.56 | $38.82 | $37.62 | $38.11 | $38.11 | 459,024 |
| 2022-05-02 | $38.90 | $39.98 | $37.95 | $38.79 | $38.79 | 665,789 |
| 2022-04-29 | $38.95 | $39.50 | $38.04 | $39.30 | $39.30 | 641,919 |
| 2022-04-28 | $38.00 | $39.03 | $37.43 | $38.96 | $38.96 | 713,909 |
| 2022-04-27 | $36.74 | $38.06 | $36.60 | $37.66 | $37.66 | 720,400 |
| 2022-04-26 | $36.74 | $37.48 | $36.53 | $36.90 | $36.90 | 444,397 |
| 2022-04-25 | $36.42 | $37.60 | $36.19 | $37.10 | $37.10 | 824,287 |
| 2022-04-22 | $36.67 | $36.87 | $35.95 | $36.85 | $36.85 | 1,068,492 |
| 2022-04-21 | $40.60 | $40.76 | $36.82 | $37.21 | $37.21 | 1,181,698 |
| 2022-04-20 | $38.00 | $41.20 | $37.37 | $40.60 | $40.60 | 2,240,043 |
| 2022-04-19 | $34.65 | $35.59 | $34.44 | $35.41 | $35.41 | 600,794 |
| 2022-04-18 | $34.33 | $35.00 | $34.14 | $34.86 | $34.86 | 572,143 |
| 2022-04-14 | $34.88 | $35.39 | $34.14 | $34.54 | $34.54 | 533,439 |
| 2022-04-13 | $34.31 | $35.10 | $33.92 | $35.09 | $35.09 | 407,414 |
| 2022-04-12 | $33.74 | $34.99 | $33.58 | $34.21 | $34.21 | 370,928 |
| 2022-04-11 | $34.16 | $34.28 | $33.27 | $33.46 | $33.46 | 571,819 |
| 2022-04-08 | $34.86 | $35.33 | $34.38 | $34.46 | $34.46 | 512,527 |
| 2022-04-07 | $35.48 | $35.91 | $34.52 | $34.90 | $34.90 | 472,299 |
| 2022-04-06 | $35.66 | $36.03 | $35.43 | $35.75 | $35.75 | 436,077 |
| 2022-04-05 | $36.67 | $36.87 | $35.80 | $36.03 | $36.03 | 236,523 |
| 2022-04-04 | $37.00 | $37.36 | $35.89 | $36.73 | $36.73 | 881,300 |
| 2022-04-01 | $36.15 | $36.90 | $36.15 | $36.81 | $36.81 | 398,074 |
| 2022-03-31 | $35.71 | $36.70 | $35.43 | $36.33 | $36.33 | 594,410 |
| 2022-03-30 | $36.34 | $36.42 | $35.48 | $35.77 | $35.77 | 201,727 |
| 2022-03-29 | $35.99 | $36.79 | $35.69 | $36.34 | $36.34 | 270,885 |
| 2022-03-28 | $36.44 | $36.73 | $35.11 | $35.70 | $35.70 | 336,471 |
| 2022-03-25 | $35.74 | $36.91 | $35.48 | $36.68 | $36.68 | 409,934 |
| 2022-03-24 | $34.60 | $35.87 | $34.42 | $35.82 | $35.82 | 228,993 |
| 2022-03-23 | $34.85 | $35.62 | $34.13 | $34.49 | $34.49 | 417,338 |
| 2022-03-22 | $34.39 | $35.09 | $34.33 | $35.04 | $35.04 | 311,543 |
| 2022-03-21 | $34.67 | $35.19 | $33.87 | $34.35 | $34.35 | 436,746 |
| 2022-03-18 | $34.60 | $34.75 | $34.03 | $34.51 | $34.51 | 421,420 |
| 2022-03-17 | $33.78 | $34.60 | $33.73 | $34.45 | $34.45 | 274,547 |
| 2022-03-16 | $32.77 | $33.96 | $32.65 | $33.87 | $33.87 | 389,751 |
| 2022-03-15 | $32.35 | $32.85 | $32.04 | $32.53 | $32.53 | 402,459 |
| 2022-03-14 | $32.26 | $32.51 | $31.71 | $32.01 | $32.01 | 298,463 |
| 2022-03-11 | $32.97 | $33.35 | $32.18 | $32.29 | $32.29 | 213,361 |
| 2022-03-10 | $32.23 | $32.91 | $32.00 | $32.75 | $32.75 | 245,473 |
| 2022-03-09 | $32.16 | $32.87 | $32.04 | $32.40 | $32.40 | 344,338 |
| 2022-03-08 | $31.35 | $32.12 | $31.05 | $31.86 | $31.86 | 279,689 |
| 2022-03-07 | $32.62 | $32.63 | $31.38 | $31.43 | $31.43 | 392,791 |
| 2022-03-04 | $32.62 | $32.90 | $32.10 | $32.39 | $32.39 | 365,515 |
| 2022-03-03 | $33.96 | $34.32 | $32.93 | $33.04 | $33.04 | 171,117 |
| 2022-03-02 | $33.81 | $34.30 | $33.23 | $33.89 | $33.89 | 303,188 |
| 2022-03-01 | $33.59 | $34.41 | $33.38 | $33.62 | $33.62 | 359,005 |
| 2022-02-28 | $34.23 | $34.28 | $33.24 | $33.58 | $33.58 | 606,662 |
| 2022-02-25 | $33.66 | $34.75 | $33.07 | $34.72 | $34.72 | 379,046 |
| 2022-02-24 | $32.13 | $33.52 | $31.88 | $33.38 | $33.38 | 363,143 |
| 2022-02-23 | $33.26 | $33.60 | $32.59 | $32.86 | $32.86 | 727,629 |
| 2022-02-22 | $33.82 | $34.22 | $32.77 | $33.11 | $33.11 | 594,455 |
| 2022-02-18 | $33.30 | $34.16 | $33.18 | $33.99 | $33.99 | 357,729 |
| 2022-02-17 | $33.73 | $34.07 | $33.33 | $33.66 | $33.66 | 232,631 |
| 2022-02-16 | $33.95 | $34.62 | $33.53 | $34.37 | $34.37 | 486,543 |
| 2022-02-15 | $34.35 | $34.93 | $34.00 | $34.23 | $34.23 | 268,553 |
| 2022-02-14 | $33.91 | $34.34 | $33.57 | $33.84 | $33.84 | 255,178 |
| 2022-02-11 | $34.45 | $34.90 | $33.69 | $33.84 | $33.84 | 345,802 |
| 2022-02-10 | $34.75 | $35.33 | $34.11 | $34.46 | $34.46 | 428,351 |
| 2022-02-09 | $36.17 | $36.21 | $35.17 | $35.51 | $35.51 | 370,629 |
| 2022-02-08 | $34.93 | $36.39 | $34.93 | $36.02 | $36.02 | 317,673 |
| 2022-02-07 | $34.92 | $35.37 | $34.50 | $34.82 | $34.82 | 661,443 |
| 2022-02-04 | $35.18 | $35.87 | $34.90 | $34.99 | $34.99 | 445,782 |
| 2022-02-03 | $35.92 | $36.46 | $34.99 | $35.23 | $35.23 | 346,902 |
| 2022-02-02 | $36.34 | $36.50 | $35.06 | $36.22 | $36.22 | 390,644 |
| 2022-02-01 | $35.15 | $36.08 | $34.68 | $36.06 | $36.06 | 937,286 |
| 2022-01-31 | $34.38 | $35.32 | $33.74 | $35.07 | $35.07 | 836,008 |
| 2022-01-28 | $34.08 | $34.49 | $32.78 | $34.44 | $34.44 | 634,039 |
| 2022-01-27 | $34.13 | $34.30 | $32.60 | $33.95 | $33.95 | 1,267,129 |
| 2022-01-26 | $32.77 | $36.51 | $32.77 | $33.76 | $33.76 | 4,967,770 |
| 2022-01-25 | $27.19 | $27.65 | $26.68 | $27.00 | $27.00 | 550,970 |
| 2022-01-24 | $26.37 | $27.77 | $25.65 | $27.56 | $27.56 | 932,799 |
| 2022-01-21 | $27.66 | $27.83 | $26.59 | $26.86 | $26.86 | 653,568 |
| 2022-01-20 | $28.92 | $29.24 | $27.75 | $27.81 | $27.81 | 690,197 |
| 2022-01-19 | $29.49 | $29.83 | $28.65 | $28.83 | $28.83 | 380,569 |
| 2022-01-18 | $30.10 | $30.37 | $29.20 | $29.53 | $29.53 | 412,093 |
| 2022-01-14 | $29.83 | $31.05 | $29.69 | $30.25 | $30.25 | 427,222 |
| 2022-01-13 | $31.33 | $31.49 | $30.06 | $30.17 | $30.17 | 301,892 |
| 2022-01-12 | $31.96 | $32.15 | $31.27 | $31.27 | $31.27 | 281,389 |
| 2022-01-11 | $31.69 | $32.30 | $31.29 | $31.79 | $31.79 | 261,276 |
| 2022-01-10 | $31.24 | $31.61 | $30.71 | $31.56 | $31.56 | 232,406 |
| 2022-01-07 | $31.81 | $32.49 | $31.45 | $31.55 | $31.55 | 360,646 |
| 2022-01-06 | $31.49 | $32.71 | $31.49 | $31.95 | $31.95 | 390,480 |
| 2022-01-05 | $33.18 | $33.38 | $31.26 | $31.46 | $31.46 | 674,750 |
| 2022-01-04 | $33.33 | $33.62 | $33.09 | $33.20 | $33.20 | 311,620 |
| 2022-01-03 | $33.54 | $33.69 | $32.60 | $33.24 | $33.24 | 460,644 |
| 2021-12-31 | $33.04 | $33.70 | $33.04 | $33.33 | $33.33 | 188,279 |
| 2021-12-30 | $32.86 | $33.75 | $32.80 | $33.11 | $33.11 | 159,609 |
| 2021-12-29 | $33.28 | $33.28 | $32.61 | $32.90 | $32.90 | 183,083 |
| 2021-12-28 | $33.56 | $33.93 | $33.14 | $33.24 | $33.24 | 150,754 |
| 2021-12-27 | $33.73 | $33.79 | $33.25 | $33.73 | $33.73 | 199,583 |
| 2021-12-23 | $32.80 | $33.78 | $32.80 | $33.62 | $33.62 | 183,290 |
| 2021-12-22 | $33.08 | $33.45 | $32.70 | $32.97 | $32.97 | 401,519 |
| 2021-12-21 | $32.19 | $33.49 | $31.85 | $32.91 | $32.91 | 542,706 |
| 2021-12-20 | $31.35 | $32.37 | $31.22 | $31.97 | $31.97 | 548,834 |
| 2021-12-17 | $31.34 | $32.41 | $30.74 | $31.84 | $31.84 | 457,564 |
| 2021-12-16 | $32.28 | $32.34 | $31.47 | $31.68 | $31.68 | 483,141 |
| 2021-12-15 | $31.50 | $32.47 | $31.14 | $32.09 | $32.09 | 274,114 |
| 2021-12-14 | $31.56 | $32.65 | $31.56 | $31.65 | $31.65 | 325,865 |
| 2021-12-13 | $31.61 | $32.27 | $31.21 | $31.75 | $31.75 | 339,452 |
| 2021-12-10 | $31.52 | $31.97 | $31.14 | $31.75 | $31.75 | 471,812 |
| 2021-12-09 | $33.54 | $33.83 | $31.47 | $31.56 | $31.56 | 527,251 |
| 2021-12-08 | $33.57 | $34.54 | $32.95 | $34.09 | $34.09 | 402,268 |
| 2021-12-07 | $32.63 | $33.94 | $32.63 | $33.37 | $33.37 | 411,895 |
| 2021-12-06 | $32.70 | $32.99 | $31.67 | $32.63 | $32.63 | 697,961 |
| 2021-12-03 | $33.33 | $33.82 | $32.36 | $32.60 | $32.60 | 365,060 |
| 2021-12-02 | $33.14 | $33.74 | $32.75 | $33.48 | $33.48 | 462,522 |
| 2021-12-01 | $34.44 | $35.14 | $33.19 | $33.22 | $33.22 | 405,025 |
| 2021-11-30 | $34.30 | $34.52 | $33.25 | $34.13 | $34.13 | 261,864 |
| 2021-11-29 | $36.39 | $36.91 | $34.36 | $34.43 | $34.43 | 344,117 |
| 2021-11-26 | $35.11 | $36.83 | $35.00 | $36.36 | $36.36 | 326,514 |
| 2021-11-24 | $35.20 | $35.96 | $35.03 | $35.57 | $35.57 | 164,506 |
| 2021-11-23 | $36.24 | $36.57 | $35.12 | $35.50 | $35.50 | 477,209 |
| 2021-11-22 | $36.87 | $37.13 | $36.30 | $36.39 | $36.39 | 225,904 |
| 2021-11-19 | $37.04 | $38.40 | $36.65 | $37.10 | $37.10 | 651,200 |
| 2021-11-18 | $36.06 | $36.82 | $35.49 | $36.81 | $36.81 | 361,365 |
| 2021-11-17 | $36.09 | $36.27 | $35.58 | $36.06 | $36.06 | 198,734 |
| 2021-11-16 | $36.05 | $36.56 | $36.00 | $36.29 | $36.29 | 297,067 |
| 2021-11-15 | $36.57 | $36.62 | $35.82 | $36.02 | $36.02 | 180,014 |
| 2021-11-12 | $35.78 | $36.68 | $35.60 | $36.22 | $36.22 | 335,717 |
| 2021-11-11 | $35.96 | $36.08 | $35.24 | $35.71 | $35.71 | 369,402 |
| 2021-11-10 | $35.64 | $36.16 | $35.45 | $35.75 | $35.75 | 303,435 |
| 2021-11-09 | $35.82 | $36.14 | $35.12 | $35.66 | $35.66 | 558,811 |
| 2021-11-08 | $36.54 | $36.54 | $35.59 | $35.91 | $35.91 | 667,671 |
| 2021-11-05 | $36.82 | $37.19 | $35.89 | $36.21 | $36.21 | 447,253 |
| 2021-11-04 | $37.16 | $37.16 | $35.95 | $36.47 | $36.47 | 454,737 |
| 2021-11-03 | $36.07 | $37.38 | $35.88 | $37.00 | $37.00 | 788,231 |
| 2021-11-02 | $37.24 | $37.24 | $35.78 | $36.27 | $36.27 | 769,413 |
| 2021-11-01 | $35.58 | $38.08 | $35.47 | $37.70 | $37.70 | 809,022 |
| 2021-10-29 | $33.81 | $35.92 | $33.28 | $35.50 | $35.50 | 918,922 |
| 2021-10-28 | $33.87 | $34.39 | $33.58 | $33.96 | $33.96 | 277,906 |
| 2021-10-27 | $34.15 | $34.97 | $33.84 | $33.85 | $33.85 | 351,728 |
| 2021-10-26 | $33.89 | $34.78 | $33.81 | $34.21 | $34.21 | 440,487 |
| 2021-10-25 | $33.37 | $33.89 | $32.32 | $33.80 | $33.80 | 500,320 |
| 2021-10-22 | $34.25 | $34.81 | $33.21 | $33.37 | $33.37 | 551,573 |
| 2021-10-21 | $35.33 | $35.45 | $33.23 | $34.32 | $34.32 | 980,276 |
| 2021-10-20 | $36.38 | $38.33 | $35.05 | $35.24 | $35.24 | 1,487,515 |
| 2021-10-19 | $33.49 | $34.51 | $33.04 | $34.19 | $34.19 | 772,157 |
| 2021-10-18 | $34.04 | $34.27 | $33.13 | $33.17 | $33.17 | 596,269 |
| 2021-10-15 | $35.28 | $35.57 | $34.26 | $34.29 | $34.29 | 349,560 |
| 2021-10-14 | $34.15 | $34.84 | $34.03 | $34.56 | $34.56 | 380,242 |
| 2021-10-13 | $34.50 | $34.75 | $33.35 | $33.78 | $33.78 | 563,005 |
| 2021-10-12 | $34.99 | $35.49 | $34.13 | $34.51 | $34.51 | 476,079 |
| 2021-10-11 | $37.28 | $37.28 | $35.24 | $35.27 | $35.27 | 485,244 |
| 2021-10-08 | $36.83 | $37.60 | $36.66 | $36.95 | $36.95 | 349,381 |
| 2021-10-07 | $36.52 | $37.09 | $36.43 | $36.66 | $36.66 | 399,062 |
| 2021-10-06 | $36.16 | $37.12 | $35.97 | $36.49 | $36.49 | 336,490 |
| 2021-10-05 | $36.16 | $36.79 | $35.94 | $36.38 | $36.38 | 335,457 |
| 2021-10-04 | $35.40 | $36.02 | $35.01 | $35.97 | $35.97 | 337,344 |
| 2021-10-01 | $35.99 | $36.52 | $35.69 | $35.72 | $35.72 | 275,587 |
| 2021-09-30 | $35.31 | $36.41 | $35.23 | $35.94 | $35.94 | 548,308 |
| 2021-09-29 | $35.48 | $35.87 | $34.65 | $35.07 | $35.07 | 360,260 |
| 2021-09-28 | $36.50 | $36.82 | $35.30 | $35.33 | $35.33 | 697,245 |
| 2021-09-27 | $35.87 | $37.21 | $35.71 | $36.37 | $36.37 | 464,231 |
| 2021-09-24 | $34.68 | $36.48 | $34.62 | $36.02 | $36.02 | 661,641 |
| 2021-09-23 | $34.02 | $35.58 | $34.02 | $35.03 | $35.03 | 448,883 |
| 2021-09-22 | $33.95 | $34.64 | $33.48 | $34.23 | $34.23 | 473,496 |
| 2021-09-21 | $32.83 | $33.82 | $32.75 | $33.60 | $33.60 | 413,146 |
| 2021-09-20 | $34.79 | $34.79 | $32.64 | $32.77 | $32.77 | 900,816 |
| 2021-09-17 | $35.27 | $35.96 | $35.00 | $35.68 | $35.68 | 897,962 |
| 2021-09-16 | $34.75 | $35.24 | $34.51 | $34.93 | $34.93 | 379,271 |
| 2021-09-15 | $34.11 | $35.44 | $33.85 | $34.79 | $34.79 | 575,356 |
| 2021-09-14 | $34.48 | $34.62 | $33.54 | $33.79 | $33.79 | 552,510 |
| 2021-09-13 | $33.44 | $33.45 | $33.00 | $33.29 | $33.29 | 167,433 |
| 2021-09-10 | $33.94 | $34.51 | $33.43 | $33.45 | $33.45 | 178,318 |
| 2021-09-09 | $33.30 | $34.40 | $33.08 | $33.88 | $33.88 | 315,270 |
| 2021-09-08 | $33.21 | $33.49 | $32.97 | $33.23 | $33.23 | 531,928 |
| 2021-09-07 | $33.97 | $33.98 | $33.18 | $33.36 | $33.36 | 305,777 |
| 2021-09-03 | $34.14 | $34.25 | $33.03 | $34.05 | $34.05 | 352,820 |
| 2021-09-02 | $34.59 | $35.86 | $34.09 | $34.42 | $34.42 | 532,063 |
| 2021-09-01 | $34.09 | $34.68 | $34.01 | $34.46 | $34.46 | 363,644 |
| 2021-08-31 | $34.75 | $34.89 | $33.90 | $34.24 | $34.24 | 320,284 |
| 2021-08-30 | $34.73 | $34.73 | $34.29 | $34.50 | $34.50 | 313,925 |
| 2021-08-27 | $34.69 | $34.90 | $34.25 | $34.41 | $34.41 | 228,405 |
| 2021-08-26 | $34.55 | $35.00 | $34.13 | $34.50 | $34.50 | 312,007 |
| 2021-08-25 | $33.38 | $35.04 | $33.23 | $34.57 | $34.57 | 793,927 |
| 2021-08-24 | $34.74 | $34.74 | $33.25 | $33.58 | $33.58 | 223,753 |
| 2021-08-23 | $34.42 | $34.77 | $34.01 | $34.39 | $34.39 | 195,990 |
| 2021-08-20 | $34.02 | $34.55 | $33.89 | $34.10 | $34.10 | 256,533 |
| 2021-08-19 | $33.21 | $34.66 | $33.00 | $34.03 | $34.03 | 345,743 |
| 2021-08-18 | $34.19 | $34.44 | $33.16 | $33.20 | $33.20 | 303,895 |
| 2021-08-17 | $34.91 | $34.91 | $33.52 | $33.96 | $33.96 | 348,621 |
| 2021-08-16 | $35.24 | $35.52 | $34.30 | $35.06 | $35.06 | 684,758 |
| 2021-08-13 | $33.36 | $35.64 | $33.34 | $35.62 | $35.62 | 916,813 |
| 2021-08-12 | $33.10 | $33.88 | $32.67 | $33.39 | $33.39 | 812,678 |
| 2021-08-11 | $32.20 | $34.15 | $31.23 | $33.09 | $33.09 | 1,861,318 |
| 2021-08-10 | $31.34 | $31.82 | $30.41 | $30.70 | $30.70 | 490,407 |
| 2021-08-09 | $30.15 | $31.22 | $29.97 | $30.75 | $30.75 | 381,510 |
| 2021-08-06 | $30.31 | $30.90 | $29.99 | $30.03 | $30.03 | 188,983 |
| 2021-08-05 | $30.48 | $31.23 | $29.63 | $30.42 | $30.42 | 336,956 |
| 2021-08-04 | $31.26 | $31.44 | $30.03 | $30.27 | $30.27 | 282,505 |
| 2021-08-03 | $30.80 | $31.41 | $30.32 | $31.26 | $31.26 | 381,051 |
| 2021-08-02 | $31.00 | $31.26 | $30.66 | $30.71 | $30.71 | 577,093 |
| 2021-07-30 | $30.28 | $31.15 | $30.24 | $30.66 | $30.66 | 338,758 |
| 2021-07-29 | $30.47 | $30.90 | $30.25 | $30.55 | $30.55 | 217,487 |
| 2021-07-28 | $29.34 | $30.59 | $29.34 | $30.17 | $30.17 | 737,396 |
| 2021-07-27 | $30.46 | $30.46 | $28.87 | $29.28 | $29.28 | 706,338 |
| 2021-07-26 | $30.59 | $31.57 | $29.83 | $30.28 | $30.28 | 650,525 |
| 2021-07-23 | $31.01 | $31.69 | $30.14 | $30.98 | $30.98 | 437,166 |
| 2021-07-22 | $32.43 | $33.37 | $30.70 | $31.32 | $31.32 | 1,521,173 |
| 2021-07-21 | $32.21 | $32.85 | $31.98 | $32.18 | $32.18 | 676,555 |
| 2021-07-20 | $33.12 | $33.17 | $30.84 | $32.00 | $32.00 | 971,378 |
| 2021-07-19 | $30.93 | $33.69 | $30.90 | $33.55 | $33.55 | 776,154 |
| 2021-07-16 | $31.23 | $32.53 | $31.23 | $31.63 | $31.63 | 440,715 |
| 2021-07-15 | $30.75 | $31.33 | $30.30 | $31.14 | $31.14 | 421,745 |
| 2021-07-14 | $31.73 | $32.08 | $30.85 | $30.92 | $30.92 | 407,406 |
| 2021-07-13 | $30.97 | $32.08 | $30.75 | $31.54 | $31.54 | 750,139 |
| 2021-07-12 | $29.75 | $30.92 | $29.16 | $30.86 | $30.86 | 603,921 |
| 2021-07-09 | $29.45 | $29.97 | $29.11 | $29.86 | $29.86 | 315,458 |
| 2021-07-08 | $28.54 | $29.30 | $28.20 | $28.68 | $28.68 | 406,648 |
| 2021-07-07 | $28.51 | $29.98 | $27.50 | $29.52 | $29.52 | 1,022,920 |
| 2021-07-06 | $32.43 | $32.56 | $28.28 | $28.63 | $28.63 | 1,540,712 |
| 2021-07-02 | $32.87 | $33.54 | $32.42 | $32.59 | $32.59 | 451,684 |
| 2021-07-01 | $32.26 | $33.59 | $32.26 | $32.78 | $32.78 | 566,474 |
| 2021-06-30 | $32.57 | $32.62 | $31.49 | $32.13 | $32.13 | 925,887 |
| 2021-06-29 | $33.07 | $33.16 | $32.42 | $32.63 | $32.63 | 256,062 |
| 2021-06-28 | $32.32 | $33.37 | $32.08 | $32.99 | $32.99 | 466,255 |
| 2021-06-25 | $33.33 | $33.57 | $32.37 | $32.39 | $32.39 | 895,839 |
| 2021-06-24 | $31.75 | $33.31 | $31.60 | $33.23 | $33.23 | 657,155 |
| 2021-06-23 | $30.55 | $32.61 | $30.50 | $31.64 | $31.64 | 827,724 |
| 2021-06-22 | $30.32 | $30.75 | $30.01 | $30.55 | $30.55 | 259,719 |
| 2021-06-21 | $29.21 | $30.50 | $28.96 | $30.28 | $30.28 | 480,552 |
| 2021-06-18 | $29.64 | $29.72 | $28.95 | $29.17 | $29.17 | 552,161 |
| 2021-06-17 | $30.27 | $30.80 | $29.56 | $29.65 | $29.65 | 307,948 |
| 2021-06-16 | $29.94 | $30.32 | $29.75 | $30.20 | $30.20 | 228,075 |
| 2021-06-15 | $30.26 | $30.41 | $29.50 | $30.27 | $30.27 | 499,455 |
| 2021-06-14 | $30.52 | $30.73 | $30.07 | $30.17 | $30.17 | 354,853 |
| 2021-06-11 | $30.35 | $30.80 | $30.13 | $30.44 | $30.44 | 640,676 |
| 2021-06-10 | $29.61 | $30.30 | $29.43 | $30.18 | $30.18 | 270,672 |
| 2021-06-09 | $30.24 | $30.32 | $29.56 | $29.70 | $29.70 | 240,374 |
| 2021-06-08 | $29.36 | $30.02 | $29.21 | $29.84 | $29.84 | 400,422 |
| 2021-06-07 | $28.73 | $29.53 | $28.62 | $29.27 | $29.27 | 367,333 |
| 2021-06-04 | $28.29 | $28.92 | $28.07 | $28.78 | $28.78 | 439,535 |
| 2021-06-03 | $27.40 | $28.42 | $27.31 | $28.22 | $28.22 | 559,217 |
| 2021-06-02 | $27.70 | $27.80 | $27.41 | $27.65 | $27.65 | 301,779 |
| 2021-06-01 | $27.02 | $27.60 | $26.98 | $27.57 | $27.57 | 380,108 |
| 2021-05-28 | $27.09 | $27.25 | $26.48 | $26.88 | $26.88 | 327,775 |
| 2021-05-27 | $26.44 | $27.13 | $25.55 | $26.93 | $26.93 | 546,272 |
| 2021-05-26 | $26.99 | $27.15 | $26.34 | $26.34 | $26.34 | 500,380 |
| 2021-05-25 | $27.70 | $28.08 | $27.01 | $27.07 | $27.07 | 439,946 |
| 2021-05-24 | $27.98 | $28.13 | $27.43 | $27.64 | $27.64 | 345,301 |
| 2021-05-21 | $28.08 | $28.62 | $27.69 | $27.95 | $27.95 | 572,284 |
| 2021-05-20 | $27.71 | $28.26 | $27.50 | $27.98 | $27.98 | 246,904 |
| 2021-05-19 | $28.43 | $28.44 | $27.30 | $27.71 | $27.71 | 507,944 |
| 2021-05-18 | $28.58 | $31.25 | $28.25 | $28.77 | $28.77 | 3,044,678 |
| 2021-05-17 | $27.64 | $28.60 | $27.50 | $28.44 | $28.44 | 490,502 |
| 2021-05-14 | $27.07 | $27.71 | $26.59 | $27.57 | $27.57 | 317,652 |
| 2021-05-13 | $26.84 | $27.06 | $26.33 | $26.77 | $26.77 | 444,032 |
| 2021-05-12 | $26.86 | $27.18 | $26.35 | $26.65 | $26.65 | 571,296 |
| 2021-05-11 | $26.60 | $27.35 | $26.16 | $27.09 | $27.09 | 439,414 |
| 2021-05-10 | $28.20 | $28.41 | $27.28 | $27.50 | $27.50 | 321,578 |
| 2021-05-07 | $27.70 | $28.80 | $27.50 | $28.38 | $28.38 | 524,287 |
| 2021-05-06 | $27.72 | $27.85 | $26.94 | $27.42 | $27.42 | 522,871 |
| 2021-05-05 | $28.25 | $28.35 | $27.81 | $28.02 | $28.02 | 320,331 |
| 2021-05-04 | $28.39 | $28.50 | $27.26 | $27.93 | $27.93 | 678,111 |
| 2021-05-03 | $28.96 | $29.02 | $28.40 | $28.50 | $28.50 | 398,242 |
| 2021-04-30 | $28.74 | $28.99 | $28.13 | $28.63 | $28.63 | 614,234 |
| 2021-04-29 | $29.50 | $29.79 | $28.43 | $29.10 | $29.10 | 496,745 |
| 2021-04-28 | $29.97 | $30.21 | $28.94 | $29.40 | $29.40 | 840,008 |
| 2021-04-27 | $31.11 | $31.59 | $30.30 | $30.37 | $30.37 | 471,126 |
| 2021-04-26 | $31.48 | $31.91 | $30.96 | $31.12 | $31.12 | 470,281 |
| 2021-04-23 | $31.30 | $31.86 | $30.64 | $31.39 | $31.39 | 814,392 |
| 2021-04-22 | $30.02 | $31.50 | $30.02 | $31.03 | $31.03 | 971,071 |
| 2021-04-21 | $29.90 | $32.65 | $29.50 | $30.00 | $30.00 | 1,761,947 |
| 2021-04-20 | $31.02 | $31.02 | $29.42 | $30.51 | $30.51 | 1,029,265 |
| 2021-04-19 | $32.13 | $32.59 | $30.55 | $30.62 | $30.62 | 563,814 |
| 2021-04-16 | $31.69 | $32.47 | $31.35 | $32.34 | $32.34 | 481,463 |
| 2021-04-15 | $32.05 | $32.22 | $30.92 | $31.42 | $31.42 | 572,717 |
| 2021-04-14 | $32.30 | $32.40 | $31.15 | $31.66 | $31.66 | 664,335 |
| 2021-04-13 | $32.38 | $33.25 | $31.64 | $32.32 | $32.32 | 1,499,935 |
| 2021-04-12 | $33.18 | $34.05 | $30.78 | $32.42 | $32.42 | 1,303,546 |
| 2021-04-09 | $34.45 | $35.43 | $32.56 | $32.92 | $32.92 | 1,784,104 |
| 2021-04-08 | $32.80 | $34.64 | $32.79 | $34.44 | $34.44 | 1,332,086 |
| 2021-04-07 | $33.02 | $33.63 | $31.72 | $32.75 | $32.75 | 1,149,539 |
| 2021-04-06 | $32.39 | $33.28 | $31.70 | $32.93 | $32.93 | 1,384,247 |
| 2021-04-05 | $32.00 | $32.59 | $31.03 | $32.39 | $32.39 | 975,433 |
| 2021-04-01 | $30.26 | $32.05 | $30.21 | $31.75 | $31.75 | 947,482 |
| 2021-03-31 | $29.98 | $30.70 | $29.72 | $30.11 | $30.11 | 879,329 |
| 2021-03-30 | $29.13 | $30.11 | $28.96 | $29.60 | $29.60 | 661,134 |
| 2021-03-29 | $31.06 | $31.54 | $28.45 | $29.05 | $29.05 | 1,071,894 |
| 2021-03-26 | $31.03 | $31.80 | $30.03 | $31.20 | $31.20 | 1,159,078 |
| 2021-03-25 | $27.78 | $31.02 | $27.46 | $30.90 | $30.90 | 968,327 |
| 2021-03-24 | $28.53 | $28.95 | $27.74 | $28.23 | $28.23 | 642,343 |
| 2021-03-23 | $28.70 | $30.29 | $28.28 | $28.39 | $28.39 | 1,036,281 |
| 2021-03-22 | $28.37 | $28.94 | $28.26 | $28.77 | $28.77 | 528,697 |
| 2021-03-19 | $27.89 | $28.77 | $27.80 | $28.20 | $28.20 | 880,405 |
| 2021-03-18 | $27.90 | $28.06 | $27.42 | $27.69 | $27.69 | 454,453 |
| 2021-03-17 | $27.74 | $28.62 | $27.20 | $28.16 | $28.16 | 831,728 |
| 2021-03-16 | $28.02 | $28.88 | $27.55 | $28.56 | $28.56 | 507,506 |
| 2021-03-15 | $28.48 | $29.24 | $28.07 | $28.24 | $28.24 | 753,803 |
| 2021-03-12 | $26.82 | $29.06 | $26.67 | $28.73 | $28.73 | 1,177,797 |
| 2021-03-11 | $25.30 | $27.23 | $25.02 | $27.08 | $27.08 | 666,028 |
| 2021-03-10 | $24.66 | $25.40 | $24.43 | $24.84 | $24.84 | 533,914 |
| 2021-03-09 | $23.90 | $24.40 | $23.52 | $24.27 | $24.27 | 490,125 |
| 2021-03-08 | $24.76 | $25.10 | $23.58 | $23.60 | $23.60 | 653,246 |
| 2021-03-05 | $24.54 | $24.82 | $23.54 | $24.79 | $24.79 | 488,146 |
| 2021-03-04 | $24.09 | $25.15 | $23.90 | $24.36 | $24.36 | 539,359 |
| 2021-03-03 | $24.19 | $24.45 | $23.50 | $24.15 | $24.15 | 720,653 |
| 2021-03-02 | $25.18 | $25.24 | $24.05 | $24.13 | $24.13 | 412,358 |
| 2021-03-01 | $24.76 | $25.43 | $24.51 | $25.33 | $25.33 | 549,229 |
| 2021-02-26 | $24.99 | $25.28 | $23.72 | $24.05 | $24.05 | 452,253 |
| 2021-02-25 | $25.22 | $25.67 | $24.65 | $25.09 | $25.09 | 597,009 |
| 2021-02-24 | $24.95 | $25.60 | $24.41 | $25.19 | $25.19 | 485,052 |
| 2021-02-23 | $24.56 | $24.84 | $23.79 | $24.72 | $24.72 | 541,851 |
| 2021-02-22 | $25.50 | $25.84 | $24.64 | $25.07 | $25.07 | 537,796 |
| 2021-02-19 | $26.47 | $26.47 | $25.24 | $25.56 | $25.56 | 754,754 |
| 2021-02-18 | $26.18 | $26.77 | $26.00 | $26.35 | $26.35 | 510,368 |
| 2021-02-17 | $27.13 | $27.13 | $26.15 | $26.24 | $26.24 | 445,457 |
| 2021-02-16 | $28.43 | $28.56 | $26.96 | $27.37 | $27.37 | 722,801 |
| 2021-02-12 | $28.35 | $28.89 | $28.01 | $28.27 | $28.27 | 516,237 |
| 2021-02-11 | $28.77 | $28.94 | $27.76 | $28.45 | $28.45 | 482,470 |
| 2021-02-10 | $28.55 | $28.72 | $27.72 | $28.57 | $28.57 | 462,221 |
| 2021-02-09 | $27.85 | $28.57 | $27.40 | $28.16 | $28.16 | 421,318 |
| 2021-02-08 | $27.23 | $27.85 | $27.14 | $27.69 | $27.69 | 511,398 |
| 2021-02-05 | $27.43 | $27.97 | $26.88 | $27.22 | $27.22 | 384,760 |
| 2021-02-04 | $27.75 | $28.21 | $27.07 | $27.23 | $27.23 | 753,350 |
| 2021-02-03 | $27.60 | $28.23 | $27.01 | $27.72 | $27.72 | 811,798 |
| 2021-02-02 | $27.09 | $27.42 | $26.10 | $27.32 | $27.32 | 1,363,442 |
| 2021-02-01 | $25.97 | $27.91 | $25.94 | $27.16 | $27.16 | 1,777,903 |
| 2021-01-29 | $24.30 | $26.05 | $24.00 | $25.75 | $25.75 | 1,148,861 |
| 2021-01-28 | $24.99 | $24.99 | $23.59 | $24.03 | $24.03 | 731,489 |
| 2021-01-27 | $24.40 | $25.97 | $22.80 | $24.87 | $24.87 | 2,061,935 |
| 2021-01-26 | $25.77 | $26.28 | $25.14 | $25.99 | $25.99 | 1,260,944 |
| 2021-01-25 | $24.79 | $25.68 | $24.79 | $25.33 | $25.33 | 760,389 |
| 2021-01-22 | $24.30 | $24.84 | $24.08 | $24.70 | $24.70 | 561,437 |
| 2021-01-21 | $24.48 | $25.07 | $24.05 | $24.72 | $24.72 | 869,020 |
| 2021-01-20 | $25.25 | $25.50 | $24.29 | $24.41 | $24.41 | 990,385 |
| 2021-01-19 | $23.98 | $25.28 | $23.98 | $25.08 | $25.08 | 1,354,287 |
| 2021-01-15 | $25.88 | $25.88 | $23.27 | $23.84 | $23.84 | 2,543,154 |
| 2021-01-14 | $23.55 | $24.75 | $23.45 | $23.70 | $23.70 | 1,041,005 |
| 2021-01-13 | $22.73 | $23.47 | $22.73 | $23.25 | $23.25 | 833,213 |
| 2021-01-12 | $22.47 | $22.73 | $22.21 | $22.70 | $22.70 | 732,392 |
| 2021-01-11 | $21.55 | $22.60 | $21.32 | $22.36 | $22.36 | 555,498 |
| 2021-01-08 | $21.98 | $22.14 | $21.61 | $21.91 | $21.91 | 601,577 |
| 2021-01-07 | $21.27 | $22.05 | $21.27 | $21.70 | $21.70 | 619,461 |
| 2021-01-06 | $21.50 | $21.62 | $20.70 | $20.89 | $20.89 | 865,769 |
| 2021-01-05 | $21.09 | $21.95 | $21.09 | $21.63 | $21.63 | 459,300 |
| 2021-01-04 | $21.15 | $21.24 | $20.80 | $21.01 | $21.01 | 617,654 |
| 2020-12-31 | $21.61 | $21.65 | $20.96 | $21.23 | $21.23 | 433,572 |
| 2020-12-30 | $21.19 | $22.05 | $21.14 | $21.58 | $21.58 | 602,797 |
| 2020-12-29 | $21.93 | $21.93 | $20.39 | $21.06 | $21.06 | 1,141,310 |
| 2020-12-28 | $22.30 | $22.75 | $21.75 | $21.75 | $21.75 | 1,369,272 |
| 2020-12-24 | $22.10 | $22.55 | $21.84 | $22.25 | $22.25 | 295,695 |
| 2020-12-23 | $22.47 | $22.62 | $22.04 | $22.23 | $22.23 | 652,811 |
| 2020-12-22 | $22.87 | $23.49 | $22.40 | $22.49 | $22.49 | 677,742 |
| 2020-12-21 | $22.55 | $22.93 | $21.85 | $22.72 | $22.72 | 996,213 |
| 2020-12-18 | $23.07 | $23.74 | $22.83 | $22.83 | $22.83 | 937,625 |
| 2020-12-17 | $22.98 | $23.20 | $22.63 | $22.95 | $22.95 | 649,169 |
| 2020-12-16 | $24.00 | $24.23 | $23.11 | $23.15 | $23.15 | 782,992 |
| 2020-12-15 | $23.50 | $23.94 | $23.01 | $23.84 | $23.84 | 673,048 |
| 2020-12-14 | $22.82 | $23.70 | $22.75 | $23.46 | $23.46 | 731,662 |
| 2020-12-11 | $22.71 | $23.25 | $22.32 | $22.72 | $22.72 | 617,524 |
| 2020-12-10 | $21.78 | $22.66 | $21.60 | $22.65 | $22.65 | 726,664 |
| 2020-12-09 | $22.12 | $22.47 | $21.33 | $21.99 | $21.99 | 877,300 |
| 2020-12-08 | $22.16 | $22.30 | $21.47 | $22.12 | $22.12 | 716,156 |
| 2020-12-07 | $22.33 | $22.57 | $22.02 | $22.14 | $22.14 | 511,387 |
| 2020-12-04 | $22.00 | $22.65 | $21.99 | $22.33 | $22.33 | 689,679 |
| 2020-12-03 | $22.42 | $22.74 | $21.87 | $21.98 | $21.98 | 758,772 |
| 2020-12-02 | $23.14 | $23.31 | $22.06 | $22.23 | $22.23 | 1,030,817 |
| 2020-12-01 | $23.35 | $23.45 | $22.11 | $23.29 | $23.29 | 1,254,184 |
| 2020-11-30 | $23.75 | $24.26 | $23.12 | $23.33 | $23.33 | 830,905 |
| 2020-11-27 | $23.20 | $23.79 | $22.94 | $23.75 | $23.75 | 471,988 |
| 2020-11-25 | $22.74 | $23.29 | $22.06 | $23.03 | $23.03 | 1,410,011 |
| 2020-11-24 | $23.25 | $23.52 | $22.55 | $22.83 | $22.83 | 869,428 |
| 2020-11-23 | $24.00 | $24.14 | $22.94 | $23.56 | $23.56 | 1,242,451 |
| 2020-11-20 | $23.92 | $24.33 | $23.41 | $23.81 | $23.81 | 1,009,327 |
| 2020-11-19 | $24.48 | $25.12 | $23.81 | $24.15 | $24.15 | 1,635,887 |
| 2020-11-18 | $22.83 | $24.23 | $22.40 | $23.92 | $23.92 | 1,728,292 |
| 2020-11-17 | $22.65 | $22.68 | $21.76 | $22.19 | $22.19 | 878,372 |
| 2020-11-16 | $22.39 | $22.93 | $21.75 | $22.64 | $22.64 | 1,364,626 |
| 2020-11-13 | $22.24 | $23.19 | $21.55 | $23.09 | $23.09 | 1,342,753 |
| 2020-11-12 | $21.72 | $23.00 | $21.39 | $21.76 | $21.76 | 1,485,342 |
| 2020-11-11 | $21.41 | $22.39 | $21.27 | $21.57 | $21.57 | 1,288,996 |
| 2020-11-10 | $21.71 | $22.23 | $20.89 | $21.05 | $21.05 | 1,135,311 |
| 2020-11-09 | $23.29 | $23.46 | $21.17 | $21.60 | $21.60 | 1,822,319 |
| 2020-11-06 | $25.19 | $25.72 | $24.77 | $25.03 | $25.03 | 689,885 |
| 2020-11-05 | $25.94 | $26.23 | $24.11 | $25.14 | $25.14 | 2,471,855 |
| 2020-11-04 | $24.54 | $26.01 | $23.83 | $25.62 | $25.62 | 795,434 |
| 2020-11-03 | $23.99 | $24.50 | $23.65 | $24.31 | $24.31 | 618,232 |
| 2020-11-02 | $24.06 | $24.92 | $23.51 | $23.60 | $23.60 | 548,651 |
| 2020-10-30 | $25.18 | $25.33 | $23.48 | $23.87 | $23.87 | 1,107,409 |
| 2020-10-29 | $26.97 | $27.06 | $24.86 | $25.18 | $25.18 | 2,013,153 |
| 2020-10-28 | $28.22 | $28.49 | $26.39 | $27.08 | $27.08 | 1,578,010 |
| 2020-10-27 | $32.24 | $33.85 | $28.93 | $28.93 | $28.93 | 3,259,506 |
| 2020-10-26 | $29.18 | $29.22 | $28.14 | $28.23 | $28.23 | 2,255,243 |
| 2020-10-23 | $29.08 | $29.20 | $28.52 | $28.70 | $28.70 | 500,876 |
| 2020-10-22 | $28.52 | $29.02 | $28.05 | $28.93 | $28.93 | 649,272 |
| 2020-10-21 | $29.42 | $29.73 | $28.42 | $28.47 | $28.47 | 579,286 |
| 2020-10-20 | $29.00 | $29.69 | $29.00 | $29.15 | $29.15 | 843,354 |
| 2020-10-19 | $29.67 | $29.80 | $28.96 | $29.01 | $29.01 | 503,379 |
| 2020-10-16 | $30.22 | $30.44 | $29.28 | $29.36 | $29.36 | 466,998 |
| 2020-10-15 | $29.50 | $30.12 | $29.32 | $30.09 | $30.09 | 713,145 |
| 2020-10-14 | $30.93 | $31.13 | $29.57 | $30.20 | $30.20 | 1,129,345 |
| 2020-10-13 | $30.41 | $31.33 | $29.92 | $30.99 | $30.99 | 1,135,220 |
| 2020-10-12 | $30.60 | $31.33 | $30.22 | $30.46 | $30.46 | 657,872 |
| 2020-10-09 | $29.48 | $30.74 | $29.48 | $30.44 | $30.44 | 707,925 |
| 2020-10-08 | $30.52 | $30.87 | $29.43 | $29.57 | $29.57 | 1,026,166 |
| 2020-10-07 | $29.28 | $30.25 | $29.15 | $29.83 | $29.83 | 1,000,292 |
| 2020-10-06 | $29.17 | $29.90 | $28.22 | $29.04 | $29.04 | 1,638,410 |
| 2020-10-05 | $27.40 | $29.07 | $26.90 | $28.94 | $28.94 | 2,607,987 |
| 2020-10-02 | $26.34 | $26.84 | $25.61 | $26.74 | $26.74 | 1,840,623 |
| 2020-10-01 | $26.47 | $27.27 | $25.56 | $27.05 | $27.05 | 1,804,680 |
| 2020-09-30 | $26.86 | $27.09 | $25.70 | $26.34 | $26.34 | 1,877,099 |
| 2020-09-29 | $27.33 | $27.97 | $26.26 | $27.08 | $27.08 | 1,236,733 |
| 2020-09-28 | $27.05 | $27.89 | $26.86 | $27.48 | $27.48 | 881,081 |
| 2020-09-25 | $26.29 | $26.66 | $25.66 | $26.51 | $26.51 | 1,731,073 |
| 2020-09-24 | $27.00 | $27.39 | $26.23 | $26.35 | $26.35 | 838,471 |
| 2020-09-23 | $27.26 | $27.55 | $26.60 | $27.09 | $27.09 | 1,033,239 |
| 2020-09-22 | $27.99 | $28.00 | $26.81 | $27.26 | $27.26 | 730,695 |
| 2020-09-21 | $26.50 | $28.31 | $26.39 | $27.95 | $27.95 | 1,778,078 |
| 2020-09-18 | $28.61 | $28.66 | $27.04 | $27.21 | $27.21 | 1,976,503 |
| 2020-09-17 | $29.05 | $29.40 | $28.19 | $28.30 | $28.30 | 1,581,523 |
| 2020-09-16 | $31.18 | $31.18 | $29.25 | $29.62 | $29.62 | 1,236,679 |
| 2020-09-15 | $31.13 | $31.49 | $30.47 | $30.92 | $30.92 | 924,266 |
| 2020-09-14 | $30.93 | $31.64 | $30.15 | $31.12 | $31.12 | 876,634 |
| 2020-09-11 | $31.05 | $32.37 | $30.79 | $30.86 | $30.86 | 1,381,455 |
| 2020-09-10 | $33.77 | $34.37 | $28.08 | $30.55 | $30.55 | 6,158,504 |
| 2020-09-09 | $34.45 | $34.51 | $33.00 | $33.76 | $33.76 | 1,126,214 |
| 2020-09-08 | $33.52 | $35.53 | $33.15 | $33.88 | $33.88 | 834,984 |
| 2020-09-04 | $36.01 | $36.07 | $32.83 | $34.28 | $34.28 | 1,220,956 |
| 2020-09-03 | $36.71 | $37.11 | $34.32 | $34.89 | $34.89 | 1,626,198 |
| 2020-09-02 | $38.99 | $39.05 | $36.70 | $37.55 | $37.55 | 1,163,584 |
| 2020-09-01 | $36.99 | $39.14 | $36.77 | $38.85 | $38.85 | 1,569,356 |
| 2020-08-31 | $36.85 | $38.00 | $36.70 | $37.21 | $37.21 | 1,865,838 |
| 2020-08-28 | $37.71 | $37.91 | $35.88 | $36.55 | $36.55 | 1,591,781 |
| 2020-08-27 | $38.93 | $39.13 | $36.79 | $37.70 | $37.70 | 4,332,190 |
| 2020-08-26 | $40.54 | $41.09 | $37.61 | $39.17 | $39.17 | 4,279,963 |
| 2020-08-25 | $40.43 | $43.67 | $40.43 | $43.57 | $43.57 | 1,357,471 |
| 2020-08-24 | $41.86 | $42.14 | $40.02 | $40.62 | $40.62 | 1,490,654 |
| 2020-08-21 | $42.62 | $42.96 | $41.28 | $41.75 | $41.75 | 912,465 |
| 2020-08-20 | $42.70 | $43.45 | $42.29 | $42.93 | $42.93 | 662,988 |
| 2020-08-19 | $44.24 | $44.31 | $42.28 | $42.90 | $42.90 | 1,012,150 |
| 2020-08-18 | $45.47 | $45.73 | $44.04 | $44.29 | $44.29 | 756,763 |
| 2020-08-17 | $46.27 | $46.84 | $44.06 | $45.22 | $45.22 | 1,046,184 |
| 2020-08-14 | $45.65 | $46.23 | $44.93 | $45.75 | $45.75 | 770,241 |
| 2020-08-13 | $44.57 | $46.76 | $44.38 | $45.49 | $45.49 | 1,150,356 |
| 2020-08-12 | $48.62 | $50.48 | $41.72 | $45.05 | $45.05 | 3,144,574 |
| 2020-08-11 | $47.52 | $49.42 | $46.12 | $47.07 | $47.07 | 2,076,013 |
| 2020-08-10 | $50.47 | $51.50 | $47.05 | $48.00 | $48.00 | 1,376,509 |
| 2020-08-07 | $49.45 | $50.88 | $48.53 | $49.57 | $49.57 | 1,610,545 |
| 2020-08-06 | $51.80 | $52.00 | $48.02 | $49.36 | $49.36 | 1,674,431 |
| 2020-08-05 | $47.25 | $52.84 | $47.23 | $51.60 | $51.60 | 3,238,419 |
| 2020-08-04 | $46.78 | $47.71 | $46.30 | $47.08 | $47.08 | 1,240,830 |
| 2020-08-03 | $46.28 | $47.64 | $44.90 | $46.54 | $46.54 | 1,131,387 |
| 2020-07-31 | $48.19 | $48.42 | $44.72 | $45.79 | $45.79 | 1,600,028 |
| 2020-07-30 | $48.24 | $48.44 | $46.61 | $47.75 | $47.75 | 1,077,851 |
| 2020-07-29 | $47.36 | $51.38 | $47.28 | $48.60 | $48.60 | 2,335,092 |
| 2020-07-28 | $46.79 | $48.04 | $46.20 | $46.98 | $46.98 | 1,134,223 |
| 2020-07-27 | $48.26 | $48.55 | $46.61 | $46.80 | $46.80 | 967,853 |
| 2020-07-24 | $45.63 | $48.95 | $45.23 | $47.57 | $47.57 | 1,649,847 |
| 2020-07-23 | $49.48 | $49.87 | $45.28 | $46.33 | $46.33 | 2,105,153 |
| 2020-07-22 | $46.92 | $49.69 | $46.51 | $49.39 | $49.39 | 1,685,651 |
| 2020-07-21 | $45.98 | $47.45 | $44.74 | $46.84 | $46.84 | 1,906,371 |
| 2020-07-20 | $46.36 | $48.32 | $44.19 | $45.44 | $45.44 | 2,788,184 |
| 2020-07-17 | $49.88 | $50.49 | $45.22 | $46.60 | $46.60 | 6,200,700 |
| 2020-07-16 | $44.04 | $48.75 | $43.03 | $47.94 | $47.94 | 7,782,400 |
| 2020-07-15 | $39.46 | $45.45 | $37.05 | $43.10 | $43.10 | 6,282,700 |
| 2020-07-14 | $35.69 | $41.70 | $34.82 | $39.29 | $39.29 | 6,546,700 |
| 2020-07-13 | $34.50 | $35.98 | $34.24 | $35.08 | $35.08 | 1,490,700 |
| 2020-07-10 | $32.66 | $34.35 | $31.65 | $33.93 | $33.93 | 1,064,800 |
| 2020-07-09 | $33.57 | $35.37 | $32.00 | $32.44 | $32.44 | 1,721,600 |
| 2020-07-08 | $32.95 | $34.66 | $32.85 | $34.38 | $34.38 | 868,600 |
| 2020-07-07 | $32.28 | $33.67 | $32.12 | $32.76 | $32.76 | 793,500 |
| 2020-07-06 | $31.80 | $33.55 | $31.31 | $32.48 | $32.48 | 999,200 |
| 2020-07-02 | $29.70 | $31.61 | $29.23 | $31.33 | $31.33 | 830,200 |
| 2020-07-01 | $27.10 | $29.27 | $26.92 | $28.91 | $28.91 | 972,000 |
| 2020-06-30 | $26.59 | $27.81 | $26.59 | $27.24 | $27.24 | 498,300 |
| 2020-06-29 | $26.62 | $27.26 | $26.29 | $26.72 | $26.72 | 250,400 |
| 2020-06-26 | $26.23 | $26.63 | $25.50 | $26.41 | $26.41 | 427,072 |
| 2020-06-25 | $25.66 | $26.38 | $25.34 | $26.28 | $26.28 | 351,405 |
| 2020-06-24 | $25.81 | $26.01 | $24.63 | $25.69 | $25.69 | 402,183 |
| 2020-06-23 | $26.68 | $26.98 | $25.92 | $25.93 | $25.93 | 345,707 |
| 2020-06-22 | $26.12 | $26.52 | $26.00 | $26.51 | $26.51 | 356,345 |
| 2020-06-19 | $25.04 | $26.32 | $25.04 | $26.23 | $26.23 | 548,969 |
| 2020-06-18 | $24.33 | $25.26 | $24.33 | $25.07 | $25.07 | 302,780 |
| 2020-06-17 | $25.18 | $25.20 | $24.38 | $24.57 | $24.57 | 256,869 |
| 2020-06-16 | $24.96 | $25.48 | $24.50 | $24.97 | $24.97 | 327,625 |
| 2020-06-15 | $24.00 | $24.58 | $23.62 | $24.52 | $24.52 | 317,945 |
| 2020-06-12 | $24.78 | $25.36 | $23.53 | $24.22 | $24.22 | 454,173 |
| 2020-06-11 | $26.21 | $26.39 | $24.50 | $24.53 | $24.53 | 530,011 |
| 2020-06-10 | $26.85 | $27.26 | $26.67 | $26.72 | $26.72 | 238,339 |
| 2020-06-09 | $27.44 | $27.73 | $26.35 | $26.84 | $26.84 | 297,359 |
| 2020-06-08 | $27.10 | $28.00 | $27.07 | $27.98 | $27.98 | 318,009 |
| 2020-06-05 | $26.99 | $27.79 | $26.77 | $27.05 | $27.05 | 376,280 |
| 2020-06-04 | $26.13 | $26.82 | $25.95 | $26.65 | $26.65 | 406,146 |
| 2020-06-03 | $26.15 | $26.32 | $25.40 | $26.03 | $26.03 | 482,013 |
| 2020-06-02 | $25.43 | $25.98 | $25.37 | $25.94 | $25.94 | 300,660 |
| 2020-06-01 | $24.81 | $25.64 | $24.34 | $25.26 | $25.26 | 421,487 |
| 2020-05-29 | $24.04 | $24.66 | $23.62 | $24.62 | $24.62 | 476,349 |
| 2020-05-28 | $24.36 | $24.90 | $24.08 | $24.19 | $24.19 | 341,025 |
| 2020-05-27 | $24.60 | $24.62 | $23.12 | $24.22 | $24.22 | 662,537 |
| 2020-05-26 | $24.94 | $25.00 | $24.23 | $24.33 | $24.33 | 304,342 |
| 2020-05-22 | $24.21 | $24.42 | $24.03 | $24.41 | $24.41 | 412,464 |
| 2020-05-21 | $23.77 | $24.14 | $23.29 | $24.05 | $24.05 | 486,041 |
| 2020-05-20 | $23.36 | $23.79 | $23.23 | $23.59 | $23.59 | 260,905 |
| 2020-05-19 | $23.44 | $24.20 | $22.98 | $23.00 | $23.00 | 324,428 |
| 2020-05-18 | $24.25 | $24.64 | $23.21 | $23.38 | $23.38 | 391,553 |
| 2020-05-15 | $22.79 | $23.85 | $22.65 | $23.73 | $23.73 | 318,875 |
| 2020-05-14 | $23.18 | $23.45 | $22.54 | $22.71 | $22.71 | 454,519 |
| 2020-05-13 | $23.41 | $23.65 | $22.71 | $23.41 | $23.41 | 541,572 |
| 2020-05-12 | $23.45 | $24.00 | $23.15 | $23.41 | $23.41 | 459,634 |
| 2020-05-11 | $22.90 | $23.71 | $22.80 | $23.55 | $23.55 | 437,657 |
| 2020-05-08 | $22.50 | $23.17 | $22.36 | $22.97 | $22.97 | 518,142 |
| 2020-05-07 | $22.80 | $23.00 | $21.65 | $22.10 | $22.10 | 574,791 |
| 2020-05-06 | $23.28 | $23.29 | $22.07 | $22.58 | $22.58 | 468,005 |
| 2020-05-05 | $23.00 | $23.45 | $22.86 | $23.05 | $23.05 | 434,526 |
| 2020-05-04 | $23.00 | $23.15 | $21.92 | $22.68 | $22.68 | 397,474 |
| 2020-05-01 | $22.43 | $23.29 | $22.15 | $22.97 | $22.97 | 545,704 |
| 2020-04-30 | $21.36 | $22.95 | $20.95 | $22.71 | $22.71 | 910,247 |
| 2020-04-29 | $22.49 | $23.04 | $21.38 | $21.43 | $21.43 | 818,789 |
| 2020-04-28 | $25.07 | $25.40 | $21.60 | $22.01 | $22.01 | 1,921,843 |
| 2020-04-27 | $24.62 | $25.86 | $24.20 | $25.04 | $25.04 | 594,484 |
| 2020-04-24 | $23.78 | $25.30 | $23.52 | $24.60 | $24.60 | 470,226 |
| 2020-04-23 | $24.38 | $24.40 | $23.26 | $23.50 | $23.50 | 508,299 |
| 2020-04-22 | $24.44 | $24.56 | $23.65 | $24.29 | $24.29 | 337,861 |
| 2020-04-21 | $23.33 | $24.48 | $22.72 | $24.16 | $24.16 | 592,551 |
| 2020-04-20 | $23.98 | $24.61 | $23.50 | $23.72 | $23.72 | 420,229 |
| 2020-04-17 | $23.94 | $24.48 | $23.59 | $24.23 | $24.23 | 682,661 |
| 2020-04-16 | $22.95 | $23.70 | $22.59 | $23.59 | $23.59 | 853,793 |
| 2020-04-15 | $21.54 | $23.10 | $20.66 | $22.92 | $22.92 | 709,864 |
| 2020-04-14 | $23.72 | $23.85 | $21.44 | $21.72 | $21.72 | 820,509 |
| 2020-04-13 | $22.37 | $23.19 | $22.01 | $23.00 | $23.00 | 500,325 |
| 2020-04-09 | $23.59 | $23.76 | $22.02 | $22.30 | $22.30 | 885,720 |
| 2020-04-08 | $21.79 | $23.60 | $21.55 | $23.24 | $23.24 | 1,063,916 |
| 2020-04-07 | $21.90 | $22.89 | $21.24 | $21.79 | $21.79 | 900,823 |
| 2020-04-06 | $21.10 | $21.88 | $20.01 | $21.75 | $21.75 | 1,139,767 |
| 2020-04-03 | $20.41 | $21.29 | $19.95 | $20.74 | $20.74 | 684,056 |
| 2020-04-02 | $18.50 | $20.73 | $18.50 | $20.47 | $20.47 | 1,016,900 |
| 2020-04-01 | $18.07 | $18.60 | $17.33 | $17.85 | $17.85 | 587,137 |
| 2020-03-31 | $18.57 | $19.23 | $18.24 | $18.86 | $18.86 | 492,579 |
| 2020-03-30 | $17.62 | $18.71 | $17.02 | $18.57 | $18.57 | 668,863 |
| 2020-03-27 | $16.34 | $17.81 | $15.96 | $17.50 | $17.50 | 511,162 |
| 2020-03-26 | $17.04 | $17.64 | $16.40 | $16.74 | $16.74 | 558,874 |
| 2020-03-25 | $16.24 | $17.29 | $15.06 | $16.98 | $16.98 | 934,687 |
| 2020-03-24 | $17.30 | $17.95 | $15.35 | $16.34 | $16.34 | 908,407 |
| 2020-03-23 | $16.18 | $16.98 | $15.84 | $16.80 | $16.80 | 700,708 |
| 2020-03-20 | $17.61 | $17.99 | $15.55 | $16.21 | $16.21 | 991,626 |
| 2020-03-19 | $16.71 | $17.91 | $15.86 | $17.41 | $17.41 | 721,117 |
| 2020-03-18 | $18.11 | $19.86 | $15.50 | $16.55 | $16.55 | 1,090,829 |
| 2020-03-17 | $22.21 | $23.08 | $17.60 | $18.61 | $18.61 | 1,349,230 |
| 2020-03-16 | $23.28 | $26.85 | $20.94 | $21.40 | $21.40 | 1,914,914 |
| 2020-03-13 | $21.62 | $24.16 | $21.47 | $23.94 | $23.94 | 2,179,348 |
| 2020-03-12 | $16.66 | $21.83 | $16.36 | $20.73 | $20.73 | 2,162,697 |
| 2020-03-11 | $18.06 | $18.09 | $16.72 | $17.16 | $17.16 | 849,926 |
| 2020-03-10 | $19.93 | $20.27 | $17.73 | $18.31 | $18.31 | 957,210 |
| 2020-03-09 | $20.21 | $20.76 | $18.74 | $19.44 | $19.44 | 645,790 |
| 2020-03-06 | $20.58 | $21.39 | $20.14 | $20.50 | $20.50 | 699,635 |
| 2020-03-05 | $20.25 | $21.44 | $19.96 | $20.75 | $20.75 | 879,332 |
| 2020-03-04 | $20.35 | $20.61 | $19.37 | $20.34 | $20.34 | 667,935 |
| 2020-03-03 | $19.48 | $20.58 | $18.81 | $20.33 | $20.33 | 624,835 |
| 2020-03-02 | $19.92 | $20.45 | $18.85 | $19.31 | $19.31 | 1,186,277 |
| 2020-02-28 | $19.77 | $20.73 | $19.45 | $19.88 | $19.88 | 1,302,126 |
| 2020-02-27 | $16.11 | $18.82 | $15.98 | $18.50 | $18.50 | 1,271,364 |
| 2020-02-26 | $16.14 | $16.64 | $15.93 | $16.35 | $16.35 | 668,447 |
| 2020-02-25 | $16.23 | $16.29 | $15.81 | $16.07 | $16.07 | 438,266 |
| 2020-02-24 | $16.26 | $16.33 | $15.94 | $16.14 | $16.14 | 330,871 |
| 2020-02-21 | $16.87 | $16.94 | $16.65 | $16.76 | $16.76 | 164,462 |
| 2020-02-20 | $17.16 | $17.35 | $16.79 | $16.88 | $16.88 | 293,650 |
| 2020-02-19 | $16.88 | $17.30 | $16.81 | $17.21 | $17.21 | 161,622 |
| 2020-02-18 | $17.15 | $17.35 | $16.67 | $16.87 | $16.87 | 182,521 |
| 2020-02-14 | $17.06 | $17.26 | $16.87 | $17.16 | $17.16 | 233,711 |
| 2020-02-13 | $16.73 | $17.29 | $16.49 | $17.12 | $17.12 | 206,982 |
| 2020-02-12 | $16.23 | $16.97 | $16.16 | $16.75 | $16.75 | 564,377 |
| 2020-02-11 | $15.88 | $16.47 | $15.82 | $16.12 | $16.12 | 295,167 |
| 2020-02-10 | $16.00 | $16.18 | $15.76 | $15.86 | $15.86 | 364,709 |
| 2020-02-07 | $16.62 | $16.67 | $15.87 | $16.03 | $16.03 | 356,206 |
| 2020-02-06 | $17.03 | $17.19 | $16.55 | $16.66 | $16.66 | 271,914 |
| 2020-02-05 | $16.57 | $17.14 | $16.48 | $16.99 | $16.99 | 368,229 |
| 2020-02-04 | $16.04 | $16.62 | $16.04 | $16.35 | $16.35 | 352,523 |
| 2020-02-03 | $16.15 | $16.19 | $15.73 | $15.99 | $15.99 | 332,235 |
| 2020-01-31 | $16.15 | $16.56 | $15.98 | $16.14 | $16.14 | 399,581 |
| 2020-01-30 | $16.10 | $16.63 | $16.02 | $16.32 | $16.32 | 394,588 |
| 2020-01-29 | $16.52 | $16.69 | $16.04 | $16.30 | $16.30 | 618,224 |
| 2020-01-28 | $20.08 | $20.50 | $16.28 | $16.62 | $16.62 | 1,267,979 |
| 2020-01-27 | $19.54 | $19.87 | $19.16 | $19.58 | $19.58 | 615,247 |
| 2020-01-24 | $19.96 | $20.14 | $19.63 | $19.70 | $19.70 | 395,925 |
| 2020-01-23 | $20.11 | $20.13 | $19.66 | $20.04 | $20.04 | 317,772 |
| 2020-01-22 | $20.40 | $20.58 | $20.07 | $20.30 | $20.30 | 340,948 |
| 2020-01-21 | $20.64 | $20.68 | $20.17 | $20.35 | $20.35 | 413,088 |
| 2020-01-17 | $21.06 | $21.06 | $20.63 | $20.81 | $20.81 | 244,115 |
| 2020-01-16 | $20.64 | $21.01 | $20.55 | $20.92 | $20.92 | 380,566 |
| 2020-01-15 | $20.20 | $20.64 | $20.14 | $20.51 | $20.51 | 330,178 |
| 2020-01-14 | $20.48 | $20.52 | $19.43 | $20.20 | $20.20 | 466,246 |
| 2020-01-13 | $20.14 | $20.72 | $20.03 | $20.64 | $20.64 | 390,872 |
| 2020-01-10 | $20.30 | $20.37 | $19.82 | $20.17 | $20.17 | 219,539 |
| 2020-01-09 | $20.61 | $20.67 | $20.35 | $20.38 | $20.38 | 209,850 |
| 2020-01-08 | $20.70 | $20.74 | $20.42 | $20.59 | $20.59 | 260,818 |
| 2020-01-07 | $20.48 | $20.93 | $20.38 | $20.70 | $20.70 | 224,584 |
| 2020-01-06 | $20.17 | $20.57 | $20.02 | $20.50 | $20.50 | 283,476 |
| 2020-01-03 | $19.89 | $20.38 | $19.89 | $20.34 | $20.34 | 231,777 |
| 2020-01-02 | $20.52 | $20.64 | $20.00 | $20.13 | $20.13 | 184,113 |
| 2019-12-31 | $19.80 | $20.36 | $19.70 | $20.35 | $20.35 | 220,732 |
| 2019-12-30 | $19.86 | $19.99 | $19.56 | $19.85 | $19.85 | 216,674 |
| 2019-12-27 | $19.97 | $20.07 | $19.68 | $19.86 | $19.86 | 233,902 |
| 2019-12-26 | $19.92 | $20.09 | $19.72 | $19.94 | $19.94 | 168,882 |
| 2019-12-24 | $20.03 | $20.26 | $19.86 | $20.05 | $20.05 | 129,699 |
| 2019-12-23 | $19.91 | $20.13 | $19.62 | $19.91 | $19.91 | 357,083 |
| 2019-12-20 | $19.77 | $20.39 | $19.73 | $20.03 | $20.03 | 506,133 |
| 2019-12-19 | $19.98 | $20.13 | $19.66 | $19.77 | $19.77 | 269,994 |
| 2019-12-18 | $20.34 | $20.34 | $19.75 | $20.06 | $20.06 | 198,113 |
| 2019-12-17 | $19.92 | $20.44 | $19.77 | $20.39 | $20.39 | 406,644 |
| 2019-12-16 | $19.84 | $20.08 | $19.75 | $19.79 | $19.79 | 223,963 |
| 2019-12-13 | $19.75 | $20.00 | $19.50 | $19.57 | $19.57 | 298,780 |
| 2019-12-12 | $19.60 | $19.83 | $19.50 | $19.73 | $19.73 | 336,032 |
| 2019-12-11 | $19.55 | $19.76 | $19.55 | $19.64 | $19.64 | 159,582 |
| 2019-12-10 | $19.51 | $19.57 | $19.29 | $19.55 | $19.55 | 480,554 |
| 2019-12-09 | $19.31 | $19.78 | $19.28 | $19.49 | $19.49 | 362,893 |
| 2019-12-06 | $19.08 | $19.30 | $19.04 | $19.22 | $19.22 | 306,547 |
| 2019-12-05 | $19.36 | $19.62 | $18.94 | $18.96 | $18.96 | 172,723 |
| 2019-12-04 | $19.49 | $19.49 | $19.23 | $19.36 | $19.36 | 176,692 |
| 2019-12-03 | $19.24 | $19.51 | $19.03 | $19.42 | $19.42 | 390,654 |
| 2019-12-02 | $19.53 | $19.59 | $19.09 | $19.30 | $19.30 | 392,469 |
| 2019-11-29 | $19.78 | $19.82 | $19.43 | $19.65 | $19.65 | 93,768 |
| 2019-11-27 | $19.55 | $19.88 | $19.49 | $19.85 | $19.85 | 172,393 |
| 2019-11-26 | $20.07 | $20.35 | $19.41 | $19.46 | $19.46 | 298,451 |
| 2019-11-25 | $19.96 | $20.39 | $19.96 | $20.15 | $20.15 | 319,276 |
| 2019-11-22 | $20.29 | $20.31 | $19.66 | $19.91 | $19.91 | 408,458 |
| 2019-11-21 | $19.88 | $20.42 | $19.67 | $20.27 | $20.27 | 497,162 |
| 2019-11-20 | $19.45 | $19.93 | $19.39 | $19.74 | $19.74 | 306,383 |
| 2019-11-19 | $20.18 | $20.33 | $19.64 | $19.66 | $19.66 | 218,113 |
| 2019-11-18 | $20.14 | $20.26 | $19.88 | $20.13 | $20.13 | 175,580 |
| 2019-11-15 | $20.19 | $20.50 | $19.98 | $20.17 | $20.17 | 274,734 |
| 2019-11-14 | $19.73 | $20.20 | $19.63 | $20.05 | $20.05 | 707,060 |
| 2019-11-13 | $19.97 | $20.07 | $19.71 | $19.83 | $19.83 | 231,877 |
| 2019-11-12 | $19.71 | $20.17 | $19.70 | $19.97 | $19.97 | 228,366 |
| 2019-11-11 | $19.75 | $20.11 | $19.70 | $19.91 | $19.91 | 221,682 |
| 2019-11-08 | $19.69 | $20.02 | $19.58 | $19.85 | $19.85 | 202,160 |
| 2019-11-07 | $20.37 | $20.52 | $19.74 | $19.80 | $19.80 | 355,908 |
| 2019-11-06 | $20.14 | $20.37 | $19.93 | $20.11 | $20.11 | 308,623 |
| 2019-11-05 | $20.03 | $20.78 | $20.01 | $20.12 | $20.12 | 352,735 |
| 2019-11-04 | $19.99 | $20.43 | $19.85 | $19.97 | $19.97 | 207,241 |
| 2019-11-01 | $19.92 | $20.00 | $19.50 | $19.85 | $19.85 | 280,525 |
| 2019-10-31 | $20.17 | $20.39 | $19.53 | $19.79 | $19.79 | 381,410 |
| 2019-10-30 | $20.71 | $20.84 | $20.08 | $20.15 | $20.15 | 432,169 |
| 2019-10-29 | $21.20 | $21.51 | $20.80 | $20.85 | $20.85 | 413,373 |
| 2019-10-28 | $21.39 | $21.82 | $20.97 | $21.20 | $21.20 | 684,931 |
| 2019-10-25 | $20.06 | $21.81 | $19.85 | $21.48 | $21.48 | 728,689 |
| 2019-10-24 | $21.00 | $21.28 | $19.64 | $20.06 | $20.06 | 928,944 |
| 2019-10-23 | $22.08 | $22.19 | $18.90 | $21.09 | $21.09 | 2,485,894 |
| 2019-10-22 | $25.30 | $25.42 | $24.70 | $24.86 | $24.86 | 436,081 |
| 2019-10-21 | $24.94 | $25.70 | $24.93 | $25.35 | $25.35 | 381,119 |
| 2019-10-18 | $25.08 | $25.31 | $24.74 | $24.75 | $24.75 | 229,482 |
| 2019-10-17 | $25.12 | $25.34 | $24.58 | $25.08 | $25.08 | 254,461 |
| 2019-10-16 | $25.19 | $25.36 | $24.83 | $25.07 | $25.07 | 236,474 |
| 2019-10-15 | $25.63 | $25.72 | $25.08 | $25.18 | $25.18 | 277,881 |
| 2019-10-14 | $25.68 | $25.76 | $25.33 | $25.56 | $25.56 | 155,400 |
| 2019-10-11 | $25.53 | $25.93 | $25.53 | $25.70 | $25.70 | 189,731 |
| 2019-10-10 | $25.72 | $25.92 | $25.27 | $25.30 | $25.30 | 192,391 |
| 2019-10-09 | $25.68 | $26.07 | $25.50 | $25.58 | $25.58 | 169,417 |
| 2019-10-08 | $26.05 | $26.10 | $25.43 | $25.68 | $25.68 | 171,949 |
| 2019-10-07 | $25.99 | $26.42 | $25.61 | $26.19 | $26.19 | 178,127 |
| 2019-10-04 | $26.21 | $26.56 | $25.91 | $26.25 | $26.25 | 141,215 |
| 2019-10-03 | $26.44 | $26.60 | $25.59 | $26.10 | $26.10 | 264,378 |
| 2019-10-02 | $26.34 | $26.62 | $26.06 | $26.43 | $26.43 | 220,954 |
| 2019-10-01 | $26.52 | $27.40 | $26.41 | $26.44 | $26.44 | 244,286 |
| 2019-09-30 | $26.51 | $27.02 | $26.19 | $26.40 | $26.40 | 270,134 |
| 2019-09-27 | $26.50 | $26.96 | $26.40 | $26.48 | $26.48 | 259,281 |
| 2019-09-26 | $26.86 | $27.01 | $25.98 | $26.42 | $26.42 | 226,255 |
| 2019-09-25 | $27.21 | $27.45 | $26.78 | $26.89 | $26.89 | 274,871 |
| 2019-09-24 | $27.12 | $27.27 | $26.63 | $27.10 | $27.10 | 433,939 |
| 2019-09-23 | $26.09 | $27.26 | $25.95 | $27.05 | $27.05 | 334,284 |
| 2019-09-20 | $28.17 | $28.34 | $25.93 | $26.07 | $26.07 | 511,065 |
| 2019-09-19 | $28.54 | $28.74 | $28.12 | $28.17 | $28.17 | 314,759 |
| 2019-09-18 | $28.76 | $28.76 | $28.23 | $28.46 | $28.46 | 219,983 |
| 2019-09-17 | $29.12 | $29.33 | $28.40 | $28.70 | $28.70 | 321,725 |
| 2019-09-16 | $28.62 | $29.32 | $28.35 | $29.26 | $29.26 | 362,030 |
| 2019-09-13 | $28.65 | $29.53 | $28.49 | $28.71 | $28.71 | 342,975 |
| 2019-09-12 | $28.52 | $28.75 | $27.96 | $28.53 | $28.53 | 391,104 |
| 2019-09-11 | $26.95 | $28.55 | $26.95 | $28.47 | $28.47 | 371,492 |
| 2019-09-10 | $27.20 | $27.64 | $26.58 | $26.90 | $26.90 | 407,710 |
| 2019-09-09 | $27.19 | $27.46 | $26.71 | $27.38 | $27.38 | 380,322 |
| 2019-09-06 | $26.92 | $27.46 | $26.64 | $27.26 | $27.26 | 261,801 |
| 2019-09-05 | $26.22 | $27.00 | $25.96 | $26.92 | $26.92 | 194,218 |
| 2019-09-04 | $26.27 | $26.91 | $25.85 | $26.00 | $26.00 | 293,941 |
| 2019-09-03 | $26.42 | $26.51 | $25.64 | $26.15 | $26.15 | 342,879 |
| 2019-08-30 | $26.79 | $26.95 | $26.25 | $26.35 | $26.35 | 180,328 |
| 2019-08-29 | $26.99 | $27.36 | $26.64 | $26.71 | $26.71 | 163,580 |
| 2019-08-28 | $26.70 | $27.21 | $26.70 | $26.84 | $26.84 | 248,290 |
| 2019-08-27 | $27.77 | $28.10 | $26.60 | $26.75 | $26.75 | 204,437 |
| 2019-08-26 | $27.82 | $28.11 | $27.15 | $27.66 | $27.66 | 173,633 |
| 2019-08-23 | $28.35 | $28.38 | $27.35 | $27.56 | $27.56 | 351,360 |
| 2019-08-22 | $29.83 | $30.18 | $28.45 | $28.47 | $28.47 | 256,902 |
| 2019-08-21 | $28.79 | $29.83 | $28.50 | $29.70 | $29.70 | 333,761 |
| 2019-08-20 | $28.71 | $29.11 | $28.51 | $28.60 | $28.60 | 193,431 |
| 2019-08-19 | $27.80 | $28.82 | $27.76 | $28.70 | $28.70 | 235,397 |
| 2019-08-16 | $28.03 | $28.35 | $27.57 | $27.73 | $27.73 | 261,890 |
| 2019-08-15 | $27.97 | $28.80 | $27.89 | $27.91 | $27.91 | 190,735 |
| 2019-08-14 | $27.70 | $28.34 | $27.55 | $27.96 | $27.96 | 325,333 |
| 2019-08-13 | $28.55 | $29.07 | $27.84 | $27.94 | $27.94 | 169,588 |
| 2019-08-12 | $29.00 | $29.13 | $28.35 | $28.58 | $28.58 | 362,624 |
| 2019-08-09 | $28.78 | $29.34 | $28.74 | $28.95 | $28.95 | 359,469 |
| 2019-08-08 | $27.28 | $29.27 | $27.28 | $28.71 | $28.71 | 657,573 |
| 2019-08-07 | $28.35 | $28.39 | $23.26 | $27.28 | $27.28 | 1,333,960 |
| 2019-08-06 | $29.36 | $29.55 | $28.18 | $28.51 | $28.51 | 305,522 |
| 2019-08-05 | $28.23 | $29.55 | $28.13 | $29.26 | $29.26 | 276,540 |
| 2019-08-02 | $29.50 | $29.63 | $28.40 | $28.47 | $28.47 | 355,105 |
| 2019-08-01 | $29.89 | $30.54 | $29.65 | $29.80 | $29.80 | 176,476 |
| 2019-07-31 | $30.80 | $30.80 | $29.73 | $29.85 | $29.85 | 209,685 |
| 2019-07-30 | $30.23 | $31.10 | $30.18 | $30.85 | $30.85 | 158,444 |
| 2019-07-29 | $30.60 | $30.77 | $30.19 | $30.43 | $30.43 | 179,310 |
| 2019-07-26 | $30.02 | $30.76 | $29.94 | $30.61 | $30.61 | 224,014 |
| 2019-07-25 | $30.79 | $30.79 | $29.94 | $29.99 | $29.99 | 98,739 |
| 2019-07-24 | $30.16 | $30.79 | $29.96 | $30.73 | $30.73 | 159,068 |
| 2019-07-23 | $30.06 | $30.51 | $29.87 | $30.20 | $30.20 | 174,112 |
| 2019-07-22 | $30.31 | $30.67 | $29.73 | $29.74 | $29.74 | 313,789 |
| 2019-07-19 | $31.03 | $31.24 | $30.18 | $30.20 | $30.20 | 129,226 |
| 2019-07-18 | $30.78 | $31.18 | $30.51 | $31.08 | $31.08 | 124,882 |
| 2019-07-17 | $30.54 | $30.79 | $30.40 | $30.78 | $30.78 | 134,869 |
| 2019-07-16 | $31.30 | $31.30 | $30.37 | $30.68 | $30.68 | 161,051 |
| 2019-07-15 | $31.37 | $31.38 | $31.00 | $31.36 | $31.36 | 121,733 |
| 2019-07-12 | $30.91 | $31.48 | $30.71 | $31.25 | $31.25 | 140,589 |
| 2019-07-11 | $30.20 | $31.03 | $30.19 | $30.90 | $30.90 | 140,052 |
| 2019-07-10 | $30.36 | $30.60 | $29.86 | $30.15 | $30.15 | 156,288 |
| 2019-07-09 | $30.59 | $30.76 | $30.06 | $30.37 | $30.37 | 223,285 |
| 2019-07-08 | $31.50 | $31.50 | $30.80 | $30.86 | $30.86 | 120,954 |
| 2019-07-05 | $30.73 | $31.57 | $30.73 | $31.55 | $31.55 | 152,803 |
| 2019-07-03 | $30.30 | $30.87 | $30.18 | $30.81 | $30.81 | 108,968 |
| 2019-07-02 | $30.01 | $30.31 | $29.92 | $30.19 | $30.19 | 133,341 |
| 2019-07-01 | $30.45 | $30.75 | $29.71 | $29.98 | $29.98 | 247,887 |
| 2019-06-28 | $29.56 | $30.52 | $29.56 | $30.41 | $30.41 | 670,062 |
| 2019-06-27 | $28.76 | $29.68 | $28.69 | $29.51 | $29.51 | 222,654 |
| 2019-06-26 | $28.33 | $29.08 | $28.20 | $28.77 | $28.77 | 287,195 |
| 2019-06-25 | $29.33 | $29.53 | $28.28 | $28.37 | $28.37 | 445,475 |
| 2019-06-24 | $29.40 | $29.64 | $29.11 | $29.28 | $29.28 | 178,272 |
| 2019-06-21 | $30.02 | $30.20 | $29.36 | $29.41 | $29.41 | 256,187 |
| 2019-06-20 | $30.71 | $30.71 | $29.95 | $30.19 | $30.19 | 409,591 |
| 2019-06-19 | $29.64 | $30.54 | $29.38 | $30.54 | $30.54 | 360,296 |
| 2019-06-18 | $30.67 | $30.84 | $29.54 | $29.70 | $29.70 | 188,783 |
| 2019-06-17 | $30.93 | $31.01 | $30.39 | $30.56 | $30.56 | 162,801 |
| 2019-06-14 | $30.97 | $31.12 | $30.73 | $30.76 | $30.76 | 119,709 |
| 2019-06-13 | $31.07 | $31.73 | $30.64 | $31.15 | $31.15 | 155,708 |
| 2019-06-12 | $30.85 | $31.44 | $30.70 | $31.12 | $31.12 | 114,264 |
| 2019-06-11 | $31.87 | $31.87 | $30.52 | $30.88 | $30.88 | 248,952 |
| 2019-06-10 | $31.72 | $32.28 | $31.60 | $31.65 | $31.65 | 122,421 |
| 2019-06-07 | $31.67 | $32.13 | $31.52 | $31.65 | $31.65 | 274,565 |
| 2019-06-06 | $32.03 | $32.26 | $31.58 | $31.61 | $31.61 | 243,133 |
| 2019-06-05 | $32.80 | $32.98 | $31.82 | $31.91 | $31.91 | 181,798 |
| 2019-06-04 | $31.63 | $32.79 | $31.54 | $32.69 | $32.69 | 421,460 |
| 2019-06-03 | $30.69 | $31.69 | $30.64 | $31.63 | $31.63 | 252,641 |
| 2019-05-31 | $30.45 | $30.57 | $30.11 | $30.57 | $30.57 | 501,610 |
| 2019-05-30 | $30.67 | $30.73 | $30.18 | $30.68 | $30.68 | 276,113 |
| 2019-05-29 | $31.14 | $31.40 | $30.54 | $30.60 | $30.60 | 206,040 |
| 2019-05-28 | $32.02 | $32.31 | $31.41 | $31.42 | $31.42 | 406,764 |
| 2019-05-24 | $31.95 | $32.20 | $31.85 | $31.98 | $31.98 | 192,933 |
| 2019-05-23 | $31.63 | $31.80 | $31.01 | $31.73 | $31.73 | 155,919 |
| 2019-05-22 | $31.82 | $32.16 | $31.60 | $31.83 | $31.83 | 159,296 |
| 2019-05-21 | $31.47 | $32.17 | $31.31 | $31.92 | $31.92 | 211,858 |
| 2019-05-20 | $31.48 | $31.73 | $31.28 | $31.48 | $31.48 | 126,183 |
| 2019-05-17 | $32.08 | $32.21 | $31.63 | $31.78 | $31.78 | 200,793 |
| 2019-05-16 | $32.22 | $32.72 | $32.22 | $32.35 | $32.35 | 219,534 |
| 2019-05-15 | $31.52 | $32.35 | $31.52 | $32.15 | $32.15 | 255,096 |
| 2019-05-14 | $31.44 | $31.82 | $31.32 | $31.68 | $31.68 | 204,372 |
| 2019-05-13 | $31.37 | $31.60 | $31.02 | $31.37 | $31.37 | 205,882 |
| 2019-05-10 | $31.00 | $31.72 | $30.91 | $31.71 | $31.71 | 276,579 |
| 2019-05-09 | $30.29 | $31.28 | $30.06 | $31.00 | $31.00 | 252,621 |
| 2019-05-08 | $30.99 | $31.09 | $30.20 | $30.47 | $30.47 | 211,633 |
| 2019-05-07 | $31.09 | $31.35 | $30.86 | $30.99 | $30.99 | 280,625 |
| 2019-05-06 | $30.16 | $31.30 | $30.04 | $30.94 | $30.94 | 299,380 |
| 2019-05-03 | $30.14 | $30.34 | $29.85 | $30.33 | $30.33 | 169,129 |
| 2019-05-02 | $30.22 | $30.54 | $29.25 | $30.04 | $30.04 | 236,609 |
| 2019-05-01 | $30.18 | $30.55 | $30.01 | $30.20 | $30.20 | 359,874 |
| 2019-04-30 | $30.50 | $30.71 | $29.95 | $30.12 | $30.12 | 380,463 |
| 2019-04-29 | $31.24 | $31.74 | $30.32 | $30.58 | $30.58 | 595,782 |
| 2019-04-26 | $30.50 | $32.32 | $30.50 | $31.30 | $31.30 | 440,307 |
| 2019-04-25 | $31.23 | $31.69 | $30.50 | $30.67 | $30.67 | 459,298 |
| 2019-04-24 | $36.50 | $36.50 | $29.42 | $31.35 | $31.35 | 1,987,722 |
| 2019-04-23 | $35.40 | $36.28 | $35.14 | $36.22 | $36.22 | 460,983 |
| 2019-04-22 | $35.42 | $35.48 | $35.04 | $35.40 | $35.40 | 261,391 |
| 2019-04-18 | $35.85 | $36.04 | $35.28 | $35.42 | $35.42 | 146,282 |
| 2019-04-17 | $36.97 | $37.00 | $35.78 | $35.97 | $35.97 | 250,123 |
| 2019-04-16 | $37.20 | $37.43 | $36.94 | $37.00 | $37.00 | 264,380 |
| 2019-04-15 | $36.51 | $37.15 | $36.30 | $36.95 | $36.95 | 304,780 |
| 2019-04-12 | $36.83 | $36.88 | $36.04 | $36.46 | $36.46 | 312,852 |
| 2019-04-11 | $36.66 | $36.94 | $36.33 | $36.85 | $36.85 | 195,544 |
| 2019-04-10 | $36.24 | $36.59 | $36.05 | $36.58 | $36.58 | 163,513 |
| 2019-04-09 | $35.74 | $36.53 | $35.74 | $36.22 | $36.22 | 181,256 |
| 2019-04-08 | $36.08 | $36.28 | $35.44 | $35.64 | $35.64 | 168,207 |
| 2019-04-05 | $35.89 | $36.77 | $35.88 | $36.07 | $36.07 | 586,719 |
| 2019-04-04 | $35.04 | $35.80 | $35.01 | $35.78 | $35.78 | 266,597 |
| 2019-04-03 | $34.34 | $35.16 | $34.31 | $35.10 | $35.10 | 191,512 |
| 2019-04-02 | $34.22 | $34.40 | $33.79 | $34.25 | $34.25 | 197,845 |
| 2019-04-01 | $34.25 | $34.44 | $33.50 | $34.18 | $34.18 | 214,574 |
| 2019-03-29 | $34.30 | $34.58 | $33.90 | $34.13 | $34.13 | 375,822 |
| 2019-03-28 | $33.58 | $34.24 | $33.58 | $34.03 | $34.03 | 197,659 |
| 2019-03-27 | $33.23 | $33.70 | $32.91 | $33.51 | $33.51 | 257,350 |
| 2019-03-26 | $33.27 | $33.56 | $32.89 | $33.23 | $33.23 | 210,764 |
| 2019-03-25 | $32.60 | $33.37 | $32.07 | $33.20 | $33.20 | 232,754 |
| 2019-03-22 | $33.17 | $33.40 | $32.56 | $32.60 | $32.60 | 271,209 |
| 2019-03-21 | $32.76 | $33.34 | $32.76 | $33.23 | $33.23 | 351,884 |
| 2019-03-20 | $33.33 | $33.50 | $32.67 | $32.89 | $32.89 | 129,989 |
| 2019-03-19 | $33.36 | $33.48 | $33.05 | $33.30 | $33.30 | 221,494 |
| 2019-03-18 | $33.75 | $33.82 | $33.09 | $33.28 | $33.28 | 220,679 |
| 2019-03-15 | $33.72 | $34.30 | $33.41 | $33.78 | $33.78 | 495,673 |
| 2019-03-14 | $33.75 | $33.83 | $33.40 | $33.62 | $33.62 | 207,478 |
| 2019-03-13 | $33.50 | $33.85 | $33.19 | $33.71 | $33.71 | 271,720 |
| 2019-03-12 | $33.35 | $33.53 | $32.75 | $33.47 | $33.47 | 213,491 |
| 2019-03-11 | $32.56 | $33.44 | $32.38 | $33.38 | $33.38 | 257,608 |
| 2019-03-08 | $32.41 | $32.90 | $32.36 | $32.56 | $32.56 | 136,657 |
| 2019-03-07 | $32.27 | $32.47 | $32.02 | $32.44 | $32.44 | 209,298 |
| 2019-03-06 | $32.29 | $32.56 | $31.74 | $32.44 | $32.44 | 428,190 |
| 2019-03-05 | $32.35 | $32.67 | $32.15 | $32.39 | $32.39 | 177,685 |
| 2019-03-04 | $32.61 | $32.65 | $32.08 | $32.34 | $32.34 | 270,900 |
| 2019-03-01 | $32.22 | $32.75 | $32.14 | $32.62 | $32.62 | 188,306 |
| 2019-02-28 | $32.26 | $32.35 | $31.72 | $32.04 | $32.04 | 334,169 |
| 2019-02-27 | $32.32 | $32.54 | $31.84 | $32.23 | $32.23 | 251,354 |
| 2019-02-26 | $32.57 | $32.80 | $32.18 | $32.41 | $32.41 | 314,416 |
| 2019-02-25 | $32.97 | $33.05 | $32.30 | $32.67 | $32.67 | 307,800 |
| 2019-02-22 | $32.71 | $33.03 | $32.14 | $32.84 | $32.84 | 329,177 |
| 2019-02-21 | $31.97 | $32.85 | $31.84 | $32.66 | $32.66 | 251,241 |
| 2019-02-20 | $32.16 | $32.16 | $31.62 | $32.00 | $32.00 | 256,516 |
| 2019-02-19 | $32.08 | $32.36 | $32.04 | $32.23 | $32.23 | 391,974 |
| 2019-02-15 | $32.21 | $32.71 | $31.99 | $32.06 | $32.06 | 281,997 |
| 2019-02-14 | $32.16 | $32.49 | $31.88 | $31.98 | $31.98 | 201,475 |
| 2019-02-13 | $32.00 | $32.32 | $31.61 | $32.16 | $32.16 | 333,576 |
| 2019-02-12 | $32.10 | $32.30 | $31.71 | $32.00 | $32.00 | 212,242 |
| 2019-02-11 | $31.21 | $32.07 | $31.02 | $31.95 | $31.95 | 320,576 |
| 2019-02-08 | $30.91 | $31.37 | $30.90 | $31.18 | $31.18 | 158,390 |
| 2019-02-07 | $31.09 | $31.28 | $30.76 | $31.11 | $31.11 | 249,377 |
| 2019-02-06 | $31.90 | $31.92 | $31.12 | $31.14 | $31.14 | 327,694 |
| 2019-02-05 | $31.98 | $32.11 | $31.47 | $31.92 | $31.92 | 265,939 |
| 2019-02-04 | $31.63 | $32.38 | $31.50 | $31.83 | $31.83 | 421,392 |
| 2019-02-01 | $31.47 | $31.94 | $31.17 | $31.63 | $31.63 | 474,318 |
| 2019-01-31 | $29.93 | $31.53 | $29.65 | $31.51 | $31.51 | 613,058 |
| 2019-01-30 | $29.85 | $30.03 | $29.09 | $29.93 | $29.93 | 341,678 |
| 2019-01-29 | $29.49 | $30.24 | $29.25 | $29.90 | $29.90 | 421,794 |
| 2019-01-28 | $29.40 | $29.89 | $28.88 | $29.48 | $29.48 | 449,712 |
| 2019-01-25 | $30.20 | $30.43 | $28.73 | $29.40 | $29.40 | 794,848 |
| 2019-01-24 | $29.69 | $30.47 | $28.87 | $30.20 | $30.20 | 1,100,744 |
| 2019-01-23 | $23.70 | $29.83 | $21.28 | $29.64 | $29.64 | 2,802,184 |
| 2019-01-22 | $25.59 | $26.02 | $25.56 | $25.86 | $25.86 | 622,601 |
| 2019-01-18 | $25.22 | $25.91 | $24.88 | $25.59 | $25.59 | 324,965 |
| 2019-01-17 | $24.89 | $25.60 | $24.89 | $25.16 | $25.16 | 250,775 |
| 2019-01-16 | $24.85 | $25.29 | $24.75 | $24.89 | $24.89 | 257,699 |
| 2019-01-15 | $24.30 | $24.92 | $24.09 | $24.88 | $24.88 | 214,328 |
| 2019-01-14 | $24.48 | $24.68 | $23.82 | $24.21 | $24.21 | 195,101 |
| 2019-01-11 | $24.87 | $24.92 | $24.11 | $24.58 | $24.58 | 278,424 |
| 2019-01-10 | $24.96 | $25.32 | $24.63 | $24.94 | $24.94 | 215,548 |
| 2019-01-09 | $24.25 | $25.78 | $24.07 | $25.02 | $25.02 | 814,464 |
| 2019-01-08 | $24.37 | $24.46 | $23.65 | $24.28 | $24.28 | 372,399 |
| 2019-01-07 | $24.10 | $24.55 | $23.83 | $24.26 | $24.26 | 263,880 |
| 2019-01-04 | $23.89 | $24.35 | $23.55 | $24.10 | $24.10 | 344,806 |
| 2019-01-03 | $24.00 | $24.10 | $23.44 | $23.93 | $23.93 | 285,627 |
| 2019-01-02 | $24.63 | $24.73 | $23.67 | $23.97 | $23.97 | 269,337 |
| 2018-12-31 | $24.51 | $24.85 | $24.42 | $24.79 | $24.79 | 269,802 |
| 2018-12-28 | $23.90 | $24.64 | $23.85 | $24.42 | $24.42 | 281,933 |
| 2018-12-27 | $23.31 | $23.92 | $23.28 | $23.91 | $23.91 | 312,295 |
| 2018-12-26 | $22.64 | $23.54 | $22.44 | $23.52 | $23.52 | 232,761 |
| 2018-12-24 | $22.61 | $22.84 | $22.34 | $22.62 | $22.62 | 118,013 |
| 2018-12-21 | $23.24 | $23.35 | $22.64 | $22.65 | $22.65 | 376,323 |
| 2018-12-20 | $22.78 | $23.50 | $22.78 | $23.15 | $23.15 | 419,164 |
| 2018-12-19 | $22.89 | $23.30 | $22.73 | $22.85 | $22.85 | 422,134 |
| 2018-12-18 | $22.73 | $23.30 | $22.70 | $23.01 | $23.01 | 264,550 |
| 2018-12-17 | $22.66 | $23.01 | $22.20 | $22.73 | $22.73 | 472,249 |
| 2018-12-14 | $22.74 | $23.10 | $22.60 | $22.73 | $22.73 | 269,470 |
| 2018-12-13 | $23.19 | $23.38 | $22.75 | $22.85 | $22.85 | 331,991 |
| 2018-12-12 | $23.30 | $23.76 | $22.86 | $23.20 | $23.20 | 239,475 |
| 2018-12-11 | $23.43 | $23.73 | $22.85 | $23.22 | $23.22 | 345,368 |
| 2018-12-10 | $22.94 | $23.08 | $22.56 | $22.70 | $22.70 | 209,850 |
| 2018-12-07 | $23.21 | $23.46 | $22.85 | $22.99 | $22.99 | 226,144 |
| 2018-12-06 | $23.71 | $23.92 | $23.21 | $23.37 | $23.37 | 258,951 |
| 2018-12-04 | $24.22 | $24.63 | $23.80 | $23.86 | $23.86 | 405,841 |
| 2018-12-03 | $24.02 | $24.22 | $23.31 | $24.15 | $24.15 | 269,084 |
| 2018-11-30 | $24.00 | $24.31 | $23.73 | $23.86 | $23.86 | 411,951 |
| 2018-11-29 | $22.99 | $24.34 | $22.99 | $23.96 | $23.96 | 390,146 |
| 2018-11-28 | $23.05 | $23.24 | $22.74 | $23.04 | $23.04 | 302,587 |
| 2018-11-27 | $22.82 | $23.21 | $22.74 | $22.99 | $22.99 | 280,674 |
| 2018-11-26 | $23.05 | $23.20 | $22.61 | $22.94 | $22.94 | 173,819 |
| 2018-11-23 | $23.12 | $23.29 | $22.78 | $23.00 | $23.00 | 66,116 |
| 2018-11-21 | $22.84 | $23.20 | $22.81 | $23.13 | $23.13 | 137,606 |
| 2018-11-20 | $22.75 | $23.07 | $22.47 | $22.89 | $22.89 | 350,732 |
| 2018-11-19 | $22.70 | $22.88 | $22.44 | $22.83 | $22.83 | 167,161 |
| 2018-11-16 | $22.86 | $22.94 | $22.32 | $22.70 | $22.70 | 200,083 |
| 2018-11-15 | $22.99 | $23.33 | $22.61 | $23.01 | $23.01 | 280,517 |
| 2018-11-14 | $23.37 | $23.51 | $23.02 | $23.20 | $23.20 | 215,202 |
| 2018-11-13 | $23.15 | $23.51 | $23.09 | $23.21 | $23.21 | 191,036 |
| 2018-11-12 | $23.25 | $23.56 | $23.06 | $23.13 | $23.13 | 243,924 |
| 2018-11-09 | $23.16 | $23.32 | $22.59 | $23.19 | $23.19 | 246,557 |
| 2018-11-08 | $23.08 | $23.46 | $22.89 | $23.21 | $23.21 | 271,857 |
| 2018-11-07 | $22.18 | $23.21 | $22.02 | $23.13 | $23.13 | 342,624 |
| 2018-11-06 | $21.81 | $22.44 | $21.31 | $22.18 | $22.18 | 244,296 |
| 2018-11-05 | $21.60 | $22.32 | $21.60 | $21.81 | $21.81 | 242,501 |
| 2018-11-02 | $21.88 | $22.18 | $21.29 | $22.12 | $22.12 | 293,488 |
| 2018-11-01 | $21.62 | $21.97 | $21.36 | $21.82 | $21.82 | 326,831 |
| 2018-10-31 | $21.94 | $22.21 | $21.02 | $21.41 | $21.41 | 528,970 |
| 2018-10-30 | $22.29 | $22.49 | $21.68 | $21.98 | $21.98 | 402,812 |
| 2018-10-29 | $21.99 | $23.15 | $21.55 | $22.41 | $22.41 | 535,696 |
| 2018-10-26 | $20.85 | $22.24 | $20.57 | $21.79 | $21.79 | 611,687 |
| 2018-10-25 | $19.95 | $21.23 | $19.61 | $20.75 | $20.75 | 1,345,720 |
| 2018-10-24 | $18.43 | $24.68 | $18.23 | $20.77 | $20.77 | 3,103,180 |
| 2018-10-23 | $16.67 | $17.87 | $16.67 | $17.33 | $17.33 | 264,372 |
| 2018-10-22 | $17.22 | $17.41 | $16.86 | $16.96 | $16.96 | 245,159 |
| 2018-10-19 | $16.87 | $17.21 | $16.78 | $17.12 | $17.12 | 139,774 |
| 2018-10-18 | $16.92 | $17.20 | $16.77 | $16.94 | $16.94 | 129,974 |
| 2018-10-17 | $17.09 | $17.17 | $16.73 | $16.97 | $16.97 | 231,668 |
| 2018-10-16 | $16.81 | $17.14 | $16.60 | $17.13 | $17.13 | 83,685 |
| 2018-10-15 | $16.33 | $16.93 | $16.19 | $16.73 | $16.73 | 105,082 |
| 2018-10-12 | $16.87 | $16.87 | $16.30 | $16.38 | $16.38 | 128,439 |
| 2018-10-11 | $17.01 | $17.24 | $16.61 | $16.66 | $16.66 | 110,064 |
| 2018-10-10 | $17.32 | $17.49 | $17.06 | $17.08 | $17.08 | 152,921 |
| 2018-10-09 | $17.22 | $17.43 | $17.08 | $17.33 | $17.33 | 106,569 |
| 2018-10-08 | $17.22 | $17.32 | $17.03 | $17.28 | $17.28 | 65,737 |
| 2018-10-05 | $17.00 | $17.33 | $16.73 | $17.22 | $17.22 | 172,098 |
| 2018-10-04 | $17.35 | $17.39 | $16.86 | $16.89 | $16.89 | 163,212 |
| 2018-10-03 | $17.70 | $17.78 | $17.31 | $17.39 | $17.39 | 104,874 |
| 2018-10-02 | $17.69 | $17.76 | $17.32 | $17.66 | $17.66 | 145,605 |
| 2018-10-01 | $17.78 | $17.83 | $17.45 | $17.67 | $17.67 | 155,168 |
| 2018-09-28 | $17.69 | $17.89 | $17.57 | $17.70 | $17.70 | 164,915 |
| 2018-09-27 | $18.01 | $18.06 | $17.61 | $17.70 | $17.70 | 93,959 |
| 2018-09-26 | $17.90 | $18.29 | $17.90 | $18.02 | $18.02 | 176,179 |
| 2018-09-25 | $17.65 | $17.99 | $17.57 | $17.92 | $17.92 | 186,198 |
| 2018-09-24 | $17.60 | $17.61 | $17.36 | $17.61 | $17.61 | 190,319 |
| 2018-09-21 | $17.62 | $17.80 | $17.40 | $17.56 | $17.56 | 565,307 |
| 2018-09-20 | $17.66 | $17.69 | $17.39 | $17.64 | $17.64 | 215,037 |
| 2018-09-19 | $17.29 | $17.62 | $17.20 | $17.56 | $17.56 | 253,752 |
| 2018-09-18 | $16.95 | $17.40 | $16.95 | $17.29 | $17.29 | 164,893 |
| 2018-09-17 | $17.29 | $17.29 | $16.87 | $17.00 | $17.00 | 129,815 |
| 2018-09-14 | $16.91 | $17.28 | $16.88 | $17.17 | $17.17 | 111,836 |
| 2018-09-13 | $16.58 | $16.97 | $16.43 | $16.92 | $16.92 | 152,820 |
| 2018-09-12 | $16.64 | $16.67 | $16.50 | $16.50 | $16.50 | 129,644 |
| 2018-09-11 | $16.61 | $17.02 | $16.61 | $16.67 | $16.67 | 179,275 |
| 2018-09-10 | $17.00 | $17.00 | $16.43 | $16.66 | $16.66 | 184,646 |
| 2018-09-07 | $16.86 | $17.05 | $16.77 | $16.92 | $16.92 | 176,089 |
| 2018-09-06 | $16.73 | $16.97 | $16.63 | $16.95 | $16.95 | 197,537 |
| 2018-09-05 | $16.40 | $16.69 | $16.20 | $16.66 | $16.66 | 287,427 |
| 2018-09-04 | $16.53 | $16.53 | $16.12 | $16.44 | $16.44 | 123,990 |
| 2018-08-31 | $16.47 | $16.59 | $16.33 | $16.56 | $16.56 | 159,381 |
| 2018-08-30 | $16.66 | $16.66 | $16.35 | $16.44 | $16.44 | 103,725 |
| 2018-08-29 | $16.64 | $16.79 | $16.42 | $16.62 | $16.62 | 112,386 |
| 2018-08-28 | $16.86 | $16.86 | $16.62 | $16.67 | $16.67 | 117,581 |
| 2018-08-27 | $17.50 | $17.50 | $16.81 | $16.90 | $16.90 | 106,186 |
| 2018-08-24 | $17.42 | $17.50 | $17.19 | $17.47 | $17.47 | 117,975 |
| 2018-08-23 | $17.34 | $17.50 | $17.22 | $17.42 | $17.42 | 76,921 |
| 2018-08-22 | $17.05 | $17.40 | $17.05 | $17.28 | $17.28 | 159,123 |
| 2018-08-21 | $17.00 | $17.22 | $16.94 | $17.12 | $17.12 | 117,063 |
| 2018-08-20 | $17.05 | $17.20 | $16.86 | $17.01 | $17.01 | 113,232 |
| 2018-08-17 | $17.14 | $17.14 | $16.65 | $17.08 | $17.08 | 203,533 |
| 2018-08-16 | $17.06 | $17.43 | $17.01 | $17.23 | $17.23 | 89,381 |
| 2018-08-15 | $16.87 | $17.15 | $16.81 | $16.96 | $16.96 | 144,723 |
| 2018-08-14 | $17.27 | $17.40 | $16.80 | $16.88 | $16.88 | 240,560 |
| 2018-08-13 | $17.51 | $17.57 | $17.02 | $17.19 | $17.19 | 130,048 |
| 2018-08-10 | $17.57 | $17.86 | $17.50 | $17.51 | $17.51 | 108,566 |
| 2018-08-09 | $17.95 | $17.95 | $16.82 | $17.69 | $17.69 | 261,005 |
| 2018-08-08 | $18.00 | $18.69 | $17.47 | $18.03 | $18.03 | 536,105 |
| 2018-08-07 | $16.22 | $16.41 | $16.18 | $16.19 | $16.19 | 111,291 |
| 2018-08-06 | $16.16 | $16.29 | $16.07 | $16.17 | $16.17 | 104,804 |
| 2018-08-03 | $16.28 | $16.45 | $16.08 | $16.21 | $16.21 | 86,946 |
| 2018-08-02 | $16.39 | $16.52 | $16.14 | $16.32 | $16.32 | 121,600 |
| 2018-08-01 | $16.36 | $16.49 | $16.15 | $16.39 | $16.39 | 159,461 |
| 2018-07-31 | $16.55 | $16.64 | $16.33 | $16.36 | $16.36 | 156,242 |
| 2018-07-30 | $16.57 | $16.78 | $16.46 | $16.46 | $16.46 | 59,833 |
| 2018-07-27 | $16.77 | $17.04 | $16.52 | $16.63 | $16.63 | 106,400 |
| 2018-07-26 | $16.55 | $16.81 | $16.39 | $16.76 | $16.76 | 112,586 |
| 2018-07-25 | $16.55 | $16.69 | $16.44 | $16.57 | $16.57 | 61,120 |
| 2018-07-24 | $16.95 | $17.01 | $16.52 | $16.63 | $16.63 | 81,897 |
| 2018-07-23 | $16.79 | $17.00 | $16.74 | $16.93 | $16.93 | 117,836 |
| 2018-07-20 | $17.13 | $17.13 | $16.91 | $16.92 | $16.92 | 64,264 |
| 2018-07-19 | $17.01 | $17.34 | $16.98 | $17.12 | $17.12 | 138,085 |
| 2018-07-18 | $17.20 | $17.23 | $16.76 | $17.02 | $17.02 | 119,612 |
| 2018-07-17 | $17.52 | $17.65 | $17.10 | $17.20 | $17.20 | 131,117 |
| 2018-07-16 | $17.68 | $17.72 | $17.41 | $17.57 | $17.57 | 122,190 |
| 2018-07-13 | $17.94 | $17.99 | $17.63 | $17.67 | $17.67 | 130,095 |
| 2018-07-12 | $18.06 | $18.06 | $17.85 | $17.98 | $17.98 | 143,531 |
| 2018-07-11 | $17.83 | $18.23 | $17.83 | $17.95 | $17.95 | 131,189 |
| 2018-07-10 | $17.86 | $18.03 | $17.78 | $17.87 | $17.87 | 168,220 |
| 2018-07-09 | $17.41 | $17.95 | $17.41 | $17.86 | $17.86 | 198,833 |
| 2018-07-06 | $17.17 | $17.42 | $17.10 | $17.38 | $17.38 | 114,559 |
| 2018-07-05 | $16.86 | $17.24 | $16.65 | $17.19 | $17.19 | 204,740 |
| 2018-07-03 | $16.75 | $17.03 | $16.70 | $16.83 | $16.83 | 57,359 |
| 2018-07-02 | $16.27 | $16.73 | $16.12 | $16.72 | $16.72 | 131,197 |
| 2018-06-29 | $16.62 | $16.70 | $16.31 | $16.37 | $16.37 | 201,560 |
| 2018-06-28 | $16.72 | $16.85 | $16.53 | $16.53 | $16.53 | 120,135 |
| 2018-06-27 | $17.03 | $17.03 | $16.68 | $16.74 | $16.74 | 155,626 |
| 2018-06-26 | $16.64 | $17.37 | $16.41 | $17.01 | $17.01 | 714,701 |
| 2018-06-25 | $17.04 | $17.04 | $16.64 | $16.65 | $16.65 | 138,138 |
| 2018-06-22 | $17.06 | $17.25 | $16.87 | $17.10 | $17.10 | 308,370 |
| 2018-06-21 | $17.10 | $17.25 | $16.95 | $16.99 | $16.99 | 117,077 |
| 2018-06-20 | $17.00 | $17.10 | $16.71 | $17.06 | $17.06 | 84,642 |
| 2018-06-19 | $16.82 | $16.96 | $16.72 | $16.90 | $16.90 | 80,348 |
| 2018-06-18 | $16.63 | $16.95 | $16.53 | $16.88 | $16.88 | 125,168 |
| 2018-06-15 | $16.67 | $16.84 | $16.42 | $16.71 | $16.71 | 194,825 |
| 2018-06-14 | $16.44 | $16.65 | $16.18 | $16.64 | $16.64 | 110,982 |
| 2018-06-13 | $16.70 | $16.85 | $16.12 | $16.45 | $16.45 | 178,716 |
| 2018-06-12 | $16.72 | $16.96 | $16.68 | $16.76 | $16.76 | 109,280 |
| 2018-06-11 | $16.51 | $16.83 | $16.51 | $16.69 | $16.69 | 152,383 |
| 2018-06-08 | $16.33 | $16.71 | $16.33 | $16.49 | $16.49 | 136,937 |
| 2018-06-07 | $16.45 | $16.48 | $16.28 | $16.34 | $16.34 | 85,947 |
| 2018-06-06 | $16.33 | $16.44 | $16.16 | $16.40 | $16.40 | 91,238 |
| 2018-06-05 | $16.15 | $16.39 | $16.12 | $16.31 | $16.31 | 85,486 |
| 2018-06-04 | $16.30 | $16.38 | $16.06 | $16.18 | $16.18 | 86,836 |
| 2018-06-01 | $16.18 | $16.40 | $16.04 | $16.27 | $16.27 | 116,996 |
| 2018-05-31 | $16.11 | $16.35 | $16.05 | $16.14 | $16.14 | 137,777 |
| 2018-05-30 | $16.11 | $16.31 | $16.02 | $16.02 | $16.02 | 136,227 |
| 2018-05-29 | $15.95 | $16.35 | $15.95 | $16.07 | $16.07 | 171,402 |
| 2018-05-25 | $15.92 | $16.05 | $15.86 | $15.95 | $15.95 | 106,210 |
| 2018-05-24 | $15.85 | $16.05 | $15.78 | $15.97 | $15.97 | 116,094 |
| 2018-05-23 | $15.78 | $15.93 | $15.72 | $15.81 | $15.81 | 72,952 |
| 2018-05-22 | $16.00 | $16.00 | $15.80 | $15.80 | $15.80 | 108,293 |
| 2018-05-21 | $15.98 | $16.08 | $15.90 | $15.99 | $15.99 | 70,664 |
| 2018-05-18 | $16.10 | $16.14 | $15.91 | $15.99 | $15.99 | 143,640 |
| 2018-05-17 | $15.32 | $16.31 | $15.28 | $16.03 | $16.03 | 214,615 |
| 2018-05-16 | $15.17 | $15.35 | $15.14 | $15.23 | $15.23 | 142,234 |
| 2018-05-15 | $15.04 | $15.21 | $14.94 | $15.12 | $15.12 | 144,916 |
| 2018-05-14 | $15.16 | $15.31 | $15.04 | $15.13 | $15.13 | 197,054 |
| 2018-05-11 | $15.11 | $15.42 | $14.91 | $15.09 | $15.09 | 128,665 |
| 2018-05-10 | $15.08 | $15.38 | $15.07 | $15.11 | $15.11 | 159,622 |
| 2018-05-09 | $15.31 | $15.38 | $15.13 | $15.13 | $15.13 | 336,223 |
| 2018-05-08 | $14.98 | $15.48 | $14.98 | $15.27 | $15.27 | 233,096 |
| 2018-05-07 | $15.28 | $15.37 | $15.04 | $15.12 | $15.12 | 199,764 |
| 2018-05-04 | $15.25 | $15.36 | $15.06 | $15.25 | $15.25 | 180,619 |
| 2018-05-03 | $15.19 | $15.51 | $15.08 | $15.31 | $15.31 | 181,436 |
| 2018-05-02 | $15.02 | $15.36 | $14.88 | $15.22 | $15.22 | 240,424 |
| 2018-05-01 | $15.25 | $15.40 | $14.90 | $15.07 | $15.07 | 192,789 |
| 2018-04-30 | $15.48 | $15.53 | $15.27 | $15.30 | $15.30 | 280,181 |
| 2018-04-27 | $15.42 | $15.55 | $15.26 | $15.48 | $15.48 | 355,705 |
| 2018-04-26 | $15.20 | $15.61 | $15.16 | $15.42 | $15.42 | 661,484 |
| 2018-04-25 | $14.71 | $15.93 | $14.45 | $15.36 | $15.36 | 1,132,437 |
| 2018-04-24 | $14.01 | $14.09 | $13.80 | $13.87 | $13.87 | 200,577 |
| 2018-04-23 | $13.87 | $14.16 | $13.68 | $13.88 | $13.88 | 224,871 |
| 2018-04-20 | $14.11 | $14.11 | $13.81 | $13.89 | $13.89 | 252,282 |
| 2018-04-19 | $13.84 | $14.43 | $13.76 | $14.14 | $14.14 | 234,892 |
| 2018-04-18 | $13.91 | $13.97 | $13.74 | $13.84 | $13.84 | 256,768 |
| 2018-04-17 | $13.59 | $13.98 | $13.57 | $13.92 | $13.92 | 232,296 |
| 2018-04-16 | $13.72 | $13.72 | $13.24 | $13.52 | $13.52 | 644,520 |
| 2018-04-13 | $13.05 | $13.99 | $13.05 | $13.72 | $13.72 | 330,699 |
| 2018-04-12 | $14.14 | $14.15 | $12.72 | $12.96 | $12.96 | 421,518 |
| 2018-04-11 | $14.35 | $14.54 | $14.08 | $14.13 | $14.13 | 227,542 |
| 2018-04-10 | $14.58 | $14.74 | $14.43 | $14.56 | $14.56 | 107,275 |
| 2018-04-09 | $14.44 | $14.55 | $14.32 | $14.40 | $14.40 | 65,109 |
| 2018-04-06 | $14.59 | $14.70 | $14.34 | $14.42 | $14.42 | 68,612 |
| 2018-04-05 | $14.66 | $14.83 | $14.46 | $14.67 | $14.67 | 99,442 |
| 2018-04-04 | $14.20 | $14.67 | $14.18 | $14.60 | $14.60 | 127,555 |
| 2018-04-03 | $14.39 | $14.45 | $14.21 | $14.43 | $14.43 | 147,064 |
| 2018-04-02 | $14.21 | $14.44 | $14.12 | $14.36 | $14.36 | 200,059 |
| 2018-03-29 | $14.48 | $14.58 | $14.17 | $14.18 | $14.18 | 465,480 |
| 2018-03-28 | $14.36 | $14.48 | $14.26 | $14.42 | $14.42 | 139,123 |
| 2018-03-27 | $14.76 | $14.89 | $14.31 | $14.36 | $14.36 | 112,337 |
| 2018-03-26 | $14.69 | $14.87 | $14.55 | $14.75 | $14.75 | 97,796 |
| 2018-03-23 | $14.84 | $15.05 | $14.49 | $14.50 | $14.50 | 140,964 |
| 2018-03-22 | $14.87 | $15.15 | $14.78 | $14.81 | $14.81 | 78,000 |
| 2018-03-21 | $14.96 | $15.15 | $14.85 | $15.03 | $15.03 | 94,212 |
| 2018-03-20 | $14.98 | $15.08 | $14.91 | $15.02 | $15.02 | 144,200 |
| 2018-03-19 | $14.85 | $15.01 | $14.71 | $14.91 | $14.91 | 166,462 |
| 2018-03-16 | $14.61 | $15.02 | $14.60 | $14.85 | $14.85 | 362,568 |
| 2018-03-15 | $14.86 | $15.00 | $14.53 | $14.59 | $14.59 | 458,166 |
| 2018-03-14 | $14.94 | $14.99 | $14.70 | $14.82 | $14.82 | 180,824 |
| 2018-03-13 | $14.90 | $15.00 | $14.73 | $14.84 | $14.84 | 142,319 |
| 2018-03-12 | $15.03 | $15.05 | $14.83 | $14.91 | $14.91 | 88,597 |
| 2018-03-09 | $15.06 | $15.14 | $14.92 | $15.06 | $15.06 | 190,866 |
| 2018-03-08 | $15.03 | $15.13 | $14.77 | $14.94 | $14.94 | 99,572 |
| 2018-03-07 | $14.61 | $15.02 | $14.61 | $15.00 | $15.00 | 165,479 |
| 2018-03-06 | $14.48 | $14.72 | $14.35 | $14.69 | $14.69 | 150,999 |
| 2018-03-05 | $14.55 | $14.74 | $14.28 | $14.44 | $14.44 | 223,195 |
| 2018-03-02 | $14.08 | $14.70 | $14.01 | $14.67 | $14.67 | 250,973 |
| 2018-03-01 | $14.91 | $14.94 | $14.16 | $14.26 | $14.26 | 331,584 |
| 2018-02-28 | $15.20 | $15.35 | $14.91 | $14.93 | $14.93 | 214,689 |
| 2018-02-27 | $15.34 | $15.55 | $15.16 | $15.17 | $15.17 | 144,122 |
| 2018-02-26 | $15.50 | $15.56 | $15.16 | $15.32 | $15.32 | 161,713 |
| 2018-02-23 | $15.39 | $15.55 | $15.34 | $15.48 | $15.48 | 192,627 |
| 2018-02-22 | $15.17 | $15.55 | $15.10 | $15.28 | $15.28 | 256,198 |
| 2018-02-21 | $15.02 | $15.30 | $15.02 | $15.08 | $15.08 | 281,604 |
| 2018-02-20 | $15.27 | $15.27 | $14.91 | $15.02 | $15.02 | 307,521 |
| 2018-02-16 | $15.30 | $15.50 | $15.22 | $15.30 | $15.30 | 434,900 |
| 2018-02-15 | $15.75 | $15.75 | $15.14 | $15.26 | $15.26 | 680,279 |
| 2018-02-14 | $15.59 | $16.10 | $15.15 | $15.83 | $15.83 | 1,223,635 |
| 2018-02-13 | $15.59 | $15.80 | $15.44 | $15.75 | $15.75 | 209,762 |
| 2018-02-12 | $15.64 | $15.69 | $15.31 | $15.64 | $15.64 | 187,730 |
| 2018-02-09 | $15.61 | $15.75 | $15.29 | $15.51 | $15.51 | 197,802 |
| 2018-02-08 | $15.89 | $15.89 | $15.42 | $15.42 | $15.42 | 166,417 |
| 2018-02-07 | $15.94 | $16.12 | $15.75 | $15.89 | $15.89 | 174,815 |
| 2018-02-06 | $16.02 | $16.40 | $15.71 | $16.02 | $16.02 | 176,554 |
| 2018-02-05 | $16.78 | $17.02 | $16.40 | $16.40 | $16.40 | 218,454 |
| 2018-02-02 | $17.34 | $17.34 | $16.86 | $16.97 | $16.97 | 158,119 |
| 2018-02-01 | $17.21 | $17.50 | $17.01 | $17.49 | $17.49 | 137,016 |
| 2018-01-31 | $17.48 | $17.58 | $17.06 | $17.35 | $17.35 | 135,472 |
| 2018-01-30 | $17.60 | $17.65 | $17.32 | $17.48 | $17.48 | 199,513 |
| 2018-01-29 | $18.00 | $18.06 | $17.50 | $17.61 | $17.61 | 211,922 |
| 2018-01-26 | $17.33 | $18.27 | $17.21 | $17.98 | $17.98 | 447,001 |
| 2018-01-25 | $16.84 | $17.19 | $16.59 | $16.70 | $16.70 | 239,932 |
| 2018-01-24 | $16.90 | $16.97 | $16.60 | $16.65 | $16.65 | 145,933 |
| 2018-01-23 | $16.77 | $16.90 | $16.74 | $16.88 | $16.88 | 110,678 |
| 2018-01-22 | $16.81 | $16.93 | $16.68 | $16.87 | $16.87 | 92,683 |
| 2018-01-19 | $16.43 | $16.92 | $16.43 | $16.85 | $16.85 | 148,618 |
| 2018-01-18 | $16.65 | $16.65 | $16.42 | $16.52 | $16.52 | 175,982 |
| 2018-01-17 | $16.70 | $16.84 | $16.59 | $16.70 | $16.70 | 158,523 |
| 2018-01-16 | $16.67 | $16.88 | $16.62 | $16.69 | $16.69 | 183,557 |
| 2018-01-12 | $16.43 | $16.69 | $16.33 | $16.51 | $16.51 | 67,450 |
| 2018-01-11 | $16.09 | $16.54 | $16.05 | $16.40 | $16.40 | 113,443 |
| 2018-01-10 | $15.97 | $16.16 | $15.93 | $16.09 | $16.09 | 55,038 |
| 2018-01-09 | $15.78 | $16.07 | $15.78 | $16.04 | $16.04 | 86,458 |
| 2018-01-08 | $15.63 | $15.81 | $15.52 | $15.77 | $15.77 | 64,552 |
| 2018-01-05 | $15.75 | $15.84 | $15.55 | $15.72 | $15.72 | 93,139 |
| 2018-01-04 | $15.87 | $16.05 | $15.73 | $15.73 | $15.73 | 101,934 |
| 2018-01-03 | $16.16 | $16.19 | $15.74 | $15.87 | $15.87 | 111,481 |
| 2018-01-02 | $16.05 | $16.13 | $15.91 | $16.11 | $16.11 | 101,075 |
| 2017-12-29 | $16.20 | $16.23 | $15.89 | $15.90 | $15.90 | 90,787 |
| 2017-12-28 | $16.44 | $16.53 | $16.05 | $16.15 | $16.15 | 91,037 |
| 2017-12-27 | $16.50 | $16.76 | $16.41 | $16.45 | $16.45 | 85,459 |
| 2017-12-26 | $16.32 | $16.49 | $16.32 | $16.47 | $16.47 | 175,753 |
| 2017-12-22 | $16.28 | $16.48 | $16.18 | $16.39 | $16.39 | 110,548 |
| 2017-12-21 | $16.71 | $16.86 | $16.47 | $16.54 | $16.54 | 70,911 |
| 2017-12-20 | $16.69 | $16.89 | $16.53 | $16.75 | $16.75 | 148,133 |
| 2017-12-19 | $16.62 | $16.75 | $16.43 | $16.61 | $16.61 | 152,706 |
| 2017-12-18 | $16.72 | $16.75 | $16.34 | $16.56 | $16.56 | 142,153 |
| 2017-12-15 | $16.39 | $16.53 | $16.07 | $16.32 | $16.32 | 560,483 |
| 2017-12-14 | $16.37 | $16.43 | $16.01 | $16.01 | $16.01 | 200,854 |
| 2017-12-13 | $16.14 | $16.35 | $16.12 | $16.14 | $16.14 | 177,816 |
| 2017-12-12 | $16.17 | $16.45 | $16.16 | $16.17 | $16.17 | 100,474 |
| 2017-12-11 | $16.09 | $16.31 | $16.06 | $16.18 | $16.18 | 108,251 |
| 2017-12-08 | $16.25 | $16.32 | $16.10 | $16.12 | $16.12 | 107,062 |
| 2017-12-07 | $16.56 | $16.74 | $16.02 | $16.11 | $16.11 | 284,016 |
| 2017-12-06 | $16.30 | $16.62 | $16.30 | $16.56 | $16.56 | 115,699 |
| 2017-12-05 | $16.61 | $16.76 | $16.36 | $16.37 | $16.37 | 113,473 |
| 2017-12-04 | $16.71 | $17.09 | $16.53 | $16.55 | $16.55 | 139,935 |
| 2017-12-01 | $16.53 | $16.62 | $15.97 | $16.48 | $16.48 | 140,840 |
| 2017-11-30 | $16.79 | $16.81 | $16.46 | $16.54 | $16.54 | 149,267 |
| 2017-11-29 | $16.58 | $16.92 | $16.57 | $16.78 | $16.78 | 154,815 |
| 2017-11-28 | $16.10 | $16.60 | $16.04 | $16.47 | $16.47 | 500,676 |
| 2017-11-27 | $15.93 | $16.17 | $15.89 | $16.16 | $16.16 | 214,887 |
| 2017-11-24 | $15.98 | $16.05 | $15.70 | $15.95 | $15.95 | 113,443 |
| 2017-11-22 | $16.13 | $16.63 | $15.95 | $16.01 | $16.01 | 157,582 |
| 2017-11-21 | $16.03 | $16.36 | $16.00 | $16.15 | $16.15 | 143,252 |
| 2017-11-20 | $15.71 | $15.96 | $15.67 | $15.93 | $15.93 | 327,257 |
| 2017-11-17 | $15.64 | $15.87 | $15.44 | $15.69 | $15.69 | 95,632 |
| 2017-11-16 | $15.18 | $15.82 | $15.18 | $15.77 | $15.77 | 160,560 |
| 2017-11-15 | $15.07 | $15.40 | $15.07 | $15.11 | $15.11 | 144,169 |
| 2017-11-14 | $15.43 | $15.44 | $15.15 | $15.25 | $15.25 | 124,695 |
| 2017-11-13 | $15.58 | $15.62 | $15.35 | $15.40 | $15.40 | 129,787 |
| 2017-11-10 | $15.77 | $15.90 | $15.69 | $15.70 | $15.70 | 78,702 |
| 2017-11-09 | $15.79 | $15.97 | $15.64 | $15.75 | $15.75 | 168,446 |
| 2017-11-08 | $15.60 | $16.03 | $15.55 | $16.00 | $16.00 | 203,103 |
| 2017-11-07 | $16.17 | $16.34 | $15.51 | $15.72 | $15.72 | 160,983 |
| 2017-11-06 | $16.10 | $16.44 | $16.09 | $16.16 | $16.16 | 130,788 |
| 2017-11-03 | $16.31 | $16.31 | $16.01 | $16.08 | $16.08 | 88,696 |
| 2017-11-02 | $16.20 | $16.53 | $16.15 | $16.29 | $16.29 | 149,766 |
| 2017-11-01 | $16.45 | $16.63 | $15.94 | $16.12 | $16.12 | 193,562 |
| 2017-10-31 | $16.63 | $16.70 | $15.95 | $16.22 | $16.22 | 258,814 |
| 2017-10-30 | $17.07 | $17.07 | $16.63 | $16.69 | $16.69 | 225,768 |
| 2017-10-27 | $17.60 | $18.20 | $17.21 | $17.22 | $17.22 | 443,866 |
| 2017-10-26 | $18.11 | $18.15 | $17.88 | $18.00 | $18.00 | 134,549 |
| 2017-10-25 | $18.11 | $18.20 | $17.82 | $18.02 | $18.02 | 86,602 |
| 2017-10-24 | $18.13 | $18.34 | $18.07 | $18.12 | $18.12 | 194,208 |
| 2017-10-23 | $18.06 | $18.22 | $17.82 | $18.14 | $18.14 | 131,990 |
| 2017-10-20 | $17.90 | $18.15 | $17.84 | $18.04 | $18.04 | 102,920 |
| 2017-10-19 | $17.71 | $17.77 | $17.52 | $17.73 | $17.73 | 104,274 |
| 2017-10-18 | $17.48 | $17.87 | $17.44 | $17.84 | $17.84 | 142,629 |
| 2017-10-17 | $17.40 | $17.49 | $17.33 | $17.39 | $17.39 | 125,278 |
| 2017-10-16 | $17.55 | $17.78 | $17.41 | $17.48 | $17.48 | 188,422 |
| 2017-10-13 | $17.27 | $17.81 | $17.27 | $17.46 | $17.46 | 181,631 |
| 2017-10-12 | $17.43 | $17.55 | $17.11 | $17.21 | $17.21 | 245,872 |
| 2017-10-11 | $17.48 | $17.65 | $17.31 | $17.43 | $17.43 | 138,523 |
| 2017-10-10 | $17.12 | $17.52 | $17.10 | $17.39 | $17.39 | 196,327 |
| 2017-10-09 | $17.82 | $17.97 | $16.87 | $17.00 | $17.00 | 256,761 |
| 2017-10-06 | $17.71 | $17.95 | $17.66 | $17.87 | $17.87 | 194,269 |
| 2017-10-05 | $17.78 | $17.94 | $17.59 | $17.81 | $17.81 | 155,400 |
| 2017-10-04 | $17.76 | $17.96 | $17.61 | $17.67 | $17.67 | 135,456 |
| 2017-10-03 | $18.00 | $18.21 | $17.70 | $17.80 | $17.80 | 141,824 |
| 2017-10-02 | $17.84 | $18.04 | $17.78 | $17.95 | $17.95 | 189,456 |
| 2017-09-29 | $18.08 | $18.14 | $17.84 | $17.84 | $17.84 | 156,339 |
| 2017-09-28 | $17.93 | $18.27 | $17.93 | $18.04 | $18.04 | 194,017 |
| 2017-09-27 | $17.80 | $18.27 | $17.64 | $17.99 | $17.99 | 205,854 |
| 2017-09-26 | $17.48 | $17.85 | $17.39 | $17.75 | $17.75 | 115,425 |
| 2017-09-25 | $17.48 | $17.71 | $17.31 | $17.39 | $17.39 | 87,517 |
| 2017-09-22 | $17.45 | $17.68 | $17.25 | $17.57 | $17.57 | 82,686 |
| 2017-09-21 | $17.68 | $17.68 | $17.46 | $17.48 | $17.48 | 65,235 |
| 2017-09-20 | $17.73 | $17.78 | $17.47 | $17.70 | $17.70 | 159,418 |
| 2017-09-19 | $17.69 | $17.80 | $17.29 | $17.48 | $17.48 | 110,127 |
| 2017-09-18 | $17.77 | $17.87 | $17.62 | $17.71 | $17.71 | 151,979 |
| 2017-09-15 | $17.91 | $17.95 | $17.66 | $17.73 | $17.73 | 252,354 |
| 2017-09-14 | $17.95 | $18.05 | $17.84 | $17.89 | $17.89 | 128,347 |
| 2017-09-13 | $17.95 | $18.06 | $17.78 | $17.97 | $17.97 | 137,146 |
| 2017-09-12 | $17.60 | $18.09 | $17.60 | $17.99 | $17.99 | 143,708 |
| 2017-09-11 | $17.68 | $17.79 | $17.52 | $17.62 | $17.62 | 79,390 |
| 2017-09-08 | $17.55 | $17.75 | $17.45 | $17.51 | $17.51 | 79,134 |
| 2017-09-07 | $17.65 | $17.66 | $17.40 | $17.55 | $17.55 | 98,434 |
| 2017-09-06 | $17.87 | $17.93 | $17.52 | $17.60 | $17.60 | 137,490 |
| 2017-09-05 | $17.68 | $17.93 | $17.57 | $17.81 | $17.81 | 136,716 |
| 2017-09-01 | $17.94 | $18.04 | $17.64 | $17.72 | $17.72 | 76,866 |
| 2017-08-31 | $17.53 | $18.12 | $17.41 | $17.92 | $17.92 | 163,423 |
| 2017-08-30 | $17.42 | $17.56 | $17.36 | $17.45 | $17.45 | 113,239 |
| 2017-08-29 | $17.27 | $17.46 | $17.14 | $17.44 | $17.44 | 208,441 |
| 2017-08-28 | $17.63 | $17.67 | $17.13 | $17.39 | $17.39 | 200,597 |
| 2017-08-25 | $17.15 | $17.78 | $17.15 | $17.64 | $17.64 | 141,953 |
| 2017-08-24 | $16.99 | $17.17 | $16.81 | $17.01 | $17.01 | 138,985 |
| 2017-08-23 | $17.20 | $17.32 | $16.94 | $16.95 | $16.95 | 139,320 |
| 2017-08-22 | $17.40 | $17.45 | $17.23 | $17.28 | $17.28 | 143,898 |
| 2017-08-21 | $17.21 | $17.36 | $17.18 | $17.29 | $17.29 | 115,863 |
| 2017-08-18 | $17.12 | $17.42 | $17.04 | $17.21 | $17.21 | 133,038 |
| 2017-08-17 | $17.32 | $17.58 | $17.22 | $17.33 | $17.33 | 150,330 |
| 2017-08-16 | $17.50 | $17.60 | $17.25 | $17.47 | $17.47 | 191,185 |
| 2017-08-15 | $17.88 | $17.88 | $17.31 | $17.36 | $17.36 | 147,284 |
| 2017-08-14 | $17.19 | $18.09 | $17.19 | $17.84 | $17.84 | 169,153 |
| 2017-08-11 | $16.82 | $17.18 | $16.66 | $16.99 | $16.99 | 221,825 |
| 2017-08-10 | $16.57 | $17.46 | $16.51 | $17.29 | $17.29 | 176,375 |
| 2017-08-09 | $17.69 | $18.46 | $16.35 | $16.82 | $16.82 | 332,204 |
| 2017-08-08 | $17.98 | $18.37 | $17.81 | $17.95 | $17.95 | 125,913 |
| 2017-08-07 | $18.05 | $18.29 | $18.00 | $18.05 | $18.05 | 161,618 |
| 2017-08-04 | $18.14 | $18.34 | $17.98 | $18.09 | $18.09 | 177,763 |
| 2017-08-03 | $17.94 | $18.14 | $17.92 | $18.07 | $18.07 | 94,849 |
| 2017-08-02 | $17.86 | $18.04 | $17.66 | $17.85 | $17.85 | 147,947 |
| 2017-08-01 | $17.78 | $18.08 | $17.68 | $17.87 | $17.87 | 147,685 |
| 2017-07-31 | $18.14 | $18.23 | $17.71 | $17.71 | $17.71 | 167,341 |
| 2017-07-28 | $17.81 | $18.23 | $17.80 | $18.05 | $18.05 | 114,310 |
| 2017-07-27 | $17.99 | $17.99 | $17.66 | $17.80 | $17.80 | 253,583 |
| 2017-07-26 | $18.03 | $18.17 | $17.55 | $17.91 | $17.91 | 223,626 |
| 2017-07-25 | $18.00 | $18.27 | $17.89 | $18.08 | $18.08 | 255,170 |
| 2017-07-24 | $17.99 | $18.04 | $17.52 | $18.01 | $18.01 | 195,302 |
| 2017-07-21 | $18.37 | $18.47 | $17.93 | $17.99 | $17.99 | 235,420 |
| 2017-07-20 | $18.53 | $18.75 | $18.19 | $18.21 | $18.21 | 159,941 |
| 2017-07-19 | $18.43 | $18.79 | $18.43 | $18.54 | $18.54 | 120,485 |
| 2017-07-18 | $18.34 | $18.49 | $18.24 | $18.30 | $18.30 | 117,412 |
| 2017-07-17 | $18.20 | $18.44 | $18.06 | $18.36 | $18.36 | 116,008 |
| 2017-07-14 | $18.36 | $18.56 | $18.19 | $18.24 | $18.24 | 141,556 |
| 2017-07-13 | $17.92 | $18.55 | $17.92 | $18.47 | $18.47 | 159,371 |
| 2017-07-12 | $17.82 | $18.19 | $17.78 | $17.88 | $17.88 | 98,900 |
| 2017-07-11 | $17.72 | $17.84 | $17.56 | $17.66 | $17.66 | 138,412 |
| 2017-07-10 | $17.95 | $18.22 | $17.52 | $17.72 | $17.72 | 211,707 |
| 2017-07-07 | $17.73 | $18.02 | $17.73 | $17.97 | $17.97 | 97,837 |
| 2017-07-06 | $17.97 | $18.23 | $17.65 | $17.71 | $17.71 | 135,491 |
| 2017-07-05 | $17.97 | $18.23 | $17.84 | $18.13 | $18.13 | 117,144 |
| 2017-07-03 | $18.06 | $18.25 | $17.84 | $17.92 | $17.92 | 54,300 |
| 2017-06-30 | $18.02 | $18.15 | $17.85 | $17.92 | $17.92 | 210,299 |
| 2017-06-29 | $18.04 | $18.23 | $17.77 | $18.03 | $18.03 | 152,167 |
| 2017-06-28 | $17.59 | $18.25 | $17.54 | $18.03 | $18.03 | 193,717 |
| 2017-06-27 | $17.64 | $17.64 | $17.16 | $17.38 | $17.38 | 177,755 |
| 2017-06-26 | $17.71 | $18.01 | $17.51 | $17.66 | $17.66 | 146,871 |
| 2017-06-23 | $17.75 | $18.16 | $17.51 | $17.57 | $17.57 | 357,267 |
| 2017-06-22 | $18.07 | $18.07 | $17.61 | $17.79 | $17.79 | 117,074 |
| 2017-06-21 | $18.35 | $18.47 | $18.00 | $18.06 | $18.06 | 146,447 |
| 2017-06-20 | $18.49 | $18.74 | $17.93 | $18.21 | $18.21 | 138,293 |
| 2017-06-19 | $18.60 | $18.69 | $18.11 | $18.48 | $18.48 | 212,313 |
| 2017-06-16 | $18.43 | $18.53 | $18.08 | $18.45 | $18.45 | 268,203 |
| 2017-06-15 | $18.29 | $18.83 | $18.29 | $18.68 | $18.68 | 112,048 |
| 2017-06-14 | $19.03 | $19.03 | $18.41 | $18.53 | $18.53 | 134,440 |
| 2017-06-13 | $19.09 | $19.15 | $18.81 | $19.05 | $19.05 | 66,041 |
| 2017-06-12 | $18.89 | $19.15 | $18.75 | $18.98 | $18.98 | 136,622 |
| 2017-06-09 | $19.12 | $19.34 | $18.91 | $18.95 | $18.95 | 156,785 |
| 2017-06-08 | $18.71 | $19.25 | $18.57 | $19.04 | $19.04 | 152,727 |
| 2017-06-07 | $18.69 | $18.89 | $18.34 | $18.75 | $18.75 | 125,799 |
| 2017-06-06 | $18.79 | $19.00 | $18.51 | $18.74 | $18.74 | 245,095 |
| 2017-06-05 | $19.46 | $19.46 | $18.73 | $18.89 | $18.89 | 165,737 |
| 2017-06-02 | $19.25 | $19.92 | $18.99 | $19.40 | $19.40 | 204,126 |
| 2017-06-01 | $18.76 | $19.38 | $18.76 | $19.25 | $19.25 | 156,601 |
| 2017-05-31 | $18.92 | $19.05 | $18.28 | $18.83 | $18.83 | 196,482 |
| 2017-05-30 | $19.21 | $19.33 | $18.80 | $18.86 | $18.86 | 248,114 |
| 2017-05-26 | $19.27 | $19.35 | $18.94 | $19.22 | $19.22 | 137,057 |
| 2017-05-25 | $19.35 | $19.71 | $19.25 | $19.36 | $19.36 | 219,268 |
| 2017-05-24 | $19.24 | $19.45 | $19.09 | $19.30 | $19.30 | 100,626 |
| 2017-05-23 | $19.30 | $19.45 | $19.12 | $19.31 | $19.31 | 135,338 |
| 2017-05-22 | $19.51 | $19.51 | $19.05 | $19.34 | $19.34 | 146,629 |
| 2017-05-19 | $19.35 | $19.61 | $19.15 | $19.47 | $19.47 | 143,782 |
| 2017-05-18 | $18.85 | $19.49 | $18.73 | $19.36 | $19.36 | 192,313 |
| 2017-05-17 | $19.71 | $19.83 | $18.94 | $19.03 | $19.03 | 250,383 |
| 2017-05-16 | $20.52 | $20.52 | $19.95 | $20.11 | $20.11 | 255,039 |
| 2017-05-15 | $20.87 | $21.18 | $20.47 | $20.55 | $20.55 | 306,952 |
| 2017-05-12 | $20.84 | $20.99 | $20.61 | $20.76 | $20.76 | 205,289 |
| 2017-05-11 | $20.59 | $20.99 | $20.23 | $20.91 | $20.91 | 266,558 |
| 2017-05-10 | $20.13 | $20.91 | $20.09 | $20.84 | $20.84 | 200,324 |
| 2017-05-09 | $19.93 | $20.43 | $19.93 | $20.06 | $20.06 | 548,951 |
| 2017-05-08 | $19.95 | $20.02 | $19.58 | $19.93 | $19.93 | 270,235 |
| 2017-05-05 | $20.20 | $20.20 | $19.39 | $19.94 | $19.94 | 248,311 |
| 2017-05-04 | $20.31 | $20.65 | $20.24 | $20.29 | $20.29 | 308,285 |
| 2017-05-03 | $20.30 | $20.73 | $20.27 | $20.32 | $20.32 | 268,798 |
| 2017-05-02 | $19.36 | $20.51 | $19.34 | $20.36 | $20.36 | 413,953 |
| 2017-05-01 | $19.01 | $19.84 | $18.67 | $19.54 | $19.54 | 411,396 |
| 2017-04-28 | $20.56 | $21.08 | $18.11 | $18.85 | $18.85 | 739,226 |
| 2017-04-27 | $20.34 | $20.52 | $20.00 | $20.26 | $20.26 | 233,641 |
| 2017-04-26 | $20.26 | $20.71 | $20.17 | $20.43 | $20.43 | 311,099 |
| 2017-04-25 | $19.97 | $20.31 | $19.81 | $20.28 | $20.28 | 218,309 |
| 2017-04-24 | $19.88 | $19.98 | $19.57 | $19.70 | $19.70 | 252,578 |
| 2017-04-21 | $19.69 | $19.87 | $19.54 | $19.63 | $19.63 | 165,303 |
| 2017-04-20 | $19.49 | $19.90 | $19.42 | $19.71 | $19.71 | 199,166 |
| 2017-04-19 | $19.40 | $19.51 | $19.07 | $19.32 | $19.32 | 217,132 |
| 2017-04-18 | $19.10 | $19.37 | $18.82 | $19.37 | $19.37 | 196,503 |
| 2017-04-17 | $18.83 | $19.07 | $18.60 | $19.06 | $19.06 | 104,582 |
| 2017-04-13 | $18.54 | $18.88 | $18.53 | $18.69 | $18.69 | 156,618 |
| 2017-04-12 | $19.13 | $19.29 | $18.56 | $18.62 | $18.62 | 127,975 |
| 2017-04-11 | $18.54 | $19.08 | $18.54 | $19.04 | $19.04 | 166,972 |
| 2017-04-10 | $19.11 | $19.33 | $18.43 | $18.54 | $18.54 | 207,166 |
| 2017-04-07 | $19.17 | $19.45 | $19.02 | $19.10 | $19.10 | 437,914 |
| 2017-04-06 | $19.04 | $19.31 | $18.92 | $19.30 | $19.30 | 146,456 |
| 2017-04-05 | $19.26 | $19.40 | $18.88 | $18.96 | $18.96 | 187,030 |
| 2017-04-04 | $19.00 | $19.21 | $18.81 | $19.17 | $19.17 | 184,930 |
| 2017-04-03 | $19.47 | $19.54 | $19.02 | $19.07 | $19.07 | 261,470 |
| 2017-03-31 | $18.73 | $19.41 | $18.60 | $19.15 | $19.15 | 313,649 |
| 2017-03-30 | $18.45 | $18.75 | $18.41 | $18.65 | $18.65 | 121,232 |
| 2017-03-29 | $18.41 | $18.73 | $18.33 | $18.40 | $18.40 | 195,953 |
| 2017-03-28 | $18.30 | $18.76 | $18.26 | $18.42 | $18.42 | 171,474 |
| 2017-03-27 | $18.45 | $18.45 | $18.11 | $18.30 | $18.30 | 162,582 |
| 2017-03-24 | $18.78 | $18.84 | $18.47 | $18.65 | $18.65 | 120,955 |
| 2017-03-23 | $18.55 | $18.88 | $18.55 | $18.75 | $18.75 | 121,414 |
| 2017-03-22 | $18.17 | $18.71 | $18.03 | $18.50 | $18.50 | 175,706 |
| 2017-03-21 | $19.02 | $19.02 | $18.15 | $18.16 | $18.16 | 150,921 |
| 2017-03-20 | $18.91 | $19.05 | $18.77 | $18.91 | $18.91 | 112,612 |
| 2017-03-17 | $18.64 | $18.98 | $18.60 | $18.88 | $18.88 | 283,573 |
| 2017-03-16 | $18.41 | $18.75 | $18.36 | $18.65 | $18.65 | 147,474 |
| 2017-03-15 | $18.24 | $18.46 | $18.10 | $18.36 | $18.36 | 151,634 |
| 2017-03-14 | $18.09 | $18.24 | $17.59 | $18.19 | $18.19 | 223,554 |
| 2017-03-13 | $18.32 | $18.32 | $18.06 | $18.17 | $18.17 | 156,309 |
| 2017-03-10 | $18.09 | $18.34 | $17.90 | $18.32 | $18.32 | 232,702 |
| 2017-03-09 | $17.79 | $17.97 | $17.68 | $17.87 | $17.87 | 186,401 |
| 2017-03-08 | $18.22 | $18.44 | $17.86 | $17.86 | $17.86 | 124,336 |
| 2017-03-07 | $18.12 | $18.36 | $18.11 | $18.17 | $18.17 | 138,455 |
| 2017-03-06 | $18.35 | $18.36 | $18.04 | $18.11 | $18.11 | 176,874 |
| 2017-03-03 | $18.05 | $18.51 | $17.96 | $18.39 | $18.39 | 321,582 |
| 2017-03-02 | $18.25 | $18.37 | $17.92 | $18.07 | $18.07 | 382,174 |
| 2017-03-01 | $18.09 | $18.42 | $17.89 | $18.32 | $18.32 | 479,175 |
| 2017-02-28 | $18.06 | $18.06 | $17.74 | $17.86 | $17.86 | 499,900 |
| 2017-02-27 | $18.05 | $18.34 | $17.83 | $18.10 | $18.10 | 309,136 |
| 2017-02-24 | $18.04 | $18.31 | $17.74 | $18.08 | $18.08 | 256,557 |
| 2017-02-23 | $18.50 | $18.50 | $17.90 | $17.94 | $17.94 | 140,322 |
| 2017-02-22 | $18.33 | $18.47 | $18.06 | $18.41 | $18.41 | 243,809 |
| 2017-02-21 | $18.26 | $18.49 | $18.18 | $18.26 | $18.26 | 207,036 |
| 2017-02-17 | $18.00 | $18.51 | $17.88 | $18.24 | $18.24 | 266,027 |
| 2017-02-16 | $17.98 | $18.17 | $17.82 | $18.00 | $18.00 | 281,128 |
| 2017-02-15 | $18.13 | $18.16 | $17.76 | $18.03 | $18.03 | 248,611 |
| 2017-02-14 | $18.32 | $18.36 | $18.05 | $18.17 | $18.17 | 190,697 |
| 2017-02-13 | $18.90 | $18.93 | $18.31 | $18.39 | $18.39 | 292,963 |
| 2017-02-10 | $18.98 | $19.14 | $18.79 | $18.84 | $18.84 | 181,207 |
| 2017-02-09 | $18.21 | $18.97 | $18.21 | $18.92 | $18.92 | 226,522 |
| 2017-02-08 | $18.52 | $18.73 | $17.91 | $18.21 | $18.21 | 203,352 |
| 2017-02-07 | $18.50 | $18.77 | $18.06 | $18.60 | $18.60 | 327,334 |
| 2017-02-06 | $18.74 | $18.78 | $18.31 | $18.37 | $18.37 | 407,538 |
| 2017-02-03 | $18.83 | $18.87 | $18.36 | $18.71 | $18.71 | 292,880 |
| 2017-02-02 | $19.46 | $19.46 | $18.60 | $18.66 | $18.66 | 419,037 |
| 2017-02-01 | $19.90 | $20.43 | $19.30 | $19.53 | $19.53 | 393,579 |
| 2017-01-31 | $20.15 | $20.19 | $19.34 | $19.93 | $19.93 | 429,884 |
| 2017-01-30 | $19.49 | $20.67 | $19.13 | $20.19 | $20.19 | 582,371 |
| 2017-01-27 | $17.11 | $19.89 | $16.87 | $19.59 | $19.59 | 1,002,642 |
| 2017-01-26 | $16.87 | $17.26 | $16.74 | $16.83 | $16.83 | 136,441 |
| 2017-01-25 | $16.74 | $17.04 | $16.61 | $16.98 | $16.98 | 157,033 |
| 2017-01-24 | $16.54 | $16.87 | $16.49 | $16.69 | $16.69 | 142,156 |
| 2017-01-23 | $16.73 | $16.87 | $16.32 | $16.54 | $16.54 | 156,371 |
| 2017-01-20 | $16.35 | $16.94 | $16.30 | $16.90 | $16.90 | 166,394 |
| 2017-01-19 | $16.39 | $16.54 | $16.16 | $16.30 | $16.30 | 252,022 |
| 2017-01-18 | $16.60 | $16.65 | $16.42 | $16.46 | $16.46 | 283,951 |
| 2017-01-17 | $17.15 | $17.20 | $16.52 | $16.58 | $16.58 | 198,138 |
| 2017-01-13 | $17.03 | $17.51 | $17.03 | $17.27 | $17.27 | 166,280 |
| 2017-01-12 | $17.48 | $17.52 | $16.67 | $16.95 | $16.95 | 245,558 |
| 2017-01-11 | $17.55 | $17.67 | $17.01 | $17.56 | $17.56 | 182,974 |
| 2017-01-10 | $17.31 | $17.73 | $17.28 | $17.53 | $17.53 | 129,433 |
| 2017-01-09 | $17.18 | $17.48 | $17.10 | $17.34 | $17.34 | 136,776 |
| 2017-01-06 | $17.52 | $17.52 | $17.06 | $17.32 | $17.32 | 132,261 |
| 2017-01-05 | $17.49 | $17.68 | $17.03 | $17.40 | $17.40 | 223,894 |
| 2017-01-04 | $17.52 | $17.73 | $17.30 | $17.55 | $17.55 | 174,075 |
| 2017-01-03 | $17.45 | $17.53 | $17.16 | $17.50 | $17.50 | 159,430 |
| 2016-12-30 | $17.55 | $17.55 | $17.02 | $17.16 | $17.16 | 137,928 |
| 2016-12-29 | $17.30 | $17.54 | $17.28 | $17.41 | $17.41 | 91,247 |
| 2016-12-28 | $17.40 | $17.57 | $17.24 | $17.38 | $17.38 | 160,546 |
| 2016-12-27 | $17.41 | $17.84 | $17.32 | $17.45 | $17.45 | 154,337 |
| 2016-12-23 | $17.17 | $17.46 | $17.02 | $17.43 | $17.43 | 135,939 |
| 2016-12-22 | $17.07 | $17.28 | $16.78 | $17.26 | $17.26 | 125,988 |
| 2016-12-21 | $17.15 | $17.23 | $16.86 | $16.95 | $16.95 | 126,518 |
| 2016-12-20 | $17.26 | $17.56 | $17.09 | $17.16 | $17.16 | 197,803 |
| 2016-12-19 | $17.65 | $17.71 | $16.97 | $17.07 | $17.07 | 331,937 |
| 2016-12-16 | $16.91 | $17.66 | $16.76 | $17.53 | $17.53 | 738,518 |
| 2016-12-15 | $16.32 | $16.77 | $15.80 | $16.74 | $16.74 | 320,464 |
| 2016-12-14 | $16.25 | $16.57 | $16.03 | $16.17 | $16.17 | 178,178 |
| 2016-12-13 | $16.54 | $16.87 | $16.25 | $16.38 | $16.38 | 259,950 |
| 2016-12-12 | $16.42 | $16.61 | $16.16 | $16.38 | $16.38 | 156,880 |
| 2016-12-09 | $16.41 | $16.59 | $16.28 | $16.50 | $16.50 | 211,142 |
| 2016-12-08 | $16.19 | $16.68 | $16.17 | $16.33 | $16.33 | 344,588 |
| 2016-12-07 | $16.33 | $16.68 | $16.25 | $16.35 | $16.35 | 275,049 |
| 2016-12-06 | $16.03 | $16.63 | $15.71 | $16.37 | $16.37 | 276,325 |
| 2016-12-05 | $15.14 | $15.89 | $15.14 | $15.84 | $15.84 | 288,263 |
| 2016-12-02 | $14.93 | $15.47 | $14.84 | $15.23 | $15.23 | 340,865 |
| 2016-12-01 | $14.71 | $15.30 | $14.58 | $14.85 | $14.85 | 211,980 |
| 2016-11-30 | $14.47 | $15.11 | $14.47 | $14.68 | $14.68 | 318,502 |
| 2016-11-29 | $14.31 | $14.89 | $13.98 | $14.48 | $14.48 | 212,069 |
| 2016-11-28 | $14.54 | $14.63 | $14.23 | $14.23 | $14.23 | 182,699 |
| 2016-11-25 | $14.08 | $14.57 | $14.02 | $14.56 | $14.56 | 164,774 |
| 2016-11-23 | $13.92 | $14.32 | $13.81 | $14.15 | $14.15 | 270,178 |
| 2016-11-22 | $13.91 | $14.28 | $13.85 | $14.00 | $14.00 | 153,157 |
| 2016-11-21 | $13.53 | $13.86 | $13.53 | $13.86 | $13.86 | 108,266 |
| 2016-11-18 | $13.62 | $13.75 | $13.43 | $13.50 | $13.50 | 130,140 |
| 2016-11-17 | $13.70 | $13.86 | $13.54 | $13.57 | $13.57 | 202,371 |
| 2016-11-16 | $13.34 | $13.82 | $13.34 | $13.64 | $13.64 | 278,046 |
| 2016-11-15 | $13.54 | $13.60 | $13.21 | $13.42 | $13.42 | 148,613 |
| 2016-11-14 | $13.85 | $14.19 | $13.30 | $13.50 | $13.50 | 332,800 |
| 2016-11-11 | $13.19 | $13.92 | $13.01 | $13.67 | $13.67 | 343,602 |
| 2016-11-10 | $12.51 | $13.42 | $12.44 | $13.18 | $13.18 | 322,749 |
| 2016-11-09 | $11.06 | $12.41 | $11.06 | $12.27 | $12.27 | 244,712 |
| 2016-11-08 | $11.38 | $11.38 | $11.03 | $11.19 | $11.19 | 190,499 |
| 2016-11-07 | $11.39 | $11.68 | $11.31 | $11.39 | $11.39 | 258,191 |
| 2016-11-04 | $10.99 | $11.22 | $10.92 | $11.14 | $11.14 | 232,306 |
| 2016-11-03 | $10.78 | $11.09 | $10.68 | $10.90 | $10.90 | 212,954 |
| 2016-11-02 | $10.56 | $11.18 | $10.44 | $10.70 | $10.70 | 182,901 |
| 2016-11-01 | $10.90 | $11.08 | $10.17 | $10.60 | $10.60 | 321,153 |
| 2016-10-31 | $10.65 | $11.05 | $10.59 | $10.84 | $10.84 | 241,272 |
| 2016-10-28 | $11.21 | $11.44 | $10.60 | $10.63 | $10.63 | 310,462 |
| 2016-10-27 | $12.59 | $12.75 | $11.11 | $11.20 | $11.20 | 726,978 |
| 2016-10-26 | $13.81 | $13.93 | $11.61 | $11.62 | $11.62 | 723,846 |
| 2016-10-25 | $14.56 | $14.62 | $14.36 | $14.38 | $14.38 | 235,245 |
| 2016-10-24 | $14.55 | $14.66 | $14.43 | $14.50 | $14.50 | 84,117 |
| 2016-10-21 | $14.44 | $14.56 | $14.32 | $14.36 | $14.36 | 70,279 |
| 2016-10-20 | $14.31 | $14.75 | $14.05 | $14.47 | $14.47 | 85,144 |
| 2016-10-19 | $14.31 | $14.50 | $13.88 | $14.45 | $14.45 | 106,376 |
| 2016-10-18 | $14.34 | $14.36 | $14.05 | $14.34 | $14.34 | 71,226 |
| 2016-10-17 | $14.00 | $14.17 | $14.00 | $14.15 | $14.15 | 88,173 |
| 2016-10-14 | $14.24 | $14.48 | $14.04 | $14.12 | $14.12 | 102,110 |
| 2016-10-13 | $14.34 | $14.42 | $14.03 | $14.20 | $14.20 | 72,009 |
| 2016-10-12 | $14.49 | $14.60 | $14.31 | $14.41 | $14.41 | 50,980 |
| 2016-10-11 | $14.61 | $14.74 | $14.35 | $14.41 | $14.41 | 90,871 |
| 2016-10-10 | $14.40 | $14.72 | $14.40 | $14.71 | $14.71 | 65,779 |
| 2016-10-07 | $14.59 | $14.60 | $14.25 | $14.33 | $14.33 | 82,915 |
| 2016-10-06 | $14.23 | $14.91 | $14.23 | $14.53 | $14.53 | 153,067 |
| 2016-10-05 | $14.15 | $14.36 | $14.06 | $14.15 | $14.15 | 144,146 |
| 2016-10-04 | $14.07 | $14.41 | $14.03 | $14.15 | $14.15 | 75,001 |
| 2016-10-03 | $14.30 | $14.33 | $14.01 | $14.09 | $14.09 | 132,413 |
| 2016-09-30 | $14.19 | $14.41 | $13.99 | $14.35 | $14.35 | 197,598 |
| 2016-09-29 | $13.58 | $14.17 | $13.57 | $14.05 | $14.05 | 200,828 |
| 2016-09-28 | $13.66 | $13.91 | $13.49 | $13.60 | $13.60 | 147,494 |
| 2016-09-27 | $13.59 | $13.83 | $13.50 | $13.68 | $13.68 | 101,208 |
| 2016-09-26 | $13.90 | $13.90 | $13.54 | $13.62 | $13.62 | 146,606 |
| 2016-09-23 | $14.04 | $14.28 | $13.69 | $13.98 | $13.98 | 143,699 |
| 2016-09-22 | $13.83 | $14.23 | $13.60 | $14.19 | $14.19 | 145,962 |
| 2016-09-21 | $13.66 | $13.90 | $13.43 | $13.65 | $13.65 | 107,269 |
| 2016-09-20 | $13.66 | $13.74 | $13.40 | $13.63 | $13.63 | 132,274 |
| 2016-09-19 | $13.65 | $13.65 | $13.34 | $13.56 | $13.56 | 186,896 |
| 2016-09-16 | $13.11 | $13.71 | $12.96 | $13.60 | $13.60 | 360,421 |
| 2016-09-15 | $12.75 | $13.20 | $12.54 | $13.13 | $13.13 | 188,048 |
| 2016-09-14 | $12.97 | $13.01 | $12.63 | $12.70 | $12.70 | 121,801 |
| 2016-09-13 | $12.90 | $12.96 | $12.76 | $12.91 | $12.91 | 130,862 |
| 2016-09-12 | $12.68 | $13.00 | $12.58 | $12.99 | $12.99 | 143,657 |
| 2016-09-09 | $12.91 | $13.07 | $12.65 | $12.75 | $12.75 | 155,036 |
| 2016-09-08 | $12.98 | $13.17 | $12.88 | $13.08 | $13.08 | 105,376 |
| 2016-09-07 | $12.76 | $13.16 | $12.70 | $12.96 | $12.96 | 223,465 |
| 2016-09-06 | $12.55 | $12.79 | $12.37 | $12.74 | $12.74 | 228,649 |
| 2016-09-02 | $12.54 | $12.64 | $12.37 | $12.45 | $12.45 | 197,017 |
| 2016-09-01 | $11.93 | $12.53 | $11.93 | $12.51 | $12.51 | 200,678 |
| 2016-08-31 | $11.78 | $12.03 | $11.72 | $11.95 | $11.95 | 189,678 |
| 2016-08-30 | $11.55 | $11.92 | $11.53 | $11.83 | $11.83 | 165,785 |
| 2016-08-29 | $11.38 | $11.66 | $11.38 | $11.63 | $11.63 | 204,614 |
| 2016-08-26 | $11.59 | $11.65 | $11.24 | $11.39 | $11.39 | 212,466 |
| 2016-08-25 | $11.49 | $11.63 | $11.45 | $11.53 | $11.53 | 178,234 |
| 2016-08-24 | $11.70 | $11.75 | $11.41 | $11.50 | $11.50 | 210,663 |
| 2016-08-23 | $11.77 | $11.83 | $11.63 | $11.70 | $11.70 | 93,782 |
| 2016-08-22 | $11.82 | $11.96 | $11.68 | $11.70 | $11.70 | 100,746 |
| 2016-08-19 | $11.82 | $12.10 | $11.70 | $11.84 | $11.84 | 189,686 |
| 2016-08-18 | $11.79 | $11.92 | $11.70 | $11.82 | $11.82 | 154,651 |
| 2016-08-17 | $11.70 | $11.80 | $11.63 | $11.73 | $11.73 | 176,712 |
| 2016-08-16 | $11.97 | $12.10 | $11.66 | $11.66 | $11.66 | 222,795 |
| 2016-08-15 | $11.77 | $12.11 | $11.77 | $11.96 | $11.96 | 154,940 |
| 2016-08-12 | $11.68 | $11.88 | $11.56 | $11.77 | $11.77 | 180,625 |
| 2016-08-11 | $11.44 | $11.86 | $11.44 | $11.70 | $11.70 | 154,769 |
| 2016-08-10 | $11.95 | $12.24 | $11.42 | $11.43 | $11.43 | 334,227 |
| 2016-08-09 | $12.30 | $12.30 | $10.67 | $11.35 | $11.35 | 561,860 |
| 2016-08-08 | $13.06 | $13.26 | $12.60 | $12.83 | $12.83 | 183,908 |
| 2016-08-05 | $12.60 | $13.14 | $12.59 | $13.09 | $13.09 | 130,323 |
| 2016-08-04 | $12.82 | $12.94 | $12.48 | $12.48 | $12.48 | 75,976 |
| 2016-08-03 | $12.64 | $12.88 | $12.50 | $12.79 | $12.79 | 106,476 |
| 2016-08-02 | $13.02 | $13.05 | $12.62 | $12.67 | $12.67 | 124,833 |
| 2016-08-01 | $12.42 | $13.05 | $12.42 | $13.03 | $13.03 | 200,968 |
| 2016-07-29 | $12.53 | $12.86 | $12.28 | $12.38 | $12.38 | 310,048 |
| 2016-07-28 | $12.95 | $13.06 | $12.52 | $12.60 | $12.60 | 196,931 |
| 2016-07-27 | $13.01 | $13.01 | $12.71 | $12.92 | $12.92 | 97,536 |
| 2016-07-26 | $12.89 | $13.15 | $12.66 | $13.01 | $13.01 | 104,530 |
| 2016-07-25 | $13.19 | $13.20 | $12.85 | $12.89 | $12.89 | 89,464 |
| 2016-07-22 | $13.26 | $13.32 | $13.17 | $13.17 | $13.17 | 60,261 |
| 2016-07-21 | $13.16 | $13.48 | $13.08 | $13.26 | $13.26 | 94,460 |
| 2016-07-20 | $13.32 | $13.53 | $13.18 | $13.27 | $13.27 | 94,337 |
| 2016-07-19 | $13.33 | $13.56 | $13.30 | $13.36 | $13.36 | 80,318 |
| 2016-07-18 | $13.38 | $13.67 | $13.25 | $13.42 | $13.42 | 74,083 |
| 2016-07-15 | $13.58 | $13.63 | $13.33 | $13.43 | $13.43 | 149,462 |
| 2016-07-14 | $13.85 | $13.90 | $13.45 | $13.46 | $13.46 | 99,475 |
| 2016-07-13 | $13.66 | $13.76 | $13.37 | $13.71 | $13.71 | 153,813 |
| 2016-07-12 | $13.31 | $13.78 | $13.15 | $13.60 | $13.60 | 202,913 |
| 2016-07-11 | $13.10 | $13.35 | $13.00 | $13.13 | $13.13 | 195,769 |
| 2016-07-08 | $12.94 | $13.22 | $12.80 | $12.96 | $12.96 | 340,552 |
| 2016-07-07 | $12.50 | $12.85 | $12.41 | $12.77 | $12.77 | 148,157 |
| 2016-07-06 | $12.49 | $12.75 | $12.34 | $12.51 | $12.51 | 156,132 |
| 2016-07-05 | $12.61 | $12.66 | $12.43 | $12.54 | $12.54 | 133,019 |
| 2016-07-01 | $12.45 | $12.72 | $12.45 | $12.63 | $12.63 | 110,455 |
| 2016-06-30 | $12.09 | $12.49 | $11.99 | $12.49 | $12.49 | 175,304 |
| 2016-06-29 | $11.61 | $12.17 | $11.61 | $12.09 | $12.09 | 153,660 |
| 2016-06-28 | $11.34 | $11.72 | $11.18 | $11.61 | $11.61 | 146,605 |
| 2016-06-27 | $11.28 | $11.32 | $11.02 | $11.18 | $11.18 | 148,611 |
| 2016-06-24 | $11.50 | $11.61 | $11.22 | $11.50 | $11.50 | 295,734 |
| 2016-06-23 | $11.88 | $12.21 | $11.81 | $12.14 | $12.14 | 123,398 |
| 2016-06-22 | $11.84 | $11.98 | $11.69 | $11.71 | $11.71 | 95,818 |
| 2016-06-21 | $12.03 | $12.03 | $11.53 | $11.85 | $11.85 | 101,945 |
| 2016-06-20 | $11.73 | $12.09 | $11.58 | $12.05 | $12.05 | 151,426 |
| 2016-06-17 | $11.75 | $11.91 | $11.47 | $11.56 | $11.56 | 319,430 |
| 2016-06-16 | $11.62 | $11.78 | $11.39 | $11.75 | $11.75 | 88,650 |
| 2016-06-15 | $11.68 | $11.85 | $11.40 | $11.71 | $11.71 | 72,924 |
| 2016-06-14 | $11.69 | $11.94 | $11.30 | $11.55 | $11.55 | 177,516 |
| 2016-06-13 | $11.56 | $11.99 | $11.56 | $11.78 | $11.78 | 150,170 |
| 2016-06-10 | $11.80 | $11.82 | $11.59 | $11.69 | $11.69 | 86,556 |
| 2016-06-09 | $11.89 | $12.11 | $11.73 | $11.94 | $11.94 | 116,107 |
| 2016-06-08 | $12.07 | $12.17 | $11.84 | $11.97 | $11.97 | 154,937 |
| 2016-06-07 | $12.29 | $12.30 | $11.75 | $12.05 | $12.05 | 154,802 |
| 2016-06-06 | $11.75 | $12.41 | $11.75 | $12.35 | $12.35 | 159,021 |
| 2016-06-03 | $11.69 | $11.87 | $11.55 | $11.80 | $11.80 | 144,160 |
| 2016-06-02 | $11.65 | $11.70 | $11.46 | $11.64 | $11.64 | 110,588 |
| 2016-06-01 | $11.80 | $11.81 | $11.42 | $11.76 | $11.76 | 158,175 |
| 2016-05-31 | $11.96 | $12.08 | $11.80 | $11.87 | $11.87 | 116,824 |
| 2016-05-27 | $11.87 | $12.12 | $11.81 | $11.91 | $11.91 | 121,998 |
| 2016-05-26 | $11.83 | $11.90 | $11.67 | $11.82 | $11.82 | 108,583 |
| 2016-05-25 | $12.04 | $12.04 | $11.65 | $11.80 | $11.80 | 188,674 |
| 2016-05-24 | $11.83 | $12.12 | $11.73 | $11.96 | $11.96 | 161,009 |
| 2016-05-23 | $11.58 | $12.01 | $11.45 | $11.70 | $11.70 | 193,641 |
| 2016-05-20 | $11.44 | $11.96 | $11.10 | $11.60 | $11.60 | 206,593 |
| 2016-05-19 | $11.56 | $11.73 | $11.28 | $11.37 | $11.37 | 149,697 |
| 2016-05-18 | $11.42 | $11.83 | $11.42 | $11.68 | $11.68 | 151,737 |
| 2016-05-17 | $11.57 | $11.74 | $11.36 | $11.53 | $11.53 | 315,044 |
| 2016-05-16 | $11.37 | $11.70 | $11.29 | $11.62 | $11.62 | 264,144 |
| 2016-05-13 | $11.52 | $11.73 | $11.34 | $11.38 | $11.38 | 182,843 |
| 2016-05-12 | $11.65 | $11.80 | $11.38 | $11.52 | $11.52 | 168,228 |
| 2016-05-11 | $12.23 | $12.37 | $11.62 | $11.65 | $11.65 | 225,851 |
| 2016-05-10 | $12.04 | $12.48 | $11.97 | $12.22 | $12.22 | 153,028 |
| 2016-05-09 | $12.10 | $12.25 | $11.94 | $11.97 | $11.97 | 133,828 |
| 2016-05-06 | $11.88 | $12.16 | $11.78 | $12.10 | $12.10 | 137,521 |
| 2016-05-05 | $12.02 | $12.25 | $11.75 | $11.83 | $11.83 | 177,237 |
| 2016-05-04 | $12.01 | $12.37 | $11.94 | $11.99 | $11.99 | 133,849 |
| 2016-05-03 | $12.46 | $12.53 | $12.02 | $12.10 | $12.10 | 145,143 |
| 2016-05-02 | $12.40 | $12.63 | $12.07 | $12.57 | $12.57 | 300,717 |
| 2016-04-29 | $12.13 | $12.38 | $12.03 | $12.29 | $12.29 | 256,900 |
| 2016-04-28 | $12.04 | $12.91 | $11.77 | $12.25 | $12.25 | 340,138 |
| 2016-04-27 | $11.05 | $12.29 | $10.83 | $12.10 | $12.10 | 503,791 |
| 2016-04-26 | $9.94 | $10.64 | $9.85 | $10.44 | $10.44 | 165,923 |
| 2016-04-25 | $10.25 | $10.30 | $9.79 | $9.89 | $9.89 | 112,047 |
| 2016-04-22 | $9.98 | $10.38 | $9.93 | $10.36 | $10.36 | 145,558 |
| 2016-04-21 | $10.12 | $10.27 | $9.95 | $9.99 | $9.99 | 126,605 |
| 2016-04-20 | $10.39 | $10.40 | $10.20 | $10.24 | $10.24 | 120,728 |
| 2016-04-19 | $9.49 | $10.51 | $9.42 | $10.43 | $10.43 | 294,533 |
| 2016-04-18 | $9.99 | $10.30 | $9.16 | $9.38 | $9.38 | 763,439 |
| 2016-04-15 | $9.98 | $10.38 | $9.98 | $10.12 | $10.12 | 114,209 |
| 2016-04-14 | $10.27 | $10.33 | $10.00 | $10.02 | $10.02 | 237,511 |
| 2016-04-13 | $9.70 | $10.27 | $9.61 | $10.25 | $10.25 | 168,793 |
| 2016-04-12 | $9.63 | $9.75 | $9.34 | $9.63 | $9.63 | 189,088 |
| 2016-04-11 | $9.83 | $10.03 | $9.61 | $9.64 | $9.64 | 81,603 |
| 2016-04-08 | $9.78 | $9.96 | $9.63 | $9.76 | $9.76 | 78,567 |
| 2016-04-07 | $9.77 | $9.87 | $9.53 | $9.62 | $9.62 | 98,082 |
| 2016-04-06 | $9.70 | $9.95 | $9.60 | $9.90 | $9.90 | 56,249 |
| 2016-04-05 | $9.85 | $9.98 | $9.71 | $9.71 | $9.71 | 80,502 |
| 2016-04-04 | $10.08 | $10.29 | $9.94 | $9.95 | $9.95 | 96,658 |
| 2016-04-01 | $9.72 | $10.09 | $9.67 | $10.08 | $10.08 | 88,932 |
| 2016-03-31 | $10.03 | $10.12 | $9.88 | $9.89 | $9.89 | 121,521 |
| 2016-03-30 | $9.96 | $10.27 | $9.86 | $10.05 | $10.05 | 214,471 |
| 2016-03-29 | $9.51 | $9.99 | $9.49 | $9.92 | $9.92 | 110,887 |
| 2016-03-28 | $9.83 | $9.90 | $9.47 | $9.55 | $9.55 | 88,414 |
| 2016-03-24 | $9.49 | $9.81 | $9.31 | $9.77 | $9.77 | 97,373 |
| 2016-03-23 | $10.15 | $10.15 | $9.50 | $9.53 | $9.53 | 133,772 |
| 2016-03-22 | $10.28 | $10.33 | $10.10 | $10.20 | $10.20 | 145,342 |
| 2016-03-21 | $11.06 | $11.11 | $10.27 | $10.34 | $10.34 | 143,036 |
| 2016-03-18 | $10.73 | $11.19 | $10.73 | $11.15 | $11.15 | 296,578 |
| 2016-03-17 | $10.59 | $10.75 | $10.39 | $10.67 | $10.67 | 90,764 |
| 2016-03-16 | $10.24 | $10.67 | $10.24 | $10.60 | $10.60 | 92,483 |
| 2016-03-15 | $10.66 | $10.73 | $10.20 | $10.26 | $10.26 | 105,585 |
| 2016-03-14 | $10.64 | $10.93 | $10.64 | $10.78 | $10.78 | 116,101 |
| 2016-03-11 | $10.56 | $10.73 | $10.54 | $10.70 | $10.70 | 91,988 |
| 2016-03-10 | $10.68 | $10.76 | $10.24 | $10.44 | $10.44 | 130,580 |
| 2016-03-09 | $10.47 | $10.80 | $10.41 | $10.66 | $10.66 | 122,861 |
| 2016-03-08 | $10.78 | $10.84 | $10.36 | $10.38 | $10.38 | 196,617 |
| 2016-03-07 | $10.21 | $10.92 | $10.21 | $10.90 | $10.90 | 146,672 |
| 2016-03-04 | $10.73 | $10.73 | $10.20 | $10.25 | $10.25 | 222,444 |
| 2016-03-03 | $10.53 | $10.79 | $10.48 | $10.73 | $10.73 | 208,830 |
| 2016-03-02 | $9.96 | $10.64 | $9.96 | $10.61 | $10.61 | 146,122 |
| 2016-03-01 | $9.84 | $10.09 | $9.69 | $9.96 | $9.96 | 255,522 |
| 2016-02-29 | $9.82 | $9.90 | $9.58 | $9.79 | $9.79 | 357,383 |
| 2016-02-26 | $10.11 | $10.13 | $9.84 | $9.85 | $9.85 | 193,552 |
| 2016-02-25 | $9.93 | $10.10 | $9.79 | $10.03 | $10.03 | 118,197 |
| 2016-02-24 | $9.78 | $10.00 | $9.70 | $9.88 | $9.88 | 204,856 |
| 2016-02-23 | $10.02 | $10.15 | $9.82 | $9.90 | $9.90 | 201,532 |
| 2016-02-22 | $10.22 | $10.27 | $10.03 | $10.08 | $10.08 | 158,204 |
| 2016-02-19 | $10.06 | $10.21 | $9.98 | $10.05 | $10.05 | 273,310 |
| 2016-02-18 | $9.75 | $10.16 | $9.56 | $10.09 | $10.09 | 249,488 |
| 2016-02-17 | $10.11 | $10.47 | $9.66 | $9.69 | $9.69 | 419,732 |
| 2016-02-16 | $9.94 | $10.29 | $9.71 | $9.99 | $9.99 | 131,697 |
| 2016-02-12 | $9.54 | $9.84 | $9.45 | $9.80 | $9.80 | 145,984 |
| 2016-02-11 | $9.45 | $9.63 | $9.25 | $9.40 | $9.40 | 182,179 |
| 2016-02-10 | $9.58 | $10.09 | $9.50 | $9.65 | $9.65 | 247,198 |
| 2016-02-09 | $9.44 | $9.91 | $9.44 | $9.50 | $9.50 | 177,463 |
| 2016-02-08 | $9.65 | $9.69 | $9.25 | $9.64 | $9.64 | 205,286 |
| 2016-02-05 | $10.02 | $10.02 | $9.42 | $9.60 | $9.60 | 252,298 |
| 2016-02-04 | $10.28 | $10.51 | $9.71 | $10.05 | $10.05 | 279,038 |
| 2016-02-03 | $10.26 | $10.33 | $9.86 | $10.30 | $10.30 | 259,324 |
| 2016-02-02 | $9.90 | $10.24 | $9.70 | $10.20 | $10.20 | 528,723 |
| 2016-02-01 | $9.11 | $9.78 | $8.96 | $9.76 | $9.76 | 277,087 |
| 2016-01-29 | $8.65 | $9.44 | $8.65 | $9.19 | $9.19 | 521,175 |
| 2016-01-28 | $8.35 | $9.39 | $8.34 | $8.61 | $8.61 | 311,374 |
| 2016-01-27 | $8.12 | $8.12 | $7.75 | $7.79 | $7.79 | 116,533 |
| 2016-01-26 | $7.70 | $8.17 | $7.61 | $8.04 | $8.04 | 80,941 |
| 2016-01-25 | $8.07 | $8.07 | $7.62 | $7.64 | $7.64 | 100,124 |
| 2016-01-22 | $7.90 | $8.12 | $7.85 | $8.07 | $8.07 | 136,157 |
| 2016-01-21 | $7.63 | $7.83 | $7.48 | $7.74 | $7.74 | 141,215 |
| 2016-01-20 | $7.40 | $7.78 | $7.11 | $7.59 | $7.59 | 206,019 |
| 2016-01-19 | $7.68 | $7.68 | $7.35 | $7.50 | $7.50 | 206,064 |
| 2016-01-15 | $7.53 | $7.64 | $7.20 | $7.57 | $7.57 | 160,697 |
| 2016-01-14 | $7.31 | $7.87 | $7.18 | $7.80 | $7.80 | 136,781 |
| 2016-01-13 | $8.13 | $8.26 | $7.20 | $7.32 | $7.32 | 201,209 |
| 2016-01-12 | $8.05 | $8.13 | $7.82 | $8.08 | $8.08 | 162,883 |
| 2016-01-11 | $8.25 | $8.36 | $7.83 | $7.85 | $7.85 | 191,101 |
| 2016-01-08 | $7.91 | $8.30 | $7.75 | $8.12 | $8.12 | 206,116 |
| 2016-01-07 | $8.00 | $8.06 | $7.81 | $7.87 | $7.87 | 161,855 |
| 2016-01-06 | $8.19 | $8.34 | $8.12 | $8.16 | $8.16 | 168,634 |
| 2016-01-05 | $8.59 | $8.59 | $8.26 | $8.30 | $8.30 | 127,070 |
| 2016-01-04 | $8.67 | $8.73 | $8.31 | $8.55 | $8.55 | 190,428 |
| 2015-12-31 | $8.82 | $9.10 | $8.78 | $8.80 | $8.80 | 183,867 |
| 2015-12-30 | $9.05 | $9.17 | $8.85 | $8.88 | $8.88 | 144,498 |
| 2015-12-29 | $9.32 | $9.39 | $8.99 | $9.06 | $9.06 | 138,104 |
| 2015-12-28 | $9.36 | $9.46 | $9.27 | $9.28 | $9.28 | 92,708 |
| 2015-12-24 | $9.20 | $9.46 | $9.20 | $9.40 | $9.40 | 68,556 |
| 2015-12-23 | $9.38 | $9.44 | $9.11 | $9.23 | $9.23 | 200,840 |
| 2015-12-22 | $9.32 | $9.40 | $9.08 | $9.35 | $9.35 | 81,837 |
| 2015-12-21 | $9.05 | $9.39 | $8.95 | $9.31 | $9.31 | 158,043 |
| 2015-12-18 | $9.24 | $9.29 | $8.90 | $9.03 | $9.03 | 308,300 |
| 2015-12-17 | $9.35 | $9.56 | $9.20 | $9.27 | $9.27 | 199,728 |
| 2015-12-16 | $9.24 | $9.55 | $9.24 | $9.39 | $9.39 | 198,583 |
| 2015-12-15 | $9.02 | $9.36 | $8.94 | $9.26 | $9.26 | 188,951 |
| 2015-12-14 | $9.02 | $9.32 | $8.91 | $8.95 | $8.95 | 247,799 |
| 2015-12-11 | $8.86 | $9.08 | $8.75 | $9.05 | $9.05 | 241,285 |
| 2015-12-10 | $9.01 | $9.24 | $9.00 | $9.03 | $9.03 | 201,240 |
| 2015-12-09 | $9.13 | $9.27 | $8.89 | $9.01 | $9.01 | 127,730 |
| 2015-12-08 | $9.28 | $9.29 | $9.10 | $9.18 | $9.18 | 127,099 |
| 2015-12-07 | $9.39 | $9.55 | $9.18 | $9.39 | $9.39 | 144,172 |
| 2015-12-04 | $9.67 | $9.67 | $9.37 | $9.43 | $9.43 | 103,900 |
| 2015-12-03 | $9.83 | $9.95 | $9.58 | $9.66 | $9.66 | 75,040 |
| 2015-12-02 | $10.29 | $10.32 | $9.66 | $9.75 | $9.75 | 331,470 |
| 2015-12-01 | $10.16 | $10.50 | $10.01 | $10.29 | $10.29 | 183,891 |
| 2015-11-30 | $9.72 | $10.20 | $9.68 | $10.14 | $10.14 | 226,188 |
| 2015-11-27 | $10.04 | $10.04 | $9.65 | $9.72 | $9.72 | 92,114 |
| 2015-11-25 | $9.66 | $10.11 | $9.62 | $10.08 | $10.08 | 227,337 |
| 2015-11-24 | $9.62 | $9.73 | $9.51 | $9.64 | $9.64 | 174,046 |
| 2015-11-23 | $9.52 | $9.78 | $9.50 | $9.65 | $9.65 | 149,995 |
| 2015-11-20 | $9.50 | $9.73 | $9.45 | $9.57 | $9.57 | 129,722 |
| 2015-11-19 | $9.57 | $9.61 | $9.30 | $9.50 | $9.50 | 124,605 |
| 2015-11-18 | $9.40 | $9.78 | $9.28 | $9.59 | $9.59 | 188,799 |
| 2015-11-17 | $9.44 | $9.66 | $9.24 | $9.31 | $9.31 | 203,836 |
| 2015-11-16 | $9.29 | $9.45 | $9.05 | $9.44 | $9.44 | 173,025 |
| 2015-11-13 | $9.17 | $9.51 | $9.01 | $9.27 | $9.27 | 215,887 |
| 2015-11-12 | $9.77 | $9.85 | $9.25 | $9.26 | $9.26 | 300,668 |
| 2015-11-11 | $10.27 | $10.27 | $9.81 | $9.86 | $9.86 | 141,383 |
| 2015-11-10 | $10.44 | $10.55 | $10.07 | $10.22 | $10.22 | 201,944 |
| 2015-11-09 | $10.85 | $11.04 | $10.48 | $10.48 | $10.48 | 186,582 |
| 2015-11-06 | $10.77 | $10.94 | $10.67 | $10.91 | $10.91 | 210,924 |
| 2015-11-05 | $10.62 | $10.84 | $10.43 | $10.76 | $10.76 | 195,804 |
| 2015-11-04 | $11.01 | $11.02 | $10.46 | $10.65 | $10.65 | 186,388 |
| 2015-11-03 | $10.45 | $11.17 | $10.37 | $11.00 | $11.00 | 435,546 |
| 2015-11-02 | $9.74 | $10.75 | $9.71 | $10.50 | $10.50 | 447,302 |
| 2015-10-30 | $9.94 | $10.01 | $9.50 | $9.71 | $9.71 | 308,368 |
| 2015-10-29 | $10.25 | $10.46 | $9.91 | $9.95 | $9.95 | 423,465 |
| 2015-10-28 | $10.24 | $10.32 | $9.61 | $10.32 | $10.32 | 567,153 |
| 2015-10-27 | $11.11 | $11.43 | $9.91 | $10.25 | $10.25 | 1,067,622 |
| 2015-10-26 | $12.88 | $13.04 | $11.59 | $12.18 | $12.18 | 473,587 |
| 2015-10-23 | $12.95 | $13.02 | $12.56 | $12.94 | $12.94 | 218,563 |
| 2015-10-22 | $12.87 | $13.00 | $12.58 | $12.80 | $12.80 | 322,423 |
| 2015-10-21 | $13.75 | $13.88 | $12.66 | $12.73 | $12.73 | 236,189 |
| 2015-10-20 | $13.15 | $13.87 | $13.02 | $13.77 | $13.77 | 153,945 |
| 2015-10-19 | $12.74 | $13.22 | $12.66 | $13.15 | $13.15 | 207,421 |
| 2015-10-16 | $12.80 | $12.94 | $12.35 | $12.82 | $12.82 | 196,533 |
| 2015-10-15 | $12.64 | $12.76 | $12.11 | $12.74 | $12.74 | 276,899 |
| 2015-10-14 | $13.52 | $13.52 | $12.54 | $12.64 | $12.64 | 514,974 |
| 2015-10-13 | $13.50 | $13.90 | $13.43 | $13.50 | $13.50 | 113,594 |
| 2015-10-12 | $13.85 | $13.92 | $13.47 | $13.53 | $13.53 | 97,989 |
| 2015-10-09 | $14.11 | $14.31 | $13.56 | $13.82 | $13.82 | 209,844 |
| 2015-10-08 | $13.86 | $14.45 | $13.79 | $14.11 | $14.11 | 198,096 |
| 2015-10-07 | $13.58 | $13.96 | $13.55 | $13.86 | $13.86 | 121,514 |
| 2015-10-06 | $13.63 | $13.95 | $13.46 | $13.48 | $13.48 | 129,377 |
| 2015-10-05 | $13.17 | $13.67 | $13.17 | $13.62 | $13.62 | 120,113 |
| 2015-10-02 | $12.55 | $13.06 | $12.35 | $13.05 | $13.05 | 152,159 |
| 2015-10-01 | $12.46 | $12.70 | $12.30 | $12.60 | $12.60 | 169,122 |
| 2015-09-30 | $12.76 | $12.76 | $12.43 | $12.44 | $12.44 | 248,400 |
| 2015-09-29 | $12.75 | $12.75 | $12.52 | $12.62 | $12.62 | 98,931 |
| 2015-09-28 | $13.09 | $13.21 | $12.64 | $12.71 | $12.71 | 128,347 |
| 2015-09-25 | $13.23 | $13.35 | $12.93 | $13.17 | $13.17 | 184,183 |
| 2015-09-24 | $13.07 | $13.39 | $13.02 | $13.08 | $13.08 | 204,368 |
| 2015-09-23 | $12.80 | $13.18 | $12.63 | $13.14 | $13.14 | 219,614 |
| 2015-09-22 | $13.27 | $13.50 | $12.60 | $12.75 | $12.75 | 152,769 |
| 2015-09-21 | $13.43 | $13.75 | $13.25 | $13.45 | $13.45 | 191,002 |
| 2015-09-18 | $13.40 | $13.78 | $13.30 | $13.33 | $13.33 | 534,558 |
| 2015-09-17 | $13.76 | $13.87 | $13.51 | $13.53 | $13.53 | 178,662 |
| 2015-09-16 | $13.45 | $13.88 | $13.44 | $13.72 | $13.72 | 172,664 |
| 2015-09-15 | $13.36 | $13.66 | $13.22 | $13.53 | $13.53 | 124,671 |
| 2015-09-14 | $13.30 | $13.47 | $13.01 | $13.36 | $13.36 | 144,477 |
| 2015-09-11 | $13.32 | $13.46 | $13.06 | $13.30 | $13.30 | 141,170 |
| 2015-09-10 | $13.75 | $13.80 | $13.39 | $13.43 | $13.43 | 118,542 |
| 2015-09-09 | $13.65 | $13.82 | $13.53 | $13.79 | $13.79 | 194,125 |
| 2015-09-08 | $12.90 | $13.66 | $12.84 | $13.57 | $13.57 | 231,338 |
| 2015-09-04 | $12.59 | $12.81 | $12.56 | $12.77 | $12.77 | 184,509 |
| 2015-09-03 | $12.77 | $12.92 | $12.61 | $12.79 | $12.79 | 289,816 |
Stride Inc (LRN) News Headlines
Recent Stride Inc (LRN) News
Similar Companies to Stride Inc (LRN) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |