Noah Holdings Ltd (NOAH) Exchange: NYSE
Data as of May 2, 2025
$9.34 ($0.01) 0.11%
Noah Holdings Ltd - Daily Information
Click for more stock information on Noah Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.32 |
| Previous Close | $9.34 |
| High | $9.52 |
| Low | $9.21 |
| Adjusted Open | $9.32 |
| Previous Adjusted Close | $9.34 |
| Adjusted High | $9.52 |
| Adjusted Low | $9.21 |
About Noah Holdings Ltd (NOAH)
Noah Holdings Ltd. is a leading wealth and asset management service provider catering to high net worth individuals, family offices, enterprises, and other institutional investors in China. Established in 2005, Noah provides comprehensive asset and wealth management products, such as private equity, public funds, fixed income, insurance and trust products. With more than 1,800 employees, Noah serves over 300,000 clients under 10 major product lines. Noahâs successful reputation is based on its unwavering commitment to customer service and trustworthiness, which has continued to increase since its inception. The company has almost tripled its client base and tripled its revenue since 2010 and has established itself as one of the key players in the Chinese asset and wealth management industry. The company strives to differentiate itself by offering a full range of products and services and innovative approaches to wealth management.
Invest in Noah Holdings Ltd (NOAH)
Historical Stock Data for Noah Holdings Ltd (NOAH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $9.32 | $9.52 | $9.21 | $9.34 | $9.34 | 112,163 |
| 2025-04-28 | $9.36 | $9.49 | $9.22 | $9.33 | $9.33 | 163,207 |
| 2025-04-25 | $9.32 | $9.50 | $9.28 | $9.38 | $9.38 | 116,343 |
| 2025-04-24 | $8.87 | $9.42 | $8.87 | $9.42 | $9.42 | 234,709 |
| 2025-04-23 | $8.88 | $9.26 | $8.85 | $8.85 | $8.85 | 103,253 |
| 2025-04-22 | $8.81 | $9.06 | $8.72 | $8.76 | $8.76 | 187,911 |
| 2025-04-21 | $8.41 | $8.79 | $8.38 | $8.66 | $8.66 | 137,299 |
| 2025-04-17 | $8.67 | $8.95 | $8.44 | $8.46 | $8.46 | 107,505 |
| 2025-04-16 | $8.39 | $8.73 | $8.27 | $8.51 | $8.51 | 147,339 |
| 2025-04-15 | $8.66 | $9.09 | $8.66 | $8.92 | $8.92 | 119,593 |
| 2025-04-14 | $8.48 | $8.90 | $8.48 | $8.70 | $8.70 | 154,312 |
| 2025-04-11 | $8.30 | $8.57 | $8.11 | $8.40 | $8.40 | 188,409 |
| 2025-04-10 | $8.43 | $8.83 | $8.10 | $8.27 | $8.27 | 183,109 |
| 2025-04-09 | $7.91 | $8.63 | $7.67 | $8.45 | $8.45 | 400,253 |
| 2025-04-08 | $8.55 | $8.98 | $7.79 | $7.91 | $7.91 | 159,650 |
| 2025-04-07 | $8.34 | $8.87 | $8.12 | $8.29 | $8.29 | 192,424 |
| 2025-04-04 | $8.94 | $8.94 | $8.50 | $8.69 | $8.69 | 224,975 |
| 2025-04-03 | $9.40 | $9.44 | $9.10 | $9.18 | $9.18 | 128,658 |
| 2025-04-02 | $9.48 | $9.67 | $9.43 | $9.54 | $9.54 | 39,296 |
| 2025-04-01 | $9.47 | $9.66 | $9.41 | $9.47 | $9.47 | 57,525 |
| 2025-03-31 | $9.90 | $9.90 | $9.42 | $9.45 | $9.45 | 177,260 |
| 2025-03-28 | $10.32 | $10.40 | $9.94 | $10.14 | $10.14 | 177,137 |
| 2025-03-27 | $10.49 | $10.75 | $10.37 | $10.42 | $10.42 | 90,759 |
| 2025-03-26 | $10.65 | $10.80 | $10.21 | $10.50 | $10.50 | 191,824 |
| 2025-03-25 | $11.16 | $11.44 | $11.09 | $11.28 | $11.28 | 140,829 |
| 2025-03-24 | $11.18 | $11.27 | $11.00 | $11.16 | $11.16 | 39,703 |
| 2025-03-21 | $10.90 | $11.11 | $10.90 | $11.11 | $11.11 | 45,344 |
| 2025-03-20 | $11.35 | $11.42 | $10.96 | $11.11 | $11.11 | 86,770 |
| 2025-03-19 | $11.47 | $11.60 | $11.43 | $11.60 | $11.60 | 41,543 |
| 2025-03-18 | $11.12 | $11.52 | $11.12 | $11.46 | $11.46 | 70,336 |
| 2025-03-17 | $11.03 | $11.38 | $10.69 | $11.22 | $11.22 | 147,368 |
| 2025-03-14 | $10.83 | $11.17 | $10.83 | $11.05 | $11.05 | 60,232 |
| 2025-03-13 | $10.58 | $10.82 | $10.54 | $10.63 | $10.63 | 67,160 |
| 2025-03-12 | $10.59 | $10.76 | $10.52 | $10.72 | $10.72 | 42,800 |
| 2025-03-11 | $10.74 | $10.87 | $10.51 | $10.63 | $10.63 | 70,463 |
| 2025-03-10 | $11.01 | $11.08 | $10.53 | $10.61 | $10.61 | 76,734 |
| 2025-03-07 | $11.25 | $11.36 | $10.87 | $11.05 | $11.05 | 43,428 |
| 2025-03-06 | $11.27 | $11.58 | $11.14 | $11.19 | $11.19 | 72,761 |
| 2025-03-05 | $11.12 | $11.67 | $11.01 | $11.59 | $11.59 | 125,569 |
| 2025-03-04 | $11.01 | $11.02 | $10.61 | $10.89 | $10.89 | 76,606 |
| 2025-03-03 | $11.38 | $11.40 | $10.86 | $10.98 | $10.98 | 79,824 |
| 2025-02-28 | $11.46 | $11.47 | $11.22 | $11.32 | $11.32 | 131,941 |
| 2025-02-27 | $11.71 | $11.88 | $11.57 | $11.67 | $11.67 | 92,573 |
| 2025-02-26 | $11.47 | $12.00 | $11.47 | $11.82 | $11.82 | 92,972 |
| 2025-02-25 | $11.13 | $11.22 | $10.85 | $11.17 | $11.17 | 96,182 |
| 2025-02-24 | $11.68 | $11.70 | $11.03 | $11.18 | $11.18 | 105,409 |
| 2025-02-21 | $12.00 | $12.25 | $11.80 | $11.82 | $11.82 | 121,353 |
| 2025-02-20 | $11.50 | $12.00 | $11.50 | $11.78 | $11.78 | 92,949 |
| 2025-02-19 | $11.39 | $11.39 | $10.98 | $11.35 | $11.35 | 85,984 |
| 2025-02-18 | $11.48 | $11.63 | $11.29 | $11.35 | $11.35 | 109,797 |
| 2025-02-14 | $11.80 | $11.95 | $11.43 | $11.49 | $11.49 | 178,203 |
| 2025-02-13 | $11.29 | $11.75 | $11.29 | $11.70 | $11.70 | 88,455 |
| 2025-02-12 | $11.05 | $11.40 | $11.01 | $11.37 | $11.37 | 76,073 |
| 2025-02-11 | $10.84 | $11.12 | $10.84 | $10.99 | $10.99 | 40,754 |
| 2025-02-10 | $10.92 | $11.14 | $10.91 | $11.01 | $11.01 | 106,314 |
| 2025-02-07 | $10.77 | $10.96 | $10.47 | $10.78 | $10.78 | 141,168 |
| 2025-02-06 | $10.74 | $10.99 | $10.65 | $10.77 | $10.77 | 81,898 |
| 2025-02-05 | $10.57 | $10.79 | $10.57 | $10.64 | $10.64 | 43,097 |
| 2025-02-04 | $10.65 | $10.80 | $10.50 | $10.73 | $10.73 | 94,638 |
| 2025-02-03 | $10.59 | $10.78 | $10.55 | $10.65 | $10.65 | 99,141 |
| 2025-01-31 | $11.00 | $11.00 | $10.57 | $10.58 | $10.58 | 48,415 |
| 2025-01-30 | $10.79 | $11.10 | $10.79 | $11.00 | $11.00 | 32,878 |
| 2025-01-29 | $10.92 | $11.05 | $10.66 | $10.73 | $10.73 | 48,584 |
| 2025-01-28 | $10.80 | $10.90 | $10.48 | $10.90 | $10.90 | 106,156 |
| 2025-01-27 | $11.02 | $11.02 | $10.74 | $10.76 | $10.76 | 75,328 |
| 2025-01-24 | $11.07 | $11.14 | $10.72 | $10.97 | $10.97 | 116,788 |
| 2025-01-23 | $10.96 | $10.96 | $10.79 | $10.86 | $10.86 | 19,105 |
| 2025-01-22 | $11.07 | $11.07 | $10.85 | $10.99 | $10.99 | 41,043 |
| 2025-01-21 | $11.19 | $11.19 | $10.87 | $11.10 | $11.10 | 58,162 |
| 2025-01-17 | $10.60 | $10.99 | $10.60 | $10.95 | $10.95 | 74,556 |
| 2025-01-16 | $10.39 | $10.69 | $10.22 | $10.61 | $10.61 | 152,816 |
| 2025-01-15 | $10.32 | $10.39 | $10.20 | $10.32 | $10.32 | 42,959 |
| 2025-01-14 | $10.36 | $10.37 | $10.12 | $10.16 | $10.16 | 58,269 |
| 2025-01-13 | $10.17 | $10.17 | $9.86 | $10.05 | $10.05 | 67,056 |
| 2025-01-10 | $10.51 | $10.51 | $10.10 | $10.14 | $10.14 | 122,131 |
| 2025-01-08 | $10.79 | $10.79 | $10.56 | $10.74 | $10.74 | 67,808 |
| 2025-01-07 | $10.65 | $10.79 | $10.33 | $10.78 | $10.78 | 210,901 |
| 2025-01-06 | $11.02 | $11.10 | $10.63 | $10.65 | $10.65 | 101,588 |
| 2025-01-03 | $11.21 | $11.21 | $10.74 | $11.03 | $11.03 | 134,339 |
| 2025-01-02 | $11.60 | $11.68 | $11.04 | $11.21 | $11.21 | 87,528 |
| 2024-12-31 | $11.43 | $11.88 | $11.43 | $11.71 | $11.71 | 146,178 |
| 2024-12-30 | $11.50 | $11.79 | $11.46 | $11.53 | $11.53 | 134,956 |
| 2024-12-27 | $11.83 | $11.83 | $11.35 | $11.58 | $11.58 | 156,067 |
| 2024-12-26 | $11.92 | $11.97 | $11.48 | $11.83 | $11.83 | 129,467 |
| 2024-12-24 | $12.00 | $12.00 | $11.88 | $11.91 | $11.91 | 295,885 |
| 2024-12-23 | $11.61 | $12.00 | $11.56 | $11.88 | $11.88 | 163,849 |
| 2024-12-20 | $11.46 | $11.74 | $11.46 | $11.61 | $11.61 | 104,959 |
| 2024-12-19 | $11.52 | $11.80 | $11.43 | $11.53 | $11.53 | 138,122 |
| 2024-12-18 | $11.90 | $12.02 | $11.40 | $11.45 | $11.45 | 154,557 |
| 2024-12-17 | $11.46 | $12.00 | $11.25 | $11.88 | $11.88 | 310,779 |
| 2024-12-16 | $11.88 | $11.89 | $11.51 | $11.60 | $11.60 | 314,326 |
| 2024-12-13 | $11.89 | $12.00 | $11.88 | $11.88 | $11.88 | 164,010 |
| 2024-12-12 | $11.45 | $12.27 | $11.45 | $12.00 | $12.00 | 563,831 |
| 2024-12-11 | $12.00 | $12.00 | $11.31 | $11.72 | $11.72 | 148,104 |
| 2024-12-10 | $12.83 | $12.83 | $11.88 | $11.98 | $11.98 | 291,728 |
| 2024-12-09 | $12.97 | $13.30 | $12.88 | $13.14 | $13.14 | 216,099 |
| 2024-12-06 | $12.53 | $12.81 | $12.52 | $12.59 | $12.59 | 94,833 |
| 2024-12-05 | $12.35 | $12.72 | $12.31 | $12.45 | $12.45 | 113,921 |
| 2024-12-04 | $12.80 | $12.85 | $12.30 | $12.33 | $12.33 | 110,901 |
| 2024-12-03 | $12.67 | $12.86 | $12.67 | $12.79 | $12.79 | 96,680 |
| 2024-12-02 | $13.00 | $13.08 | $12.37 | $12.64 | $12.64 | 146,857 |
| 2024-11-29 | $13.00 | $13.28 | $12.71 | $13.12 | $13.12 | 160,260 |
| 2024-11-27 | $12.19 | $13.10 | $11.98 | $12.81 | $12.81 | 182,290 |
| 2024-11-26 | $11.50 | $11.78 | $11.40 | $11.71 | $11.71 | 94,872 |
| 2024-11-25 | $11.43 | $11.65 | $11.38 | $11.54 | $11.54 | 70,102 |
| 2024-11-22 | $11.61 | $11.77 | $11.34 | $11.49 | $11.49 | 112,627 |
| 2024-11-21 | $11.55 | $11.84 | $11.55 | $11.77 | $11.77 | 101,751 |
| 2024-11-20 | $11.79 | $11.79 | $11.59 | $11.70 | $11.70 | 58,589 |
| 2024-11-19 | $11.69 | $11.75 | $11.57 | $11.72 | $11.72 | 63,392 |
| 2024-11-18 | $11.80 | $11.84 | $11.61 | $11.68 | $11.68 | 39,856 |
| 2024-11-15 | $11.47 | $11.78 | $11.41 | $11.72 | $11.72 | 41,466 |
| 2024-11-14 | $11.48 | $11.64 | $11.33 | $11.41 | $11.41 | 71,502 |
| 2024-11-13 | $11.97 | $12.02 | $11.58 | $11.63 | $11.63 | 52,241 |
| 2024-11-12 | $12.22 | $12.33 | $11.76 | $11.90 | $11.90 | 101,706 |
| 2024-11-11 | $12.35 | $12.63 | $12.08 | $12.56 | $12.56 | 63,308 |
| 2024-11-08 | $12.56 | $12.56 | $12.01 | $12.24 | $12.24 | 144,019 |
| 2024-11-07 | $12.89 | $13.08 | $12.72 | $12.95 | $12.95 | 66,852 |
| 2024-11-06 | $12.38 | $12.63 | $12.20 | $12.47 | $12.47 | 62,781 |
| 2024-11-05 | $12.70 | $12.82 | $12.51 | $12.76 | $12.76 | 124,909 |
| 2024-11-04 | $12.51 | $12.66 | $12.48 | $12.50 | $12.50 | 32,638 |
| 2024-11-01 | $12.31 | $12.57 | $12.31 | $12.46 | $12.46 | 93,277 |
| 2024-10-31 | $12.50 | $12.51 | $12.24 | $12.32 | $12.32 | 147,612 |
| 2024-10-30 | $12.50 | $12.74 | $12.50 | $12.56 | $12.56 | 39,811 |
| 2024-10-29 | $13.20 | $13.20 | $12.62 | $12.75 | $12.75 | 68,428 |
| 2024-10-28 | $12.71 | $13.21 | $12.71 | $13.05 | $13.05 | 140,611 |
| 2024-10-25 | $12.39 | $12.72 | $12.23 | $12.53 | $12.53 | 131,598 |
| 2024-10-24 | $12.34 | $12.51 | $12.07 | $12.46 | $12.46 | 189,458 |
| 2024-10-23 | $13.20 | $13.20 | $12.58 | $12.69 | $12.69 | 112,736 |
| 2024-10-22 | $12.73 | $13.35 | $12.60 | $13.16 | $13.16 | 185,039 |
| 2024-10-21 | $12.45 | $12.80 | $12.30 | $12.73 | $12.73 | 63,611 |
| 2024-10-18 | $12.60 | $12.86 | $12.53 | $12.72 | $12.72 | 95,021 |
| 2024-10-17 | $12.11 | $12.20 | $11.91 | $12.11 | $12.11 | 327,486 |
| 2024-10-16 | $12.68 | $12.83 | $12.40 | $12.41 | $12.41 | 103,099 |
| 2024-10-15 | $13.62 | $13.62 | $12.30 | $12.55 | $12.55 | 565,641 |
| 2024-10-14 | $13.58 | $13.84 | $13.43 | $13.68 | $13.68 | 248,040 |
| 2024-10-11 | $13.02 | $13.77 | $13.02 | $13.65 | $13.65 | 211,377 |
| 2024-10-10 | $13.36 | $13.53 | $13.18 | $13.27 | $13.27 | 177,761 |
| 2024-10-09 | $12.43 | $13.66 | $12.40 | $13.36 | $13.36 | 341,499 |
| 2024-10-08 | $12.91 | $13.43 | $12.87 | $13.30 | $13.30 | 484,023 |
| 2024-10-07 | $13.67 | $14.90 | $13.64 | $14.33 | $14.33 | 690,236 |
| 2024-10-04 | $13.01 | $13.40 | $12.93 | $13.23 | $13.23 | 224,725 |
| 2024-10-03 | $13.11 | $13.66 | $12.87 | $12.96 | $12.96 | 380,599 |
| 2024-10-02 | $13.80 | $14.07 | $12.61 | $13.66 | $13.66 | 719,760 |
| 2024-10-01 | $12.46 | $12.57 | $12.20 | $12.49 | $12.49 | 344,072 |
| 2024-09-30 | $11.58 | $13.15 | $11.58 | $12.33 | $12.33 | 610,890 |
| 2024-09-27 | $11.37 | $11.46 | $10.96 | $11.06 | $11.06 | 222,102 |
| 2024-09-26 | $11.00 | $11.42 | $10.95 | $11.22 | $11.22 | 406,189 |
| 2024-09-25 | $9.52 | $10.27 | $9.41 | $10.17 | $10.17 | 369,154 |
| 2024-09-24 | $9.40 | $10.01 | $9.24 | $9.96 | $9.96 | 658,813 |
| 2024-09-23 | $9.02 | $9.16 | $8.84 | $8.98 | $8.98 | 102,071 |
| 2024-09-20 | $9.00 | $9.00 | $8.79 | $8.86 | $8.86 | 163,778 |
| 2024-09-19 | $9.00 | $9.18 | $8.95 | $8.99 | $8.99 | 233,536 |
| 2024-09-18 | $8.96 | $9.00 | $8.81 | $8.86 | $8.86 | 245,232 |
| 2024-09-17 | $8.71 | $8.91 | $8.71 | $8.84 | $8.84 | 126,732 |
| 2024-09-16 | $8.72 | $8.82 | $8.55 | $8.59 | $8.59 | 136,603 |
| 2024-09-13 | $8.64 | $8.69 | $8.48 | $8.68 | $8.68 | 172,474 |
| 2024-09-12 | $8.80 | $8.90 | $8.60 | $8.64 | $8.64 | 178,703 |
| 2024-09-11 | $8.43 | $8.83 | $8.37 | $8.77 | $8.77 | 260,055 |
| 2024-09-10 | $8.42 | $8.50 | $8.24 | $8.43 | $8.43 | 111,225 |
| 2024-09-09 | $8.44 | $8.63 | $8.37 | $8.46 | $8.46 | 139,025 |
| 2024-09-06 | $8.38 | $8.49 | $8.18 | $8.47 | $8.47 | 184,259 |
| 2024-09-05 | $8.33 | $8.57 | $8.26 | $8.45 | $8.45 | 200,532 |
| 2024-09-04 | $8.17 | $8.50 | $8.17 | $8.30 | $8.30 | 189,261 |
| 2024-09-03 | $8.03 | $8.56 | $8.03 | $8.25 | $8.25 | 329,006 |
| 2024-08-30 | $8.50 | $8.80 | $8.20 | $8.28 | $8.28 | 233,789 |
| 2024-08-29 | $7.49 | $8.73 | $7.48 | $8.41 | $8.41 | 781,001 |
| 2024-08-28 | $7.70 | $7.71 | $7.33 | $7.33 | $7.33 | 267,386 |
| 2024-08-27 | $7.74 | $7.81 | $7.70 | $7.70 | $7.70 | 107,090 |
| 2024-08-26 | $7.99 | $8.00 | $7.79 | $7.81 | $7.81 | 109,210 |
| 2024-08-23 | $8.10 | $8.15 | $7.90 | $8.02 | $8.02 | 197,046 |
| 2024-08-22 | $7.81 | $8.14 | $7.81 | $8.05 | $8.05 | 336,439 |
| 2024-08-21 | $7.65 | $7.88 | $7.63 | $7.82 | $7.82 | 221,404 |
| 2024-08-20 | $7.89 | $7.92 | $7.58 | $7.61 | $7.61 | 186,044 |
| 2024-08-19 | $8.07 | $8.14 | $7.89 | $7.94 | $7.94 | 159,579 |
| 2024-08-16 | $7.80 | $8.06 | $7.77 | $8.06 | $8.06 | 156,603 |
| 2024-08-15 | $7.80 | $7.88 | $7.71 | $7.80 | $7.80 | 290,817 |
| 2024-08-14 | $7.80 | $7.81 | $7.65 | $7.69 | $7.69 | 103,225 |
| 2024-08-13 | $7.69 | $7.86 | $7.63 | $7.83 | $7.83 | 174,743 |
| 2024-08-12 | $7.61 | $7.72 | $7.54 | $7.69 | $7.69 | 71,446 |
| 2024-08-09 | $7.56 | $7.64 | $7.46 | $7.61 | $7.61 | 82,740 |
| 2024-08-08 | $7.57 | $7.62 | $7.43 | $7.59 | $7.59 | 109,133 |
| 2024-08-07 | $7.66 | $7.79 | $7.42 | $7.48 | $7.48 | 126,151 |
| 2024-08-06 | $7.63 | $7.67 | $7.45 | $7.58 | $7.58 | 143,743 |
| 2024-08-05 | $7.30 | $7.74 | $7.21 | $7.51 | $7.51 | 294,693 |
| 2024-08-02 | $7.56 | $7.70 | $7.47 | $7.50 | $7.50 | 185,707 |
| 2024-08-01 | $7.72 | $7.77 | $7.53 | $7.66 | $7.66 | 250,578 |
| 2024-07-31 | $7.76 | $7.98 | $7.74 | $7.75 | $7.75 | 179,275 |
| 2024-07-30 | $7.66 | $7.74 | $7.46 | $7.61 | $7.61 | 206,329 |
| 2024-07-29 | $7.95 | $7.95 | $7.65 | $7.67 | $7.67 | 140,446 |
| 2024-07-26 | $7.80 | $7.95 | $7.71 | $7.95 | $7.95 | 149,508 |
| 2024-07-25 | $7.53 | $7.73 | $7.53 | $7.73 | $7.73 | 145,430 |
| 2024-07-24 | $7.75 | $7.85 | $7.54 | $7.56 | $7.56 | 131,336 |
| 2024-07-23 | $7.78 | $7.87 | $7.61 | $7.80 | $7.80 | 404,633 |
| 2024-07-22 | $7.56 | $7.87 | $7.50 | $7.86 | $7.86 | 513,447 |
| 2024-07-19 | $7.42 | $7.44 | $7.21 | $7.22 | $7.22 | 281,241 |
| 2024-07-18 | $7.87 | $7.90 | $7.35 | $7.38 | $7.38 | 505,251 |
| 2024-07-17 | $7.84 | $7.93 | $7.71 | $7.81 | $7.81 | 217,650 |
| 2024-07-16 | $7.89 | $8.00 | $7.70 | $7.87 | $7.87 | 217,786 |
| 2024-07-15 | $8.01 | $8.08 | $7.89 | $7.92 | $7.92 | 141,595 |
| 2024-07-12 | $8.09 | $8.20 | $7.99 | $8.06 | $8.06 | 168,428 |
| 2024-07-11 | $7.90 | $8.06 | $7.86 | $8.01 | $8.01 | 110,456 |
| 2024-07-10 | $7.87 | $8.02 | $7.80 | $7.85 | $7.85 | 129,062 |
| 2024-07-09 | $8.15 | $8.15 | $7.64 | $7.84 | $7.84 | 301,248 |
| 2024-07-08 | $8.23 | $8.27 | $8.04 | $8.15 | $8.15 | 393,050 |
| 2024-07-05 | $8.01 | $8.27 | $8.01 | $8.23 | $8.23 | 518,666 |
| 2024-07-03 | $8.80 | $8.83 | $7.14 | $7.85 | $7.85 | 606,067 |
| 2024-07-02 | $9.98 | $10.53 | $9.85 | $10.30 | $8.11 | 640,529 |
| 2024-07-01 | $9.80 | $10.13 | $9.68 | $9.75 | $7.67 | 186,081 |
| 2024-06-28 | $10.16 | $10.16 | $9.50 | $9.65 | $7.59 | 390,833 |
| 2024-06-27 | $10.27 | $10.38 | $9.99 | $10.12 | $7.96 | 296,983 |
| 2024-06-26 | $10.34 | $10.45 | $10.25 | $10.38 | $8.17 | 167,816 |
| 2024-06-25 | $10.37 | $10.53 | $10.25 | $10.28 | $8.09 | 161,684 |
| 2024-06-24 | $10.45 | $10.62 | $10.38 | $10.41 | $8.19 | 143,860 |
| 2024-06-21 | $10.47 | $10.63 | $10.35 | $10.40 | $8.18 | 190,792 |
| 2024-06-20 | $10.56 | $10.80 | $10.28 | $10.49 | $8.26 | 284,197 |
| 2024-06-18 | $10.22 | $10.66 | $10.22 | $10.47 | $8.24 | 224,982 |
| 2024-06-17 | $10.21 | $10.32 | $10.07 | $10.28 | $8.09 | 143,526 |
| 2024-06-14 | $10.36 | $10.36 | $9.91 | $10.10 | $7.95 | 406,276 |
| 2024-06-13 | $10.27 | $10.40 | $10.02 | $10.40 | $8.18 | 421,717 |
| 2024-06-12 | $10.57 | $10.57 | $10.18 | $10.28 | $8.09 | 165,803 |
| 2024-06-11 | $10.34 | $10.42 | $10.27 | $10.40 | $8.18 | 108,816 |
| 2024-06-10 | $10.09 | $10.55 | $10.09 | $10.43 | $8.21 | 327,400 |
| 2024-06-07 | $10.25 | $10.29 | $10.06 | $10.09 | $10.09 | 173,962 |
| 2024-06-06 | $10.44 | $10.46 | $10.20 | $10.25 | $10.25 | 224,357 |
| 2024-06-05 | $10.26 | $10.52 | $10.14 | $10.49 | $10.49 | 438,723 |
| 2024-06-04 | $10.50 | $10.63 | $10.11 | $10.23 | $10.23 | 340,059 |
| 2024-06-03 | $10.32 | $10.78 | $10.20 | $10.61 | $10.61 | 281,031 |
| 2024-05-31 | $10.51 | $10.78 | $10.21 | $10.32 | $10.32 | 307,845 |
| 2024-05-30 | $11.00 | $11.99 | $10.38 | $10.39 | $10.39 | 1,144,419 |
| 2024-05-29 | $13.93 | $13.93 | $13.38 | $13.50 | $13.50 | 289,277 |
| 2024-05-28 | $13.86 | $14.40 | $13.81 | $14.32 | $14.32 | 217,707 |
| 2024-05-24 | $14.10 | $14.29 | $13.80 | $13.83 | $13.83 | 177,630 |
| 2024-05-23 | $14.56 | $14.64 | $13.89 | $14.08 | $14.08 | 142,691 |
| 2024-05-22 | $14.84 | $14.87 | $14.48 | $14.64 | $14.64 | 124,203 |
| 2024-05-21 | $15.08 | $15.18 | $14.78 | $14.89 | $14.89 | 161,191 |
| 2024-05-20 | $15.07 | $15.35 | $14.99 | $15.32 | $15.32 | 204,711 |
| 2024-05-17 | $15.02 | $15.44 | $14.98 | $15.10 | $15.10 | 134,148 |
| 2024-05-16 | $14.65 | $15.25 | $14.58 | $15.02 | $15.02 | 217,401 |
| 2024-05-15 | $14.34 | $14.70 | $14.06 | $14.61 | $14.61 | 123,625 |
| 2024-05-14 | $14.39 | $14.55 | $14.07 | $14.13 | $14.13 | 151,460 |
| 2024-05-13 | $14.31 | $14.80 | $14.12 | $14.57 | $14.57 | 272,877 |
| 2024-05-10 | $14.75 | $14.83 | $14.20 | $14.21 | $14.21 | 152,844 |
| 2024-05-09 | $14.55 | $14.62 | $14.43 | $14.56 | $14.56 | 192,546 |
| 2024-05-08 | $14.04 | $14.45 | $13.88 | $14.37 | $14.37 | 168,506 |
| 2024-05-07 | $13.90 | $14.31 | $13.90 | $14.28 | $14.28 | 178,763 |
| 2024-05-06 | $13.72 | $14.15 | $13.68 | $14.09 | $14.09 | 199,437 |
| 2024-05-03 | $13.17 | $13.74 | $13.17 | $13.66 | $13.66 | 189,419 |
| 2024-05-02 | $12.51 | $13.34 | $12.47 | $13.09 | $13.09 | 192,498 |
| 2024-05-01 | $12.62 | $12.65 | $12.14 | $12.14 | $12.14 | 76,041 |
| 2024-04-30 | $12.27 | $12.60 | $12.21 | $12.57 | $12.57 | 235,851 |
| 2024-04-29 | $12.93 | $12.97 | $12.34 | $12.38 | $12.38 | 117,420 |
| 2024-04-26 | $12.02 | $12.79 | $12.02 | $12.72 | $12.72 | 172,341 |
| 2024-04-25 | $12.08 | $12.21 | $11.90 | $11.92 | $11.92 | 162,528 |
| 2024-04-24 | $12.29 | $12.31 | $12.01 | $12.19 | $12.19 | 121,091 |
| 2024-04-23 | $11.87 | $12.47 | $11.85 | $12.14 | $12.14 | 111,966 |
| 2024-04-22 | $11.70 | $12.03 | $11.64 | $11.87 | $11.87 | 136,150 |
| 2024-04-19 | $11.97 | $12.03 | $11.61 | $11.62 | $11.62 | 112,666 |
| 2024-04-18 | $11.80 | $12.05 | $11.74 | $12.00 | $12.00 | 100,709 |
| 2024-04-17 | $12.13 | $12.19 | $11.72 | $11.84 | $11.84 | 254,450 |
| 2024-04-16 | $12.67 | $12.67 | $12.01 | $12.04 | $12.04 | 188,492 |
| 2024-04-15 | $13.00 | $13.00 | $12.56 | $12.75 | $12.75 | 160,601 |
| 2024-04-12 | $12.99 | $13.17 | $12.81 | $12.87 | $12.87 | 108,585 |
| 2024-04-11 | $13.43 | $13.43 | $13.11 | $13.31 | $13.31 | 53,061 |
| 2024-04-10 | $13.06 | $13.36 | $13.06 | $13.25 | $13.25 | 60,683 |
| 2024-04-09 | $13.11 | $13.32 | $13.09 | $13.27 | $13.27 | 40,202 |
| 2024-04-08 | $13.06 | $13.22 | $12.93 | $13.05 | $13.05 | 66,328 |
| 2024-04-05 | $13.08 | $13.16 | $12.76 | $13.06 | $13.06 | 83,547 |
| 2024-04-04 | $13.30 | $13.59 | $13.08 | $13.25 | $13.25 | 176,731 |
| 2024-04-03 | $12.28 | $13.27 | $12.28 | $13.27 | $13.27 | 218,313 |
| 2024-04-02 | $12.05 | $12.54 | $12.05 | $12.31 | $12.31 | 168,738 |
| 2024-04-01 | $11.56 | $12.16 | $11.40 | $12.11 | $12.11 | 255,883 |
| 2024-03-28 | $11.91 | $11.95 | $11.35 | $11.43 | $11.43 | 279,481 |
| 2024-03-27 | $11.23 | $12.03 | $11.12 | $11.86 | $11.86 | 451,394 |
| 2024-03-26 | $10.44 | $10.46 | $10.03 | $10.12 | $10.12 | 193,479 |
| 2024-03-25 | $10.49 | $10.51 | $10.27 | $10.34 | $10.34 | 108,510 |
| 2024-03-22 | $10.37 | $10.63 | $10.23 | $10.43 | $10.43 | 155,426 |
| 2024-03-21 | $10.50 | $10.61 | $10.48 | $10.54 | $10.54 | 112,875 |
| 2024-03-20 | $10.10 | $10.44 | $10.05 | $10.40 | $10.40 | 188,044 |
| 2024-03-19 | $10.02 | $10.14 | $9.98 | $10.02 | $10.02 | 141,335 |
| 2024-03-18 | $10.23 | $10.35 | $10.06 | $10.11 | $10.11 | 169,074 |
| 2024-03-15 | $10.63 | $10.66 | $9.90 | $10.15 | $10.15 | 1,860,599 |
| 2024-03-14 | $10.96 | $11.04 | $10.36 | $10.62 | $10.62 | 242,071 |
| 2024-03-13 | $11.15 | $11.33 | $10.84 | $11.07 | $11.07 | 184,089 |
| 2024-03-12 | $11.35 | $11.48 | $11.00 | $11.09 | $11.09 | 194,124 |
| 2024-03-11 | $11.05 | $11.35 | $10.90 | $11.12 | $11.12 | 126,361 |
| 2024-03-08 | $10.94 | $11.26 | $10.75 | $10.87 | $10.87 | 97,773 |
| 2024-03-07 | $10.74 | $10.95 | $10.67 | $10.87 | $10.87 | 122,510 |
| 2024-03-06 | $11.04 | $11.04 | $10.68 | $10.79 | $10.79 | 122,323 |
| 2024-03-05 | $10.80 | $10.97 | $10.61 | $10.75 | $10.75 | 210,509 |
| 2024-03-04 | $11.61 | $11.61 | $10.81 | $10.95 | $10.95 | 118,120 |
| 2024-03-01 | $11.35 | $11.35 | $10.96 | $11.20 | $11.20 | 104,264 |
| 2024-02-29 | $11.54 | $11.58 | $11.08 | $11.12 | $11.12 | 197,908 |
| 2024-02-28 | $11.56 | $11.69 | $11.32 | $11.48 | $11.48 | 87,393 |
| 2024-02-27 | $11.91 | $11.91 | $11.58 | $11.77 | $11.77 | 76,505 |
| 2024-02-26 | $12.07 | $12.20 | $11.71 | $11.78 | $11.78 | 64,417 |
| 2024-02-23 | $11.95 | $12.17 | $11.62 | $12.07 | $12.07 | 92,870 |
| 2024-02-22 | $11.62 | $11.87 | $11.42 | $11.81 | $11.81 | 139,125 |
| 2024-02-21 | $11.74 | $11.99 | $11.44 | $11.54 | $11.54 | 126,244 |
| 2024-02-20 | $12.10 | $12.10 | $11.59 | $11.68 | $11.68 | 128,388 |
| 2024-02-16 | $12.07 | $12.29 | $11.84 | $12.10 | $12.10 | 91,234 |
| 2024-02-15 | $12.01 | $12.19 | $11.92 | $12.06 | $12.06 | 46,491 |
| 2024-02-14 | $11.79 | $12.02 | $11.70 | $11.93 | $11.93 | 47,013 |
| 2024-02-13 | $11.87 | $11.87 | $11.42 | $11.55 | $11.55 | 62,843 |
| 2024-02-12 | $11.80 | $12.13 | $11.80 | $12.09 | $12.09 | 59,913 |
| 2024-02-09 | $11.84 | $11.84 | $11.40 | $11.69 | $11.69 | 77,036 |
| 2024-02-08 | $11.88 | $11.91 | $11.66 | $11.66 | $11.66 | 39,799 |
| 2024-02-07 | $11.90 | $12.04 | $11.83 | $12.02 | $12.02 | 36,713 |
| 2024-02-06 | $11.86 | $12.21 | $11.77 | $12.06 | $12.06 | 50,262 |
| 2024-02-05 | $11.89 | $11.90 | $11.52 | $11.53 | $11.53 | 50,766 |
| 2024-02-02 | $11.55 | $12.01 | $11.55 | $11.89 | $11.89 | 66,410 |
| 2024-02-01 | $11.85 | $11.85 | $11.26 | $11.79 | $11.79 | 68,762 |
| 2024-01-31 | $11.59 | $11.93 | $11.50 | $11.80 | $11.80 | 87,880 |
| 2024-01-30 | $11.68 | $11.72 | $11.21 | $11.59 | $11.59 | 61,305 |
| 2024-01-29 | $12.01 | $12.09 | $11.85 | $11.94 | $11.94 | 28,307 |
| 2024-01-26 | $12.15 | $12.30 | $11.92 | $12.09 | $12.09 | 32,548 |
| 2024-01-25 | $12.58 | $12.58 | $12.01 | $12.33 | $12.33 | 55,157 |
| 2024-01-24 | $12.54 | $12.74 | $12.26 | $12.46 | $12.46 | 122,054 |
| 2024-01-23 | $11.99 | $12.58 | $11.99 | $12.16 | $12.16 | 101,172 |
| 2024-01-22 | $11.49 | $11.66 | $11.33 | $11.55 | $11.55 | 115,817 |
| 2024-01-19 | $11.97 | $12.05 | $11.62 | $11.72 | $11.72 | 49,858 |
| 2024-01-18 | $11.66 | $12.31 | $11.66 | $12.08 | $12.08 | 195,720 |
| 2024-01-17 | $11.51 | $11.69 | $11.39 | $11.50 | $11.50 | 87,732 |
| 2024-01-16 | $12.19 | $12.21 | $11.61 | $11.73 | $11.73 | 103,512 |
| 2024-01-12 | $12.46 | $12.72 | $12.18 | $12.29 | $12.29 | 60,789 |
| 2024-01-11 | $12.41 | $12.55 | $12.14 | $12.37 | $12.37 | 34,505 |
| 2024-01-10 | $12.32 | $12.35 | $12.05 | $12.12 | $12.12 | 37,901 |
| 2024-01-09 | $12.52 | $12.52 | $12.25 | $12.33 | $12.33 | 54,413 |
| 2024-01-08 | $12.72 | $12.72 | $12.50 | $12.57 | $12.57 | 60,026 |
| 2024-01-05 | $12.91 | $13.05 | $12.50 | $12.91 | $12.91 | 67,557 |
| 2024-01-04 | $12.88 | $13.08 | $12.71 | $13.03 | $13.03 | 45,963 |
| 2024-01-03 | $13.31 | $13.31 | $12.75 | $12.94 | $12.94 | 65,976 |
| 2024-01-02 | $13.49 | $13.78 | $13.15 | $13.27 | $13.27 | 79,801 |
| 2023-12-29 | $13.51 | $13.97 | $13.43 | $13.81 | $13.81 | 74,272 |
| 2023-12-28 | $13.21 | $13.60 | $13.10 | $13.37 | $13.37 | 113,748 |
| 2023-12-27 | $13.38 | $13.51 | $13.03 | $13.18 | $13.18 | 34,143 |
| 2023-12-26 | $13.47 | $13.77 | $13.17 | $13.25 | $13.25 | 21,733 |
| 2023-12-22 | $13.62 | $13.67 | $12.90 | $13.34 | $13.34 | 106,560 |
| 2023-12-21 | $13.52 | $13.88 | $13.22 | $13.88 | $13.88 | 78,869 |
| 2023-12-20 | $13.80 | $13.94 | $13.23 | $13.27 | $13.27 | 57,570 |
| 2023-12-19 | $13.71 | $14.11 | $13.71 | $14.01 | $14.01 | 41,879 |
| 2023-12-18 | $14.18 | $14.20 | $13.52 | $13.70 | $13.70 | 57,372 |
| 2023-12-15 | $14.64 | $15.18 | $14.11 | $14.20 | $14.20 | 132,275 |
| 2023-12-14 | $13.60 | $14.60 | $13.60 | $14.44 | $14.44 | 125,739 |
| 2023-12-13 | $12.97 | $13.60 | $12.82 | $13.60 | $13.60 | 70,400 |
| 2023-12-12 | $12.96 | $13.16 | $12.59 | $13.16 | $13.16 | 66,144 |
| 2023-12-11 | $12.80 | $13.09 | $12.75 | $12.88 | $12.88 | 64,236 |
| 2023-12-08 | $12.42 | $12.86 | $12.42 | $12.80 | $12.80 | 33,176 |
| 2023-12-07 | $12.35 | $12.70 | $12.27 | $12.43 | $12.43 | 25,748 |
| 2023-12-06 | $12.63 | $12.89 | $12.31 | $12.46 | $12.46 | 90,899 |
| 2023-12-05 | $12.85 | $13.15 | $12.69 | $12.84 | $12.84 | 44,362 |
| 2023-12-04 | $12.51 | $13.27 | $12.51 | $13.14 | $13.14 | 98,459 |
| 2023-12-01 | $12.68 | $13.03 | $12.40 | $12.63 | $12.63 | 51,056 |
| 2023-11-30 | $13.12 | $13.40 | $12.00 | $12.82 | $12.82 | 154,635 |
| 2023-11-29 | $13.30 | $13.78 | $13.30 | $13.70 | $13.70 | 20,229 |
| 2023-11-28 | $13.32 | $13.53 | $13.24 | $13.53 | $13.53 | 34,229 |
| 2023-11-27 | $13.46 | $13.50 | $13.10 | $13.33 | $13.33 | 23,963 |
| 2023-11-24 | $13.43 | $13.75 | $13.43 | $13.60 | $13.60 | 10,452 |
| 2023-11-22 | $13.55 | $13.55 | $13.20 | $13.43 | $13.43 | 26,879 |
| 2023-11-21 | $13.45 | $13.86 | $13.45 | $13.56 | $13.56 | 36,965 |
| 2023-11-20 | $13.54 | $13.65 | $13.21 | $13.64 | $13.64 | 67,108 |
| 2023-11-17 | $13.72 | $13.85 | $13.20 | $13.50 | $13.50 | 29,120 |
| 2023-11-16 | $13.37 | $13.64 | $13.17 | $13.53 | $13.53 | 43,755 |
| 2023-11-15 | $13.27 | $13.74 | $12.92 | $13.69 | $13.69 | 70,670 |
| 2023-11-14 | $12.39 | $13.23 | $12.19 | $12.99 | $12.99 | 81,229 |
| 2023-11-13 | $11.94 | $12.33 | $11.55 | $12.09 | $12.09 | 48,782 |
| 2023-11-10 | $11.40 | $11.46 | $11.12 | $11.39 | $11.39 | 22,398 |
| 2023-11-09 | $12.05 | $12.05 | $11.18 | $11.36 | $11.36 | 38,942 |
| 2023-11-08 | $12.28 | $12.28 | $12.02 | $12.12 | $12.12 | 10,659 |
| 2023-11-07 | $12.35 | $12.49 | $12.23 | $12.38 | $12.38 | 51,922 |
| 2023-11-06 | $12.15 | $12.47 | $12.12 | $12.33 | $12.33 | 59,951 |
| 2023-11-03 | $11.92 | $12.04 | $11.66 | $11.98 | $11.98 | 19,393 |
| 2023-11-02 | $11.50 | $11.84 | $11.41 | $11.69 | $11.69 | 21,991 |
| 2023-11-01 | $11.38 | $11.42 | $11.14 | $11.36 | $11.36 | 48,998 |
| 2023-10-31 | $11.76 | $11.85 | $11.35 | $11.44 | $11.44 | 30,047 |
| 2023-10-30 | $11.98 | $11.98 | $11.77 | $11.88 | $11.88 | 18,804 |
| 2023-10-27 | $12.22 | $12.22 | $11.67 | $11.85 | $11.85 | 18,942 |
| 2023-10-26 | $11.92 | $12.27 | $11.92 | $12.06 | $12.06 | 38,101 |
| 2023-10-25 | $11.59 | $12.14 | $11.34 | $11.92 | $11.92 | 54,271 |
| 2023-10-24 | $11.37 | $12.00 | $11.33 | $11.88 | $11.88 | 91,117 |
| 2023-10-23 | $11.07 | $11.85 | $10.93 | $11.57 | $11.57 | 44,833 |
| 2023-10-20 | $11.00 | $11.17 | $10.88 | $11.07 | $11.07 | 55,169 |
| 2023-10-19 | $11.39 | $11.55 | $11.01 | $11.08 | $11.08 | 83,766 |
| 2023-10-18 | $11.61 | $11.69 | $11.44 | $11.47 | $11.47 | 50,055 |
| 2023-10-17 | $11.66 | $11.80 | $11.61 | $11.69 | $11.69 | 57,020 |
| 2023-10-16 | $11.74 | $11.84 | $11.69 | $11.69 | $11.69 | 21,939 |
| 2023-10-13 | $11.96 | $12.10 | $11.69 | $11.74 | $11.74 | 22,911 |
| 2023-10-12 | $12.30 | $12.40 | $11.93 | $12.04 | $12.04 | 60,806 |
| 2023-10-11 | $12.39 | $12.87 | $12.36 | $12.40 | $12.40 | 54,332 |
| 2023-10-10 | $12.48 | $12.68 | $12.48 | $12.56 | $12.56 | 19,957 |
| 2023-10-09 | $12.40 | $12.46 | $12.23 | $12.40 | $12.40 | 23,389 |
| 2023-10-06 | $12.01 | $12.60 | $12.01 | $12.51 | $12.51 | 37,545 |
| 2023-10-05 | $11.92 | $12.08 | $11.80 | $12.05 | $12.05 | 43,368 |
| 2023-10-04 | $11.80 | $12.02 | $11.75 | $12.00 | $12.00 | 47,675 |
| 2023-10-03 | $12.06 | $12.35 | $11.85 | $11.90 | $11.90 | 51,658 |
| 2023-10-02 | $12.37 | $12.50 | $12.26 | $12.43 | $12.43 | 39,406 |
| 2023-09-29 | $12.48 | $12.51 | $12.19 | $12.47 | $12.47 | 62,695 |
| 2023-09-28 | $12.01 | $12.41 | $12.01 | $12.24 | $12.24 | 33,994 |
| 2023-09-27 | $12.01 | $12.17 | $11.84 | $12.09 | $12.09 | 50,796 |
| 2023-09-26 | $11.97 | $12.08 | $11.81 | $11.91 | $11.91 | 51,560 |
| 2023-09-25 | $12.01 | $12.37 | $11.90 | $12.09 | $12.09 | 42,310 |
| 2023-09-22 | $12.24 | $12.79 | $12.09 | $12.30 | $12.30 | 41,892 |
| 2023-09-21 | $12.07 | $12.07 | $11.50 | $11.87 | $11.87 | 219,844 |
| 2023-09-20 | $12.50 | $12.65 | $12.20 | $12.27 | $12.27 | 33,954 |
| 2023-09-19 | $12.36 | $12.64 | $12.27 | $12.50 | $12.50 | 85,112 |
| 2023-09-18 | $12.67 | $12.77 | $12.04 | $12.46 | $12.46 | 122,376 |
| 2023-09-15 | $13.14 | $13.15 | $12.53 | $12.88 | $12.88 | 94,846 |
| 2023-09-14 | $12.85 | $13.37 | $12.83 | $13.15 | $13.15 | 118,679 |
| 2023-09-13 | $13.04 | $13.24 | $12.71 | $12.78 | $12.78 | 29,774 |
| 2023-09-12 | $13.17 | $13.45 | $13.06 | $13.07 | $13.07 | 32,196 |
| 2023-09-11 | $13.73 | $13.92 | $12.86 | $13.18 | $13.18 | 49,738 |
| 2023-09-08 | $13.90 | $13.97 | $13.27 | $13.48 | $13.48 | 55,132 |
| 2023-09-07 | $14.08 | $14.34 | $13.86 | $13.98 | $13.98 | 37,614 |
| 2023-09-06 | $14.20 | $14.61 | $14.19 | $14.43 | $14.43 | 48,909 |
| 2023-09-05 | $13.84 | $14.22 | $13.68 | $14.21 | $14.21 | 45,379 |
| 2023-09-01 | $14.23 | $14.23 | $13.85 | $13.96 | $13.96 | 110,208 |
| 2023-08-31 | $14.00 | $14.20 | $13.83 | $13.91 | $13.91 | 110,109 |
| 2023-08-30 | $13.80 | $14.36 | $13.04 | $13.97 | $13.97 | 137,667 |
| 2023-08-29 | $13.05 | $14.76 | $12.55 | $13.75 | $13.75 | 264,430 |
| 2023-08-28 | $12.43 | $12.43 | $12.02 | $12.13 | $12.13 | 59,239 |
| 2023-08-25 | $11.88 | $12.00 | $11.70 | $11.96 | $11.96 | 77,829 |
| 2023-08-24 | $11.99 | $12.15 | $11.65 | $11.91 | $11.91 | 81,783 |
| 2023-08-23 | $12.27 | $12.39 | $12.00 | $12.00 | $12.00 | 38,745 |
| 2023-08-22 | $12.21 | $12.29 | $11.84 | $12.29 | $12.29 | 54,541 |
| 2023-08-21 | $12.45 | $12.48 | $12.10 | $12.15 | $12.15 | 38,485 |
| 2023-08-18 | $12.66 | $12.70 | $12.37 | $12.48 | $12.48 | 36,691 |
| 2023-08-17 | $13.21 | $13.21 | $12.45 | $12.85 | $12.85 | 92,786 |
| 2023-08-16 | $13.02 | $13.04 | $12.32 | $12.51 | $12.51 | 50,334 |
| 2023-08-15 | $13.77 | $13.77 | $13.06 | $13.15 | $13.15 | 76,194 |
| 2023-08-14 | $13.90 | $14.06 | $13.75 | $13.81 | $13.81 | 29,747 |
| 2023-08-11 | $14.17 | $14.48 | $14.06 | $14.21 | $14.21 | 67,206 |
| 2023-08-10 | $14.43 | $14.65 | $14.14 | $14.35 | $14.35 | 48,511 |
| 2023-08-09 | $14.37 | $14.37 | $13.97 | $14.13 | $14.13 | 29,410 |
| 2023-08-08 | $14.30 | $14.50 | $14.15 | $14.38 | $14.38 | 53,143 |
| 2023-08-07 | $14.75 | $14.83 | $14.55 | $14.62 | $14.62 | 24,533 |
| 2023-08-04 | $15.28 | $15.28 | $14.65 | $14.75 | $14.75 | 26,280 |
| 2023-08-03 | $14.62 | $15.05 | $14.52 | $14.88 | $14.88 | 29,563 |
| 2023-08-02 | $15.05 | $15.05 | $14.38 | $14.47 | $14.47 | 59,341 |
| 2023-08-01 | $15.04 | $15.17 | $14.86 | $14.91 | $14.91 | 21,032 |
| 2023-07-31 | $15.43 | $15.67 | $15.17 | $15.22 | $15.22 | 65,335 |
| 2023-07-28 | $15.45 | $15.83 | $15.43 | $15.52 | $15.52 | 42,567 |
| 2023-07-27 | $15.45 | $15.59 | $14.97 | $15.02 | $15.02 | 25,770 |
| 2023-07-26 | $14.98 | $15.76 | $14.93 | $15.36 | $15.36 | 33,796 |
| 2023-07-25 | $15.29 | $15.58 | $14.92 | $14.97 | $14.97 | 59,246 |
| 2023-07-24 | $15.47 | $15.58 | $14.84 | $15.00 | $15.00 | 73,796 |
| 2023-07-21 | $14.95 | $14.95 | $14.66 | $14.81 | $14.81 | 19,896 |
| 2023-07-20 | $14.86 | $14.91 | $14.70 | $14.74 | $14.74 | 26,665 |
| 2023-07-19 | $15.00 | $15.00 | $14.70 | $14.85 | $14.85 | 25,449 |
| 2023-07-18 | $14.96 | $15.10 | $14.74 | $14.80 | $14.80 | 11,831 |
| 2023-07-17 | $15.24 | $15.34 | $15.02 | $15.06 | $15.06 | 50,364 |
| 2023-07-14 | $14.94 | $15.44 | $14.92 | $15.43 | $15.43 | 48,570 |
| 2023-07-13 | $14.98 | $15.54 | $14.63 | $15.20 | $15.20 | 72,067 |
| 2023-07-12 | $14.97 | $15.22 | $14.68 | $14.78 | $14.78 | 38,498 |
| 2023-07-11 | $14.30 | $14.50 | $14.14 | $14.40 | $14.40 | 22,700 |
| 2023-07-10 | $13.94 | $14.50 | $13.90 | $14.29 | $14.29 | 30,659 |
| 2023-07-07 | $13.50 | $14.30 | $13.15 | $14.08 | $14.08 | 110,468 |
| 2023-07-06 | $13.94 | $14.02 | $13.04 | $13.31 | $13.31 | 197,749 |
| 2023-07-05 | $14.61 | $14.61 | $13.77 | $13.90 | $13.90 | 83,201 |
| 2023-07-03 | $14.26 | $14.99 | $14.26 | $14.72 | $14.72 | 17,602 |
| 2023-06-30 | $14.15 | $14.37 | $14.01 | $14.08 | $14.08 | 33,440 |
| 2023-06-29 | $14.20 | $14.63 | $13.98 | $14.09 | $14.09 | 43,786 |
| 2023-06-28 | $14.39 | $14.54 | $14.04 | $14.40 | $14.40 | 42,570 |
| 2023-06-27 | $14.18 | $14.46 | $14.03 | $14.39 | $14.39 | 13,749 |
| 2023-06-26 | $14.07 | $14.39 | $13.84 | $13.86 | $13.86 | 51,826 |
| 2023-06-23 | $14.53 | $14.98 | $14.33 | $14.46 | $14.05 | 35,700 |
| 2023-06-22 | $15.04 | $15.29 | $14.81 | $14.85 | $14.43 | 40,966 |
| 2023-06-21 | $14.55 | $15.65 | $14.55 | $15.02 | $14.60 | 101,388 |
| 2023-06-20 | $16.02 | $16.02 | $14.23 | $14.33 | $13.93 | 243,573 |
| 2023-06-16 | $16.63 | $16.65 | $16.01 | $16.45 | $15.99 | 73,026 |
| 2023-06-15 | $16.19 | $16.51 | $16.00 | $16.38 | $15.92 | 55,371 |
| 2023-06-14 | $16.40 | $16.77 | $16.03 | $16.18 | $15.73 | 39,547 |
| 2023-06-13 | $16.40 | $16.81 | $16.22 | $16.44 | $15.98 | 44,353 |
| 2023-06-12 | $16.31 | $16.51 | $16.01 | $16.04 | $15.59 | 16,633 |
| 2023-06-09 | $16.53 | $16.74 | $16.36 | $16.41 | $15.95 | 5,999 |
| 2023-06-08 | $16.46 | $16.87 | $16.26 | $16.59 | $16.12 | 22,277 |
| 2023-06-07 | $17.02 | $17.39 | $16.19 | $16.28 | $15.82 | 211,074 |
| 2023-06-06 | $16.16 | $17.10 | $16.16 | $16.78 | $16.31 | 81,821 |
| 2023-06-05 | $16.19 | $16.57 | $15.90 | $16.35 | $15.89 | 63,690 |
| 2023-06-02 | $16.26 | $16.57 | $15.93 | $16.23 | $15.77 | 82,448 |
| 2023-06-01 | $15.34 | $16.30 | $15.34 | $15.94 | $15.49 | 42,537 |
| 2023-05-31 | $14.65 | $16.22 | $14.65 | $15.52 | $15.08 | 286,113 |
| 2023-05-30 | $14.44 | $14.99 | $14.44 | $14.67 | $14.26 | 45,762 |
| 2023-05-26 | $14.49 | $15.09 | $14.25 | $14.81 | $14.81 | 31,618 |
| 2023-05-25 | $14.46 | $14.70 | $14.24 | $14.31 | $14.31 | 41,428 |
| 2023-05-24 | $14.75 | $14.94 | $14.43 | $14.47 | $14.47 | 55,164 |
| 2023-05-23 | $15.33 | $15.42 | $14.84 | $15.02 | $15.02 | 65,260 |
| 2023-05-22 | $15.32 | $15.68 | $15.32 | $15.52 | $15.52 | 19,840 |
| 2023-05-19 | $15.38 | $15.54 | $14.89 | $15.21 | $15.21 | 59,824 |
| 2023-05-18 | $15.92 | $15.96 | $15.63 | $15.74 | $15.74 | 19,817 |
| 2023-05-17 | $15.93 | $16.09 | $15.77 | $15.89 | $15.89 | 42,776 |
| 2023-05-16 | $15.04 | $16.41 | $15.04 | $16.10 | $16.10 | 131,005 |
| 2023-05-15 | $15.13 | $15.40 | $15.12 | $15.26 | $15.26 | 37,677 |
| 2023-05-12 | $15.08 | $15.37 | $14.79 | $14.86 | $14.86 | 54,963 |
| 2023-05-11 | $15.17 | $15.40 | $14.69 | $15.24 | $15.24 | 47,796 |
| 2023-05-10 | $14.73 | $15.19 | $14.73 | $15.00 | $15.00 | 25,691 |
| 2023-05-09 | $14.35 | $15.00 | $14.35 | $14.91 | $14.91 | 30,809 |
| 2023-05-08 | $15.16 | $15.16 | $14.81 | $14.81 | $14.81 | 33,448 |
| 2023-05-05 | $14.75 | $15.17 | $14.75 | $15.07 | $15.07 | 43,162 |
| 2023-05-04 | $14.75 | $14.75 | $14.26 | $14.49 | $14.49 | 49,852 |
| 2023-05-03 | $14.72 | $15.16 | $14.61 | $14.63 | $14.63 | 37,452 |
| 2023-05-02 | $15.59 | $15.74 | $14.44 | $14.78 | $14.78 | 56,528 |
| 2023-05-01 | $15.99 | $16.13 | $15.61 | $15.62 | $15.62 | 27,911 |
| 2023-04-28 | $15.89 | $16.37 | $15.78 | $15.86 | $15.86 | 60,739 |
| 2023-04-27 | $16.16 | $16.40 | $15.81 | $15.81 | $15.81 | 60,007 |
| 2023-04-26 | $16.23 | $16.53 | $15.99 | $16.07 | $16.07 | 55,773 |
| 2023-04-25 | $16.38 | $16.42 | $15.87 | $15.90 | $15.90 | 59,397 |
| 2023-04-24 | $16.64 | $16.83 | $16.57 | $16.70 | $16.70 | 20,237 |
| 2023-04-21 | $16.72 | $17.06 | $16.67 | $16.82 | $16.82 | 21,950 |
| 2023-04-20 | $16.92 | $17.13 | $16.74 | $16.90 | $16.90 | 21,164 |
| 2023-04-19 | $16.24 | $16.95 | $16.24 | $16.91 | $16.91 | 38,916 |
| 2023-04-18 | $17.05 | $17.05 | $16.30 | $16.51 | $16.51 | 39,678 |
| 2023-04-17 | $16.47 | $17.02 | $16.47 | $16.94 | $16.94 | 55,582 |
| 2023-04-14 | $16.01 | $16.80 | $16.01 | $16.45 | $16.45 | 77,334 |
| 2023-04-13 | $16.70 | $16.70 | $16.40 | $16.50 | $16.50 | 44,203 |
| 2023-04-12 | $16.78 | $16.86 | $16.27 | $16.39 | $16.39 | 45,419 |
| 2023-04-11 | $16.51 | $16.95 | $16.51 | $16.81 | $16.81 | 84,280 |
| 2023-04-10 | $15.98 | $16.38 | $15.95 | $16.33 | $16.33 | 70,797 |
| 2023-04-06 | $16.00 | $16.31 | $15.88 | $16.03 | $16.03 | 99,325 |
| 2023-04-05 | $16.00 | $16.04 | $15.70 | $15.89 | $15.89 | 64,530 |
| 2023-04-04 | $16.34 | $16.63 | $16.08 | $16.12 | $16.12 | 78,221 |
| 2023-04-03 | $16.52 | $16.74 | $16.31 | $16.51 | $16.51 | 55,812 |
| 2023-03-31 | $17.49 | $17.77 | $16.47 | $16.55 | $16.55 | 170,445 |
| 2023-03-30 | $16.55 | $17.66 | $16.55 | $17.46 | $17.46 | 192,046 |
| 2023-03-29 | $17.13 | $17.28 | $16.11 | $16.22 | $16.22 | 61,129 |
| 2023-03-28 | $17.49 | $17.50 | $16.81 | $16.93 | $16.93 | 47,607 |
| 2023-03-27 | $17.33 | $17.56 | $17.18 | $17.46 | $17.46 | 89,577 |
| 2023-03-24 | $17.34 | $17.43 | $17.00 | $17.40 | $17.40 | 34,482 |
| 2023-03-23 | $17.67 | $17.93 | $17.44 | $17.50 | $17.50 | 151,786 |
| 2023-03-22 | $17.91 | $17.91 | $17.31 | $17.31 | $17.31 | 44,092 |
| 2023-03-21 | $17.50 | $18.07 | $17.50 | $17.73 | $17.73 | 61,645 |
| 2023-03-20 | $17.24 | $17.67 | $17.04 | $17.14 | $17.14 | 56,505 |
| 2023-03-17 | $17.55 | $17.55 | $16.93 | $17.21 | $17.21 | 58,121 |
| 2023-03-16 | $17.35 | $17.89 | $16.82 | $17.57 | $17.57 | 47,020 |
| 2023-03-15 | $16.89 | $17.54 | $16.89 | $17.36 | $17.36 | 91,694 |
| 2023-03-14 | $18.33 | $18.33 | $17.84 | $18.19 | $18.19 | 38,794 |
| 2023-03-13 | $17.91 | $18.29 | $17.32 | $18.15 | $18.15 | 49,931 |
| 2023-03-10 | $18.07 | $18.97 | $18.07 | $18.08 | $18.08 | 92,795 |
| 2023-03-09 | $19.08 | $19.08 | $18.03 | $18.11 | $18.11 | 73,793 |
| 2023-03-08 | $19.06 | $19.33 | $18.84 | $19.27 | $19.27 | 48,886 |
| 2023-03-07 | $19.69 | $19.69 | $19.01 | $19.23 | $19.23 | 78,095 |
| 2023-03-06 | $19.69 | $19.96 | $19.43 | $19.75 | $19.75 | 42,865 |
| 2023-03-03 | $19.90 | $20.33 | $19.84 | $19.88 | $19.88 | 50,229 |
| 2023-03-02 | $19.27 | $19.97 | $19.26 | $19.96 | $19.96 | 32,257 |
| 2023-03-01 | $19.28 | $19.75 | $19.15 | $19.47 | $19.47 | 65,526 |
| 2023-02-28 | $18.55 | $18.91 | $18.38 | $18.71 | $18.71 | 191,632 |
| 2023-02-27 | $18.98 | $18.98 | $18.59 | $18.80 | $18.80 | 34,795 |
| 2023-02-24 | $18.66 | $18.93 | $18.34 | $18.67 | $18.67 | 53,421 |
| 2023-02-23 | $19.39 | $19.54 | $18.91 | $19.29 | $19.29 | 87,048 |
| 2023-02-22 | $19.00 | $19.04 | $18.57 | $18.91 | $18.91 | 80,679 |
| 2023-02-21 | $19.68 | $19.72 | $18.90 | $19.00 | $19.00 | 386,465 |
| 2023-02-17 | $19.58 | $20.20 | $19.58 | $20.12 | $20.12 | 60,816 |
| 2023-02-16 | $20.00 | $20.35 | $19.66 | $20.03 | $20.03 | 80,232 |
| 2023-02-15 | $20.74 | $21.01 | $20.40 | $20.49 | $20.49 | 32,518 |
| 2023-02-14 | $20.36 | $21.32 | $20.36 | $21.18 | $21.18 | 154,282 |
| 2023-02-13 | $20.46 | $20.86 | $20.27 | $20.83 | $20.83 | 44,302 |
| 2023-02-10 | $20.36 | $20.44 | $19.75 | $20.10 | $20.10 | 56,497 |
| 2023-02-09 | $20.99 | $21.06 | $20.54 | $20.62 | $20.62 | 60,901 |
| 2023-02-08 | $20.48 | $20.99 | $20.40 | $20.62 | $20.62 | 117,704 |
| 2023-02-07 | $20.76 | $20.76 | $19.80 | $20.47 | $20.47 | 68,295 |
| 2023-02-06 | $20.23 | $20.62 | $19.95 | $20.52 | $20.52 | 87,336 |
| 2023-02-03 | $20.79 | $21.26 | $20.53 | $21.09 | $21.09 | 129,811 |
| 2023-02-02 | $20.31 | $21.53 | $20.09 | $21.27 | $21.27 | 593,201 |
| 2023-02-01 | $19.14 | $20.38 | $19.14 | $20.30 | $20.30 | 285,942 |
| 2023-01-31 | $18.33 | $19.02 | $18.24 | $18.93 | $18.93 | 67,272 |
| 2023-01-30 | $18.88 | $19.18 | $18.42 | $18.56 | $18.56 | 65,703 |
| 2023-01-27 | $19.37 | $19.68 | $19.04 | $19.44 | $19.44 | 124,743 |
| 2023-01-26 | $18.38 | $19.78 | $17.96 | $19.51 | $19.51 | 216,347 |
| 2023-01-25 | $18.02 | $18.10 | $17.64 | $17.80 | $17.80 | 19,071 |
| 2023-01-24 | $17.74 | $18.50 | $17.72 | $18.33 | $18.33 | 69,300 |
| 2023-01-23 | $17.82 | $17.82 | $17.57 | $17.63 | $17.63 | 13,805 |
| 2023-01-20 | $17.62 | $17.95 | $17.34 | $17.57 | $17.57 | 60,233 |
| 2023-01-19 | $17.10 | $17.42 | $17.10 | $17.20 | $17.20 | 28,635 |
| 2023-01-18 | $18.10 | $18.27 | $16.93 | $17.01 | $17.01 | 50,943 |
| 2023-01-17 | $18.31 | $18.34 | $17.75 | $18.00 | $18.00 | 35,950 |
| 2023-01-13 | $17.94 | $18.34 | $17.71 | $18.32 | $18.32 | 45,244 |
| 2023-01-12 | $17.38 | $17.79 | $17.20 | $17.79 | $17.79 | 30,979 |
| 2023-01-11 | $17.15 | $17.68 | $17.08 | $17.54 | $17.54 | 31,653 |
| 2023-01-10 | $17.68 | $17.68 | $16.80 | $17.23 | $17.23 | 120,217 |
| 2023-01-09 | $16.82 | $17.82 | $16.65 | $17.69 | $17.69 | 194,174 |
| 2023-01-06 | $16.28 | $16.66 | $16.08 | $16.51 | $16.51 | 36,503 |
| 2023-01-05 | $16.59 | $16.73 | $16.29 | $16.36 | $16.36 | 128,690 |
| 2023-01-04 | $16.24 | $16.95 | $16.12 | $16.92 | $16.92 | 58,182 |
| 2023-01-03 | $15.91 | $16.70 | $15.63 | $15.70 | $15.70 | 254,400 |
| 2022-12-30 | $15.18 | $15.55 | $15.18 | $15.50 | $15.50 | 89,274 |
| 2022-12-29 | $15.04 | $15.74 | $15.00 | $15.52 | $15.52 | 102,889 |
| 2022-12-28 | $14.78 | $15.20 | $14.67 | $15.01 | $15.01 | 103,278 |
| 2022-12-27 | $14.69 | $15.13 | $14.51 | $15.03 | $15.03 | 83,422 |
| 2022-12-23 | $14.91 | $14.91 | $14.34 | $14.56 | $14.56 | 44,174 |
| 2022-12-22 | $15.66 | $15.68 | $14.99 | $15.11 | $15.11 | 53,159 |
| 2022-12-21 | $15.41 | $15.78 | $15.02 | $15.64 | $15.64 | 48,537 |
| 2022-12-20 | $15.25 | $15.45 | $15.01 | $15.14 | $15.14 | 30,845 |
| 2022-12-19 | $15.57 | $16.12 | $15.06 | $15.53 | $15.53 | 134,294 |
| 2022-12-16 | $15.59 | $15.85 | $15.10 | $15.39 | $15.39 | 198,435 |
| 2022-12-15 | $16.56 | $16.56 | $15.55 | $15.76 | $15.76 | 79,186 |
| 2022-12-14 | $16.24 | $16.92 | $16.24 | $16.51 | $16.51 | 237,497 |
| 2022-12-13 | $16.40 | $16.67 | $16.11 | $16.30 | $16.30 | 121,712 |
| 2022-12-12 | $16.12 | $16.16 | $15.51 | $16.01 | $16.01 | 102,416 |
| 2022-12-09 | $16.33 | $16.33 | $15.60 | $16.00 | $16.00 | 120,501 |
| 2022-12-08 | $15.64 | $16.50 | $14.87 | $16.11 | $16.11 | 112,649 |
| 2022-12-07 | $14.52 | $15.22 | $14.37 | $15.03 | $15.03 | 48,317 |
| 2022-12-06 | $15.66 | $15.66 | $14.77 | $14.87 | $14.87 | 104,839 |
| 2022-12-05 | $15.34 | $15.34 | $14.19 | $15.01 | $15.01 | 140,873 |
| 2022-12-02 | $14.06 | $15.25 | $13.96 | $15.04 | $15.04 | 66,082 |
| 2022-12-01 | $14.54 | $14.70 | $14.15 | $14.19 | $14.19 | 53,408 |
| 2022-11-30 | $14.38 | $14.88 | $14.18 | $14.67 | $14.67 | 178,179 |
| 2022-11-29 | $14.10 | $14.55 | $13.96 | $14.06 | $14.06 | 98,641 |
| 2022-11-28 | $13.89 | $14.23 | $13.49 | $13.68 | $13.68 | 63,730 |
| 2022-11-25 | $13.55 | $14.05 | $13.26 | $13.89 | $13.89 | 86,654 |
| 2022-11-23 | $12.30 | $13.94 | $12.04 | $13.85 | $13.85 | 225,782 |
| 2022-11-22 | $13.49 | $14.60 | $12.16 | $12.41 | $12.41 | 345,210 |
| 2022-11-21 | $15.15 | $15.64 | $14.80 | $14.96 | $14.96 | 111,853 |
| 2022-11-18 | $16.00 | $16.00 | $14.90 | $15.27 | $15.27 | 124,299 |
| 2022-11-17 | $15.95 | $16.38 | $15.80 | $16.17 | $16.17 | 103,858 |
| 2022-11-16 | $17.30 | $17.35 | $16.30 | $16.30 | $16.30 | 87,974 |
| 2022-11-15 | $17.38 | $18.15 | $17.28 | $17.47 | $17.47 | 284,817 |
| 2022-11-14 | $16.12 | $17.44 | $16.12 | $17.23 | $17.23 | 162,695 |
| 2022-11-11 | $14.92 | $16.20 | $14.85 | $15.85 | $15.85 | 112,137 |
| 2022-11-10 | $14.43 | $14.76 | $14.13 | $14.55 | $14.55 | 60,336 |
| 2022-11-09 | $14.76 | $14.76 | $13.52 | $13.67 | $13.67 | 89,897 |
| 2022-11-08 | $14.80 | $15.13 | $14.11 | $15.12 | $15.12 | 88,249 |
| 2022-11-07 | $14.13 | $15.15 | $13.87 | $14.89 | $14.89 | 122,441 |
| 2022-11-04 | $13.51 | $14.15 | $13.22 | $13.87 | $13.87 | 80,287 |
| 2022-11-03 | $12.69 | $13.39 | $12.67 | $13.06 | $13.06 | 96,519 |
| 2022-11-02 | $13.25 | $13.29 | $12.68 | $12.69 | $12.69 | 69,994 |
| 2022-11-01 | $13.75 | $13.75 | $13.27 | $13.29 | $13.29 | 51,561 |
| 2022-10-31 | $13.11 | $13.52 | $13.02 | $13.12 | $13.12 | 63,178 |
| 2022-10-28 | $12.74 | $13.26 | $12.55 | $13.26 | $13.26 | 78,880 |
| 2022-10-27 | $13.26 | $13.33 | $12.93 | $13.07 | $13.07 | 97,870 |
| 2022-10-26 | $12.71 | $13.97 | $12.71 | $13.61 | $13.61 | 152,777 |
| 2022-10-25 | $12.15 | $12.78 | $12.04 | $12.57 | $12.57 | 293,707 |
| 2022-10-24 | $13.10 | $13.20 | $11.78 | $12.06 | $12.06 | 692,529 |
| 2022-10-21 | $13.68 | $14.36 | $13.68 | $14.25 | $14.25 | 65,162 |
| 2022-10-20 | $13.99 | $14.68 | $13.74 | $13.78 | $13.78 | 107,250 |
| 2022-10-19 | $13.86 | $14.17 | $13.73 | $13.91 | $13.91 | 65,836 |
| 2022-10-18 | $14.81 | $14.81 | $14.17 | $14.38 | $14.38 | 67,211 |
| 2022-10-17 | $14.79 | $14.94 | $14.47 | $14.58 | $14.58 | 66,997 |
| 2022-10-14 | $14.87 | $14.87 | $13.68 | $14.21 | $14.21 | 126,818 |
| 2022-10-13 | $13.31 | $14.85 | $13.06 | $14.71 | $14.71 | 266,813 |
| 2022-10-12 | $13.44 | $13.79 | $13.17 | $13.78 | $13.78 | 60,124 |
| 2022-10-11 | $13.78 | $13.91 | $13.22 | $13.58 | $13.58 | 47,437 |
| 2022-10-10 | $13.77 | $14.15 | $13.67 | $14.03 | $14.03 | 66,000 |
| 2022-10-07 | $14.02 | $14.07 | $13.68 | $14.04 | $14.04 | 82,521 |
| 2022-10-06 | $14.50 | $14.66 | $14.22 | $14.25 | $14.25 | 52,013 |
| 2022-10-05 | $14.60 | $14.64 | $14.38 | $14.60 | $14.60 | 85,422 |
| 2022-10-04 | $14.19 | $14.69 | $14.10 | $14.65 | $14.65 | 55,310 |
| 2022-10-03 | $13.37 | $13.97 | $13.09 | $13.80 | $13.80 | 55,923 |
| 2022-09-30 | $12.92 | $13.33 | $12.85 | $13.21 | $13.21 | 75,451 |
| 2022-09-29 | $13.58 | $13.58 | $12.93 | $13.11 | $13.11 | 92,607 |
| 2022-09-28 | $13.42 | $14.04 | $13.42 | $14.00 | $14.00 | 63,046 |
| 2022-09-27 | $14.06 | $14.34 | $13.58 | $13.65 | $13.65 | 121,363 |
| 2022-09-26 | $13.95 | $14.42 | $13.81 | $14.16 | $14.16 | 102,786 |
| 2022-09-23 | $14.30 | $14.35 | $13.60 | $13.95 | $13.95 | 130,109 |
| 2022-09-22 | $14.96 | $15.26 | $14.47 | $14.51 | $14.51 | 169,655 |
| 2022-09-21 | $15.09 | $15.42 | $14.90 | $14.96 | $14.96 | 87,527 |
| 2022-09-20 | $15.58 | $15.79 | $15.28 | $15.48 | $15.48 | 127,793 |
| 2022-09-19 | $15.14 | $15.88 | $15.14 | $15.75 | $15.75 | 168,347 |
| 2022-09-16 | $15.20 | $15.34 | $14.60 | $15.34 | $15.34 | 1,191,447 |
| 2022-09-15 | $15.15 | $15.87 | $15.15 | $15.51 | $15.51 | 159,441 |
| 2022-09-14 | $15.39 | $15.56 | $15.01 | $15.15 | $15.15 | 137,779 |
| 2022-09-13 | $15.27 | $15.47 | $15.04 | $15.34 | $15.34 | 131,736 |
| 2022-09-12 | $16.31 | $16.31 | $15.68 | $15.84 | $15.84 | 113,711 |
| 2022-09-09 | $15.52 | $16.27 | $15.22 | $15.97 | $15.97 | 142,643 |
| 2022-09-08 | $15.18 | $15.22 | $14.85 | $15.17 | $15.17 | 98,087 |
| 2022-09-07 | $15.09 | $15.55 | $14.76 | $15.49 | $15.49 | 127,841 |
| 2022-09-06 | $15.31 | $15.38 | $14.83 | $15.09 | $15.09 | 175,242 |
| 2022-09-02 | $16.64 | $16.64 | $15.39 | $15.56 | $15.56 | 192,592 |
| 2022-09-01 | $17.26 | $17.40 | $16.16 | $16.28 | $16.28 | 137,707 |
| 2022-08-31 | $17.69 | $17.83 | $17.19 | $17.71 | $17.71 | 266,471 |
| 2022-08-30 | $18.10 | $18.10 | $16.80 | $17.31 | $17.31 | 166,929 |
| 2022-08-29 | $18.48 | $18.80 | $17.91 | $18.08 | $18.08 | 115,774 |
| 2022-08-26 | $19.13 | $19.31 | $18.22 | $18.82 | $18.82 | 243,066 |
| 2022-08-25 | $19.04 | $19.63 | $17.90 | $18.70 | $18.70 | 264,997 |
| 2022-08-24 | $16.73 | $19.33 | $16.62 | $18.84 | $18.84 | 213,485 |
| 2022-08-23 | $18.12 | $18.52 | $16.56 | $17.18 | $17.18 | 252,920 |
| 2022-08-22 | $18.64 | $18.77 | $18.04 | $18.34 | $18.34 | 152,957 |
| 2022-08-19 | $19.13 | $19.17 | $18.49 | $18.73 | $18.73 | 99,211 |
| 2022-08-18 | $18.95 | $19.45 | $18.73 | $19.32 | $19.32 | 81,581 |
| 2022-08-17 | $19.40 | $19.80 | $18.72 | $19.25 | $19.25 | 100,843 |
| 2022-08-16 | $19.54 | $19.71 | $19.12 | $19.55 | $19.55 | 110,987 |
| 2022-08-15 | $19.67 | $19.95 | $19.30 | $19.74 | $19.74 | 67,579 |
| 2022-08-12 | $19.27 | $20.53 | $18.64 | $19.97 | $19.97 | 399,300 |
| 2022-08-11 | $17.22 | $19.98 | $17.15 | $19.76 | $19.76 | 475,713 |
| 2022-08-10 | $15.72 | $16.70 | $15.71 | $16.66 | $16.66 | 179,014 |
| 2022-08-09 | $16.05 | $16.22 | $15.35 | $15.55 | $15.55 | 183,242 |
| 2022-08-08 | $16.64 | $16.99 | $16.14 | $16.15 | $16.15 | 96,801 |
| 2022-08-05 | $17.04 | $17.23 | $16.59 | $16.73 | $16.73 | 128,298 |
| 2022-08-04 | $17.88 | $17.88 | $16.95 | $17.05 | $17.05 | 129,260 |
| 2022-08-03 | $16.56 | $17.50 | $16.55 | $17.34 | $17.34 | 142,138 |
| 2022-08-02 | $16.06 | $16.69 | $15.83 | $16.46 | $16.46 | 232,438 |
| 2022-08-01 | $17.38 | $17.38 | $15.85 | $16.33 | $16.33 | 233,139 |
| 2022-07-29 | $17.38 | $17.59 | $17.16 | $17.40 | $17.40 | 274,665 |
| 2022-07-28 | $17.69 | $17.93 | $16.79 | $17.90 | $17.90 | 162,097 |
| 2022-07-27 | $17.42 | $17.85 | $17.39 | $17.82 | $17.82 | 79,191 |
| 2022-07-26 | $17.67 | $17.81 | $17.34 | $17.42 | $17.42 | 108,991 |
| 2022-07-25 | $16.72 | $17.72 | $16.72 | $17.72 | $17.72 | 161,978 |
| 2022-07-22 | $16.90 | $17.30 | $16.47 | $16.61 | $16.61 | 135,080 |
| 2022-07-21 | $17.42 | $17.42 | $16.85 | $16.94 | $16.94 | 115,213 |
| 2022-07-20 | $17.19 | $17.65 | $17.19 | $17.35 | $17.35 | 163,546 |
| 2022-07-19 | $17.24 | $17.53 | $17.09 | $17.22 | $17.22 | 102,878 |
| 2022-07-18 | $17.38 | $17.86 | $16.98 | $17.04 | $17.04 | 168,188 |
| 2022-07-15 | $17.42 | $17.60 | $16.41 | $16.99 | $16.99 | 243,302 |
| 2022-07-14 | $18.01 | $18.13 | $17.68 | $17.85 | $17.85 | 172,093 |
| 2022-07-13 | $18.00 | $18.29 | $17.43 | $18.21 | $18.21 | 242,525 |
| 2022-07-12 | $18.00 | $18.67 | $18.00 | $18.16 | $18.16 | 219,483 |
| 2022-07-11 | $18.58 | $18.81 | $18.07 | $18.13 | $18.13 | 193,289 |
| 2022-07-08 | $19.05 | $19.25 | $18.52 | $19.12 | $19.12 | 145,309 |
| 2022-07-07 | $18.64 | $19.43 | $18.64 | $19.22 | $19.22 | 287,189 |
| 2022-07-06 | $19.36 | $19.40 | $17.91 | $18.43 | $18.43 | 625,035 |
| 2022-07-05 | $20.03 | $21.10 | $19.99 | $20.69 | $20.69 | 290,102 |
| 2022-07-01 | $20.11 | $20.52 | $19.60 | $20.35 | $20.35 | 116,223 |
| 2022-06-30 | $19.70 | $20.34 | $19.02 | $20.23 | $20.23 | 150,910 |
| 2022-06-29 | $20.82 | $20.99 | $19.54 | $19.80 | $19.80 | 504,127 |
| 2022-06-28 | $20.69 | $21.98 | $20.69 | $21.18 | $21.18 | 483,177 |
| 2022-06-27 | $20.99 | $21.43 | $20.31 | $20.55 | $20.55 | 385,707 |
| 2022-06-24 | $19.35 | $21.00 | $19.13 | $20.55 | $20.55 | 482,289 |
| 2022-06-23 | $17.80 | $19.01 | $17.48 | $18.91 | $18.91 | 375,210 |
| 2022-06-22 | $17.00 | $17.84 | $16.75 | $17.52 | $17.52 | 341,454 |
| 2022-06-21 | $16.58 | $17.15 | $16.22 | $17.03 | $17.03 | 147,310 |
| 2022-06-17 | $17.08 | $17.36 | $16.18 | $16.26 | $16.26 | 622,257 |
| 2022-06-16 | $16.66 | $16.81 | $16.33 | $16.57 | $16.57 | 144,817 |
| 2022-06-15 | $17.10 | $17.48 | $16.88 | $17.33 | $17.33 | 200,007 |
| 2022-06-14 | $17.06 | $17.37 | $16.65 | $16.72 | $16.72 | 271,322 |
| 2022-06-13 | $17.46 | $17.46 | $16.62 | $16.77 | $16.77 | 138,069 |
| 2022-06-10 | $18.54 | $18.75 | $18.14 | $18.14 | $18.14 | 100,759 |
| 2022-06-09 | $18.58 | $18.87 | $18.30 | $18.42 | $18.42 | 129,352 |
| 2022-06-08 | $18.18 | $19.20 | $17.53 | $19.16 | $19.16 | 234,006 |
| 2022-06-07 | $17.51 | $17.99 | $17.22 | $17.88 | $17.88 | 122,302 |
| 2022-06-06 | $17.47 | $17.80 | $17.19 | $17.62 | $17.62 | 186,422 |
| 2022-06-03 | $17.73 | $17.89 | $16.58 | $16.80 | $16.80 | 251,350 |
| 2022-06-02 | $18.22 | $18.37 | $17.45 | $17.89 | $17.89 | 396,975 |
| 2022-06-01 | $18.46 | $18.57 | $17.65 | $18.09 | $18.09 | 200,201 |
| 2022-05-31 | $17.51 | $19.05 | $17.46 | $18.36 | $18.36 | 4,062,522 |
| 2022-05-27 | $17.34 | $17.47 | $16.36 | $17.24 | $17.24 | 346,884 |
| 2022-05-26 | $16.52 | $17.30 | $16.47 | $17.14 | $17.14 | 328,657 |
| 2022-05-25 | $16.59 | $16.85 | $15.70 | $16.41 | $16.41 | 314,457 |
| 2022-05-24 | $16.80 | $16.80 | $15.78 | $16.50 | $16.50 | 398,099 |
| 2022-05-23 | $16.62 | $17.22 | $16.03 | $17.18 | $17.18 | 331,677 |
| 2022-05-20 | $16.54 | $16.67 | $16.01 | $16.51 | $16.51 | 283,948 |
| 2022-05-19 | $16.28 | $16.88 | $16.22 | $16.48 | $16.48 | 267,847 |
| 2022-05-18 | $16.39 | $16.93 | $16.00 | $16.11 | $16.11 | 341,688 |
| 2022-05-17 | $16.06 | $16.83 | $15.81 | $16.54 | $16.54 | 463,997 |
| 2022-05-16 | $15.96 | $16.24 | $15.41 | $15.47 | $15.47 | 248,387 |
| 2022-05-13 | $16.49 | $17.22 | $16.07 | $16.09 | $16.09 | 399,979 |
| 2022-05-12 | $15.21 | $16.59 | $15.06 | $16.26 | $16.26 | 449,015 |
| 2022-05-11 | $17.89 | $18.00 | $15.71 | $15.78 | $15.78 | 373,089 |
| 2022-05-10 | $17.09 | $17.75 | $16.23 | $17.75 | $17.75 | 273,389 |
| 2022-05-09 | $16.25 | $16.69 | $16.09 | $16.47 | $16.47 | 282,801 |
| 2022-05-06 | $17.50 | $17.52 | $16.56 | $16.65 | $16.65 | 241,464 |
| 2022-05-05 | $18.64 | $18.64 | $17.51 | $17.76 | $17.76 | 178,920 |
| 2022-05-04 | $18.50 | $19.37 | $18.13 | $19.26 | $19.26 | 157,517 |
| 2022-05-03 | $18.42 | $18.91 | $18.31 | $18.80 | $18.80 | 240,851 |
| 2022-05-02 | $17.97 | $18.93 | $17.68 | $18.30 | $18.30 | 189,397 |
| 2022-04-29 | $19.32 | $20.25 | $17.86 | $17.97 | $17.97 | 285,095 |
| 2022-04-28 | $18.49 | $18.72 | $17.80 | $18.27 | $18.27 | 144,242 |
| 2022-04-27 | $17.88 | $18.39 | $17.82 | $18.19 | $18.19 | 318,751 |
| 2022-04-26 | $17.90 | $17.91 | $17.05 | $17.64 | $17.64 | 231,854 |
| 2022-04-25 | $18.38 | $18.50 | $17.85 | $17.97 | $17.97 | 207,363 |
| 2022-04-22 | $19.25 | $19.91 | $18.53 | $18.87 | $18.87 | 245,140 |
| 2022-04-21 | $19.97 | $20.27 | $18.72 | $19.01 | $19.01 | 200,612 |
| 2022-04-20 | $20.99 | $20.99 | $19.75 | $19.90 | $19.90 | 211,247 |
| 2022-04-19 | $20.33 | $21.20 | $20.16 | $21.13 | $21.13 | 153,469 |
| 2022-04-18 | $21.22 | $21.34 | $20.24 | $20.52 | $20.52 | 137,080 |
| 2022-04-14 | $22.31 | $22.88 | $21.61 | $21.67 | $21.67 | 98,677 |
| 2022-04-13 | $20.96 | $22.59 | $20.54 | $22.38 | $22.38 | 187,731 |
| 2022-04-12 | $21.75 | $22.67 | $20.77 | $21.46 | $21.46 | 268,569 |
| 2022-04-11 | $21.13 | $21.98 | $20.34 | $21.53 | $21.53 | 183,397 |
| 2022-04-08 | $21.98 | $22.28 | $21.08 | $21.60 | $21.60 | 243,100 |
| 2022-04-07 | $22.91 | $22.91 | $21.50 | $21.82 | $21.82 | 244,349 |
| 2022-04-06 | $23.30 | $23.34 | $22.50 | $23.24 | $23.24 | 146,124 |
| 2022-04-05 | $24.59 | $24.71 | $23.44 | $23.76 | $23.76 | 129,660 |
| 2022-04-04 | $24.74 | $25.85 | $24.66 | $24.75 | $24.75 | 117,928 |
| 2022-04-01 | $24.86 | $25.86 | $23.76 | $24.19 | $24.19 | 203,702 |
| 2022-03-31 | $25.17 | $25.58 | $23.35 | $23.53 | $23.53 | 167,091 |
| 2022-03-30 | $26.36 | $27.37 | $25.10 | $25.43 | $25.43 | 168,874 |
| 2022-03-29 | $26.63 | $27.23 | $26.02 | $26.36 | $26.36 | 138,442 |
| 2022-03-28 | $25.75 | $26.54 | $25.68 | $26.00 | $26.00 | 117,496 |
| 2022-03-25 | $24.90 | $26.21 | $24.90 | $25.41 | $25.41 | 281,159 |
| 2022-03-24 | $27.09 | $27.44 | $25.60 | $25.93 | $25.93 | 100,145 |
| 2022-03-23 | $26.53 | $28.00 | $26.02 | $27.12 | $27.12 | 176,445 |
| 2022-03-22 | $28.07 | $28.50 | $26.92 | $27.00 | $27.00 | 135,311 |
| 2022-03-21 | $27.15 | $27.87 | $26.53 | $27.13 | $27.13 | 133,955 |
| 2022-03-18 | $26.88 | $28.05 | $26.88 | $27.80 | $27.80 | 247,256 |
| 2022-03-17 | $26.32 | $27.80 | $25.24 | $26.88 | $26.88 | 386,118 |
| 2022-03-16 | $22.42 | $27.25 | $22.42 | $27.01 | $27.01 | 407,982 |
| 2022-03-15 | $19.66 | $20.90 | $18.72 | $20.77 | $20.77 | 467,382 |
| 2022-03-14 | $20.60 | $21.23 | $19.17 | $19.36 | $19.36 | 272,956 |
| 2022-03-11 | $22.75 | $22.91 | $20.75 | $21.39 | $21.39 | 331,488 |
| 2022-03-10 | $22.93 | $22.93 | $22.00 | $22.44 | $22.44 | 144,399 |
| 2022-03-09 | $23.96 | $24.93 | $23.39 | $23.62 | $23.62 | 241,404 |
| 2022-03-08 | $23.11 | $23.83 | $22.04 | $23.27 | $23.27 | 185,859 |
| 2022-03-07 | $22.89 | $23.72 | $22.86 | $23.13 | $23.13 | 184,759 |
| 2022-03-04 | $24.09 | $24.49 | $22.14 | $23.45 | $23.45 | 305,701 |
| 2022-03-03 | $26.10 | $26.29 | $24.35 | $24.51 | $24.51 | 308,972 |
| 2022-03-02 | $27.31 | $27.54 | $25.51 | $26.59 | $26.59 | 157,790 |
| 2022-03-01 | $28.29 | $28.59 | $26.72 | $27.04 | $27.04 | 173,714 |
| 2022-02-28 | $29.31 | $29.54 | $28.32 | $28.36 | $28.36 | 232,442 |
| 2022-02-25 | $30.33 | $30.67 | $29.43 | $29.97 | $29.97 | 62,961 |
| 2022-02-24 | $28.10 | $30.50 | $28.03 | $30.32 | $30.32 | 142,184 |
| 2022-02-23 | $30.07 | $30.37 | $28.96 | $29.21 | $29.21 | 115,553 |
| 2022-02-22 | $29.79 | $30.07 | $29.03 | $29.74 | $29.74 | 103,151 |
| 2022-02-18 | $30.90 | $31.42 | $30.13 | $30.37 | $30.37 | 68,557 |
| 2022-02-17 | $32.07 | $32.50 | $31.01 | $31.19 | $31.19 | 107,138 |
| 2022-02-16 | $30.26 | $32.53 | $30.26 | $32.24 | $32.24 | 146,642 |
| 2022-02-15 | $30.26 | $31.15 | $30.05 | $30.28 | $30.28 | 206,959 |
| 2022-02-14 | $30.27 | $30.71 | $29.37 | $29.69 | $29.69 | 132,669 |
| 2022-02-11 | $31.25 | $31.61 | $30.23 | $30.59 | $30.59 | 80,671 |
| 2022-02-10 | $31.12 | $31.73 | $30.96 | $31.09 | $31.09 | 312,959 |
| 2022-02-09 | $31.15 | $31.94 | $30.90 | $31.41 | $31.41 | 114,990 |
| 2022-02-08 | $29.05 | $31.01 | $28.55 | $30.98 | $30.98 | 138,438 |
| 2022-02-07 | $30.71 | $31.00 | $29.06 | $29.24 | $29.24 | 133,364 |
| 2022-02-04 | $29.87 | $31.05 | $29.66 | $30.93 | $30.93 | 82,881 |
| 2022-02-03 | $29.73 | $30.58 | $29.01 | $29.66 | $29.66 | 226,298 |
| 2022-02-02 | $31.17 | $31.37 | $29.69 | $30.21 | $30.21 | 72,962 |
| 2022-02-01 | $31.41 | $31.67 | $30.63 | $31.12 | $31.12 | 90,743 |
| 2022-01-31 | $29.67 | $31.46 | $29.67 | $31.39 | $31.39 | 130,188 |
| 2022-01-28 | $28.18 | $29.36 | $27.71 | $29.27 | $29.27 | 121,353 |
| 2022-01-27 | $29.46 | $29.48 | $28.06 | $28.29 | $28.29 | 120,649 |
| 2022-01-26 | $30.64 | $30.90 | $28.87 | $29.32 | $29.32 | 135,767 |
| 2022-01-25 | $29.96 | $30.73 | $29.27 | $30.41 | $30.41 | 151,678 |
| 2022-01-24 | $30.25 | $30.51 | $28.77 | $30.39 | $30.39 | 133,258 |
| 2022-01-21 | $31.54 | $31.57 | $30.32 | $30.67 | $30.67 | 197,116 |
| 2022-01-20 | $31.91 | $33.57 | $31.48 | $31.73 | $31.73 | 231,681 |
| 2022-01-19 | $29.97 | $31.89 | $29.87 | $31.03 | $31.03 | 216,028 |
| 2022-01-18 | $28.34 | $30.14 | $28.19 | $29.77 | $29.77 | 188,413 |
| 2022-01-14 | $30.14 | $30.20 | $28.53 | $29.10 | $29.10 | 159,776 |
| 2022-01-13 | $30.30 | $30.95 | $30.01 | $30.07 | $30.07 | 126,809 |
| 2022-01-12 | $30.00 | $30.90 | $29.88 | $30.69 | $30.69 | 108,268 |
| 2022-01-11 | $28.63 | $29.62 | $28.30 | $29.53 | $29.53 | 119,590 |
| 2022-01-10 | $28.70 | $28.70 | $27.48 | $28.50 | $28.50 | 168,336 |
| 2022-01-07 | $29.47 | $29.47 | $28.34 | $28.75 | $28.75 | 123,104 |
| 2022-01-06 | $29.04 | $29.45 | $28.49 | $29.09 | $29.09 | 145,600 |
| 2022-01-05 | $28.89 | $30.17 | $28.07 | $28.63 | $28.63 | 294,214 |
| 2022-01-04 | $29.36 | $29.66 | $28.08 | $29.34 | $29.34 | 191,866 |
| 2022-01-03 | $30.45 | $30.68 | $29.52 | $29.59 | $29.59 | 84,407 |
| 2021-12-31 | $30.74 | $31.28 | $30.39 | $30.69 | $30.69 | 149,556 |
| 2021-12-30 | $29.31 | $30.84 | $29.16 | $30.56 | $30.56 | 142,505 |
| 2021-12-29 | $30.09 | $30.21 | $29.04 | $29.11 | $29.11 | 149,533 |
| 2021-12-28 | $30.58 | $31.25 | $30.50 | $30.52 | $30.52 | 95,289 |
| 2021-12-27 | $30.10 | $30.89 | $30.00 | $30.68 | $30.68 | 76,703 |
| 2021-12-23 | $29.88 | $30.85 | $29.80 | $30.32 | $30.32 | 66,487 |
| 2021-12-22 | $30.13 | $30.76 | $29.62 | $30.03 | $30.03 | 90,830 |
| 2021-12-21 | $29.94 | $30.85 | $29.37 | $30.63 | $30.63 | 122,949 |
| 2021-12-20 | $29.25 | $29.76 | $28.72 | $29.32 | $29.32 | 194,272 |
| 2021-12-17 | $29.75 | $31.14 | $28.58 | $30.64 | $30.64 | 301,158 |
| 2021-12-16 | $31.93 | $32.48 | $30.24 | $30.56 | $30.56 | 140,596 |
| 2021-12-15 | $32.90 | $32.90 | $30.72 | $31.84 | $31.84 | 167,775 |
| 2021-12-14 | $33.15 | $33.33 | $31.96 | $32.32 | $32.32 | 113,414 |
| 2021-12-13 | $34.56 | $34.67 | $33.50 | $33.71 | $33.71 | 85,138 |
| 2021-12-10 | $34.94 | $35.65 | $34.94 | $34.99 | $34.99 | 55,777 |
| 2021-12-09 | $36.14 | $36.23 | $34.97 | $34.98 | $34.98 | 67,616 |
| 2021-12-08 | $35.49 | $36.84 | $35.17 | $36.27 | $36.27 | 85,542 |
| 2021-12-07 | $34.82 | $35.93 | $34.82 | $35.36 | $35.36 | 90,792 |
| 2021-12-06 | $33.20 | $34.73 | $32.79 | $34.06 | $34.06 | 119,844 |
| 2021-12-03 | $35.80 | $36.10 | $32.79 | $33.00 | $33.00 | 194,740 |
| 2021-12-02 | $36.34 | $37.18 | $35.88 | $36.04 | $36.04 | 74,963 |
| 2021-12-01 | $36.98 | $37.88 | $36.14 | $36.23 | $36.23 | 106,250 |
| 2021-11-30 | $37.14 | $37.75 | $36.16 | $36.43 | $36.43 | 311,310 |
| 2021-11-29 | $38.42 | $38.62 | $36.67 | $37.25 | $37.25 | 149,399 |
| 2021-11-26 | $38.38 | $38.49 | $37.70 | $38.05 | $38.05 | 118,159 |
| 2021-11-24 | $40.50 | $40.78 | $36.65 | $39.03 | $39.03 | 434,579 |
| 2021-11-23 | $44.51 | $45.07 | $43.63 | $44.07 | $44.07 | 61,770 |
| 2021-11-22 | $45.25 | $45.75 | $44.52 | $44.82 | $44.82 | 39,179 |
| 2021-11-19 | $44.77 | $45.30 | $44.44 | $45.22 | $45.22 | 47,100 |
| 2021-11-18 | $45.38 | $45.40 | $43.98 | $44.92 | $44.92 | 69,224 |
| 2021-11-17 | $47.29 | $47.48 | $45.85 | $45.87 | $45.87 | 92,328 |
| 2021-11-16 | $47.56 | $47.92 | $47.10 | $47.64 | $47.64 | 74,651 |
| 2021-11-15 | $46.47 | $47.48 | $46.29 | $47.36 | $47.36 | 93,637 |
| 2021-11-12 | $45.04 | $46.54 | $45.04 | $46.37 | $46.37 | 75,947 |
| 2021-11-11 | $43.19 | $44.93 | $43.19 | $44.68 | $44.68 | 39,396 |
| 2021-11-10 | $43.14 | $43.55 | $42.30 | $42.48 | $42.48 | 73,035 |
| 2021-11-09 | $43.53 | $43.76 | $42.72 | $43.07 | $43.07 | 36,958 |
| 2021-11-08 | $43.51 | $43.76 | $42.95 | $43.50 | $43.50 | 54,050 |
| 2021-11-05 | $44.06 | $44.35 | $42.67 | $42.97 | $42.97 | 102,888 |
| 2021-11-04 | $44.31 | $44.31 | $43.52 | $44.00 | $44.00 | 83,660 |
| 2021-11-03 | $45.26 | $45.28 | $43.70 | $44.17 | $44.17 | 134,150 |
| 2021-11-02 | $46.04 | $46.43 | $44.68 | $45.21 | $45.21 | 266,497 |
| 2021-11-01 | $42.76 | $46.56 | $42.76 | $46.03 | $46.03 | 228,591 |
| 2021-10-29 | $41.00 | $43.37 | $40.63 | $42.51 | $42.51 | 240,520 |
| 2021-10-28 | $38.51 | $38.76 | $38.00 | $38.55 | $38.55 | 105,726 |
| 2021-10-27 | $39.36 | $39.91 | $38.88 | $38.92 | $38.92 | 66,483 |
| 2021-10-26 | $39.23 | $40.00 | $38.88 | $39.57 | $39.57 | 137,287 |
| 2021-10-25 | $38.18 | $39.31 | $37.75 | $39.23 | $39.23 | 73,796 |
| 2021-10-22 | $37.83 | $38.42 | $37.62 | $38.22 | $38.22 | 75,002 |
| 2021-10-21 | $38.48 | $39.04 | $37.48 | $37.72 | $37.72 | 80,981 |
| 2021-10-20 | $38.88 | $38.88 | $37.95 | $38.77 | $38.77 | 114,021 |
| 2021-10-19 | $37.64 | $38.47 | $37.19 | $38.42 | $38.42 | 92,510 |
| 2021-10-18 | $36.50 | $37.20 | $36.35 | $37.13 | $37.13 | 113,608 |
| 2021-10-15 | $36.16 | $37.20 | $36.09 | $36.50 | $36.50 | 103,910 |
| 2021-10-14 | $36.17 | $36.61 | $35.56 | $35.98 | $35.98 | 188,055 |
| 2021-10-13 | $36.62 | $36.82 | $35.98 | $36.15 | $36.15 | 135,836 |
| 2021-10-12 | $36.75 | $36.91 | $35.87 | $36.17 | $36.17 | 120,916 |
| 2021-10-11 | $36.45 | $37.65 | $36.37 | $36.39 | $36.39 | 80,603 |
| 2021-10-08 | $36.44 | $36.73 | $35.89 | $36.38 | $36.38 | 124,788 |
| 2021-10-07 | $36.34 | $37.45 | $36.33 | $36.82 | $36.82 | 90,336 |
| 2021-10-06 | $35.36 | $36.14 | $35.36 | $35.79 | $35.79 | 47,949 |
| 2021-10-05 | $35.15 | $35.97 | $34.06 | $35.78 | $35.78 | 65,120 |
| 2021-10-04 | $35.57 | $36.02 | $34.69 | $35.05 | $35.05 | 53,423 |
| 2021-10-01 | $36.89 | $37.46 | $35.23 | $36.12 | $36.12 | 159,070 |
| 2021-09-30 | $36.06 | $37.55 | $36.06 | $37.13 | $37.13 | 202,146 |
| 2021-09-29 | $35.95 | $36.05 | $35.56 | $35.96 | $35.96 | 135,290 |
| 2021-09-28 | $37.09 | $37.10 | $35.34 | $35.72 | $35.72 | 232,396 |
| 2021-09-27 | $36.95 | $37.38 | $36.66 | $37.03 | $37.03 | 145,159 |
| 2021-09-24 | $36.91 | $37.03 | $36.42 | $36.93 | $36.93 | 122,689 |
| 2021-09-23 | $35.87 | $37.40 | $35.82 | $37.21 | $37.21 | 123,584 |
| 2021-09-22 | $35.21 | $36.20 | $35.21 | $35.98 | $35.98 | 310,132 |
| 2021-09-21 | $35.34 | $35.34 | $34.36 | $34.77 | $34.77 | 290,167 |
| 2021-09-20 | $36.45 | $36.64 | $34.15 | $34.76 | $34.76 | 197,551 |
| 2021-09-17 | $36.94 | $37.39 | $36.23 | $37.30 | $37.30 | 179,285 |
| 2021-09-16 | $36.62 | $37.62 | $36.34 | $36.65 | $36.65 | 102,375 |
| 2021-09-15 | $38.05 | $38.10 | $35.92 | $37.10 | $37.10 | 188,841 |
| 2021-09-14 | $40.53 | $40.80 | $38.37 | $38.50 | $38.50 | 113,037 |
| 2021-09-13 | $40.70 | $41.04 | $39.82 | $40.65 | $40.65 | 172,236 |
| 2021-09-10 | $40.96 | $41.81 | $40.56 | $40.70 | $40.70 | 99,956 |
| 2021-09-09 | $40.16 | $40.89 | $40.16 | $40.71 | $40.71 | 57,969 |
| 2021-09-08 | $41.43 | $41.43 | $40.24 | $40.73 | $40.73 | 153,775 |
| 2021-09-07 | $41.52 | $42.79 | $41.23 | $41.55 | $41.55 | 143,436 |
| 2021-09-03 | $40.67 | $41.27 | $40.04 | $41.27 | $41.27 | 92,014 |
| 2021-09-02 | $39.63 | $41.25 | $39.26 | $40.26 | $40.26 | 181,265 |
| 2021-09-01 | $38.80 | $40.33 | $38.66 | $39.59 | $39.59 | 132,310 |
| 2021-08-31 | $36.91 | $39.01 | $36.80 | $38.98 | $38.98 | 290,425 |
| 2021-08-30 | $36.52 | $36.96 | $36.02 | $36.90 | $36.90 | 88,079 |
| 2021-08-27 | $36.21 | $36.83 | $35.82 | $36.79 | $36.79 | 70,727 |
| 2021-08-26 | $36.81 | $36.97 | $36.24 | $36.31 | $36.31 | 124,012 |
| 2021-08-25 | $36.69 | $37.51 | $36.36 | $37.12 | $37.12 | 151,400 |
| 2021-08-24 | $35.47 | $36.65 | $35.15 | $36.43 | $36.43 | 162,474 |
| 2021-08-23 | $35.11 | $35.11 | $33.77 | $34.80 | $34.80 | 137,127 |
| 2021-08-20 | $36.22 | $36.22 | $34.28 | $34.62 | $34.62 | 309,826 |
| 2021-08-19 | $36.80 | $37.81 | $35.18 | $36.35 | $36.35 | 213,344 |
| 2021-08-18 | $39.71 | $39.95 | $36.56 | $36.65 | $36.65 | 192,952 |
| 2021-08-17 | $40.09 | $40.55 | $39.77 | $40.14 | $40.14 | 152,577 |
| 2021-08-16 | $41.27 | $41.57 | $39.78 | $40.41 | $40.41 | 80,719 |
| 2021-08-13 | $41.76 | $41.98 | $40.95 | $41.46 | $41.46 | 87,460 |
| 2021-08-12 | $42.00 | $42.40 | $41.45 | $41.99 | $41.99 | 113,291 |
| 2021-08-11 | $41.78 | $42.29 | $41.19 | $42.28 | $42.28 | 77,595 |
| 2021-08-10 | $42.00 | $42.00 | $40.68 | $41.40 | $41.40 | 101,234 |
| 2021-08-09 | $41.20 | $42.34 | $40.99 | $41.74 | $41.74 | 42,325 |
| 2021-08-06 | $40.92 | $41.68 | $40.46 | $40.74 | $40.74 | 100,958 |
| 2021-08-05 | $39.55 | $40.78 | $39.12 | $40.72 | $40.72 | 71,253 |
| 2021-08-04 | $39.53 | $40.13 | $39.53 | $39.80 | $39.80 | 120,630 |
| 2021-08-03 | $39.74 | $40.00 | $38.64 | $39.62 | $39.62 | 154,849 |
| 2021-08-02 | $39.18 | $40.26 | $38.60 | $39.80 | $39.80 | 129,369 |
| 2021-07-30 | $38.24 | $39.24 | $37.03 | $38.60 | $38.60 | 382,423 |
| 2021-07-29 | $38.48 | $38.96 | $37.79 | $38.28 | $38.28 | 167,205 |
| 2021-07-28 | $37.31 | $38.64 | $37.30 | $38.21 | $38.21 | 181,883 |
| 2021-07-27 | $38.73 | $38.98 | $34.00 | $36.10 | $36.10 | 582,061 |
| 2021-07-26 | $41.02 | $41.50 | $39.17 | $39.45 | $39.45 | 194,297 |
| 2021-07-23 | $42.13 | $42.76 | $40.20 | $41.53 | $41.53 | 264,503 |
| 2021-07-22 | $43.56 | $43.56 | $42.56 | $42.57 | $42.57 | 36,687 |
| 2021-07-21 | $42.59 | $43.86 | $42.59 | $43.55 | $43.55 | 44,855 |
| 2021-07-20 | $42.37 | $42.92 | $42.06 | $42.65 | $42.65 | 70,794 |
| 2021-07-19 | $41.54 | $42.75 | $41.54 | $42.59 | $42.59 | 116,514 |
| 2021-07-16 | $42.85 | $42.85 | $41.94 | $42.39 | $42.39 | 92,813 |
| 2021-07-15 | $43.26 | $43.55 | $42.53 | $42.70 | $42.70 | 58,981 |
| 2021-07-14 | $43.50 | $43.67 | $42.40 | $43.14 | $43.14 | 73,258 |
| 2021-07-13 | $44.13 | $44.29 | $43.24 | $43.26 | $43.26 | 51,040 |
| 2021-07-12 | $44.23 | $44.92 | $43.38 | $43.92 | $43.92 | 157,643 |
| 2021-07-09 | $43.58 | $44.46 | $43.32 | $44.19 | $44.19 | 123,621 |
| 2021-07-08 | $42.04 | $43.33 | $41.79 | $42.77 | $42.77 | 140,043 |
| 2021-07-07 | $43.73 | $44.43 | $42.09 | $42.55 | $42.55 | 193,842 |
| 2021-07-06 | $41.74 | $44.55 | $41.36 | $43.94 | $43.94 | 294,676 |
| 2021-07-02 | $45.92 | $46.18 | $41.01 | $41.25 | $41.25 | 767,472 |
| 2021-07-01 | $47.22 | $47.37 | $45.95 | $46.28 | $46.28 | 206,879 |
| 2021-06-30 | $48.55 | $48.88 | $47.16 | $47.20 | $47.20 | 177,587 |
| 2021-06-29 | $49.10 | $49.27 | $48.56 | $49.00 | $49.00 | 100,006 |
| 2021-06-28 | $49.48 | $49.56 | $48.65 | $49.31 | $49.31 | 88,977 |
| 2021-06-25 | $49.57 | $49.88 | $49.19 | $49.22 | $49.22 | 59,201 |
| 2021-06-24 | $49.31 | $49.85 | $48.56 | $49.58 | $49.58 | 96,329 |
| 2021-06-23 | $47.96 | $49.45 | $47.74 | $48.81 | $48.81 | 93,431 |
| 2021-06-22 | $46.93 | $47.81 | $46.65 | $47.62 | $47.62 | 143,006 |
| 2021-06-21 | $47.00 | $47.62 | $46.50 | $47.47 | $47.47 | 87,411 |
| 2021-06-18 | $46.93 | $47.98 | $46.34 | $47.00 | $47.00 | 181,521 |
| 2021-06-17 | $45.77 | $47.98 | $45.41 | $46.97 | $46.97 | 216,447 |
| 2021-06-16 | $44.28 | $44.49 | $43.48 | $44.06 | $44.06 | 99,816 |
| 2021-06-15 | $43.92 | $44.64 | $43.76 | $44.49 | $44.49 | 106,277 |
| 2021-06-14 | $44.36 | $44.71 | $44.00 | $44.16 | $44.16 | 46,632 |
| 2021-06-11 | $43.89 | $44.36 | $43.77 | $44.35 | $44.35 | 71,840 |
| 2021-06-10 | $44.40 | $44.86 | $43.76 | $43.88 | $43.88 | 61,840 |
| 2021-06-09 | $45.56 | $45.56 | $44.28 | $44.37 | $44.37 | 87,142 |
| 2021-06-08 | $44.61 | $45.61 | $44.09 | $45.25 | $45.25 | 145,252 |
| 2021-06-07 | $44.67 | $44.80 | $44.06 | $44.40 | $44.40 | 108,245 |
| 2021-06-04 | $44.50 | $45.45 | $44.39 | $44.70 | $44.70 | 148,262 |
| 2021-06-03 | $45.08 | $45.28 | $44.10 | $44.14 | $44.14 | 128,487 |
| 2021-06-02 | $45.94 | $45.94 | $44.92 | $45.51 | $45.51 | 177,997 |
| 2021-06-01 | $45.59 | $47.11 | $45.59 | $45.93 | $45.93 | 260,465 |
| 2021-05-28 | $45.45 | $45.70 | $44.65 | $45.58 | $45.58 | 124,080 |
| 2021-05-27 | $44.76 | $46.23 | $44.76 | $45.73 | $45.73 | 198,315 |
| 2021-05-26 | $44.07 | $45.02 | $44.03 | $44.83 | $44.83 | 98,762 |
| 2021-05-25 | $43.30 | $44.06 | $43.18 | $43.61 | $43.61 | 67,382 |
| 2021-05-24 | $43.91 | $44.24 | $42.88 | $43.02 | $43.02 | 74,023 |
| 2021-05-21 | $43.91 | $44.20 | $43.37 | $43.90 | $43.90 | 92,477 |
| 2021-05-20 | $43.25 | $43.95 | $43.04 | $43.82 | $43.82 | 80,538 |
| 2021-05-19 | $42.63 | $43.74 | $42.63 | $43.23 | $43.23 | 64,646 |
| 2021-05-18 | $43.60 | $44.16 | $43.27 | $43.33 | $43.33 | 102,107 |
| 2021-05-17 | $43.00 | $43.95 | $42.64 | $43.45 | $43.45 | 129,094 |
| 2021-05-14 | $41.59 | $43.30 | $41.37 | $43.21 | $43.21 | 165,596 |
| 2021-05-13 | $40.94 | $41.30 | $40.39 | $41.11 | $41.11 | 151,072 |
| 2021-05-12 | $42.20 | $42.52 | $40.75 | $40.86 | $40.86 | 159,644 |
| 2021-05-11 | $44.79 | $44.79 | $42.24 | $42.52 | $42.52 | 216,104 |
| 2021-05-10 | $44.03 | $44.05 | $42.54 | $43.14 | $43.14 | 161,882 |
| 2021-05-07 | $43.90 | $44.44 | $43.81 | $44.05 | $44.05 | 134,365 |
| 2021-05-06 | $44.26 | $44.47 | $43.36 | $44.04 | $44.04 | 159,484 |
| 2021-05-05 | $43.48 | $44.43 | $43.27 | $44.18 | $44.18 | 90,000 |
| 2021-05-04 | $43.57 | $43.77 | $42.54 | $43.05 | $43.05 | 143,824 |
| 2021-05-03 | $44.00 | $44.62 | $43.71 | $43.99 | $43.99 | 139,691 |
| 2021-04-30 | $43.43 | $44.20 | $43.43 | $44.05 | $44.05 | 134,109 |
| 2021-04-29 | $44.14 | $44.14 | $43.02 | $43.71 | $43.71 | 95,565 |
| 2021-04-28 | $43.53 | $43.99 | $43.40 | $43.70 | $43.70 | 199,124 |
| 2021-04-27 | $43.87 | $43.94 | $43.23 | $43.60 | $43.60 | 130,007 |
| 2021-04-26 | $43.10 | $43.67 | $42.45 | $43.49 | $43.49 | 116,341 |
| 2021-04-23 | $42.08 | $42.31 | $41.29 | $42.29 | $42.29 | 128,661 |
| 2021-04-22 | $41.81 | $42.54 | $41.58 | $41.86 | $41.86 | 88,231 |
| 2021-04-21 | $40.87 | $41.77 | $40.72 | $41.70 | $41.70 | 89,199 |
| 2021-04-20 | $41.80 | $41.80 | $40.59 | $41.15 | $41.15 | 114,190 |
| 2021-04-19 | $41.36 | $41.95 | $41.21 | $41.79 | $41.79 | 77,182 |
| 2021-04-16 | $41.10 | $41.53 | $40.59 | $41.22 | $41.22 | 103,265 |
| 2021-04-15 | $41.86 | $41.86 | $40.34 | $41.13 | $41.13 | 194,171 |
| 2021-04-14 | $41.86 | $42.18 | $41.14 | $41.55 | $41.55 | 142,748 |
| 2021-04-13 | $42.15 | $42.20 | $41.08 | $41.51 | $41.51 | 201,720 |
| 2021-04-12 | $42.54 | $42.55 | $41.79 | $42.17 | $42.17 | 136,733 |
| 2021-04-09 | $42.60 | $43.09 | $42.42 | $42.83 | $42.83 | 102,211 |
| 2021-04-08 | $43.46 | $43.46 | $42.73 | $43.09 | $43.09 | 54,169 |
| 2021-04-07 | $43.73 | $43.73 | $42.88 | $43.08 | $43.08 | 143,181 |
| 2021-04-06 | $43.65 | $44.65 | $43.30 | $44.30 | $44.30 | 93,174 |
| 2021-04-05 | $44.12 | $45.12 | $43.38 | $43.69 | $43.69 | 64,222 |
| 2021-04-01 | $44.50 | $45.33 | $43.52 | $44.05 | $44.05 | 196,010 |
| 2021-03-31 | $43.88 | $44.60 | $43.59 | $44.40 | $44.40 | 111,411 |
| 2021-03-30 | $42.93 | $44.28 | $42.73 | $43.84 | $43.84 | 603,822 |
| 2021-03-29 | $43.29 | $43.40 | $42.33 | $43.04 | $43.04 | 313,287 |
| 2021-03-26 | $44.92 | $45.02 | $42.17 | $43.66 | $43.66 | 190,000 |
| 2021-03-25 | $42.92 | $44.92 | $42.92 | $44.56 | $44.56 | 176,803 |
| 2021-03-24 | $43.56 | $44.21 | $43.33 | $43.33 | $43.33 | 159,058 |
| 2021-03-23 | $45.20 | $45.86 | $43.70 | $43.89 | $43.89 | 253,247 |
| 2021-03-22 | $46.55 | $47.01 | $45.32 | $45.89 | $45.89 | 116,627 |
| 2021-03-19 | $46.20 | $47.02 | $45.20 | $46.94 | $46.94 | 148,878 |
| 2021-03-18 | $47.20 | $47.84 | $46.31 | $46.34 | $46.34 | 198,776 |
| 2021-03-17 | $46.60 | $47.44 | $45.78 | $46.79 | $46.79 | 191,633 |
| 2021-03-16 | $45.30 | $46.48 | $45.03 | $45.23 | $45.23 | 148,984 |
| 2021-03-15 | $46.33 | $46.66 | $45.69 | $45.89 | $45.89 | 106,679 |
| 2021-03-12 | $45.54 | $46.95 | $45.14 | $46.53 | $46.53 | 118,860 |
| 2021-03-11 | $46.65 | $47.07 | $46.18 | $46.80 | $46.80 | 149,431 |
| 2021-03-10 | $45.63 | $46.26 | $45.52 | $45.89 | $45.89 | 187,120 |
| 2021-03-09 | $43.00 | $45.41 | $42.91 | $45.37 | $45.37 | 194,586 |
| 2021-03-08 | $44.20 | $44.20 | $42.53 | $42.75 | $42.75 | 259,993 |
| 2021-03-05 | $45.09 | $45.09 | $41.60 | $44.05 | $44.05 | 538,618 |
| 2021-03-04 | $45.37 | $46.17 | $44.02 | $44.93 | $44.93 | 341,773 |
| 2021-03-03 | $46.18 | $46.38 | $44.63 | $45.69 | $45.69 | 300,099 |
| 2021-03-02 | $46.43 | $47.05 | $45.69 | $45.73 | $45.73 | 220,626 |
| 2021-03-01 | $45.77 | $46.97 | $45.62 | $46.55 | $46.55 | 245,434 |
| 2021-02-26 | $46.54 | $46.94 | $44.60 | $44.70 | $44.70 | 301,765 |
| 2021-02-25 | $48.52 | $49.19 | $46.69 | $46.79 | $46.79 | 165,144 |
| 2021-02-24 | $46.36 | $48.76 | $46.36 | $48.50 | $48.50 | 240,528 |
| 2021-02-23 | $48.09 | $48.09 | $45.38 | $47.01 | $47.01 | 340,473 |
| 2021-02-22 | $48.73 | $49.27 | $48.24 | $48.68 | $48.68 | 179,031 |
| 2021-02-19 | $48.95 | $49.64 | $48.74 | $49.45 | $49.45 | 128,726 |
| 2021-02-18 | $48.13 | $48.93 | $47.71 | $48.47 | $48.47 | 325,108 |
| 2021-02-17 | $50.20 | $50.20 | $48.80 | $48.91 | $48.91 | 144,692 |
| 2021-02-16 | $50.00 | $51.22 | $50.00 | $50.45 | $50.45 | 163,544 |
| 2021-02-12 | $50.34 | $51.01 | $50.20 | $50.39 | $50.39 | 106,447 |
| 2021-02-11 | $50.12 | $51.33 | $49.94 | $50.60 | $50.60 | 116,841 |
| 2021-02-10 | $52.04 | $52.77 | $49.35 | $49.71 | $49.71 | 260,494 |
| 2021-02-09 | $49.78 | $52.09 | $49.78 | $51.45 | $51.45 | 209,355 |
| 2021-02-08 | $50.21 | $50.81 | $49.68 | $50.24 | $50.24 | 261,454 |
| 2021-02-05 | $50.12 | $51.24 | $49.82 | $50.05 | $50.05 | 253,465 |
| 2021-02-04 | $49.50 | $50.60 | $49.12 | $49.86 | $49.86 | 144,772 |
| 2021-02-03 | $49.40 | $49.75 | $48.81 | $49.23 | $49.23 | 191,930 |
| 2021-02-02 | $49.89 | $49.89 | $48.18 | $49.10 | $49.10 | 323,357 |
| 2021-02-01 | $48.00 | $49.67 | $47.66 | $49.57 | $49.57 | 354,123 |
| 2021-01-29 | $47.74 | $49.20 | $46.91 | $47.60 | $47.60 | 293,955 |
| 2021-01-28 | $48.91 | $49.34 | $47.30 | $48.10 | $48.10 | 322,479 |
| 2021-01-27 | $48.46 | $49.78 | $47.52 | $48.91 | $48.91 | 227,547 |
| 2021-01-26 | $49.60 | $49.90 | $48.33 | $49.09 | $49.09 | 275,900 |
| 2021-01-25 | $49.76 | $51.72 | $49.16 | $49.91 | $49.91 | 372,585 |
| 2021-01-22 | $49.85 | $50.00 | $48.95 | $49.58 | $49.58 | 202,838 |
| 2021-01-21 | $49.27 | $49.88 | $48.56 | $49.22 | $49.22 | 180,797 |
| 2021-01-20 | $49.19 | $49.66 | $47.87 | $49.27 | $49.27 | 329,945 |
| 2021-01-19 | $49.50 | $49.78 | $48.78 | $48.94 | $48.94 | 313,210 |
| 2021-01-15 | $48.86 | $49.49 | $48.51 | $48.80 | $48.80 | 91,516 |
| 2021-01-14 | $48.90 | $49.85 | $48.90 | $48.98 | $48.98 | 115,190 |
| 2021-01-13 | $48.71 | $49.19 | $48.42 | $48.77 | $48.77 | 201,146 |
| 2021-01-12 | $47.50 | $49.14 | $47.50 | $48.59 | $48.59 | 235,925 |
| 2021-01-11 | $48.00 | $48.64 | $46.60 | $47.49 | $47.49 | 305,722 |
| 2021-01-08 | $49.06 | $49.38 | $47.69 | $48.72 | $48.72 | 510,285 |
| 2021-01-07 | $48.62 | $49.32 | $48.26 | $48.76 | $48.76 | 455,642 |
| 2021-01-06 | $49.19 | $49.78 | $48.10 | $49.26 | $49.26 | 252,158 |
| 2021-01-05 | $46.74 | $49.30 | $46.49 | $48.95 | $48.95 | 404,229 |
| 2021-01-04 | $48.00 | $49.31 | $45.75 | $46.85 | $46.85 | 312,498 |
| 2020-12-31 | $47.20 | $47.92 | $44.97 | $47.81 | $47.81 | 270,713 |
| 2020-12-30 | $45.33 | $48.39 | $45.33 | $47.77 | $47.77 | 348,453 |
| 2020-12-29 | $44.25 | $45.41 | $44.23 | $44.91 | $44.91 | 213,909 |
| 2020-12-28 | $44.23 | $44.68 | $43.63 | $44.32 | $44.32 | 217,574 |
| 2020-12-24 | $42.88 | $44.18 | $42.61 | $43.63 | $43.63 | 188,704 |
| 2020-12-23 | $42.82 | $43.59 | $42.56 | $43.03 | $43.03 | 287,880 |
| 2020-12-22 | $41.77 | $42.80 | $41.50 | $42.46 | $42.46 | 218,976 |
| 2020-12-21 | $41.52 | $42.50 | $41.10 | $41.77 | $41.77 | 291,540 |
| 2020-12-18 | $39.63 | $41.96 | $39.63 | $41.94 | $41.94 | 439,521 |
| 2020-12-17 | $39.28 | $40.65 | $39.28 | $39.60 | $39.60 | 255,368 |
| 2020-12-16 | $38.42 | $39.50 | $38.32 | $39.10 | $39.10 | 232,155 |
| 2020-12-15 | $38.92 | $39.11 | $38.02 | $38.19 | $38.19 | 200,011 |
| 2020-12-14 | $39.29 | $39.52 | $38.60 | $38.91 | $38.91 | 329,109 |
| 2020-12-11 | $37.30 | $40.00 | $37.22 | $39.45 | $39.45 | 346,904 |
| 2020-12-10 | $37.12 | $37.90 | $36.63 | $37.18 | $37.18 | 311,782 |
| 2020-12-09 | $35.50 | $37.48 | $35.25 | $36.98 | $36.98 | 264,320 |
| 2020-12-08 | $33.83 | $35.98 | $33.83 | $35.70 | $35.70 | 242,436 |
| 2020-12-07 | $32.59 | $33.80 | $32.59 | $33.62 | $33.62 | 243,763 |
| 2020-12-04 | $32.83 | $33.72 | $32.66 | $33.01 | $33.01 | 181,754 |
| 2020-12-03 | $32.12 | $32.75 | $31.63 | $32.42 | $32.42 | 158,763 |
| 2020-12-02 | $31.99 | $32.33 | $31.49 | $32.05 | $32.05 | 269,477 |
| 2020-12-01 | $32.80 | $33.50 | $30.93 | $31.63 | $31.63 | 252,000 |
| 2020-11-30 | $33.21 | $33.21 | $29.41 | $29.60 | $29.60 | 513,066 |
| 2020-11-27 | $32.98 | $33.68 | $32.85 | $33.64 | $33.64 | 119,510 |
| 2020-11-25 | $32.84 | $33.32 | $32.68 | $32.83 | $32.83 | 179,935 |
| 2020-11-24 | $32.60 | $33.68 | $32.60 | $33.07 | $33.07 | 125,268 |
| 2020-11-23 | $32.03 | $32.99 | $32.02 | $32.51 | $32.51 | 171,040 |
| 2020-11-20 | $31.80 | $32.50 | $31.80 | $32.04 | $32.04 | 134,034 |
| 2020-11-19 | $30.50 | $32.30 | $30.37 | $31.75 | $31.75 | 191,618 |
| 2020-11-18 | $31.21 | $31.21 | $30.04 | $30.11 | $30.11 | 123,902 |
| 2020-11-17 | $30.67 | $31.43 | $30.49 | $31.30 | $31.30 | 107,703 |
| 2020-11-16 | $31.00 | $31.37 | $30.76 | $30.90 | $30.90 | 81,230 |
| 2020-11-13 | $30.32 | $30.96 | $29.93 | $30.55 | $30.55 | 102,441 |
| 2020-11-12 | $30.09 | $30.98 | $29.87 | $29.99 | $29.99 | 147,423 |
| 2020-11-11 | $28.66 | $31.17 | $28.66 | $30.06 | $30.06 | 274,967 |
| 2020-11-10 | $29.20 | $29.20 | $28.40 | $28.60 | $28.60 | 108,699 |
| 2020-11-09 | $28.43 | $30.49 | $28.42 | $29.39 | $29.39 | 309,529 |
| 2020-11-06 | $27.43 | $28.47 | $27.43 | $27.93 | $27.93 | 187,613 |
| 2020-11-05 | $26.75 | $27.92 | $26.32 | $27.45 | $27.45 | 155,707 |
| 2020-11-04 | $25.82 | $26.81 | $25.53 | $26.45 | $26.45 | 108,186 |
| 2020-11-03 | $26.36 | $26.36 | $25.29 | $25.64 | $25.64 | 195,979 |
| 2020-11-02 | $26.72 | $26.84 | $26.00 | $26.18 | $26.18 | 128,352 |
| 2020-10-30 | $26.55 | $26.63 | $26.12 | $26.33 | $26.33 | 100,826 |
| 2020-10-29 | $26.33 | $26.72 | $26.14 | $26.65 | $26.65 | 106,560 |
| 2020-10-28 | $26.81 | $26.83 | $26.13 | $26.40 | $26.40 | 190,486 |
| 2020-10-27 | $27.00 | $27.47 | $27.00 | $27.19 | $27.19 | 124,757 |
| 2020-10-26 | $27.51 | $27.70 | $26.86 | $27.10 | $27.10 | 118,559 |
| 2020-10-23 | $27.93 | $27.93 | $27.31 | $27.66 | $27.66 | 120,862 |
| 2020-10-22 | $28.12 | $28.12 | $27.40 | $28.05 | $28.05 | 186,081 |
| 2020-10-21 | $28.20 | $28.25 | $27.82 | $27.95 | $27.95 | 144,813 |
| 2020-10-20 | $27.94 | $28.27 | $27.75 | $27.92 | $27.92 | 122,571 |
| 2020-10-19 | $28.00 | $28.53 | $27.43 | $27.82 | $27.82 | 143,218 |
| 2020-10-16 | $28.79 | $29.75 | $27.92 | $28.04 | $28.04 | 374,365 |
| 2020-10-15 | $27.07 | $27.47 | $26.65 | $27.00 | $27.00 | 82,638 |
| 2020-10-14 | $27.55 | $27.84 | $27.30 | $27.40 | $27.40 | 127,964 |
| 2020-10-13 | $27.55 | $27.91 | $27.22 | $27.68 | $27.68 | 111,626 |
| 2020-10-12 | $28.20 | $28.20 | $27.51 | $27.77 | $27.77 | 103,712 |
| 2020-10-09 | $27.97 | $28.04 | $27.64 | $27.86 | $27.86 | 95,567 |
| 2020-10-08 | $27.39 | $27.93 | $27.33 | $27.93 | $27.93 | 60,136 |
| 2020-10-07 | $27.43 | $27.71 | $27.19 | $27.28 | $27.28 | 115,673 |
| 2020-10-06 | $27.46 | $27.79 | $27.14 | $27.29 | $27.29 | 97,280 |
| 2020-10-05 | $27.15 | $27.59 | $27.11 | $27.29 | $27.29 | 158,871 |
| 2020-10-02 | $26.37 | $27.32 | $26.37 | $27.02 | $27.02 | 92,317 |
| 2020-10-01 | $26.26 | $26.85 | $26.11 | $26.78 | $26.78 | 175,312 |
| 2020-09-30 | $26.35 | $27.52 | $26.06 | $26.07 | $26.07 | 298,065 |
| 2020-09-29 | $26.03 | $26.15 | $25.83 | $26.12 | $26.12 | 124,876 |
| 2020-09-28 | $25.60 | $26.10 | $25.36 | $26.07 | $26.07 | 196,022 |
| 2020-09-25 | $24.95 | $25.44 | $24.77 | $25.24 | $25.24 | 204,981 |
| 2020-09-24 | $26.34 | $26.34 | $25.10 | $25.22 | $25.22 | 372,427 |
| 2020-09-23 | $26.77 | $27.31 | $26.50 | $26.59 | $26.59 | 293,104 |
| 2020-09-22 | $27.65 | $27.78 | $26.82 | $26.82 | $26.82 | 166,013 |
| 2020-09-21 | $27.50 | $27.90 | $27.30 | $27.74 | $27.74 | 158,818 |
| 2020-09-18 | $28.12 | $28.12 | $27.52 | $27.86 | $27.86 | 194,704 |
| 2020-09-17 | $27.53 | $27.84 | $27.43 | $27.74 | $27.74 | 273,499 |
| 2020-09-16 | $28.09 | $28.16 | $27.60 | $27.75 | $27.75 | 253,356 |
| 2020-09-15 | $28.32 | $28.34 | $27.90 | $28.09 | $28.09 | 138,641 |
| 2020-09-14 | $28.18 | $28.67 | $27.96 | $28.09 | $28.09 | 298,305 |
| 2020-09-11 | $27.51 | $28.18 | $27.50 | $27.93 | $27.93 | 138,736 |
| 2020-09-10 | $28.21 | $28.34 | $27.41 | $27.47 | $27.47 | 244,378 |
| 2020-09-09 | $28.75 | $28.84 | $27.68 | $28.17 | $28.17 | 240,642 |
| 2020-09-08 | $28.12 | $28.75 | $28.05 | $28.68 | $28.68 | 401,921 |
| 2020-09-04 | $28.50 | $28.76 | $27.81 | $28.55 | $28.55 | 447,635 |
| 2020-09-03 | $28.94 | $28.94 | $27.81 | $28.50 | $28.50 | 458,959 |
| 2020-09-02 | $28.57 | $29.10 | $28.23 | $28.99 | $28.99 | 264,905 |
| 2020-09-01 | $28.14 | $28.65 | $27.87 | $28.27 | $28.27 | 219,206 |
| 2020-08-31 | $28.00 | $29.07 | $27.96 | $28.00 | $28.00 | 428,707 |
| 2020-08-28 | $27.34 | $28.12 | $27.11 | $28.08 | $28.08 | 430,559 |
| 2020-08-27 | $28.16 | $28.90 | $26.90 | $27.08 | $27.08 | 352,702 |
| 2020-08-26 | $27.69 | $28.80 | $27.46 | $27.99 | $27.99 | 769,638 |
| 2020-08-25 | $30.68 | $30.89 | $27.02 | $27.62 | $27.62 | 682,569 |
| 2020-08-24 | $30.49 | $30.97 | $29.97 | $30.27 | $30.27 | 376,691 |
| 2020-08-21 | $31.04 | $31.39 | $30.17 | $30.49 | $30.49 | 272,387 |
| 2020-08-20 | $30.57 | $31.47 | $30.30 | $30.97 | $30.97 | 415,531 |
| 2020-08-19 | $30.64 | $30.75 | $30.35 | $30.50 | $30.50 | 335,968 |
| 2020-08-18 | $31.03 | $31.11 | $30.57 | $30.66 | $30.66 | 162,052 |
| 2020-08-17 | $30.71 | $30.98 | $30.49 | $30.81 | $30.81 | 150,315 |
| 2020-08-14 | $30.51 | $30.59 | $30.31 | $30.59 | $30.59 | 131,950 |
| 2020-08-13 | $30.80 | $30.82 | $30.33 | $30.51 | $30.51 | 231,517 |
| 2020-08-12 | $30.80 | $31.45 | $30.33 | $30.79 | $30.79 | 348,451 |
| 2020-08-11 | $30.80 | $30.80 | $30.07 | $30.56 | $30.56 | 285,176 |
| 2020-08-10 | $30.99 | $31.53 | $30.43 | $30.69 | $30.69 | 260,619 |
| 2020-08-07 | $31.09 | $31.63 | $30.60 | $30.70 | $30.70 | 375,492 |
| 2020-08-06 | $31.57 | $31.90 | $30.91 | $31.59 | $31.59 | 209,877 |
| 2020-08-05 | $31.55 | $31.83 | $31.41 | $31.50 | $31.50 | 129,959 |
| 2020-08-04 | $30.04 | $31.61 | $30.03 | $31.31 | $31.31 | 232,974 |
| 2020-08-03 | $30.73 | $30.89 | $29.85 | $29.88 | $29.88 | 396,029 |
| 2020-07-31 | $30.57 | $30.99 | $30.33 | $30.47 | $30.47 | 231,345 |
| 2020-07-30 | $30.15 | $31.13 | $30.03 | $30.48 | $30.48 | 378,581 |
| 2020-07-29 | $29.76 | $30.54 | $29.76 | $30.35 | $30.35 | 205,792 |
| 2020-07-28 | $29.53 | $30.09 | $29.10 | $29.57 | $29.57 | 276,458 |
| 2020-07-27 | $29.59 | $29.83 | $29.40 | $29.51 | $29.51 | 202,899 |
| 2020-07-24 | $29.73 | $30.21 | $29.25 | $29.54 | $29.54 | 508,617 |
| 2020-07-23 | $30.90 | $31.16 | $30.20 | $30.25 | $30.25 | 537,270 |
| 2020-07-22 | $32.24 | $32.60 | $31.17 | $31.17 | $31.17 | 455,781 |
| 2020-07-21 | $31.97 | $32.67 | $31.42 | $32.55 | $32.55 | 267,881 |
| 2020-07-20 | $30.00 | $32.09 | $29.92 | $31.63 | $31.63 | 410,365 |
| 2020-07-17 | $30.06 | $30.46 | $29.50 | $29.58 | $29.58 | 304,700 |
| 2020-07-16 | $30.93 | $30.93 | $29.85 | $29.90 | $29.90 | 716,500 |
| 2020-07-15 | $32.70 | $32.94 | $31.48 | $31.50 | $31.50 | 356,700 |
| 2020-07-14 | $34.29 | $34.99 | $32.02 | $32.49 | $32.49 | 648,900 |
| 2020-07-13 | $34.95 | $36.37 | $34.67 | $35.01 | $35.01 | 383,700 |
| 2020-07-10 | $35.35 | $35.35 | $34.10 | $34.64 | $34.64 | 437,500 |
| 2020-07-09 | $33.03 | $35.36 | $32.75 | $35.11 | $35.11 | 993,700 |
| 2020-07-08 | $30.54 | $33.16 | $30.41 | $32.62 | $32.62 | 821,900 |
| 2020-07-07 | $30.31 | $30.47 | $29.56 | $29.94 | $29.94 | 554,600 |
| 2020-07-06 | $27.90 | $31.49 | $27.87 | $30.74 | $30.74 | 1,129,700 |
| 2020-07-02 | $25.86 | $26.94 | $25.86 | $26.50 | $26.50 | 271,400 |
| 2020-07-01 | $25.50 | $25.68 | $24.67 | $25.29 | $25.29 | 233,100 |
| 2020-06-30 | $25.50 | $25.78 | $25.13 | $25.47 | $25.47 | 196,300 |
| 2020-06-29 | $25.26 | $25.55 | $25.01 | $25.22 | $25.22 | 160,200 |
| 2020-06-26 | $25.97 | $26.12 | $24.99 | $25.29 | $25.29 | 229,229 |
| 2020-06-25 | $25.29 | $26.52 | $25.12 | $26.24 | $26.24 | 224,943 |
| 2020-06-24 | $25.84 | $25.96 | $25.26 | $25.33 | $25.33 | 274,089 |
| 2020-06-23 | $26.25 | $26.57 | $25.88 | $26.01 | $26.01 | 357,334 |
| 2020-06-22 | $25.40 | $26.50 | $25.35 | $26.11 | $26.11 | 225,613 |
| 2020-06-19 | $26.60 | $26.65 | $25.43 | $25.48 | $25.48 | 1,113,476 |
| 2020-06-18 | $25.94 | $26.36 | $25.88 | $26.07 | $26.07 | 174,056 |
| 2020-06-17 | $26.10 | $27.07 | $26.07 | $26.10 | $26.10 | 325,071 |
| 2020-06-16 | $26.76 | $26.94 | $25.85 | $26.06 | $26.06 | 382,678 |
| 2020-06-15 | $24.86 | $26.08 | $24.43 | $25.94 | $25.94 | 674,048 |
| 2020-06-12 | $26.23 | $26.23 | $24.82 | $25.43 | $25.43 | 544,917 |
| 2020-06-11 | $26.41 | $26.79 | $25.40 | $25.83 | $25.83 | 440,207 |
| 2020-06-10 | $28.26 | $28.26 | $26.91 | $27.21 | $27.21 | 314,872 |
| 2020-06-09 | $28.04 | $28.56 | $27.59 | $28.08 | $28.08 | 261,129 |
| 2020-06-08 | $27.63 | $28.96 | $27.63 | $28.27 | $28.27 | 541,368 |
| 2020-06-05 | $27.67 | $28.00 | $27.39 | $27.52 | $27.52 | 371,351 |
| 2020-06-04 | $26.93 | $27.07 | $26.52 | $26.75 | $26.75 | 274,353 |
| 2020-06-03 | $26.47 | $27.45 | $26.18 | $27.16 | $27.16 | 617,107 |
| 2020-06-02 | $26.56 | $26.56 | $25.62 | $26.02 | $26.02 | 452,044 |
| 2020-06-01 | $26.62 | $27.16 | $26.04 | $26.40 | $26.40 | 167,002 |
| 2020-05-29 | $25.90 | $26.59 | $25.55 | $26.53 | $26.53 | 362,239 |
| 2020-05-28 | $27.06 | $27.06 | $26.05 | $26.05 | $26.05 | 215,394 |
| 2020-05-27 | $26.29 | $27.27 | $26.29 | $26.94 | $26.94 | 142,047 |
| 2020-05-26 | $26.50 | $27.35 | $26.15 | $26.48 | $26.48 | 198,247 |
| 2020-05-22 | $26.62 | $26.62 | $25.21 | $25.82 | $25.82 | 231,228 |
| 2020-05-21 | $27.35 | $28.06 | $26.80 | $26.89 | $26.89 | 286,448 |
| 2020-05-20 | $28.34 | $29.76 | $27.66 | $27.75 | $27.75 | 347,815 |
| 2020-05-19 | $27.83 | $28.50 | $26.63 | $27.77 | $27.77 | 418,015 |
| 2020-05-18 | $27.00 | $27.38 | $26.72 | $27.23 | $27.23 | 230,090 |
| 2020-05-15 | $25.54 | $26.63 | $25.54 | $26.22 | $26.22 | 149,462 |
| 2020-05-14 | $25.32 | $25.84 | $24.69 | $25.78 | $25.78 | 219,808 |
| 2020-05-13 | $26.72 | $26.77 | $25.78 | $25.92 | $25.92 | 193,540 |
| 2020-05-12 | $26.91 | $27.04 | $26.57 | $26.62 | $26.62 | 135,488 |
| 2020-05-11 | $26.69 | $27.13 | $26.54 | $26.82 | $26.82 | 114,271 |
| 2020-05-08 | $26.35 | $27.17 | $26.35 | $26.92 | $26.92 | 111,888 |
| 2020-05-07 | $26.18 | $26.47 | $25.84 | $25.96 | $25.96 | 134,709 |
| 2020-05-06 | $26.00 | $26.40 | $25.81 | $26.03 | $26.03 | 207,597 |
| 2020-05-05 | $25.78 | $26.59 | $25.66 | $25.76 | $25.76 | 147,699 |
| 2020-05-04 | $25.58 | $25.86 | $25.07 | $25.50 | $25.50 | 344,549 |
| 2020-05-01 | $27.16 | $27.16 | $25.55 | $26.01 | $26.01 | 291,735 |
| 2020-04-30 | $28.26 | $28.48 | $27.36 | $27.76 | $27.76 | 171,794 |
| 2020-04-29 | $27.44 | $29.00 | $27.44 | $28.42 | $28.42 | 217,034 |
| 2020-04-28 | $27.71 | $27.94 | $26.49 | $26.85 | $26.85 | 169,378 |
| 2020-04-27 | $25.80 | $27.32 | $25.80 | $27.30 | $27.30 | 326,544 |
| 2020-04-24 | $25.02 | $25.76 | $25.02 | $25.62 | $25.62 | 238,529 |
| 2020-04-23 | $24.44 | $25.30 | $24.40 | $24.97 | $24.97 | 241,302 |
| 2020-04-22 | $23.80 | $24.51 | $23.59 | $24.40 | $24.40 | 147,741 |
| 2020-04-21 | $23.85 | $24.10 | $23.21 | $23.29 | $23.29 | 419,962 |
| 2020-04-20 | $24.37 | $24.81 | $24.08 | $24.24 | $24.24 | 158,067 |
| 2020-04-17 | $24.44 | $24.72 | $23.80 | $24.57 | $24.57 | 230,155 |
| 2020-04-16 | $24.16 | $24.34 | $23.20 | $23.54 | $23.54 | 314,474 |
| 2020-04-15 | $23.67 | $24.18 | $23.35 | $23.96 | $23.96 | 248,228 |
| 2020-04-14 | $24.82 | $24.90 | $23.89 | $23.95 | $23.95 | 312,299 |
| 2020-04-13 | $24.75 | $24.79 | $23.76 | $24.29 | $24.29 | 363,404 |
| 2020-04-09 | $24.00 | $24.76 | $23.51 | $24.65 | $24.65 | 520,187 |
| 2020-04-08 | $23.21 | $24.32 | $22.96 | $23.86 | $23.86 | 233,266 |
| 2020-04-07 | $23.95 | $24.20 | $22.79 | $22.97 | $22.97 | 980,496 |
| 2020-04-06 | $22.96 | $23.90 | $22.38 | $23.06 | $23.06 | 715,002 |
| 2020-04-03 | $23.42 | $23.64 | $22.33 | $22.80 | $22.80 | 687,171 |
| 2020-04-02 | $24.78 | $24.90 | $22.00 | $23.53 | $23.53 | 760,165 |
| 2020-04-01 | $25.11 | $25.75 | $24.73 | $25.04 | $25.04 | 220,836 |
| 2020-03-31 | $24.20 | $25.98 | $24.08 | $25.86 | $25.86 | 401,700 |
| 2020-03-30 | $24.15 | $25.02 | $23.89 | $24.07 | $24.07 | 595,932 |
| 2020-03-27 | $25.99 | $26.25 | $23.38 | $24.00 | $24.00 | 1,066,790 |
| 2020-03-26 | $25.23 | $26.95 | $25.23 | $26.72 | $26.72 | 423,035 |
| 2020-03-25 | $23.68 | $26.65 | $22.77 | $25.23 | $25.23 | 562,074 |
| 2020-03-24 | $21.70 | $22.89 | $21.70 | $22.68 | $22.68 | 1,040,114 |
| 2020-03-23 | $22.17 | $22.36 | $20.42 | $21.06 | $21.06 | 586,871 |
| 2020-03-20 | $22.44 | $23.69 | $21.93 | $22.21 | $22.21 | 522,049 |
| 2020-03-19 | $21.97 | $22.28 | $21.13 | $21.83 | $21.83 | 649,104 |
| 2020-03-18 | $21.73 | $22.27 | $21.31 | $22.15 | $22.15 | 1,067,662 |
| 2020-03-17 | $22.90 | $23.22 | $22.71 | $22.96 | $22.96 | 637,577 |
| 2020-03-16 | $22.52 | $23.97 | $21.98 | $22.53 | $22.53 | 638,680 |
| 2020-03-13 | $23.74 | $24.49 | $23.00 | $24.45 | $24.45 | 386,269 |
| 2020-03-12 | $22.27 | $22.96 | $21.99 | $22.52 | $22.52 | 632,623 |
| 2020-03-11 | $25.16 | $25.48 | $23.70 | $24.67 | $24.67 | 603,406 |
| 2020-03-10 | $26.00 | $26.45 | $25.23 | $26.00 | $26.00 | 325,192 |
| 2020-03-09 | $25.21 | $25.74 | $24.73 | $25.13 | $25.13 | 548,796 |
| 2020-03-06 | $27.56 | $27.76 | $26.21 | $26.29 | $26.29 | 832,433 |
| 2020-03-05 | $28.30 | $28.43 | $27.83 | $28.26 | $28.26 | 678,589 |
| 2020-03-04 | $28.71 | $29.14 | $28.38 | $28.73 | $28.73 | 222,087 |
| 2020-03-03 | $29.45 | $29.45 | $27.71 | $28.20 | $28.20 | 373,383 |
| 2020-03-02 | $28.46 | $29.33 | $28.13 | $29.31 | $29.31 | 205,940 |
| 2020-02-28 | $28.39 | $28.78 | $27.80 | $28.38 | $28.38 | 436,869 |
| 2020-02-27 | $28.95 | $30.58 | $28.51 | $29.39 | $29.39 | 357,799 |
| 2020-02-26 | $28.98 | $30.28 | $28.98 | $29.15 | $29.15 | 297,766 |
| 2020-02-25 | $29.96 | $30.29 | $28.00 | $28.89 | $28.89 | 473,553 |
| 2020-02-24 | $30.50 | $30.84 | $29.50 | $29.59 | $29.59 | 360,384 |
| 2020-02-21 | $32.85 | $32.85 | $31.41 | $31.62 | $31.62 | 252,555 |
| 2020-02-20 | $33.58 | $34.25 | $32.81 | $32.94 | $32.94 | 158,184 |
| 2020-02-19 | $33.39 | $33.94 | $33.20 | $33.60 | $33.60 | 778,818 |
| 2020-02-18 | $33.69 | $34.04 | $33.06 | $33.08 | $33.08 | 262,502 |
| 2020-02-14 | $33.80 | $34.69 | $33.78 | $34.19 | $34.19 | 503,903 |
| 2020-02-13 | $35.03 | $35.25 | $33.56 | $33.85 | $33.85 | 221,225 |
| 2020-02-12 | $36.18 | $36.65 | $35.34 | $35.37 | $35.37 | 342,117 |
| 2020-02-11 | $37.33 | $37.33 | $35.19 | $35.91 | $35.91 | 544,658 |
| 2020-02-10 | $36.05 | $37.34 | $36.05 | $36.96 | $36.96 | 131,614 |
| 2020-02-07 | $37.21 | $37.48 | $35.73 | $36.25 | $36.25 | 144,372 |
| 2020-02-06 | $37.16 | $37.65 | $36.85 | $37.59 | $37.59 | 211,155 |
| 2020-02-05 | $36.78 | $37.00 | $35.98 | $36.92 | $36.92 | 165,466 |
| 2020-02-04 | $35.43 | $36.99 | $35.43 | $36.29 | $36.29 | 151,736 |
| 2020-02-03 | $33.90 | $35.16 | $33.90 | $34.47 | $34.47 | 183,011 |
| 2020-01-31 | $34.00 | $34.15 | $33.70 | $33.93 | $33.93 | 432,921 |
| 2020-01-30 | $33.87 | $34.95 | $33.81 | $34.16 | $34.16 | 102,441 |
| 2020-01-29 | $34.18 | $34.67 | $33.80 | $34.01 | $34.01 | 216,970 |
| 2020-01-28 | $34.24 | $35.10 | $34.12 | $34.18 | $34.18 | 293,051 |
| 2020-01-27 | $34.00 | $34.42 | $32.78 | $34.13 | $34.13 | 487,049 |
| 2020-01-24 | $37.04 | $37.29 | $35.74 | $36.06 | $36.06 | 272,574 |
| 2020-01-23 | $36.99 | $37.03 | $36.38 | $36.86 | $36.86 | 98,693 |
| 2020-01-22 | $37.46 | $38.02 | $37.33 | $37.87 | $37.87 | 177,083 |
| 2020-01-21 | $36.88 | $37.50 | $36.64 | $37.10 | $37.10 | 163,339 |
| 2020-01-17 | $39.85 | $40.18 | $37.84 | $37.93 | $37.93 | 221,885 |
| 2020-01-16 | $39.24 | $39.98 | $39.11 | $39.72 | $39.72 | 355,497 |
| 2020-01-15 | $38.43 | $39.45 | $37.68 | $38.74 | $38.74 | 222,878 |
| 2020-01-14 | $38.99 | $39.17 | $37.92 | $38.68 | $38.68 | 352,463 |
| 2020-01-13 | $38.35 | $39.33 | $38.33 | $39.25 | $39.25 | 152,869 |
| 2020-01-10 | $38.15 | $38.46 | $37.95 | $38.10 | $38.10 | 77,704 |
| 2020-01-09 | $38.50 | $38.85 | $37.68 | $38.15 | $38.15 | 161,389 |
| 2020-01-08 | $37.48 | $38.57 | $37.30 | $38.28 | $38.28 | 148,949 |
| 2020-01-07 | $36.70 | $38.45 | $36.70 | $37.60 | $37.60 | 324,557 |
| 2020-01-06 | $36.35 | $36.84 | $36.00 | $36.64 | $36.64 | 87,736 |
| 2020-01-03 | $37.48 | $37.84 | $36.43 | $36.43 | $36.43 | 181,954 |
| 2020-01-02 | $35.79 | $38.46 | $35.79 | $38.33 | $38.33 | 301,089 |
| 2019-12-31 | $35.21 | $35.99 | $35.21 | $35.37 | $35.37 | 103,931 |
| 2019-12-30 | $35.59 | $35.87 | $35.28 | $35.40 | $35.40 | 92,167 |
| 2019-12-27 | $36.15 | $36.39 | $35.30 | $35.50 | $35.50 | 114,830 |
| 2019-12-26 | $35.00 | $36.29 | $35.00 | $35.90 | $35.90 | 117,355 |
| 2019-12-24 | $34.86 | $35.50 | $34.49 | $35.00 | $35.00 | 55,688 |
| 2019-12-23 | $34.85 | $35.00 | $34.48 | $34.92 | $34.92 | 162,437 |
| 2019-12-20 | $35.40 | $35.46 | $34.46 | $34.62 | $34.62 | 371,068 |
| 2019-12-19 | $34.65 | $35.36 | $34.45 | $35.32 | $35.32 | 184,869 |
| 2019-12-18 | $35.16 | $35.30 | $34.41 | $34.84 | $34.84 | 408,381 |
| 2019-12-17 | $34.60 | $35.35 | $34.51 | $35.27 | $35.27 | 344,625 |
| 2019-12-16 | $33.34 | $34.75 | $33.05 | $34.64 | $34.64 | 453,100 |
| 2019-12-13 | $31.41 | $33.40 | $31.11 | $33.10 | $33.10 | 626,782 |
| 2019-12-12 | $30.05 | $32.19 | $29.71 | $31.55 | $31.55 | 709,440 |
| 2019-12-11 | $29.19 | $30.10 | $29.08 | $29.94 | $29.94 | 165,662 |
| 2019-12-10 | $29.09 | $29.25 | $28.54 | $29.04 | $29.04 | 221,570 |
| 2019-12-09 | $28.76 | $29.40 | $28.76 | $28.95 | $28.95 | 138,963 |
| 2019-12-06 | $28.80 | $29.40 | $28.72 | $28.95 | $28.95 | 101,977 |
| 2019-12-05 | $28.74 | $28.74 | $27.96 | $28.51 | $28.51 | 123,645 |
| 2019-12-04 | $29.08 | $29.28 | $28.52 | $28.61 | $28.61 | 124,869 |
| 2019-12-03 | $28.77 | $29.10 | $28.11 | $29.06 | $29.06 | 120,658 |
| 2019-12-02 | $29.36 | $29.67 | $28.88 | $29.25 | $29.25 | 126,235 |
| 2019-11-29 | $29.04 | $29.44 | $28.73 | $29.14 | $29.14 | 96,375 |
| 2019-11-27 | $29.70 | $29.85 | $28.82 | $29.40 | $29.40 | 160,260 |
| 2019-11-26 | $30.75 | $30.79 | $29.66 | $29.85 | $29.85 | 392,215 |
| 2019-11-25 | $29.02 | $30.87 | $29.00 | $30.85 | $30.85 | 542,239 |
| 2019-11-22 | $28.58 | $29.05 | $28.33 | $28.78 | $28.78 | 198,904 |
| 2019-11-21 | $28.09 | $28.60 | $27.91 | $28.51 | $28.51 | 174,522 |
| 2019-11-20 | $28.22 | $28.64 | $27.64 | $28.20 | $28.20 | 213,253 |
| 2019-11-19 | $28.54 | $28.81 | $28.17 | $28.29 | $28.29 | 305,290 |
| 2019-11-18 | $28.39 | $28.72 | $27.38 | $28.08 | $28.08 | 274,418 |
| 2019-11-15 | $29.15 | $29.59 | $28.23 | $28.39 | $28.39 | 341,810 |
| 2019-11-14 | $29.09 | $29.42 | $28.72 | $28.92 | $28.92 | 397,636 |
| 2019-11-13 | $30.86 | $30.86 | $28.97 | $29.21 | $29.21 | 342,494 |
| 2019-11-12 | $32.70 | $33.06 | $31.18 | $31.31 | $31.31 | 293,515 |
| 2019-11-11 | $32.68 | $33.22 | $32.15 | $32.89 | $32.89 | 182,565 |
| 2019-11-08 | $33.10 | $33.37 | $32.86 | $33.16 | $33.16 | 300,747 |
| 2019-11-07 | $32.40 | $33.51 | $32.40 | $33.13 | $33.13 | 246,247 |
| 2019-11-06 | $32.25 | $32.40 | $31.90 | $32.23 | $32.23 | 401,753 |
| 2019-11-05 | $32.47 | $32.68 | $31.97 | $32.27 | $32.27 | 430,748 |
| 2019-11-04 | $31.30 | $32.67 | $31.30 | $32.41 | $32.41 | 422,971 |
| 2019-11-01 | $30.74 | $31.43 | $30.54 | $31.30 | $31.30 | 177,205 |
| 2019-10-31 | $31.09 | $31.28 | $30.10 | $30.29 | $30.29 | 283,481 |
| 2019-10-30 | $30.88 | $31.90 | $30.78 | $31.30 | $31.30 | 414,403 |
| 2019-10-29 | $30.81 | $31.22 | $30.49 | $31.13 | $31.13 | 359,525 |
| 2019-10-28 | $30.13 | $31.31 | $30.13 | $30.97 | $30.97 | 381,245 |
| 2019-10-25 | $30.19 | $30.76 | $29.83 | $29.90 | $29.90 | 270,914 |
| 2019-10-24 | $30.23 | $30.74 | $29.72 | $30.27 | $30.27 | 569,511 |
| 2019-10-23 | $29.12 | $29.46 | $29.12 | $29.26 | $29.26 | 294,541 |
| 2019-10-22 | $29.21 | $29.55 | $29.10 | $29.35 | $29.35 | 309,396 |
| 2019-10-21 | $28.58 | $29.27 | $28.32 | $29.26 | $29.26 | 174,295 |
| 2019-10-18 | $28.48 | $28.65 | $28.03 | $28.34 | $28.34 | 143,656 |
| 2019-10-17 | $29.12 | $29.30 | $28.31 | $28.65 | $28.65 | 155,346 |
| 2019-10-16 | $28.29 | $28.99 | $28.25 | $28.90 | $28.90 | 288,155 |
| 2019-10-15 | $27.87 | $28.73 | $27.65 | $28.55 | $28.55 | 178,606 |
| 2019-10-14 | $28.40 | $28.47 | $27.82 | $27.94 | $27.94 | 154,961 |
| 2019-10-11 | $27.35 | $28.79 | $27.35 | $28.30 | $28.30 | 218,761 |
| 2019-10-10 | $27.31 | $27.64 | $27.06 | $27.26 | $27.26 | 184,254 |
| 2019-10-09 | $26.89 | $27.44 | $26.56 | $27.17 | $27.17 | 406,003 |
| 2019-10-08 | $27.39 | $27.49 | $26.48 | $26.75 | $26.75 | 410,817 |
| 2019-10-07 | $27.80 | $27.80 | $27.12 | $27.50 | $27.50 | 230,188 |
| 2019-10-04 | $27.57 | $28.45 | $27.50 | $28.11 | $28.11 | 300,621 |
| 2019-10-03 | $27.75 | $27.85 | $26.99 | $27.69 | $27.69 | 554,319 |
| 2019-10-02 | $28.65 | $28.66 | $27.33 | $27.61 | $27.61 | 543,239 |
| 2019-10-01 | $29.20 | $29.46 | $28.43 | $28.88 | $28.88 | 398,452 |
| 2019-09-30 | $29.32 | $29.43 | $28.75 | $29.20 | $29.20 | 459,003 |
| 2019-09-27 | $29.78 | $30.35 | $29.01 | $29.15 | $29.15 | 828,884 |
| 2019-09-26 | $29.56 | $29.86 | $29.07 | $29.70 | $29.70 | 307,804 |
| 2019-09-25 | $29.31 | $29.97 | $29.11 | $29.70 | $29.70 | 191,340 |
| 2019-09-24 | $30.56 | $30.72 | $29.41 | $29.54 | $29.54 | 315,302 |
| 2019-09-23 | $30.60 | $30.96 | $30.50 | $30.57 | $30.57 | 230,650 |
| 2019-09-20 | $30.85 | $31.21 | $30.71 | $30.75 | $30.75 | 353,548 |
| 2019-09-19 | $31.57 | $31.79 | $30.98 | $31.04 | $31.04 | 144,560 |
| 2019-09-18 | $31.20 | $31.90 | $31.05 | $31.47 | $31.47 | 317,857 |
| 2019-09-17 | $31.34 | $31.67 | $30.89 | $31.25 | $31.25 | 181,177 |
| 2019-09-16 | $30.44 | $31.62 | $30.31 | $31.38 | $31.38 | 522,270 |
| 2019-09-13 | $30.85 | $31.62 | $30.44 | $30.73 | $30.73 | 432,525 |
| 2019-09-12 | $31.27 | $32.54 | $30.59 | $30.67 | $30.67 | 351,041 |
| 2019-09-11 | $30.04 | $30.81 | $29.55 | $30.81 | $30.81 | 695,509 |
| 2019-09-10 | $30.80 | $31.31 | $29.52 | $29.96 | $29.96 | 683,801 |
| 2019-09-09 | $29.73 | $31.35 | $29.57 | $31.03 | $31.03 | 800,515 |
| 2019-09-06 | $30.00 | $30.60 | $29.49 | $29.50 | $29.50 | 806,211 |
| 2019-09-05 | $29.87 | $30.82 | $29.69 | $29.70 | $29.70 | 709,924 |
| 2019-09-04 | $29.29 | $30.18 | $29.10 | $29.47 | $29.47 | 565,232 |
| 2019-09-03 | $30.00 | $30.90 | $28.71 | $28.85 | $28.85 | 385,525 |
| 2019-08-30 | $28.73 | $30.68 | $28.73 | $30.00 | $30.00 | 438,993 |
| 2019-08-29 | $30.39 | $31.00 | $28.62 | $28.80 | $28.80 | 843,222 |
| 2019-08-28 | $29.67 | $29.93 | $28.83 | $29.00 | $29.00 | 250,971 |
| 2019-08-27 | $29.99 | $30.60 | $29.24 | $29.66 | $29.66 | 529,117 |
| 2019-08-26 | $31.14 | $31.14 | $29.48 | $29.68 | $29.68 | 233,274 |
| 2019-08-23 | $31.07 | $31.76 | $30.63 | $30.72 | $30.72 | 565,462 |
| 2019-08-22 | $31.06 | $31.84 | $30.99 | $31.35 | $31.35 | 165,042 |
| 2019-08-21 | $31.33 | $31.90 | $31.26 | $31.28 | $31.28 | 178,620 |
| 2019-08-20 | $29.50 | $31.37 | $29.28 | $30.87 | $30.87 | 391,515 |
| 2019-08-19 | $31.00 | $31.22 | $29.39 | $29.48 | $29.48 | 465,910 |
| 2019-08-16 | $29.59 | $30.30 | $29.48 | $30.01 | $30.01 | 433,459 |
| 2019-08-15 | $28.92 | $29.58 | $28.64 | $29.24 | $29.24 | 223,931 |
| 2019-08-14 | $28.89 | $29.48 | $28.17 | $28.43 | $28.43 | 409,862 |
| 2019-08-13 | $28.76 | $30.31 | $28.57 | $29.84 | $29.84 | 451,319 |
| 2019-08-12 | $29.02 | $29.17 | $28.25 | $29.03 | $29.03 | 249,023 |
| 2019-08-09 | $30.37 | $30.78 | $29.49 | $29.52 | $29.52 | 299,390 |
| 2019-08-08 | $30.55 | $30.82 | $30.06 | $30.60 | $30.60 | 153,084 |
| 2019-08-07 | $30.06 | $30.50 | $29.83 | $30.15 | $30.15 | 569,652 |
| 2019-08-06 | $30.40 | $30.64 | $29.87 | $30.37 | $30.37 | 327,330 |
| 2019-08-05 | $30.08 | $30.44 | $29.44 | $29.89 | $29.89 | 400,988 |
| 2019-08-02 | $30.88 | $31.17 | $30.40 | $30.98 | $30.98 | 223,369 |
| 2019-08-01 | $32.29 | $32.70 | $30.61 | $30.96 | $30.96 | 235,108 |
| 2019-07-31 | $32.92 | $32.92 | $32.05 | $32.34 | $32.34 | 100,978 |
| 2019-07-30 | $32.35 | $32.97 | $31.87 | $32.79 | $32.79 | 496,244 |
| 2019-07-29 | $32.88 | $33.20 | $32.42 | $32.80 | $32.80 | 457,259 |
| 2019-07-26 | $32.70 | $33.32 | $32.43 | $33.17 | $33.17 | 397,931 |
| 2019-07-25 | $33.70 | $33.97 | $32.17 | $32.67 | $32.67 | 687,827 |
| 2019-07-24 | $33.32 | $34.16 | $33.32 | $33.66 | $33.66 | 355,010 |
| 2019-07-23 | $32.83 | $33.76 | $32.59 | $33.34 | $33.34 | 210,191 |
| 2019-07-22 | $32.73 | $32.89 | $31.74 | $32.63 | $32.63 | 181,047 |
| 2019-07-19 | $34.40 | $34.52 | $32.81 | $32.90 | $32.90 | 723,786 |
| 2019-07-18 | $33.20 | $34.30 | $33.20 | $34.05 | $34.05 | 538,967 |
| 2019-07-17 | $32.74 | $33.65 | $32.36 | $33.19 | $33.19 | 533,981 |
| 2019-07-16 | $32.00 | $32.74 | $31.75 | $32.50 | $32.50 | 807,191 |
| 2019-07-15 | $31.86 | $32.50 | $31.56 | $32.01 | $32.01 | 787,873 |
| 2019-07-12 | $33.04 | $33.18 | $30.32 | $32.01 | $32.01 | 1,645,057 |
| 2019-07-11 | $33.35 | $34.32 | $32.84 | $33.04 | $33.04 | 678,795 |
| 2019-07-10 | $35.05 | $35.20 | $33.31 | $33.42 | $33.42 | 1,139,237 |
| 2019-07-09 | $33.76 | $35.40 | $33.56 | $34.85 | $34.85 | 2,041,674 |
| 2019-07-08 | $37.21 | $37.71 | $34.50 | $35.60 | $35.60 | 3,408,046 |
| 2019-07-05 | $44.61 | $44.82 | $43.70 | $44.74 | $44.74 | 284,429 |
| 2019-07-03 | $44.44 | $45.28 | $44.23 | $44.87 | $44.87 | 104,740 |
| 2019-07-02 | $44.68 | $44.92 | $44.24 | $44.62 | $44.62 | 156,516 |
| 2019-07-01 | $43.68 | $45.24 | $43.68 | $44.76 | $44.76 | 241,811 |
| 2019-06-28 | $42.13 | $42.70 | $41.83 | $42.55 | $42.55 | 221,559 |
| 2019-06-27 | $41.37 | $42.48 | $41.20 | $42.19 | $42.19 | 192,853 |
| 2019-06-26 | $40.55 | $41.49 | $40.04 | $40.85 | $40.85 | 161,779 |
| 2019-06-25 | $40.88 | $40.99 | $39.70 | $40.08 | $40.08 | 195,086 |
| 2019-06-24 | $41.33 | $42.55 | $41.01 | $41.31 | $41.31 | 510,935 |
| 2019-06-21 | $41.91 | $41.91 | $40.69 | $41.28 | $41.28 | 395,082 |
| 2019-06-20 | $41.93 | $42.82 | $41.09 | $42.34 | $42.34 | 174,593 |
| 2019-06-19 | $41.99 | $42.15 | $40.46 | $40.91 | $40.91 | 183,325 |
| 2019-06-18 | $39.82 | $42.05 | $39.39 | $41.75 | $41.75 | 261,912 |
| 2019-06-17 | $40.58 | $41.99 | $39.30 | $39.39 | $39.39 | 689,583 |
| 2019-06-14 | $39.97 | $40.60 | $39.77 | $40.44 | $40.44 | 350,119 |
| 2019-06-13 | $39.70 | $40.29 | $39.41 | $40.21 | $40.21 | 282,406 |
| 2019-06-12 | $39.41 | $39.83 | $38.95 | $39.47 | $39.47 | 344,339 |
| 2019-06-11 | $40.41 | $41.24 | $39.77 | $39.94 | $39.94 | 451,571 |
| 2019-06-10 | $38.75 | $40.32 | $38.57 | $39.83 | $39.83 | 317,640 |
| 2019-06-07 | $38.06 | $38.75 | $37.96 | $38.31 | $38.31 | 169,063 |
| 2019-06-06 | $39.42 | $39.42 | $37.48 | $37.83 | $37.83 | 212,108 |
| 2019-06-05 | $39.82 | $40.30 | $38.95 | $39.41 | $39.41 | 613,033 |
| 2019-06-04 | $38.63 | $39.95 | $38.19 | $39.45 | $39.45 | 394,209 |
| 2019-06-03 | $38.34 | $38.85 | $38.04 | $38.32 | $38.32 | 323,318 |
| 2019-05-31 | $38.87 | $39.39 | $38.00 | $38.25 | $38.25 | 433,422 |
| 2019-05-30 | $39.23 | $39.90 | $39.14 | $39.65 | $39.65 | 509,576 |
| 2019-05-29 | $39.31 | $39.36 | $38.05 | $39.17 | $39.17 | 557,393 |
| 2019-05-28 | $38.42 | $39.26 | $37.96 | $38.45 | $38.45 | 1,492,620 |
| 2019-05-24 | $38.80 | $39.01 | $38.04 | $38.12 | $38.12 | 282,855 |
| 2019-05-23 | $39.75 | $39.75 | $38.41 | $38.56 | $38.56 | 582,041 |
| 2019-05-22 | $40.13 | $40.81 | $39.36 | $40.04 | $40.04 | 592,205 |
| 2019-05-21 | $40.86 | $41.63 | $40.02 | $40.42 | $40.42 | 406,745 |
| 2019-05-20 | $41.73 | $41.98 | $40.31 | $40.56 | $40.56 | 710,103 |
| 2019-05-17 | $47.87 | $47.87 | $42.36 | $42.64 | $42.64 | 1,069,738 |
| 2019-05-16 | $47.05 | $47.92 | $45.72 | $47.55 | $47.55 | 392,834 |
| 2019-05-15 | $45.35 | $46.84 | $44.50 | $46.42 | $46.42 | 135,097 |
| 2019-05-14 | $46.23 | $46.33 | $45.27 | $45.39 | $45.39 | 440,630 |
| 2019-05-13 | $46.79 | $47.27 | $45.24 | $45.63 | $45.63 | 330,983 |
| 2019-05-10 | $47.80 | $49.22 | $46.93 | $48.50 | $48.50 | 173,423 |
| 2019-05-09 | $48.32 | $48.35 | $46.01 | $47.98 | $47.98 | 451,840 |
| 2019-05-08 | $49.69 | $50.21 | $48.51 | $49.20 | $49.20 | 187,119 |
| 2019-05-07 | $50.64 | $51.62 | $49.41 | $49.87 | $49.87 | 335,185 |
| 2019-05-06 | $51.25 | $51.98 | $49.96 | $51.33 | $51.33 | 244,863 |
| 2019-05-03 | $53.12 | $53.78 | $52.55 | $53.22 | $53.22 | 243,621 |
| 2019-05-02 | $54.05 | $54.05 | $51.25 | $52.62 | $52.62 | 380,963 |
| 2019-05-01 | $54.80 | $54.96 | $53.96 | $53.96 | $53.96 | 137,368 |
| 2019-04-30 | $55.76 | $56.59 | $54.34 | $54.34 | $54.34 | 287,096 |
| 2019-04-29 | $54.83 | $56.24 | $54.04 | $55.73 | $55.73 | 344,622 |
| 2019-04-26 | $56.88 | $57.38 | $52.94 | $54.43 | $54.43 | 423,138 |
| 2019-04-25 | $55.77 | $57.63 | $54.51 | $56.82 | $56.82 | 437,331 |
| 2019-04-24 | $56.00 | $56.32 | $54.42 | $56.20 | $56.20 | 410,635 |
| 2019-04-23 | $55.15 | $56.32 | $54.56 | $56.13 | $56.13 | 424,789 |
| 2019-04-22 | $54.05 | $55.20 | $53.36 | $55.15 | $55.15 | 95,187 |
| 2019-04-18 | $54.33 | $54.36 | $53.38 | $53.90 | $53.90 | 108,829 |
| 2019-04-17 | $53.70 | $54.17 | $52.52 | $53.77 | $53.77 | 155,409 |
| 2019-04-16 | $51.17 | $55.26 | $50.96 | $54.17 | $54.17 | 253,730 |
| 2019-04-15 | $50.17 | $50.79 | $49.28 | $50.50 | $50.50 | 252,997 |
| 2019-04-12 | $49.93 | $52.09 | $49.72 | $50.30 | $50.30 | 654,474 |
| 2019-04-11 | $49.35 | $49.65 | $48.06 | $49.27 | $49.27 | 175,318 |
| 2019-04-10 | $49.91 | $50.02 | $48.30 | $49.84 | $49.84 | 343,791 |
| 2019-04-09 | $50.21 | $50.28 | $48.85 | $50.00 | $50.00 | 126,574 |
| 2019-04-08 | $51.11 | $51.11 | $49.63 | $50.42 | $50.42 | 145,897 |
| 2019-04-05 | $51.93 | $52.00 | $50.71 | $51.51 | $51.51 | 106,846 |
| 2019-04-04 | $50.56 | $52.07 | $50.50 | $51.89 | $51.89 | 138,041 |
| 2019-04-03 | $50.71 | $51.80 | $50.45 | $50.97 | $50.97 | 206,661 |
| 2019-04-02 | $52.00 | $52.15 | $49.78 | $50.20 | $50.20 | 414,987 |
| 2019-04-01 | $49.14 | $52.55 | $49.04 | $52.37 | $52.37 | 416,297 |
| 2019-03-29 | $46.21 | $50.74 | $46.21 | $48.46 | $48.46 | 748,108 |
| 2019-03-28 | $45.40 | $46.17 | $44.99 | $46.03 | $46.03 | 146,006 |
| 2019-03-27 | $45.44 | $46.25 | $44.75 | $45.46 | $45.46 | 150,311 |
| 2019-03-26 | $45.94 | $47.36 | $45.03 | $45.40 | $45.40 | 276,971 |
| 2019-03-25 | $44.89 | $46.00 | $44.75 | $45.79 | $45.79 | 172,488 |
| 2019-03-22 | $45.48 | $46.04 | $44.60 | $44.96 | $44.96 | 213,476 |
| 2019-03-21 | $45.66 | $46.49 | $45.20 | $45.86 | $45.86 | 187,705 |
| 2019-03-20 | $46.89 | $47.25 | $44.72 | $45.52 | $45.52 | 488,316 |
| 2019-03-19 | $47.09 | $47.32 | $46.40 | $47.25 | $47.25 | 482,709 |
| 2019-03-18 | $46.53 | $47.36 | $46.00 | $46.89 | $46.89 | 255,208 |
| 2019-03-15 | $45.91 | $46.91 | $45.69 | $46.39 | $46.39 | 430,893 |
| 2019-03-14 | $46.83 | $48.24 | $45.53 | $45.79 | $45.79 | 433,168 |
| 2019-03-13 | $50.16 | $50.30 | $45.01 | $47.48 | $47.48 | 732,959 |
| 2019-03-12 | $53.95 | $54.33 | $52.89 | $53.67 | $53.67 | 157,174 |
| 2019-03-11 | $54.14 | $54.41 | $52.35 | $53.31 | $53.31 | 178,656 |
| 2019-03-08 | $53.43 | $53.84 | $51.16 | $53.67 | $53.67 | 192,955 |
| 2019-03-07 | $56.93 | $57.00 | $53.15 | $54.46 | $54.46 | 458,015 |
| 2019-03-06 | $59.75 | $60.14 | $56.67 | $57.24 | $57.24 | 246,237 |
| 2019-03-05 | $58.31 | $60.06 | $57.70 | $59.75 | $59.75 | 284,900 |
| 2019-03-04 | $59.50 | $59.83 | $57.73 | $58.37 | $58.37 | 691,039 |
| 2019-03-01 | $58.31 | $59.40 | $58.13 | $59.12 | $59.12 | 313,264 |
| 2019-02-28 | $56.69 | $57.87 | $56.41 | $57.75 | $57.75 | 215,282 |
| 2019-02-27 | $54.26 | $57.12 | $54.12 | $56.83 | $56.83 | 297,488 |
| 2019-02-26 | $56.53 | $56.87 | $52.80 | $54.57 | $54.57 | 373,677 |
| 2019-02-25 | $57.56 | $59.81 | $56.93 | $56.96 | $56.96 | 847,439 |
| 2019-02-22 | $50.48 | $55.86 | $50.17 | $54.95 | $54.95 | 835,988 |
| 2019-02-21 | $52.37 | $52.38 | $49.32 | $49.51 | $49.51 | 515,822 |
| 2019-02-20 | $52.14 | $54.26 | $51.54 | $52.54 | $52.54 | 221,674 |
| 2019-02-19 | $49.76 | $52.30 | $49.63 | $52.23 | $52.23 | 321,811 |
| 2019-02-15 | $50.00 | $50.00 | $49.15 | $49.64 | $49.64 | 98,291 |
| 2019-02-14 | $49.09 | $50.30 | $48.44 | $50.15 | $50.15 | 92,743 |
| 2019-02-13 | $49.13 | $49.36 | $48.44 | $49.21 | $49.21 | 160,901 |
| 2019-02-12 | $48.69 | $49.40 | $48.14 | $48.54 | $48.54 | 252,188 |
| 2019-02-11 | $47.86 | $49.20 | $47.31 | $48.59 | $48.59 | 191,880 |
| 2019-02-08 | $46.38 | $47.54 | $45.91 | $47.51 | $47.51 | 112,484 |
| 2019-02-07 | $47.49 | $47.49 | $46.09 | $46.67 | $46.67 | 76,951 |
| 2019-02-06 | $47.91 | $48.00 | $46.69 | $47.71 | $47.71 | 112,693 |
| 2019-02-05 | $47.71 | $48.00 | $47.20 | $47.67 | $47.67 | 78,191 |
| 2019-02-04 | $47.88 | $48.13 | $46.67 | $47.50 | $47.50 | 129,411 |
| 2019-02-01 | $46.98 | $48.04 | $46.58 | $47.79 | $47.79 | 196,854 |
| 2019-01-31 | $44.90 | $47.00 | $44.80 | $47.00 | $47.00 | 271,401 |
| 2019-01-30 | $43.50 | $44.72 | $43.26 | $44.60 | $44.60 | 199,694 |
| 2019-01-29 | $45.03 | $45.38 | $42.76 | $42.97 | $42.97 | 118,479 |
| 2019-01-28 | $44.21 | $45.47 | $43.22 | $45.00 | $45.00 | 120,812 |
| 2019-01-25 | $44.62 | $45.21 | $43.55 | $44.81 | $44.81 | 495,594 |
| 2019-01-24 | $43.22 | $44.68 | $42.91 | $44.12 | $44.12 | 306,443 |
| 2019-01-23 | $47.43 | $47.43 | $42.76 | $42.90 | $42.90 | 335,545 |
| 2019-01-22 | $48.86 | $48.86 | $46.73 | $47.18 | $47.18 | 313,944 |
| 2019-01-18 | $46.08 | $48.97 | $46.06 | $48.83 | $48.83 | 185,143 |
| 2019-01-17 | $44.52 | $45.95 | $44.25 | $45.68 | $45.68 | 406,803 |
| 2019-01-16 | $44.78 | $45.19 | $44.02 | $44.98 | $44.98 | 644,352 |
| 2019-01-15 | $44.00 | $45.22 | $43.88 | $44.60 | $44.60 | 372,957 |
| 2019-01-14 | $44.46 | $44.96 | $43.66 | $43.71 | $43.71 | 236,700 |
| 2019-01-11 | $44.55 | $45.10 | $44.55 | $44.59 | $44.59 | 235,408 |
| 2019-01-10 | $44.58 | $45.05 | $44.21 | $44.82 | $44.82 | 310,438 |
| 2019-01-09 | $45.46 | $46.22 | $44.12 | $44.32 | $44.32 | 189,076 |
| 2019-01-08 | $46.81 | $47.01 | $44.60 | $44.86 | $44.86 | 131,279 |
| 2019-01-07 | $45.40 | $47.14 | $45.40 | $46.48 | $46.48 | 216,289 |
| 2019-01-04 | $43.08 | $45.89 | $42.76 | $45.20 | $45.20 | 280,711 |
| 2019-01-03 | $42.61 | $43.11 | $41.73 | $42.26 | $42.26 | 47,294 |
| 2019-01-02 | $42.40 | $43.63 | $41.21 | $43.36 | $43.36 | 100,697 |
| 2018-12-31 | $43.75 | $44.41 | $42.22 | $43.32 | $43.32 | 149,826 |
| 2018-12-28 | $42.97 | $44.26 | $42.71 | $43.64 | $43.64 | 98,001 |
| 2018-12-27 | $42.51 | $43.53 | $42.08 | $42.85 | $42.85 | 133,610 |
| 2018-12-26 | $41.37 | $43.14 | $41.24 | $43.12 | $43.12 | 127,692 |
| 2018-12-24 | $41.00 | $41.84 | $40.52 | $41.21 | $41.21 | 42,715 |
| 2018-12-21 | $41.64 | $42.19 | $40.70 | $41.17 | $41.17 | 192,303 |
| 2018-12-20 | $41.14 | $42.00 | $40.84 | $41.67 | $41.67 | 128,129 |
| 2018-12-19 | $43.41 | $44.20 | $40.92 | $41.15 | $41.15 | 275,181 |
| 2018-12-18 | $42.40 | $44.49 | $42.40 | $44.23 | $44.23 | 190,246 |
| 2018-12-17 | $42.29 | $43.60 | $42.06 | $42.25 | $42.25 | 136,697 |
| 2018-12-14 | $43.74 | $44.02 | $42.27 | $42.71 | $42.71 | 155,676 |
| 2018-12-13 | $44.91 | $45.09 | $44.34 | $44.43 | $44.43 | 174,810 |
| 2018-12-12 | $44.89 | $45.19 | $44.32 | $44.54 | $44.54 | 414,131 |
| 2018-12-11 | $46.68 | $46.79 | $43.55 | $44.15 | $44.15 | 370,753 |
| 2018-12-10 | $46.10 | $48.06 | $45.79 | $46.37 | $46.37 | 453,395 |
| 2018-12-07 | $49.04 | $49.65 | $46.36 | $46.46 | $46.46 | 369,758 |
| 2018-12-06 | $49.29 | $49.67 | $47.97 | $49.45 | $49.45 | 454,912 |
| 2018-12-04 | $50.00 | $51.23 | $49.68 | $50.55 | $50.55 | 651,298 |
| 2018-12-03 | $50.99 | $50.99 | $49.29 | $50.49 | $50.49 | 338,490 |
| 2018-11-30 | $47.88 | $49.24 | $47.83 | $48.68 | $48.68 | 315,921 |
| 2018-11-29 | $47.03 | $47.94 | $46.79 | $47.88 | $47.88 | 152,624 |
| 2018-11-28 | $45.34 | $47.50 | $45.00 | $47.41 | $47.41 | 158,556 |
| 2018-11-27 | $45.57 | $46.00 | $44.46 | $45.00 | $45.00 | 149,370 |
| 2018-11-26 | $45.85 | $47.50 | $45.84 | $45.92 | $45.92 | 393,255 |
| 2018-11-23 | $43.77 | $45.58 | $42.52 | $44.98 | $44.98 | 165,343 |
| 2018-11-21 | $45.48 | $46.70 | $43.73 | $44.35 | $44.35 | 713,101 |
| 2018-11-20 | $41.42 | $46.97 | $40.86 | $44.77 | $44.77 | 617,753 |
| 2018-11-19 | $41.98 | $41.98 | $40.46 | $40.80 | $40.80 | 124,813 |
| 2018-11-16 | $42.31 | $42.42 | $41.17 | $41.90 | $41.90 | 101,741 |
| 2018-11-15 | $42.53 | $43.30 | $42.11 | $42.72 | $42.72 | 207,086 |
| 2018-11-14 | $42.42 | $43.27 | $42.25 | $42.62 | $42.62 | 141,262 |
| 2018-11-13 | $42.72 | $43.38 | $41.86 | $42.04 | $42.04 | 246,050 |
| 2018-11-12 | $43.40 | $43.40 | $42.41 | $42.43 | $42.43 | 387,343 |
| 2018-11-09 | $43.17 | $44.37 | $42.78 | $43.38 | $43.38 | 591,611 |
| 2018-11-08 | $43.66 | $44.47 | $43.25 | $44.01 | $44.01 | 346,461 |
| 2018-11-07 | $43.69 | $44.10 | $42.97 | $43.89 | $43.89 | 223,373 |
| 2018-11-06 | $41.40 | $43.26 | $41.30 | $43.10 | $43.10 | 289,979 |
| 2018-11-05 | $40.95 | $41.48 | $40.78 | $41.02 | $41.02 | 253,741 |
| 2018-11-02 | $41.00 | $41.20 | $39.16 | $41.05 | $41.05 | 491,519 |
| 2018-11-01 | $38.00 | $41.04 | $37.18 | $40.80 | $40.80 | 795,674 |
| 2018-10-31 | $37.79 | $39.59 | $37.45 | $37.71 | $37.71 | 334,615 |
| 2018-10-30 | $37.00 | $37.38 | $36.45 | $37.20 | $37.20 | 109,305 |
| 2018-10-29 | $37.82 | $38.19 | $36.94 | $37.06 | $37.06 | 275,275 |
| 2018-10-26 | $35.43 | $38.09 | $35.00 | $37.44 | $37.44 | 266,700 |
| 2018-10-25 | $34.98 | $37.01 | $34.93 | $36.08 | $36.08 | 219,358 |
| 2018-10-24 | $36.27 | $36.64 | $34.61 | $34.71 | $34.71 | 285,186 |
| 2018-10-23 | $36.61 | $37.06 | $35.63 | $36.64 | $36.64 | 335,301 |
| 2018-10-22 | $37.13 | $38.30 | $36.88 | $37.80 | $37.80 | 218,934 |
| 2018-10-19 | $35.32 | $36.34 | $35.00 | $35.86 | $35.86 | 175,274 |
| 2018-10-18 | $35.70 | $36.00 | $34.20 | $34.79 | $34.79 | 324,888 |
| 2018-10-17 | $36.86 | $37.00 | $35.80 | $35.88 | $35.88 | 213,440 |
| 2018-10-16 | $36.63 | $37.51 | $36.63 | $37.19 | $37.19 | 112,540 |
| 2018-10-15 | $36.40 | $36.70 | $35.96 | $36.29 | $36.29 | 213,391 |
| 2018-10-12 | $35.96 | $37.41 | $35.96 | $36.82 | $36.82 | 296,513 |
| 2018-10-11 | $34.63 | $36.22 | $34.37 | $35.14 | $35.14 | 652,847 |
| 2018-10-10 | $36.46 | $36.94 | $34.86 | $34.90 | $34.90 | 458,874 |
| 2018-10-09 | $36.37 | $38.07 | $35.97 | $36.72 | $36.72 | 456,470 |
| 2018-10-08 | $35.55 | $37.11 | $35.49 | $36.83 | $36.83 | 209,718 |
| 2018-10-05 | $38.16 | $38.16 | $35.57 | $36.53 | $36.53 | 594,401 |
| 2018-10-04 | $41.22 | $41.22 | $37.95 | $38.04 | $38.04 | 686,046 |
| 2018-10-03 | $40.88 | $41.96 | $40.74 | $41.37 | $41.37 | 255,380 |
| 2018-10-02 | $41.59 | $41.76 | $40.26 | $40.64 | $40.64 | 244,097 |
| 2018-10-01 | $42.55 | $43.70 | $41.74 | $41.86 | $41.86 | 335,495 |
| 2018-09-28 | $41.75 | $43.20 | $41.60 | $42.14 | $42.14 | 241,051 |
| 2018-09-27 | $40.98 | $42.18 | $40.81 | $41.77 | $41.77 | 138,123 |
| 2018-09-26 | $41.60 | $41.99 | $40.69 | $40.95 | $40.95 | 351,028 |
| 2018-09-25 | $41.29 | $41.78 | $40.41 | $41.30 | $41.30 | 182,206 |
| 2018-09-24 | $41.61 | $42.22 | $40.70 | $40.91 | $40.91 | 245,559 |
| 2018-09-21 | $41.00 | $43.21 | $40.65 | $42.28 | $42.28 | 376,968 |
| 2018-09-20 | $40.54 | $41.50 | $40.09 | $40.40 | $40.40 | 242,727 |
| 2018-09-19 | $39.57 | $40.82 | $39.50 | $40.44 | $40.44 | 260,441 |
| 2018-09-18 | $39.21 | $40.28 | $39.07 | $39.35 | $39.35 | 158,869 |
| 2018-09-17 | $39.09 | $39.94 | $38.88 | $39.02 | $39.02 | 204,733 |
| 2018-09-14 | $39.44 | $41.13 | $39.20 | $39.47 | $39.47 | 393,745 |
| 2018-09-13 | $38.91 | $39.84 | $38.21 | $39.56 | $39.56 | 406,980 |
| 2018-09-12 | $39.42 | $39.52 | $37.70 | $38.14 | $38.14 | 888,068 |
| 2018-09-11 | $39.75 | $39.86 | $38.46 | $38.55 | $38.55 | 682,853 |
| 2018-09-10 | $43.76 | $43.92 | $39.95 | $40.19 | $40.19 | 513,706 |
| 2018-09-07 | $43.74 | $43.98 | $42.91 | $43.69 | $43.69 | 147,891 |
| 2018-09-06 | $44.17 | $44.80 | $42.84 | $43.83 | $43.83 | 263,017 |
| 2018-09-05 | $45.95 | $45.95 | $42.43 | $44.23 | $44.23 | 423,541 |
| 2018-09-04 | $46.70 | $47.07 | $44.79 | $46.58 | $46.58 | 506,922 |
| 2018-08-31 | $43.38 | $47.05 | $43.01 | $47.04 | $47.04 | 596,151 |
| 2018-08-30 | $48.87 | $49.10 | $43.46 | $43.79 | $43.79 | 497,686 |
| 2018-08-29 | $47.04 | $49.52 | $46.60 | $49.27 | $49.27 | 320,004 |
| 2018-08-28 | $48.78 | $49.86 | $48.68 | $49.69 | $49.69 | 278,120 |
| 2018-08-27 | $46.74 | $49.09 | $46.74 | $48.72 | $48.72 | 329,344 |
| 2018-08-24 | $46.65 | $47.47 | $45.85 | $46.57 | $46.57 | 219,172 |
| 2018-08-23 | $46.85 | $47.28 | $46.42 | $46.58 | $46.58 | 182,150 |
| 2018-08-22 | $46.86 | $47.48 | $46.32 | $46.89 | $46.89 | 186,178 |
| 2018-08-21 | $44.86 | $48.11 | $44.86 | $46.87 | $46.87 | 444,881 |
| 2018-08-20 | $43.92 | $46.31 | $43.54 | $45.27 | $45.27 | 498,116 |
| 2018-08-17 | $41.87 | $43.72 | $41.61 | $43.36 | $43.36 | 312,203 |
| 2018-08-16 | $40.09 | $42.71 | $40.09 | $41.85 | $41.85 | 351,881 |
| 2018-08-15 | $40.29 | $41.37 | $38.66 | $40.71 | $40.71 | 646,138 |
| 2018-08-14 | $42.48 | $42.83 | $40.53 | $41.01 | $41.01 | 306,589 |
| 2018-08-13 | $42.93 | $44.00 | $41.52 | $42.36 | $42.36 | 357,356 |
| 2018-08-10 | $43.40 | $44.11 | $42.94 | $43.05 | $43.05 | 286,129 |
| 2018-08-09 | $44.47 | $44.96 | $43.80 | $43.82 | $43.82 | 279,676 |
| 2018-08-08 | $46.30 | $46.30 | $43.39 | $44.38 | $44.38 | 716,547 |
| 2018-08-07 | $46.50 | $47.88 | $45.89 | $46.04 | $46.04 | 375,506 |
| 2018-08-06 | $50.91 | $51.03 | $46.09 | $46.20 | $46.20 | 591,151 |
| 2018-08-03 | $51.00 | $51.64 | $50.38 | $51.00 | $51.00 | 293,345 |
| 2018-08-02 | $50.62 | $51.25 | $49.73 | $51.16 | $51.16 | 350,990 |
| 2018-08-01 | $51.10 | $51.74 | $50.78 | $51.29 | $51.29 | 213,613 |
| 2018-07-31 | $51.52 | $51.63 | $50.72 | $51.06 | $51.06 | 190,904 |
| 2018-07-30 | $53.00 | $53.01 | $51.46 | $51.52 | $51.52 | 246,216 |
| 2018-07-27 | $53.47 | $53.95 | $51.94 | $53.02 | $53.02 | 352,869 |
| 2018-07-26 | $53.40 | $54.05 | $52.25 | $53.02 | $53.02 | 397,144 |
| 2018-07-25 | $51.60 | $54.06 | $51.48 | $53.83 | $53.83 | 701,949 |
| 2018-07-24 | $50.61 | $52.72 | $50.50 | $51.48 | $51.48 | 702,279 |
| 2018-07-23 | $49.58 | $50.47 | $49.01 | $50.22 | $50.22 | 427,821 |
| 2018-07-20 | $47.49 | $50.13 | $47.49 | $49.81 | $49.81 | 642,920 |
| 2018-07-19 | $47.55 | $48.70 | $46.78 | $47.48 | $47.48 | 922,854 |
| 2018-07-18 | $46.02 | $47.91 | $46.02 | $47.65 | $47.65 | 479,349 |
| 2018-07-17 | $46.32 | $46.60 | $45.63 | $45.99 | $45.99 | 380,470 |
| 2018-07-16 | $46.72 | $46.89 | $46.00 | $46.52 | $46.52 | 419,241 |
| 2018-07-13 | $48.22 | $48.25 | $46.26 | $46.53 | $46.53 | 328,461 |
| 2018-07-12 | $48.43 | $48.98 | $47.81 | $48.24 | $48.24 | 360,721 |
| 2018-07-11 | $47.32 | $48.29 | $46.55 | $47.72 | $47.72 | 221,332 |
| 2018-07-10 | $49.00 | $49.56 | $47.75 | $48.04 | $48.04 | 355,103 |
| 2018-07-09 | $48.81 | $49.74 | $48.02 | $49.22 | $49.22 | 365,711 |
| 2018-07-06 | $47.34 | $49.19 | $46.11 | $48.60 | $48.60 | 515,713 |
| 2018-07-05 | $47.46 | $48.25 | $46.20 | $47.71 | $47.71 | 612,089 |
| 2018-07-03 | $49.71 | $49.93 | $47.13 | $47.32 | $47.32 | 1,034,939 |
| 2018-07-02 | $51.72 | $51.75 | $49.37 | $49.69 | $49.69 | 766,657 |
| 2018-06-29 | $53.30 | $53.40 | $51.16 | $52.15 | $52.15 | 950,961 |
| 2018-06-28 | $53.62 | $53.74 | $52.12 | $52.68 | $52.68 | 484,042 |
| 2018-06-27 | $55.33 | $55.88 | $53.33 | $53.86 | $53.86 | 517,993 |
| 2018-06-26 | $54.91 | $56.42 | $54.79 | $55.43 | $55.43 | 272,763 |
| 2018-06-25 | $55.70 | $55.70 | $53.98 | $54.80 | $54.80 | 529,590 |
| 2018-06-22 | $55.80 | $56.78 | $54.25 | $55.70 | $55.70 | 540,888 |
| 2018-06-21 | $57.46 | $57.46 | $55.48 | $55.87 | $55.87 | 358,561 |
| 2018-06-20 | $57.92 | $58.37 | $57.24 | $57.66 | $57.66 | 525,289 |
| 2018-06-19 | $59.05 | $59.96 | $56.70 | $57.76 | $57.76 | 838,047 |
| 2018-06-18 | $60.85 | $60.85 | $59.65 | $60.25 | $60.25 | 291,759 |
| 2018-06-15 | $60.73 | $61.42 | $60.44 | $61.19 | $61.19 | 353,057 |
| 2018-06-14 | $61.45 | $61.80 | $61.00 | $61.30 | $61.30 | 196,764 |
| 2018-06-13 | $61.88 | $62.08 | $60.65 | $61.76 | $61.76 | 287,189 |
| 2018-06-12 | $61.65 | $62.63 | $61.18 | $61.80 | $61.80 | 390,151 |
| 2018-06-11 | $64.71 | $65.63 | $60.90 | $61.48 | $61.48 | 615,392 |
| 2018-06-08 | $63.79 | $65.47 | $63.33 | $65.14 | $65.14 | 622,607 |
| 2018-06-07 | $65.27 | $65.38 | $62.14 | $64.63 | $64.63 | 957,020 |
| 2018-06-06 | $63.08 | $65.81 | $63.08 | $65.60 | $65.60 | 742,815 |
| 2018-06-05 | $62.56 | $62.78 | $61.80 | $62.46 | $62.46 | 255,973 |
| 2018-06-04 | $63.00 | $64.55 | $61.80 | $62.92 | $62.92 | 584,453 |
| 2018-06-01 | $59.97 | $63.22 | $59.81 | $62.59 | $62.59 | 639,057 |
| 2018-05-31 | $61.54 | $63.03 | $58.86 | $59.88 | $59.88 | 3,680,576 |
| 2018-05-30 | $61.61 | $67.00 | $59.27 | $61.18 | $61.18 | 1,374,510 |
| 2018-05-29 | $65.24 | $65.26 | $61.23 | $62.39 | $62.39 | 516,486 |
| 2018-05-25 | $62.90 | $66.16 | $62.62 | $65.09 | $65.09 | 623,800 |
| 2018-05-24 | $63.70 | $63.80 | $61.78 | $62.92 | $62.92 | 539,052 |
| 2018-05-23 | $62.47 | $63.99 | $62.46 | $63.57 | $63.57 | 804,604 |
| 2018-05-22 | $66.65 | $67.44 | $62.96 | $63.31 | $63.31 | 585,083 |
| 2018-05-21 | $68.12 | $69.56 | $66.76 | $67.25 | $67.25 | 638,053 |
| 2018-05-18 | $66.55 | $68.07 | $66.21 | $67.61 | $67.61 | 429,530 |
| 2018-05-17 | $66.78 | $67.42 | $65.79 | $67.09 | $67.09 | 605,736 |
| 2018-05-16 | $65.40 | $67.11 | $63.61 | $66.48 | $66.48 | 352,328 |
| 2018-05-15 | $60.64 | $65.23 | $60.10 | $64.78 | $64.78 | 591,616 |
| 2018-05-14 | $59.21 | $61.00 | $59.21 | $60.58 | $60.58 | 138,255 |
| 2018-05-11 | $60.60 | $60.94 | $58.09 | $59.20 | $59.20 | 697,666 |
| 2018-05-10 | $58.74 | $60.39 | $58.74 | $60.26 | $60.26 | 196,858 |
| 2018-05-09 | $57.15 | $58.92 | $57.00 | $58.67 | $58.67 | 497,536 |
| 2018-05-08 | $57.63 | $57.93 | $56.22 | $56.60 | $56.60 | 268,517 |
| 2018-05-07 | $54.70 | $58.75 | $54.68 | $57.65 | $57.65 | 501,932 |
| 2018-05-04 | $53.12 | $54.80 | $52.01 | $54.50 | $54.50 | 595,935 |
| 2018-05-03 | $52.49 | $53.87 | $51.09 | $53.47 | $53.47 | 213,225 |
| 2018-05-02 | $52.20 | $52.86 | $51.64 | $52.62 | $52.62 | 164,699 |
| 2018-05-01 | $51.46 | $52.10 | $51.25 | $51.84 | $51.84 | 84,676 |
| 2018-04-30 | $51.34 | $52.92 | $51.25 | $51.67 | $51.67 | 170,408 |
| 2018-04-27 | $50.42 | $51.41 | $50.29 | $50.97 | $50.97 | 369,338 |
| 2018-04-26 | $50.06 | $50.73 | $49.52 | $50.10 | $50.10 | 123,390 |
| 2018-04-25 | $50.58 | $50.58 | $49.03 | $49.37 | $49.37 | 417,962 |
| 2018-04-24 | $49.89 | $51.60 | $49.80 | $50.71 | $50.71 | 684,521 |
| 2018-04-23 | $49.00 | $49.65 | $48.99 | $49.44 | $49.44 | 136,671 |
| 2018-04-20 | $47.69 | $49.33 | $47.33 | $48.87 | $48.87 | 333,578 |
| 2018-04-19 | $49.00 | $50.22 | $47.67 | $47.91 | $47.91 | 394,022 |
| 2018-04-18 | $49.81 | $49.97 | $48.46 | $49.00 | $49.00 | 487,183 |
| 2018-04-17 | $48.38 | $51.55 | $48.38 | $49.90 | $49.90 | 516,467 |
| 2018-04-16 | $50.11 | $50.11 | $47.23 | $48.39 | $48.39 | 582,227 |
| 2018-04-13 | $49.69 | $50.24 | $49.02 | $49.99 | $49.99 | 560,405 |
| 2018-04-12 | $51.72 | $52.47 | $49.36 | $49.51 | $49.51 | 553,253 |
| 2018-04-11 | $50.20 | $51.85 | $49.84 | $51.05 | $51.05 | 246,815 |
| 2018-04-10 | $49.87 | $52.18 | $49.14 | $50.73 | $50.73 | 419,636 |
| 2018-04-09 | $48.45 | $49.84 | $48.13 | $48.58 | $48.58 | 212,101 |
| 2018-04-06 | $47.66 | $48.40 | $47.45 | $47.78 | $47.78 | 79,516 |
| 2018-04-05 | $49.01 | $49.65 | $48.10 | $48.29 | $48.29 | 193,664 |
| 2018-04-04 | $46.45 | $49.00 | $46.45 | $48.41 | $48.41 | 258,653 |
| 2018-04-03 | $47.45 | $47.77 | $46.65 | $47.36 | $47.36 | 170,505 |
| 2018-04-02 | $46.96 | $48.02 | $46.11 | $46.84 | $46.84 | 56,737 |
| 2018-03-29 | $46.12 | $47.92 | $45.13 | $47.21 | $47.21 | 249,961 |
| 2018-03-28 | $49.18 | $49.47 | $45.21 | $45.63 | $45.63 | 274,131 |
| 2018-03-27 | $49.61 | $51.39 | $48.90 | $49.10 | $49.10 | 268,287 |
| 2018-03-26 | $48.45 | $49.66 | $47.71 | $49.38 | $49.38 | 165,746 |
| 2018-03-23 | $49.30 | $49.30 | $46.86 | $47.32 | $47.32 | 190,129 |
| 2018-03-22 | $49.67 | $50.85 | $49.13 | $49.38 | $49.38 | 250,084 |
| 2018-03-21 | $49.50 | $51.05 | $49.05 | $50.52 | $50.52 | 263,181 |
| 2018-03-20 | $46.20 | $49.73 | $46.15 | $49.70 | $49.70 | 395,215 |
| 2018-03-19 | $47.21 | $47.21 | $45.01 | $46.17 | $46.17 | 222,836 |
| 2018-03-16 | $46.86 | $47.85 | $45.25 | $47.38 | $47.38 | 285,113 |
| 2018-03-15 | $49.30 | $49.62 | $46.43 | $46.84 | $46.84 | 323,620 |
| 2018-03-14 | $49.09 | $50.07 | $48.42 | $49.04 | $49.04 | 621,589 |
| 2018-03-13 | $50.34 | $50.38 | $47.95 | $48.46 | $48.46 | 323,801 |
| 2018-03-12 | $50.56 | $50.88 | $49.73 | $50.63 | $50.63 | 219,189 |
| 2018-03-09 | $49.83 | $50.77 | $49.76 | $50.35 | $50.35 | 179,675 |
| 2018-03-08 | $46.24 | $50.00 | $46.24 | $49.60 | $49.60 | 618,827 |
| 2018-03-07 | $46.70 | $47.48 | $44.04 | $46.20 | $46.20 | 297,403 |
| 2018-03-06 | $43.00 | $44.44 | $42.63 | $43.98 | $43.98 | 134,429 |
| 2018-03-05 | $42.00 | $44.19 | $41.06 | $42.59 | $42.59 | 642,454 |
| 2018-03-02 | $44.09 | $44.41 | $40.88 | $42.68 | $42.68 | 691,769 |
| 2018-03-01 | $46.63 | $46.79 | $43.41 | $44.77 | $44.77 | 254,717 |
| 2018-02-28 | $47.24 | $47.41 | $45.50 | $46.44 | $46.44 | 197,026 |
| 2018-02-27 | $45.93 | $47.14 | $45.93 | $46.83 | $46.83 | 129,546 |
| 2018-02-26 | $49.49 | $49.99 | $45.88 | $46.13 | $46.13 | 333,346 |
| 2018-02-23 | $47.39 | $49.24 | $47.39 | $49.13 | $49.13 | 159,931 |
| 2018-02-22 | $48.70 | $49.27 | $46.54 | $46.80 | $46.80 | 155,765 |
| 2018-02-21 | $48.66 | $49.69 | $48.63 | $48.74 | $48.74 | 181,855 |
| 2018-02-20 | $47.36 | $49.24 | $47.13 | $48.61 | $48.61 | 212,476 |
| 2018-02-16 | $48.19 | $48.39 | $47.35 | $47.69 | $47.69 | 84,025 |
| 2018-02-15 | $49.07 | $49.07 | $47.88 | $48.04 | $48.04 | 57,827 |
| 2018-02-14 | $46.23 | $48.68 | $46.00 | $48.67 | $48.67 | 170,329 |
| 2018-02-13 | $44.79 | $46.12 | $44.45 | $45.86 | $45.86 | 91,716 |
| 2018-02-12 | $43.34 | $45.71 | $43.34 | $45.16 | $45.16 | 168,689 |
| 2018-02-09 | $42.45 | $43.45 | $40.37 | $43.14 | $43.14 | 518,998 |
| 2018-02-08 | $44.44 | $45.30 | $41.73 | $41.76 | $41.76 | 335,067 |
| 2018-02-07 | $44.35 | $45.77 | $44.35 | $44.67 | $44.67 | 113,845 |
| 2018-02-06 | $43.70 | $45.98 | $42.02 | $45.31 | $45.31 | 277,593 |
| 2018-02-05 | $46.81 | $46.81 | $44.60 | $45.01 | $45.01 | 334,925 |
| 2018-02-02 | $49.02 | $49.02 | $46.59 | $47.02 | $47.02 | 278,438 |
| 2018-02-01 | $49.27 | $50.53 | $48.80 | $49.00 | $49.00 | 221,993 |
| 2018-01-31 | $50.80 | $51.40 | $48.69 | $49.41 | $49.41 | 265,505 |
| 2018-01-30 | $51.97 | $52.31 | $49.51 | $50.27 | $50.27 | 347,692 |
| 2018-01-29 | $54.81 | $54.81 | $52.13 | $52.54 | $52.54 | 129,462 |
| 2018-01-26 | $52.80 | $55.50 | $52.66 | $55.03 | $55.03 | 183,749 |
| 2018-01-25 | $52.09 | $52.83 | $51.99 | $52.27 | $52.27 | 173,026 |
| 2018-01-24 | $52.10 | $52.44 | $50.21 | $51.99 | $51.99 | 486,360 |
| 2018-01-23 | $51.98 | $51.98 | $51.35 | $51.67 | $51.67 | 50,740 |
| 2018-01-22 | $51.08 | $52.25 | $51.00 | $51.76 | $51.76 | 249,240 |
| 2018-01-19 | $50.58 | $50.95 | $50.50 | $50.85 | $50.85 | 141,781 |
| 2018-01-18 | $50.04 | $50.91 | $49.95 | $50.50 | $50.50 | 132,999 |
| 2018-01-17 | $50.70 | $50.70 | $49.91 | $50.12 | $50.12 | 140,989 |
| 2018-01-16 | $51.09 | $52.43 | $50.07 | $50.25 | $50.25 | 311,469 |
| 2018-01-12 | $52.10 | $52.67 | $50.98 | $51.30 | $51.30 | 185,139 |
| 2018-01-11 | $50.71 | $52.82 | $50.71 | $52.08 | $52.08 | 256,837 |
| 2018-01-10 | $49.25 | $51.64 | $49.00 | $50.56 | $50.56 | 198,253 |
| 2018-01-09 | $48.57 | $49.84 | $48.50 | $49.47 | $49.47 | 171,909 |
| 2018-01-08 | $45.96 | $49.00 | $45.81 | $48.91 | $48.91 | 334,500 |
| 2018-01-05 | $45.70 | $46.56 | $45.15 | $45.57 | $45.57 | 121,573 |
| 2018-01-04 | $45.41 | $46.20 | $45.00 | $45.05 | $45.05 | 180,686 |
| 2018-01-03 | $47.50 | $47.72 | $44.86 | $45.65 | $45.65 | 344,933 |
| 2018-01-02 | $46.98 | $47.75 | $46.00 | $47.34 | $47.34 | 334,937 |
| 2017-12-29 | $45.85 | $47.13 | $45.85 | $46.28 | $46.28 | 238,993 |
| 2017-12-28 | $45.96 | $46.49 | $45.30 | $45.85 | $45.85 | 109,712 |
| 2017-12-27 | $45.21 | $45.99 | $45.21 | $45.90 | $45.90 | 272,376 |
| 2017-12-26 | $45.39 | $45.50 | $44.14 | $45.20 | $45.20 | 154,386 |
| 2017-12-22 | $44.10 | $45.43 | $44.00 | $45.33 | $45.33 | 250,650 |
| 2017-12-21 | $44.86 | $45.31 | $44.18 | $45.13 | $45.13 | 214,437 |
| 2017-12-20 | $45.08 | $45.26 | $43.23 | $43.85 | $43.85 | 212,406 |
| 2017-12-19 | $44.90 | $45.40 | $44.20 | $44.83 | $44.83 | 176,986 |
| 2017-12-18 | $43.98 | $45.24 | $43.69 | $45.09 | $45.09 | 669,353 |
| 2017-12-15 | $43.66 | $43.88 | $43.07 | $43.75 | $43.75 | 372,600 |
| 2017-12-14 | $42.47 | $43.78 | $42.42 | $43.40 | $43.40 | 135,285 |
| 2017-12-13 | $42.95 | $43.60 | $42.35 | $43.19 | $43.19 | 136,812 |
| 2017-12-12 | $43.26 | $43.49 | $42.52 | $42.66 | $42.66 | 85,821 |
| 2017-12-11 | $43.00 | $44.08 | $42.97 | $43.69 | $43.69 | 295,154 |
| 2017-12-08 | $44.50 | $44.50 | $42.52 | $43.18 | $43.18 | 485,932 |
| 2017-12-07 | $42.28 | $44.79 | $42.11 | $44.31 | $44.31 | 869,135 |
| 2017-12-06 | $40.27 | $42.77 | $40.04 | $42.76 | $42.76 | 780,274 |
| 2017-12-05 | $40.00 | $40.81 | $40.00 | $40.53 | $40.53 | 546,603 |
| 2017-12-04 | $40.55 | $40.55 | $39.55 | $39.85 | $39.85 | 120,244 |
| 2017-12-01 | $39.79 | $40.74 | $39.65 | $40.40 | $40.40 | 198,756 |
| 2017-11-30 | $43.41 | $43.58 | $39.29 | $40.40 | $40.40 | 913,313 |
| 2017-11-29 | $42.87 | $44.48 | $42.66 | $43.71 | $43.71 | 363,433 |
| 2017-11-28 | $46.43 | $46.43 | $41.50 | $42.53 | $42.53 | 767,474 |
| 2017-11-27 | $47.63 | $47.63 | $45.47 | $47.19 | $47.19 | 241,898 |
| 2017-11-24 | $47.31 | $48.30 | $45.25 | $48.09 | $48.09 | 143,848 |
| 2017-11-22 | $45.99 | $47.31 | $44.71 | $47.04 | $47.04 | 284,440 |
| 2017-11-21 | $43.38 | $47.90 | $40.88 | $44.99 | $44.99 | 810,120 |
| 2017-11-20 | $44.32 | $45.64 | $43.38 | $44.19 | $44.19 | 379,866 |
| 2017-11-17 | $43.59 | $43.61 | $41.18 | $43.48 | $43.48 | 450,480 |
| 2017-11-16 | $39.92 | $44.79 | $39.88 | $43.45 | $43.45 | 548,458 |
| 2017-11-15 | $39.13 | $39.94 | $39.10 | $39.77 | $39.77 | 96,456 |
| 2017-11-14 | $38.81 | $39.49 | $38.81 | $39.46 | $39.46 | 54,359 |
| 2017-11-13 | $39.35 | $40.44 | $38.33 | $38.78 | $38.78 | 102,124 |
| 2017-11-10 | $39.84 | $39.84 | $39.22 | $39.47 | $39.47 | 55,047 |
| 2017-11-09 | $40.01 | $40.01 | $39.15 | $39.69 | $39.69 | 112,046 |
| 2017-11-08 | $40.19 | $40.19 | $39.34 | $39.98 | $39.98 | 140,945 |
| 2017-11-07 | $40.62 | $40.62 | $39.96 | $40.04 | $40.04 | 120,842 |
| 2017-11-06 | $39.22 | $40.13 | $39.22 | $40.10 | $40.10 | 114,719 |
| 2017-11-03 | $39.44 | $39.74 | $39.17 | $39.57 | $39.57 | 63,465 |
| 2017-11-02 | $39.38 | $39.97 | $39.32 | $39.44 | $39.44 | 61,351 |
| 2017-11-01 | $39.59 | $40.10 | $39.33 | $39.47 | $39.47 | 191,512 |
| 2017-10-31 | $39.50 | $39.67 | $39.04 | $39.22 | $39.22 | 105,394 |
| 2017-10-30 | $38.84 | $39.58 | $38.84 | $39.44 | $39.44 | 201,764 |
| 2017-10-27 | $38.88 | $38.93 | $38.14 | $38.79 | $38.79 | 169,188 |
| 2017-10-26 | $38.14 | $38.82 | $38.10 | $38.73 | $38.73 | 103,332 |
| 2017-10-25 | $38.07 | $38.13 | $36.81 | $37.64 | $37.64 | 249,466 |
| 2017-10-24 | $37.91 | $38.67 | $37.80 | $38.06 | $38.06 | 251,361 |
| 2017-10-23 | $39.29 | $39.44 | $38.03 | $38.17 | $38.17 | 282,902 |
| 2017-10-20 | $40.00 | $40.00 | $39.00 | $39.14 | $39.14 | 328,896 |
| 2017-10-19 | $39.74 | $40.01 | $39.20 | $40.01 | $40.01 | 220,721 |
| 2017-10-18 | $39.55 | $40.38 | $39.53 | $40.20 | $40.20 | 429,210 |
| 2017-10-17 | $40.05 | $40.24 | $38.96 | $39.48 | $39.48 | 401,005 |
| 2017-10-16 | $40.17 | $40.62 | $40.11 | $40.15 | $40.15 | 280,843 |
| 2017-10-13 | $40.16 | $40.68 | $40.02 | $40.13 | $40.13 | 164,734 |
| 2017-10-12 | $40.40 | $40.98 | $39.56 | $40.19 | $40.19 | 562,833 |
| 2017-10-11 | $39.70 | $40.52 | $39.44 | $40.51 | $40.51 | 536,214 |
| 2017-10-10 | $37.77 | $39.82 | $37.77 | $39.72 | $39.72 | 551,790 |
| 2017-10-09 | $35.50 | $37.82 | $35.50 | $37.41 | $37.41 | 699,405 |
| 2017-10-06 | $34.05 | $35.50 | $33.76 | $35.33 | $35.33 | 390,722 |
| 2017-10-05 | $34.06 | $34.84 | $33.82 | $34.26 | $34.26 | 220,140 |
| 2017-10-04 | $33.25 | $34.10 | $33.19 | $34.05 | $34.05 | 269,081 |
| 2017-10-03 | $33.07 | $33.62 | $32.88 | $33.06 | $33.06 | 186,842 |
| 2017-10-02 | $32.65 | $33.40 | $32.40 | $32.86 | $32.86 | 177,355 |
| 2017-09-29 | $31.73 | $32.16 | $31.57 | $32.11 | $32.11 | 149,848 |
| 2017-09-28 | $31.03 | $31.69 | $31.03 | $31.49 | $31.49 | 144,899 |
| 2017-09-27 | $30.78 | $31.33 | $30.13 | $31.17 | $31.17 | 321,765 |
| 2017-09-26 | $30.55 | $31.27 | $30.48 | $30.62 | $30.62 | 272,947 |
| 2017-09-25 | $30.00 | $30.56 | $29.93 | $30.53 | $30.53 | 216,926 |
| 2017-09-22 | $30.56 | $30.56 | $30.01 | $30.03 | $30.03 | 238,694 |
| 2017-09-21 | $29.95 | $30.58 | $29.90 | $30.38 | $30.38 | 256,514 |
| 2017-09-20 | $29.23 | $29.99 | $29.09 | $29.96 | $29.96 | 243,898 |
| 2017-09-19 | $28.88 | $29.29 | $28.35 | $29.18 | $29.18 | 242,158 |
| 2017-09-18 | $30.32 | $30.32 | $28.02 | $28.77 | $28.77 | 324,619 |
| 2017-09-15 | $28.99 | $29.69 | $28.71 | $28.90 | $28.90 | 342,860 |
| 2017-09-14 | $28.18 | $29.29 | $28.18 | $29.00 | $29.00 | 220,133 |
| 2017-09-13 | $27.90 | $28.40 | $27.90 | $28.23 | $28.23 | 144,389 |
| 2017-09-12 | $27.61 | $28.15 | $27.35 | $27.92 | $27.92 | 319,947 |
| 2017-09-11 | $27.19 | $27.56 | $27.14 | $27.54 | $27.54 | 272,730 |
| 2017-09-08 | $28.06 | $28.31 | $26.53 | $26.91 | $26.91 | 564,153 |
| 2017-09-07 | $28.80 | $28.80 | $28.01 | $28.10 | $28.10 | 176,385 |
| 2017-09-06 | $28.98 | $29.24 | $28.51 | $28.80 | $28.80 | 265,664 |
| 2017-09-05 | $29.40 | $29.43 | $28.92 | $29.00 | $29.00 | 205,009 |
| 2017-09-01 | $29.15 | $29.78 | $29.15 | $29.55 | $29.55 | 148,899 |
| 2017-08-31 | $29.30 | $29.67 | $29.11 | $29.29 | $29.29 | 387,610 |
| 2017-08-30 | $29.75 | $29.97 | $29.41 | $29.51 | $29.51 | 205,406 |
| 2017-08-29 | $30.42 | $30.42 | $28.85 | $29.63 | $29.63 | 301,856 |
| 2017-08-28 | $30.29 | $30.89 | $30.26 | $30.60 | $30.60 | 176,031 |
| 2017-08-25 | $30.90 | $30.92 | $30.05 | $30.05 | $30.05 | 173,082 |
| 2017-08-24 | $31.39 | $31.40 | $30.44 | $30.46 | $30.46 | 189,121 |
| 2017-08-23 | $30.46 | $31.65 | $30.39 | $31.33 | $31.33 | 295,919 |
| 2017-08-22 | $30.90 | $30.96 | $30.28 | $30.49 | $30.49 | 225,042 |
| 2017-08-21 | $30.64 | $30.99 | $30.36 | $30.78 | $30.78 | 177,196 |
| 2017-08-18 | $30.60 | $30.68 | $29.89 | $30.67 | $30.67 | 73,258 |
| 2017-08-17 | $30.84 | $31.10 | $30.38 | $30.60 | $30.60 | 150,704 |
| 2017-08-16 | $30.42 | $30.94 | $30.40 | $30.93 | $30.93 | 145,809 |
| 2017-08-15 | $31.42 | $31.45 | $29.81 | $30.31 | $30.31 | 324,916 |
| 2017-08-14 | $30.84 | $31.74 | $30.66 | $31.35 | $31.35 | 158,122 |
| 2017-08-11 | $30.47 | $30.89 | $30.11 | $30.65 | $30.65 | 224,839 |
| 2017-08-10 | $31.03 | $31.31 | $30.50 | $30.66 | $30.66 | 189,064 |
| 2017-08-09 | $31.11 | $31.20 | $30.25 | $31.20 | $31.20 | 86,526 |
| 2017-08-08 | $31.20 | $31.70 | $31.01 | $31.12 | $31.12 | 104,486 |
| 2017-08-07 | $31.70 | $31.85 | $30.59 | $31.24 | $31.24 | 227,391 |
| 2017-08-04 | $31.58 | $31.66 | $30.91 | $31.36 | $31.36 | 162,509 |
| 2017-08-03 | $30.89 | $31.63 | $30.81 | $31.50 | $31.50 | 132,829 |
| 2017-08-02 | $32.37 | $32.37 | $30.47 | $30.90 | $30.90 | 228,349 |
| 2017-08-01 | $32.12 | $32.68 | $31.50 | $32.07 | $32.07 | 162,509 |
| 2017-07-31 | $32.25 | $32.34 | $31.64 | $31.98 | $31.98 | 91,691 |
| 2017-07-28 | $32.12 | $32.30 | $31.35 | $32.12 | $32.12 | 86,152 |
| 2017-07-27 | $32.65 | $32.68 | $31.84 | $32.08 | $32.08 | 56,818 |
| 2017-07-26 | $32.40 | $33.02 | $31.81 | $32.51 | $32.51 | 89,388 |
| 2017-07-25 | $32.85 | $33.05 | $31.89 | $31.89 | $31.89 | 63,487 |
| 2017-07-24 | $32.39 | $32.87 | $32.38 | $32.84 | $32.84 | 224,750 |
| 2017-07-21 | $32.17 | $32.45 | $32.06 | $32.29 | $32.29 | 97,818 |
| 2017-07-20 | $32.40 | $32.50 | $32.17 | $32.25 | $32.25 | 100,840 |
| 2017-07-19 | $31.71 | $32.39 | $31.71 | $32.30 | $32.30 | 132,413 |
| 2017-07-18 | $31.39 | $31.71 | $31.08 | $31.63 | $31.63 | 203,621 |
| 2017-07-17 | $32.21 | $32.21 | $31.30 | $31.40 | $31.40 | 103,024 |
| 2017-07-14 | $31.60 | $32.50 | $31.59 | $32.21 | $32.21 | 458,797 |
| 2017-07-13 | $31.84 | $31.92 | $31.33 | $31.70 | $31.70 | 223,272 |
| 2017-07-12 | $30.88 | $31.81 | $30.64 | $31.70 | $31.70 | 680,064 |
| 2017-07-11 | $30.25 | $30.70 | $30.23 | $30.70 | $30.70 | 247,165 |
| 2017-07-10 | $30.50 | $30.84 | $30.06 | $30.54 | $30.54 | 222,413 |
| 2017-07-07 | $30.28 | $30.69 | $29.95 | $30.52 | $30.52 | 264,926 |
| 2017-07-06 | $29.42 | $30.18 | $29.17 | $30.03 | $30.03 | 829,273 |
| 2017-07-05 | $27.79 | $29.63 | $27.76 | $29.54 | $29.54 | 875,467 |
| 2017-07-03 | $28.70 | $28.73 | $27.90 | $28.07 | $28.07 | 131,936 |
| 2017-06-30 | $27.98 | $28.75 | $27.90 | $28.65 | $28.65 | 677,244 |
| 2017-06-29 | $27.37 | $27.95 | $27.37 | $27.84 | $27.84 | 482,824 |
| 2017-06-28 | $26.69 | $27.90 | $26.44 | $27.69 | $27.69 | 325,469 |
| 2017-06-27 | $26.45 | $26.98 | $26.19 | $26.56 | $26.56 | 262,089 |
| 2017-06-26 | $26.41 | $26.82 | $26.08 | $26.18 | $26.18 | 142,264 |
| 2017-06-23 | $26.55 | $26.87 | $26.33 | $26.44 | $26.44 | 83,532 |
| 2017-06-22 | $26.61 | $26.86 | $26.54 | $26.60 | $26.60 | 55,492 |
| 2017-06-21 | $26.73 | $26.99 | $26.52 | $26.59 | $26.59 | 59,140 |
| 2017-06-20 | $27.75 | $27.75 | $26.74 | $26.85 | $26.85 | 92,193 |
| 2017-06-19 | $26.99 | $27.80 | $26.98 | $27.70 | $27.70 | 232,607 |
| 2017-06-16 | $26.69 | $26.88 | $26.49 | $26.73 | $26.73 | 98,976 |
| 2017-06-15 | $26.36 | $26.81 | $26.23 | $26.67 | $26.67 | 121,147 |
| 2017-06-14 | $26.73 | $26.93 | $26.23 | $26.69 | $26.69 | 106,647 |
| 2017-06-13 | $26.39 | $26.84 | $26.34 | $26.70 | $26.70 | 95,424 |
| 2017-06-12 | $26.70 | $26.78 | $25.98 | $26.11 | $26.11 | 148,022 |
| 2017-06-09 | $27.07 | $27.43 | $26.18 | $26.76 | $26.76 | 285,421 |
| 2017-06-08 | $27.37 | $27.37 | $26.56 | $26.84 | $26.84 | 209,335 |
| 2017-06-07 | $27.80 | $27.97 | $27.11 | $27.36 | $27.36 | 526,169 |
| 2017-06-06 | $27.18 | $27.99 | $27.18 | $27.82 | $27.82 | 214,265 |
| 2017-06-05 | $27.82 | $27.82 | $27.15 | $27.30 | $27.30 | 59,977 |
| 2017-06-02 | $27.68 | $27.82 | $27.38 | $27.68 | $27.68 | 99,070 |
| 2017-06-01 | $27.42 | $27.77 | $27.34 | $27.60 | $27.60 | 139,751 |
| 2017-05-31 | $27.39 | $27.81 | $27.19 | $27.42 | $27.42 | 154,546 |
| 2017-05-30 | $27.91 | $27.91 | $26.96 | $27.21 | $27.21 | 42,854 |
| 2017-05-26 | $27.88 | $28.00 | $27.65 | $27.82 | $27.82 | 181,655 |
| 2017-05-25 | $27.94 | $27.94 | $27.51 | $27.69 | $27.69 | 154,903 |
| 2017-05-24 | $27.98 | $28.42 | $27.01 | $27.55 | $27.55 | 694,059 |
| 2017-05-23 | $28.85 | $28.88 | $28.09 | $28.64 | $28.64 | 230,439 |
| 2017-05-22 | $27.87 | $28.84 | $27.52 | $28.67 | $28.67 | 297,191 |
| 2017-05-19 | $26.96 | $27.99 | $26.84 | $27.46 | $27.46 | 288,145 |
| 2017-05-18 | $26.63 | $27.22 | $26.30 | $27.21 | $27.21 | 122,243 |
| 2017-05-17 | $26.81 | $26.92 | $26.02 | $26.63 | $26.63 | 128,307 |
| 2017-05-16 | $26.09 | $27.30 | $26.09 | $26.79 | $26.79 | 160,188 |
| 2017-05-15 | $25.98 | $26.53 | $25.82 | $26.09 | $26.09 | 103,453 |
| 2017-05-12 | $26.05 | $26.05 | $25.70 | $25.83 | $25.83 | 107,763 |
| 2017-05-11 | $26.10 | $26.12 | $25.70 | $25.89 | $25.89 | 63,391 |
| 2017-05-10 | $26.22 | $26.22 | $25.72 | $26.08 | $26.08 | 85,883 |
| 2017-05-09 | $25.97 | $26.18 | $25.52 | $26.10 | $26.10 | 48,773 |
| 2017-05-08 | $25.64 | $25.84 | $25.59 | $25.77 | $25.77 | 57,350 |
| 2017-05-05 | $25.10 | $25.73 | $25.05 | $25.63 | $25.63 | 96,499 |
| 2017-05-04 | $25.03 | $25.44 | $24.98 | $25.08 | $25.08 | 267,953 |
| 2017-05-03 | $25.28 | $25.42 | $24.79 | $25.07 | $25.07 | 33,267 |
| 2017-05-02 | $25.00 | $25.36 | $24.63 | $25.20 | $25.20 | 155,197 |
| 2017-05-01 | $25.24 | $25.31 | $24.90 | $25.06 | $25.06 | 98,906 |
| 2017-04-28 | $25.32 | $25.43 | $25.00 | $25.22 | $25.22 | 115,480 |
| 2017-04-27 | $25.72 | $25.79 | $25.28 | $25.38 | $25.38 | 62,227 |
| 2017-04-26 | $26.00 | $26.00 | $25.56 | $25.61 | $25.61 | 56,513 |
| 2017-04-25 | $26.33 | $26.33 | $25.75 | $25.83 | $25.83 | 86,235 |
| 2017-04-24 | $26.05 | $26.21 | $25.60 | $25.69 | $25.69 | 78,465 |
| 2017-04-21 | $26.03 | $26.43 | $25.51 | $25.83 | $25.83 | 118,504 |
| 2017-04-20 | $26.18 | $26.73 | $25.82 | $25.89 | $25.89 | 176,859 |
| 2017-04-19 | $26.00 | $26.25 | $25.79 | $25.89 | $25.89 | 327,212 |
| 2017-04-18 | $26.16 | $26.44 | $25.45 | $25.88 | $25.88 | 151,375 |
| 2017-04-17 | $25.72 | $26.32 | $25.69 | $26.21 | $26.21 | 40,508 |
| 2017-04-13 | $26.81 | $27.27 | $25.76 | $25.92 | $25.92 | 111,658 |
| 2017-04-12 | $26.60 | $26.99 | $26.57 | $26.75 | $26.75 | 150,938 |
| 2017-04-11 | $26.13 | $26.91 | $26.04 | $26.49 | $26.49 | 109,186 |
| 2017-04-10 | $26.84 | $26.84 | $26.07 | $26.36 | $26.36 | 155,927 |
| 2017-04-07 | $25.84 | $27.23 | $25.68 | $26.65 | $26.65 | 528,886 |
| 2017-04-06 | $25.65 | $26.09 | $25.39 | $26.06 | $26.06 | 146,217 |
| 2017-04-05 | $25.52 | $25.64 | $25.10 | $25.45 | $25.45 | 148,408 |
| 2017-04-04 | $26.13 | $26.13 | $25.20 | $25.34 | $25.34 | 61,765 |
| 2017-04-03 | $25.69 | $26.11 | $25.63 | $25.97 | $25.97 | 145,408 |
| 2017-03-31 | $25.99 | $25.99 | $25.31 | $25.38 | $25.38 | 109,161 |
| 2017-03-30 | $25.96 | $26.14 | $25.40 | $25.90 | $25.90 | 180,832 |
| 2017-03-29 | $26.09 | $26.37 | $25.63 | $26.13 | $26.13 | 103,255 |
| 2017-03-28 | $26.03 | $26.92 | $26.03 | $26.36 | $26.36 | 199,378 |
| 2017-03-27 | $26.99 | $27.35 | $25.49 | $26.03 | $26.03 | 389,540 |
| 2017-03-24 | $27.00 | $27.75 | $26.82 | $27.44 | $27.44 | 292,563 |
| 2017-03-23 | $28.17 | $28.48 | $27.00 | $27.12 | $27.12 | 403,776 |
| 2017-03-22 | $28.00 | $28.39 | $27.50 | $28.20 | $28.20 | 134,864 |
| 2017-03-21 | $28.05 | $28.72 | $27.43 | $27.83 | $27.83 | 309,273 |
| 2017-03-20 | $27.42 | $28.50 | $27.40 | $28.24 | $28.24 | 237,840 |
| 2017-03-17 | $27.48 | $27.53 | $27.06 | $27.29 | $27.29 | 37,571 |
| 2017-03-16 | $27.87 | $28.23 | $27.20 | $27.47 | $27.47 | 110,336 |
| 2017-03-15 | $27.35 | $27.88 | $27.28 | $27.71 | $27.71 | 117,487 |
| 2017-03-14 | $28.08 | $28.08 | $27.40 | $27.52 | $27.52 | 82,238 |
| 2017-03-13 | $28.00 | $28.40 | $27.79 | $27.98 | $27.98 | 111,663 |
| 2017-03-10 | $28.40 | $28.40 | $28.02 | $28.07 | $28.07 | 267,700 |
| 2017-03-09 | $28.50 | $28.77 | $28.12 | $28.36 | $28.36 | 394,584 |
| 2017-03-08 | $27.83 | $28.79 | $27.81 | $28.79 | $28.79 | 416,340 |
| 2017-03-07 | $26.69 | $28.00 | $26.42 | $27.79 | $27.79 | 442,590 |
| 2017-03-06 | $27.85 | $27.85 | $26.62 | $26.95 | $26.95 | 368,663 |
| 2017-03-03 | $28.38 | $29.73 | $27.79 | $27.85 | $27.85 | 776,220 |
| 2017-03-02 | $26.97 | $28.76 | $26.97 | $28.20 | $28.20 | 594,559 |
| 2017-03-01 | $26.34 | $27.47 | $26.30 | $27.00 | $27.00 | 500,735 |
| 2017-02-28 | $25.29 | $26.25 | $25.29 | $26.19 | $26.19 | 129,171 |
| 2017-02-27 | $25.51 | $26.30 | $25.41 | $25.81 | $25.81 | 201,207 |
| 2017-02-24 | $25.73 | $25.98 | $25.29 | $25.65 | $25.65 | 207,556 |
| 2017-02-23 | $25.49 | $25.90 | $25.37 | $25.78 | $25.78 | 96,314 |
| 2017-02-22 | $25.40 | $25.56 | $25.23 | $25.46 | $25.46 | 42,932 |
| 2017-02-21 | $24.90 | $25.44 | $24.90 | $25.25 | $25.25 | 109,537 |
| 2017-02-17 | $24.86 | $25.31 | $24.55 | $24.93 | $24.93 | 166,794 |
| 2017-02-16 | $24.70 | $25.29 | $24.50 | $24.75 | $24.75 | 108,233 |
| 2017-02-15 | $24.58 | $25.31 | $24.57 | $24.70 | $24.70 | 262,110 |
| 2017-02-14 | $25.29 | $25.63 | $24.43 | $24.50 | $24.50 | 219,377 |
| 2017-02-13 | $24.41 | $25.77 | $24.35 | $25.53 | $25.53 | 160,980 |
| 2017-02-10 | $24.82 | $24.94 | $24.30 | $24.71 | $24.71 | 56,232 |
| 2017-02-09 | $23.97 | $24.84 | $23.65 | $24.59 | $24.59 | 119,367 |
| 2017-02-08 | $23.74 | $23.88 | $23.35 | $23.76 | $23.76 | 80,947 |
| 2017-02-07 | $23.28 | $23.79 | $22.94 | $23.63 | $23.63 | 65,772 |
| 2017-02-06 | $23.49 | $23.76 | $23.03 | $23.18 | $23.18 | 44,328 |
| 2017-02-03 | $23.30 | $23.95 | $23.14 | $23.44 | $23.44 | 71,266 |
| 2017-02-02 | $23.50 | $23.55 | $23.01 | $23.06 | $23.06 | 54,988 |
| 2017-02-01 | $23.15 | $23.70 | $23.15 | $23.51 | $23.51 | 57,553 |
| 2017-01-31 | $22.73 | $23.28 | $22.63 | $23.15 | $23.15 | 39,246 |
| 2017-01-30 | $23.00 | $23.00 | $22.56 | $22.73 | $22.73 | 41,673 |
| 2017-01-27 | $23.20 | $23.20 | $22.93 | $22.93 | $22.93 | 35,358 |
| 2017-01-26 | $23.25 | $23.55 | $23.00 | $23.20 | $23.20 | 34,866 |
| 2017-01-25 | $23.17 | $23.56 | $22.95 | $23.18 | $23.18 | 58,715 |
| 2017-01-24 | $22.87 | $23.30 | $22.77 | $23.17 | $23.17 | 59,114 |
| 2017-01-23 | $22.99 | $23.14 | $22.67 | $22.67 | $22.67 | 51,610 |
| 2017-01-20 | $22.78 | $23.09 | $22.76 | $22.85 | $22.85 | 31,211 |
| 2017-01-19 | $23.03 | $23.41 | $22.77 | $22.88 | $22.88 | 52,983 |
| 2017-01-18 | $23.05 | $23.24 | $22.82 | $23.03 | $23.03 | 115,663 |
| 2017-01-17 | $23.21 | $23.26 | $22.58 | $22.97 | $22.97 | 165,367 |
| 2017-01-13 | $23.45 | $23.80 | $23.30 | $23.45 | $23.45 | 216,426 |
| 2017-01-12 | $22.40 | $23.63 | $22.38 | $23.54 | $23.54 | 166,895 |
| 2017-01-11 | $22.00 | $22.78 | $21.87 | $22.77 | $22.77 | 221,235 |
| 2017-01-10 | $22.32 | $22.42 | $21.81 | $21.93 | $21.93 | 232,518 |
| 2017-01-09 | $22.04 | $22.23 | $21.64 | $21.89 | $21.89 | 168,640 |
| 2017-01-06 | $21.92 | $22.26 | $21.77 | $21.98 | $21.98 | 150,409 |
| 2017-01-05 | $22.22 | $22.38 | $21.94 | $21.96 | $21.96 | 114,140 |
| 2017-01-04 | $22.24 | $22.38 | $22.10 | $22.10 | $22.10 | 75,020 |
| 2017-01-03 | $22.01 | $22.48 | $21.84 | $22.07 | $22.07 | 96,937 |
| 2016-12-30 | $21.88 | $22.31 | $21.85 | $21.93 | $21.93 | 187,919 |
| 2016-12-29 | $22.00 | $22.37 | $21.87 | $21.95 | $21.95 | 66,739 |
| 2016-12-28 | $22.25 | $22.35 | $21.93 | $21.99 | $21.99 | 102,622 |
| 2016-12-27 | $22.04 | $22.80 | $22.01 | $22.28 | $22.28 | 81,910 |
| 2016-12-23 | $21.83 | $22.07 | $21.56 | $21.93 | $21.93 | 198,539 |
| 2016-12-22 | $22.27 | $22.53 | $21.78 | $22.05 | $22.05 | 154,998 |
| 2016-12-21 | $21.82 | $22.44 | $21.76 | $22.20 | $22.20 | 150,943 |
| 2016-12-20 | $22.12 | $22.34 | $21.63 | $21.97 | $21.97 | 134,126 |
| 2016-12-19 | $21.87 | $22.16 | $21.70 | $21.90 | $21.90 | 143,192 |
| 2016-12-16 | $21.81 | $21.95 | $21.33 | $21.74 | $21.74 | 170,056 |
| 2016-12-15 | $22.39 | $22.62 | $21.37 | $21.77 | $21.77 | 320,049 |
| 2016-12-14 | $22.50 | $23.37 | $22.33 | $22.53 | $22.53 | 183,407 |
| 2016-12-13 | $22.38 | $23.65 | $22.08 | $22.45 | $22.45 | 438,676 |
| 2016-12-12 | $23.05 | $23.05 | $22.02 | $22.11 | $22.11 | 430,239 |
| 2016-12-09 | $24.00 | $24.00 | $22.83 | $23.21 | $23.21 | 346,027 |
| 2016-12-08 | $24.00 | $24.08 | $23.76 | $24.04 | $24.04 | 180,693 |
| 2016-12-07 | $24.00 | $24.12 | $23.60 | $24.02 | $24.02 | 125,143 |
| 2016-12-06 | $24.00 | $24.03 | $23.63 | $24.02 | $24.02 | 149,264 |
| 2016-12-05 | $24.05 | $24.26 | $23.82 | $24.00 | $24.00 | 275,273 |
| 2016-12-02 | $23.87 | $24.29 | $23.74 | $23.89 | $23.89 | 107,232 |
| 2016-12-01 | $24.72 | $24.72 | $23.58 | $23.77 | $23.77 | 129,358 |
| 2016-11-30 | $24.57 | $24.69 | $24.08 | $24.59 | $24.59 | 79,104 |
| 2016-11-29 | $24.58 | $25.09 | $24.29 | $24.69 | $24.69 | 144,881 |
| 2016-11-28 | $24.71 | $24.99 | $24.41 | $24.73 | $24.73 | 111,320 |
| 2016-11-25 | $24.61 | $24.86 | $24.36 | $24.69 | $24.69 | 58,853 |
| 2016-11-23 | $24.56 | $24.76 | $24.31 | $24.68 | $24.68 | 45,233 |
| 2016-11-22 | $24.64 | $24.81 | $24.27 | $24.57 | $24.57 | 76,828 |
| 2016-11-21 | $24.75 | $24.92 | $24.43 | $24.68 | $24.68 | 77,169 |
| 2016-11-18 | $24.05 | $24.64 | $24.05 | $24.53 | $24.53 | 79,966 |
| 2016-11-17 | $23.66 | $24.22 | $23.66 | $24.06 | $24.06 | 88,751 |
| 2016-11-16 | $23.93 | $24.05 | $23.62 | $23.78 | $23.78 | 119,083 |
| 2016-11-15 | $25.28 | $25.46 | $23.53 | $24.10 | $24.10 | 229,304 |
| 2016-11-14 | $25.16 | $25.28 | $24.68 | $25.28 | $25.28 | 161,487 |
| 2016-11-11 | $24.44 | $25.25 | $24.32 | $25.16 | $25.16 | 158,002 |
| 2016-11-10 | $23.91 | $24.97 | $23.91 | $24.55 | $24.55 | 195,900 |
| 2016-11-09 | $23.25 | $24.99 | $23.01 | $23.71 | $23.71 | 530,842 |
| 2016-11-08 | $22.84 | $23.58 | $22.71 | $23.36 | $23.36 | 143,013 |
| 2016-11-07 | $22.68 | $23.37 | $22.36 | $22.93 | $22.93 | 147,255 |
| 2016-11-04 | $22.23 | $22.62 | $22.22 | $22.24 | $22.24 | 298,923 |
| 2016-11-03 | $22.70 | $22.78 | $22.20 | $22.48 | $22.48 | 151,514 |
| 2016-11-02 | $23.05 | $23.17 | $22.43 | $22.52 | $22.52 | 137,634 |
| 2016-11-01 | $23.71 | $24.02 | $22.76 | $23.05 | $23.05 | 166,033 |
| 2016-10-31 | $24.71 | $24.71 | $23.41 | $23.56 | $23.56 | 192,940 |
| 2016-10-28 | $25.24 | $25.33 | $24.60 | $24.61 | $24.61 | 45,585 |
| 2016-10-27 | $25.11 | $25.33 | $24.84 | $25.14 | $25.14 | 137,420 |
| 2016-10-26 | $25.29 | $25.57 | $25.00 | $25.00 | $25.00 | 61,779 |
| 2016-10-25 | $25.85 | $25.88 | $25.30 | $25.36 | $25.36 | 91,917 |
| 2016-10-24 | $25.08 | $25.73 | $24.76 | $25.66 | $25.66 | 293,841 |
| 2016-10-21 | $24.72 | $25.16 | $24.65 | $24.82 | $24.82 | 85,326 |
| 2016-10-20 | $24.67 | $25.11 | $24.67 | $24.93 | $24.93 | 122,042 |
| 2016-10-19 | $24.70 | $25.01 | $24.59 | $24.84 | $24.84 | 195,831 |
| 2016-10-18 | $25.10 | $25.17 | $24.52 | $24.69 | $24.69 | 199,135 |
| 2016-10-17 | $24.92 | $25.22 | $24.60 | $24.67 | $24.67 | 49,248 |
| 2016-10-14 | $26.00 | $26.00 | $24.83 | $25.02 | $25.02 | 56,684 |
| 2016-10-13 | $25.44 | $25.52 | $24.90 | $24.99 | $24.99 | 91,448 |
| 2016-10-12 | $25.90 | $25.95 | $25.51 | $25.62 | $25.62 | 57,450 |
| 2016-10-11 | $26.30 | $26.35 | $25.46 | $25.53 | $25.53 | 122,214 |
| 2016-10-10 | $26.90 | $27.18 | $26.40 | $26.44 | $26.44 | 49,883 |
| 2016-10-07 | $27.06 | $27.27 | $26.52 | $26.69 | $26.69 | 138,577 |
| 2016-10-06 | $27.08 | $27.43 | $26.75 | $27.21 | $27.21 | 109,816 |
| 2016-10-05 | $26.82 | $27.08 | $26.69 | $27.03 | $27.03 | 75,764 |
| 2016-10-04 | $26.37 | $26.68 | $26.18 | $26.62 | $26.62 | 66,389 |
| 2016-10-03 | $26.10 | $26.71 | $26.10 | $26.24 | $26.24 | 86,497 |
| 2016-09-30 | $26.30 | $26.43 | $26.02 | $26.11 | $26.11 | 63,842 |
| 2016-09-29 | $26.80 | $26.99 | $26.17 | $26.28 | $26.28 | 95,319 |
| 2016-09-28 | $27.08 | $27.08 | $26.51 | $26.70 | $26.70 | 75,198 |
| 2016-09-27 | $26.92 | $27.14 | $26.58 | $26.89 | $26.89 | 64,964 |
| 2016-09-26 | $27.13 | $27.17 | $26.81 | $26.96 | $26.96 | 188,704 |
| 2016-09-23 | $27.00 | $27.19 | $26.30 | $27.15 | $27.15 | 417,260 |
| 2016-09-22 | $27.20 | $27.22 | $26.54 | $27.05 | $27.05 | 123,736 |
| 2016-09-21 | $26.52 | $27.10 | $26.52 | $26.99 | $26.99 | 138,652 |
| 2016-09-20 | $26.63 | $26.87 | $26.36 | $26.36 | $26.36 | 53,644 |
| 2016-09-19 | $27.40 | $27.40 | $26.53 | $26.63 | $26.63 | 86,657 |
| 2016-09-16 | $27.14 | $27.24 | $26.53 | $26.53 | $26.53 | 180,436 |
| 2016-09-15 | $26.62 | $27.27 | $26.62 | $27.03 | $27.03 | 74,310 |
| 2016-09-14 | $26.84 | $27.12 | $26.45 | $26.54 | $26.54 | 55,959 |
| 2016-09-13 | $26.18 | $26.61 | $26.16 | $26.53 | $26.53 | 64,721 |
| 2016-09-12 | $26.02 | $26.44 | $25.29 | $26.37 | $26.37 | 80,386 |
| 2016-09-09 | $26.76 | $26.97 | $26.34 | $26.34 | $26.34 | 77,352 |
| 2016-09-08 | $27.15 | $27.15 | $26.75 | $26.95 | $26.95 | 144,653 |
| 2016-09-07 | $26.37 | $27.00 | $26.13 | $27.00 | $27.00 | 221,264 |
| 2016-09-06 | $26.29 | $26.46 | $26.11 | $26.15 | $26.15 | 144,411 |
| 2016-09-02 | $26.21 | $26.40 | $25.88 | $26.28 | $26.28 | 94,693 |
| 2016-09-01 | $26.56 | $26.56 | $25.96 | $26.18 | $26.18 | 121,658 |
| 2016-08-31 | $26.30 | $26.66 | $26.04 | $26.30 | $26.30 | 64,242 |
| 2016-08-30 | $26.70 | $26.70 | $26.20 | $26.43 | $26.43 | 113,885 |
| 2016-08-29 | $26.22 | $26.70 | $26.15 | $26.37 | $26.37 | 107,742 |
| 2016-08-26 | $26.50 | $26.53 | $26.03 | $26.39 | $26.39 | 55,611 |
| 2016-08-25 | $26.70 | $26.99 | $26.01 | $26.25 | $26.25 | 85,429 |
| 2016-08-24 | $26.66 | $27.14 | $26.66 | $26.76 | $26.76 | 89,563 |
| 2016-08-23 | $26.97 | $27.30 | $26.70 | $26.71 | $26.71 | 68,060 |
| 2016-08-22 | $26.58 | $26.93 | $26.48 | $26.77 | $26.77 | 88,617 |
| 2016-08-19 | $26.70 | $26.85 | $26.22 | $26.49 | $26.49 | 121,641 |
| 2016-08-18 | $27.28 | $27.47 | $26.55 | $26.68 | $26.68 | 108,169 |
| 2016-08-17 | $27.05 | $27.40 | $26.85 | $26.98 | $26.98 | 293,559 |
| 2016-08-16 | $28.75 | $28.75 | $26.54 | $26.98 | $26.98 | 508,731 |
| 2016-08-15 | $27.88 | $29.35 | $27.88 | $28.85 | $28.85 | 489,839 |
| 2016-08-12 | $27.17 | $27.79 | $27.07 | $27.71 | $27.71 | 146,997 |
| 2016-08-11 | $27.00 | $27.35 | $26.71 | $27.22 | $27.22 | 197,241 |
| 2016-08-10 | $27.09 | $27.18 | $26.78 | $26.90 | $26.90 | 164,453 |
| 2016-08-09 | $27.00 | $27.18 | $26.31 | $26.93 | $26.93 | 123,960 |
| 2016-08-08 | $26.63 | $27.24 | $26.52 | $26.76 | $26.76 | 152,998 |
| 2016-08-05 | $26.39 | $27.19 | $26.35 | $26.57 | $26.57 | 250,956 |
| 2016-08-04 | $25.65 | $26.44 | $25.65 | $26.30 | $26.30 | 416,500 |
| 2016-08-03 | $25.60 | $25.93 | $25.35 | $25.68 | $25.68 | 208,152 |
| 2016-08-02 | $25.48 | $26.03 | $25.36 | $25.61 | $25.61 | 75,187 |
| 2016-08-01 | $25.80 | $25.91 | $25.44 | $25.75 | $25.75 | 100,622 |
| 2016-07-29 | $25.06 | $26.17 | $25.06 | $25.65 | $25.65 | 178,352 |
| 2016-07-28 | $24.88 | $25.24 | $24.84 | $25.18 | $25.18 | 71,765 |
| 2016-07-27 | $24.95 | $25.16 | $24.69 | $25.09 | $25.09 | 123,236 |
| 2016-07-26 | $25.49 | $25.49 | $24.52 | $24.87 | $24.87 | 252,109 |
| 2016-07-25 | $25.38 | $26.12 | $25.38 | $25.57 | $25.57 | 225,670 |
| 2016-07-22 | $25.44 | $25.56 | $25.14 | $25.50 | $25.50 | 94,221 |
| 2016-07-21 | $25.28 | $25.57 | $25.08 | $25.51 | $25.51 | 190,128 |
| 2016-07-20 | $25.19 | $25.24 | $24.92 | $25.11 | $25.11 | 40,027 |
| 2016-07-19 | $25.11 | $25.60 | $24.91 | $24.94 | $24.94 | 115,038 |
| 2016-07-18 | $25.01 | $25.68 | $24.94 | $25.27 | $25.27 | 138,866 |
| 2016-07-15 | $25.11 | $25.37 | $25.00 | $25.16 | $25.16 | 57,842 |
| 2016-07-14 | $25.20 | $25.62 | $24.89 | $25.09 | $25.09 | 294,223 |
| 2016-07-13 | $25.05 | $25.07 | $24.61 | $24.95 | $24.95 | 95,144 |
| 2016-07-12 | $25.11 | $25.23 | $24.70 | $24.94 | $24.94 | 173,909 |
| 2016-07-11 | $24.95 | $25.18 | $24.76 | $24.91 | $24.91 | 210,112 |
| 2016-07-08 | $24.46 | $24.98 | $24.38 | $24.92 | $24.92 | 360,786 |
| 2016-07-07 | $24.60 | $24.70 | $23.90 | $24.38 | $24.38 | 139,908 |
| 2016-07-06 | $24.99 | $25.05 | $24.31 | $24.38 | $24.38 | 181,462 |
| 2016-07-05 | $23.79 | $25.60 | $23.51 | $25.30 | $25.30 | 439,255 |
| 2016-07-01 | $23.82 | $24.42 | $23.82 | $23.98 | $23.98 | 62,795 |
| 2016-06-30 | $24.10 | $24.37 | $23.67 | $24.11 | $24.11 | 137,144 |
| 2016-06-29 | $23.89 | $24.83 | $23.79 | $23.92 | $23.92 | 203,111 |
| 2016-06-28 | $23.53 | $23.62 | $23.00 | $23.10 | $23.10 | 149,824 |
| 2016-06-27 | $22.87 | $23.33 | $22.75 | $22.99 | $22.99 | 557,712 |
| 2016-06-24 | $22.89 | $23.56 | $22.50 | $22.90 | $22.90 | 488,172 |
| 2016-06-23 | $23.96 | $24.24 | $23.59 | $24.22 | $24.22 | 190,018 |
| 2016-06-22 | $24.01 | $24.28 | $23.20 | $23.49 | $23.49 | 512,831 |
| 2016-06-21 | $24.28 | $24.28 | $23.46 | $23.48 | $23.48 | 238,832 |
| 2016-06-20 | $23.61 | $24.27 | $23.16 | $24.11 | $24.11 | 159,481 |
| 2016-06-17 | $23.27 | $23.75 | $22.95 | $23.11 | $23.11 | 521,174 |
| 2016-06-16 | $23.27 | $23.84 | $22.75 | $23.32 | $23.32 | 562,231 |
| 2016-06-15 | $23.55 | $24.38 | $23.50 | $23.55 | $23.55 | 140,545 |
| 2016-06-14 | $23.52 | $23.92 | $23.23 | $23.49 | $23.49 | 405,606 |
| 2016-06-13 | $23.80 | $24.37 | $23.52 | $23.66 | $23.66 | 176,644 |
| 2016-06-10 | $24.91 | $25.02 | $23.18 | $24.05 | $24.05 | 278,153 |
| 2016-06-09 | $25.06 | $25.60 | $24.90 | $25.30 | $25.30 | 140,692 |
| 2016-06-08 | $25.15 | $25.46 | $24.82 | $25.42 | $25.42 | 350,671 |
| 2016-06-07 | $25.34 | $25.74 | $25.12 | $25.24 | $25.24 | 392,038 |
| 2016-06-06 | $25.40 | $25.80 | $25.20 | $25.48 | $25.48 | 262,941 |
| 2016-06-03 | $25.80 | $25.80 | $25.06 | $25.55 | $25.55 | 226,359 |
| 2016-06-02 | $25.87 | $26.04 | $25.64 | $26.00 | $26.00 | 228,253 |
| 2016-06-01 | $24.89 | $26.00 | $24.73 | $26.00 | $26.00 | 460,950 |
| 2016-05-31 | $24.85 | $25.39 | $24.67 | $25.34 | $25.34 | 473,649 |
| 2016-05-27 | $24.50 | $25.30 | $24.21 | $24.60 | $24.60 | 323,122 |
| 2016-05-26 | $24.56 | $24.81 | $24.19 | $24.33 | $24.33 | 222,096 |
| 2016-05-25 | $24.95 | $25.50 | $24.47 | $24.59 | $24.59 | 363,381 |
| 2016-05-24 | $22.98 | $25.43 | $22.98 | $24.95 | $24.95 | 801,620 |
| 2016-05-23 | $22.83 | $23.11 | $21.90 | $22.26 | $22.26 | 500,969 |
| 2016-05-20 | $24.03 | $24.06 | $22.33 | $22.70 | $22.70 | 530,575 |
| 2016-05-19 | $24.07 | $24.10 | $23.34 | $23.46 | $23.46 | 359,524 |
| 2016-05-18 | $24.20 | $24.35 | $23.78 | $24.05 | $24.05 | 494,365 |
| 2016-05-17 | $24.13 | $24.60 | $24.12 | $24.28 | $24.28 | 295,546 |
| 2016-05-16 | $24.23 | $24.71 | $23.93 | $24.16 | $24.16 | 321,844 |
| 2016-05-13 | $24.34 | $24.34 | $23.50 | $23.93 | $23.93 | 533,002 |
| 2016-05-12 | $25.32 | $25.59 | $23.70 | $23.92 | $23.92 | 378,459 |
| 2016-05-11 | $25.35 | $26.34 | $25.09 | $25.24 | $25.24 | 423,982 |
| 2016-05-10 | $25.22 | $25.69 | $24.88 | $25.52 | $25.52 | 247,683 |
| 2016-05-09 | $26.17 | $26.17 | $24.20 | $24.78 | $24.78 | 173,662 |
| 2016-05-06 | $25.89 | $26.45 | $25.66 | $26.08 | $26.08 | 281,198 |
| 2016-05-05 | $25.20 | $26.73 | $25.03 | $26.14 | $26.14 | 520,594 |
| 2016-05-04 | $24.97 | $25.20 | $24.58 | $25.15 | $25.15 | 275,807 |
| 2016-05-03 | $24.84 | $25.55 | $24.76 | $25.13 | $25.13 | 228,605 |
| 2016-05-02 | $24.62 | $25.76 | $24.62 | $25.33 | $25.33 | 167,058 |
| 2016-04-29 | $25.28 | $25.44 | $24.55 | $24.58 | $24.58 | 147,766 |
| 2016-04-28 | $25.72 | $26.23 | $25.04 | $25.06 | $25.06 | 184,130 |
| 2016-04-27 | $25.48 | $25.99 | $25.37 | $25.77 | $25.77 | 188,997 |
| 2016-04-26 | $24.77 | $25.70 | $24.77 | $25.48 | $25.48 | 213,977 |
| 2016-04-25 | $24.80 | $25.07 | $24.46 | $24.77 | $24.77 | 189,848 |
| 2016-04-22 | $25.44 | $25.75 | $24.80 | $24.96 | $24.96 | 180,801 |
| 2016-04-21 | $25.60 | $25.83 | $25.00 | $25.35 | $25.35 | 395,993 |
| 2016-04-20 | $26.11 | $26.41 | $25.37 | $25.65 | $25.65 | 299,579 |
| 2016-04-19 | $26.28 | $26.69 | $26.14 | $26.30 | $26.30 | 374,236 |
| 2016-04-18 | $25.68 | $26.77 | $25.35 | $26.43 | $26.43 | 295,043 |
| 2016-04-15 | $26.50 | $26.80 | $25.70 | $25.89 | $25.89 | 229,882 |
| 2016-04-14 | $26.92 | $26.96 | $25.86 | $26.63 | $26.63 | 356,535 |
| 2016-04-13 | $25.47 | $27.00 | $25.18 | $26.97 | $26.97 | 437,599 |
| 2016-04-12 | $25.29 | $25.45 | $24.47 | $24.75 | $24.75 | 207,700 |
| 2016-04-11 | $25.19 | $26.10 | $25.12 | $25.33 | $25.33 | 362,444 |
| 2016-04-08 | $24.22 | $25.38 | $23.89 | $24.82 | $24.82 | 376,336 |
| 2016-04-07 | $24.00 | $24.23 | $23.80 | $24.02 | $24.02 | 297,072 |
| 2016-04-06 | $23.60 | $24.16 | $23.54 | $24.13 | $24.13 | 338,114 |
| 2016-04-05 | $23.70 | $24.25 | $23.47 | $23.64 | $23.64 | 407,022 |
| 2016-04-04 | $24.14 | $24.31 | $23.08 | $23.73 | $23.73 | 471,609 |
| 2016-04-01 | $24.42 | $24.74 | $24.07 | $24.36 | $24.36 | 327,135 |
| 2016-03-31 | $25.57 | $25.57 | $24.61 | $24.88 | $24.88 | 364,204 |
| 2016-03-30 | $25.41 | $25.73 | $24.42 | $25.46 | $25.46 | 551,099 |
| 2016-03-29 | $25.24 | $25.75 | $24.83 | $25.59 | $25.59 | 187,315 |
| 2016-03-28 | $25.06 | $25.47 | $24.76 | $25.24 | $25.24 | 153,311 |
| 2016-03-24 | $24.70 | $25.51 | $24.14 | $25.18 | $25.18 | 209,478 |
| 2016-03-23 | $25.67 | $25.83 | $25.07 | $25.07 | $25.07 | 302,402 |
| 2016-03-22 | $26.76 | $27.15 | $25.97 | $25.97 | $25.97 | 341,757 |
| 2016-03-21 | $25.05 | $27.45 | $25.05 | $27.03 | $27.03 | 782,729 |
| 2016-03-18 | $25.49 | $25.93 | $25.09 | $25.38 | $25.38 | 399,470 |
| 2016-03-17 | $26.06 | $26.06 | $24.25 | $25.36 | $25.36 | 753,245 |
| 2016-03-16 | $25.76 | $26.61 | $25.10 | $26.29 | $26.29 | 258,106 |
| 2016-03-15 | $26.96 | $26.96 | $25.40 | $25.60 | $25.60 | 381,447 |
| 2016-03-14 | $27.61 | $27.76 | $26.58 | $26.84 | $26.84 | 408,334 |
| 2016-03-11 | $24.68 | $28.49 | $24.52 | $28.43 | $28.43 | 1,025,090 |
| 2016-03-10 | $23.70 | $24.25 | $23.51 | $24.08 | $24.08 | 371,950 |
| 2016-03-09 | $24.20 | $24.20 | $23.36 | $23.70 | $23.70 | 302,680 |
| 2016-03-08 | $23.19 | $24.74 | $22.55 | $23.75 | $23.75 | 951,817 |
| 2016-03-07 | $24.36 | $24.41 | $23.00 | $23.23 | $23.23 | 298,300 |
| 2016-03-04 | $23.99 | $24.33 | $23.67 | $24.02 | $24.02 | 392,621 |
| 2016-03-03 | $25.04 | $25.50 | $23.50 | $23.77 | $23.77 | 685,515 |
| 2016-03-02 | $24.75 | $25.64 | $24.51 | $25.56 | $25.56 | 417,848 |
| 2016-03-01 | $24.04 | $24.69 | $23.78 | $24.40 | $24.40 | 262,586 |
| 2016-02-29 | $24.07 | $24.11 | $23.55 | $23.70 | $23.70 | 157,633 |
| 2016-02-26 | $23.91 | $24.26 | $23.84 | $24.15 | $24.15 | 130,274 |
| 2016-02-25 | $24.15 | $24.20 | $23.47 | $23.70 | $23.70 | 328,979 |
| 2016-02-24 | $24.09 | $24.66 | $23.70 | $24.57 | $24.57 | 348,581 |
| 2016-02-23 | $24.59 | $24.80 | $24.08 | $24.27 | $24.27 | 327,794 |
| 2016-02-22 | $25.00 | $25.23 | $24.22 | $24.84 | $24.84 | 266,553 |
| 2016-02-19 | $23.54 | $24.10 | $23.02 | $23.90 | $23.90 | 130,785 |
| 2016-02-18 | $24.63 | $24.63 | $23.12 | $23.52 | $23.52 | 315,631 |
| 2016-02-17 | $23.85 | $24.85 | $23.71 | $24.31 | $24.31 | 425,319 |
| 2016-02-16 | $22.05 | $23.50 | $22.02 | $23.43 | $23.43 | 368,714 |
| 2016-02-12 | $20.85 | $21.79 | $20.54 | $21.58 | $21.58 | 186,845 |
| 2016-02-11 | $20.99 | $21.36 | $20.30 | $20.38 | $20.38 | 429,056 |
| 2016-02-10 | $21.77 | $22.03 | $21.37 | $21.48 | $21.48 | 174,662 |
| 2016-02-09 | $21.31 | $22.00 | $21.02 | $21.55 | $21.55 | 251,684 |
| 2016-02-08 | $21.72 | $22.28 | $20.91 | $21.78 | $21.78 | 531,037 |
| 2016-02-05 | $23.33 | $23.55 | $22.22 | $22.32 | $22.32 | 563,308 |
| 2016-02-04 | $22.65 | $23.75 | $22.54 | $23.35 | $23.35 | 375,966 |
| 2016-02-03 | $24.58 | $24.87 | $22.50 | $22.70 | $22.70 | 648,091 |
| 2016-02-02 | $24.40 | $24.76 | $24.09 | $24.28 | $24.28 | 374,350 |
| 2016-02-01 | $25.62 | $26.73 | $24.50 | $24.95 | $24.95 | 432,655 |
| 2016-01-29 | $24.51 | $25.69 | $24.51 | $25.61 | $25.61 | 115,138 |
| 2016-01-28 | $25.01 | $25.01 | $24.10 | $24.60 | $24.60 | 196,944 |
| 2016-01-27 | $23.80 | $25.17 | $23.76 | $24.62 | $24.62 | 486,535 |
| 2016-01-26 | $23.31 | $24.21 | $22.85 | $24.01 | $24.01 | 346,087 |
| 2016-01-25 | $24.03 | $24.48 | $23.13 | $23.34 | $23.34 | 190,697 |
| 2016-01-22 | $24.80 | $25.00 | $23.50 | $24.07 | $24.07 | 299,343 |
| 2016-01-21 | $24.52 | $24.78 | $23.55 | $23.80 | $23.80 | 589,196 |
| 2016-01-20 | $23.96 | $24.76 | $23.03 | $24.64 | $24.64 | 421,276 |
| 2016-01-19 | $24.74 | $25.42 | $24.53 | $24.69 | $24.69 | 256,324 |
| 2016-01-15 | $24.85 | $25.87 | $23.35 | $23.93 | $23.93 | 786,857 |
| 2016-01-14 | $24.93 | $25.63 | $24.22 | $25.41 | $25.41 | 511,553 |
| 2016-01-13 | $25.07 | $25.70 | $24.14 | $24.26 | $24.26 | 702,033 |
| 2016-01-12 | $24.71 | $25.19 | $24.59 | $25.05 | $25.05 | 761,873 |
| 2016-01-11 | $24.27 | $25.44 | $24.15 | $24.38 | $24.38 | 696,177 |
| 2016-01-08 | $26.64 | $26.75 | $24.34 | $24.51 | $24.51 | 775,226 |
| 2016-01-07 | $25.20 | $26.42 | $24.70 | $26.13 | $26.13 | 661,194 |
| 2016-01-06 | $26.00 | $27.80 | $25.90 | $26.35 | $26.35 | 500,202 |
| 2016-01-05 | $25.99 | $27.10 | $25.83 | $26.34 | $26.34 | 301,535 |
| 2016-01-04 | $26.50 | $26.50 | $25.68 | $26.14 | $26.14 | 934,891 |
| 2015-12-31 | $28.00 | $28.38 | $27.55 | $27.93 | $27.93 | 404,764 |
| 2015-12-30 | $27.97 | $29.34 | $27.83 | $27.83 | $27.83 | 252,373 |
| 2015-12-29 | $29.86 | $30.08 | $27.92 | $27.96 | $27.96 | 437,812 |
| 2015-12-28 | $30.24 | $30.40 | $29.32 | $29.71 | $29.71 | 479,013 |
| 2015-12-24 | $30.16 | $30.60 | $30.16 | $30.39 | $30.39 | 133,770 |
| 2015-12-23 | $30.55 | $30.84 | $29.79 | $30.31 | $30.31 | 517,250 |
| 2015-12-22 | $30.17 | $30.99 | $30.00 | $30.54 | $30.54 | 391,005 |
| 2015-12-21 | $30.06 | $30.42 | $29.83 | $30.18 | $30.18 | 263,965 |
| 2015-12-18 | $30.49 | $31.15 | $29.54 | $29.56 | $29.56 | 501,307 |
| 2015-12-17 | $29.03 | $30.71 | $29.03 | $30.64 | $30.64 | 1,218,135 |
| 2015-12-16 | $29.65 | $30.00 | $28.44 | $28.94 | $28.94 | 272,719 |
| 2015-12-15 | $29.00 | $29.85 | $28.86 | $29.58 | $29.58 | 282,335 |
| 2015-12-14 | $29.00 | $29.58 | $28.10 | $28.55 | $28.55 | 310,897 |
| 2015-12-11 | $28.75 | $29.16 | $28.36 | $28.87 | $28.87 | 454,774 |
| 2015-12-10 | $29.45 | $29.66 | $28.41 | $29.26 | $29.26 | 307,484 |
| 2015-12-09 | $30.22 | $30.60 | $29.08 | $29.23 | $29.23 | 363,171 |
| 2015-12-08 | $30.36 | $30.66 | $29.32 | $30.19 | $30.19 | 231,757 |
| 2015-12-07 | $31.17 | $31.45 | $30.56 | $30.82 | $30.82 | 215,583 |
| 2015-12-04 | $30.34 | $31.41 | $30.15 | $31.21 | $31.21 | 184,282 |
| 2015-12-03 | $32.00 | $32.00 | $30.08 | $30.24 | $30.24 | 299,832 |
| 2015-12-02 | $32.06 | $32.52 | $31.67 | $31.73 | $31.73 | 220,400 |
| 2015-12-01 | $32.90 | $32.90 | $31.71 | $32.07 | $32.07 | 356,877 |
| 2015-11-30 | $31.55 | $32.95 | $31.42 | $32.92 | $32.92 | 595,373 |
| 2015-11-27 | $31.64 | $31.99 | $30.53 | $31.39 | $31.39 | 192,707 |
| 2015-11-25 | $32.75 | $33.55 | $31.85 | $32.28 | $32.28 | 504,490 |
| 2015-11-24 | $32.19 | $32.87 | $32.07 | $32.80 | $32.80 | 178,807 |
| 2015-11-23 | $32.79 | $33.03 | $32.60 | $32.75 | $32.75 | 381,912 |
| 2015-11-20 | $31.40 | $33.50 | $31.20 | $32.79 | $32.79 | 542,769 |
| 2015-11-19 | $30.74 | $31.58 | $30.05 | $31.19 | $31.19 | 418,617 |
| 2015-11-18 | $30.84 | $31.35 | $30.05 | $30.61 | $30.61 | 284,052 |
| 2015-11-17 | $29.72 | $32.20 | $28.40 | $30.70 | $30.70 | 667,623 |
| 2015-11-16 | $27.33 | $29.89 | $27.33 | $29.55 | $29.55 | 340,944 |
| 2015-11-13 | $29.48 | $29.48 | $26.94 | $27.32 | $27.32 | 552,891 |
| 2015-11-12 | $29.94 | $30.99 | $29.49 | $29.59 | $29.59 | 245,219 |
| 2015-11-11 | $30.53 | $30.59 | $29.04 | $30.01 | $30.01 | 243,408 |
| 2015-11-10 | $31.58 | $31.93 | $30.29 | $30.31 | $30.31 | 247,623 |
| 2015-11-09 | $32.23 | $32.48 | $31.57 | $31.70 | $31.70 | 227,689 |
| 2015-11-06 | $31.50 | $33.00 | $31.37 | $32.11 | $32.11 | 435,644 |
| 2015-11-05 | $30.17 | $31.65 | $30.15 | $31.18 | $31.18 | 443,327 |
| 2015-11-04 | $31.07 | $32.02 | $29.80 | $29.97 | $29.97 | 631,337 |
| 2015-11-03 | $28.17 | $31.75 | $28.01 | $31.03 | $31.03 | 1,100,210 |
| 2015-11-02 | $28.00 | $28.44 | $27.52 | $28.25 | $28.25 | 218,899 |
| 2015-10-30 | $27.59 | $28.26 | $27.20 | $28.02 | $28.02 | 212,481 |
| 2015-10-29 | $27.91 | $28.00 | $27.38 | $27.42 | $27.42 | 229,879 |
| 2015-10-28 | $27.34 | $28.17 | $27.13 | $28.11 | $28.11 | 307,533 |
| 2015-10-27 | $28.44 | $28.50 | $27.34 | $27.71 | $27.71 | 339,747 |
| 2015-10-26 | $27.56 | $28.47 | $27.56 | $28.46 | $28.46 | 377,687 |
| 2015-10-23 | $27.57 | $28.24 | $27.41 | $27.74 | $27.74 | 210,800 |
| 2015-10-22 | $26.32 | $26.98 | $26.31 | $26.88 | $26.88 | 178,350 |
| 2015-10-21 | $27.54 | $27.54 | $25.86 | $26.06 | $26.06 | 324,685 |
| 2015-10-20 | $27.90 | $28.13 | $27.47 | $27.68 | $27.68 | 186,310 |
| 2015-10-19 | $27.91 | $28.41 | $27.46 | $27.92 | $27.92 | 259,825 |
| 2015-10-16 | $27.85 | $28.91 | $27.64 | $28.03 | $28.03 | 445,658 |
| 2015-10-15 | $26.55 | $27.95 | $26.30 | $27.64 | $27.64 | 257,122 |
| 2015-10-14 | $26.94 | $26.94 | $25.60 | $25.97 | $25.97 | 388,210 |
| 2015-10-13 | $28.02 | $28.02 | $26.57 | $27.00 | $27.00 | 604,021 |
| 2015-10-12 | $27.96 | $28.47 | $27.36 | $28.11 | $28.11 | 259,953 |
| 2015-10-09 | $26.99 | $27.89 | $26.79 | $27.66 | $27.66 | 400,227 |
| 2015-10-08 | $26.31 | $27.10 | $25.87 | $27.10 | $27.10 | 435,445 |
| 2015-10-07 | $25.60 | $27.53 | $25.60 | $26.40 | $26.40 | 1,255,278 |
| 2015-10-06 | $24.20 | $25.59 | $24.12 | $25.03 | $25.03 | 523,094 |
| 2015-10-05 | $24.10 | $24.48 | $23.76 | $24.20 | $24.20 | 256,703 |
| 2015-10-02 | $22.64 | $23.85 | $22.38 | $23.85 | $23.85 | 187,962 |
| 2015-10-01 | $23.60 | $23.60 | $22.11 | $22.66 | $22.66 | 190,935 |
| 2015-09-30 | $22.27 | $23.98 | $22.27 | $23.49 | $23.49 | 396,633 |
| 2015-09-29 | $21.50 | $21.89 | $20.88 | $21.77 | $21.77 | 228,463 |
| 2015-09-28 | $21.36 | $21.90 | $21.13 | $21.58 | $21.58 | 223,511 |
| 2015-09-25 | $21.98 | $22.16 | $21.54 | $21.70 | $21.70 | 133,423 |
| 2015-09-24 | $21.21 | $21.81 | $20.90 | $21.80 | $21.80 | 157,390 |
| 2015-09-23 | $21.82 | $22.11 | $21.30 | $21.43 | $21.43 | 292,156 |
| 2015-09-22 | $21.90 | $22.62 | $21.20 | $22.13 | $22.13 | 251,443 |
| 2015-09-21 | $22.86 | $23.05 | $21.80 | $22.24 | $22.24 | 154,591 |
| 2015-09-18 | $22.52 | $22.89 | $21.41 | $21.48 | $21.48 | 275,207 |
| 2015-09-17 | $22.27 | $23.04 | $22.27 | $22.93 | $22.93 | 444,627 |
| 2015-09-16 | $21.52 | $23.10 | $21.37 | $23.07 | $23.07 | 594,920 |
| 2015-09-15 | $20.68 | $21.30 | $20.57 | $21.08 | $21.08 | 125,783 |
| 2015-09-14 | $20.42 | $21.21 | $20.41 | $20.84 | $20.84 | 248,434 |
| 2015-09-11 | $20.71 | $20.78 | $20.48 | $20.74 | $20.74 | 101,466 |
| 2015-09-10 | $20.50 | $20.81 | $20.27 | $20.73 | $20.73 | 219,815 |
| 2015-09-09 | $21.10 | $21.45 | $20.51 | $20.60 | $20.60 | 391,136 |
| 2015-09-08 | $20.33 | $20.70 | $19.72 | $20.54 | $20.54 | 326,925 |
| 2015-09-04 | $19.60 | $19.75 | $18.97 | $19.17 | $19.17 | 401,495 |
Noah Holdings Ltd (NOAH) News Headlines
Recent Noah Holdings Ltd (NOAH) News
Similar Companies to Noah Holdings Ltd (NOAH) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |