Phibro Animal Health Corp - Class A (PAHC) Exchange: NASDAQ
Data as of April 26, 2024
$13.05 ($-0.25) -1.88%
Phibro Animal Health Corp - Class A - Daily Information
Click for more stock information on Phibro Animal Health Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.39 |
| Previous Close | $13.05 |
| High | $13.39 |
| Low | $12.93 |
| Adjusted Open | $13.39 |
| Previous Adjusted Close | $13.05 |
| Adjusted High | $13.39 |
| Adjusted Low | $12.93 |
About Phibro Animal Health Corp - Class A (PAHC)
Phibro Animal Health Corp - Class A (PAHC) is a multinational developer, manufacturer and distributor of animal health and nutrition solutions. Founded in 1994, PAHC has seen continuous growth in sales and an expansion of their product portfolio, including antibiotics, vitamins, minerals and other products. Their innovative approach has driven their success, with a focus on developing products to meet the unique needs of the global poultry, swine, cattle, aquaculture and companion animal industries. PAHC currently employs a workforce of over 2,200 people, engages in research and development in multiple locations and has distribution centres located globally. PAHC is driven by its mission to serve their customers and improve animal wellbeing, backed by its long-term business strategies, which focus on continued product innovation and geographic expansion.
Invest in Phibro Animal Health Corp - Class A (PAHC)
Historical Stock Data for Phibro Animal Health Corp - Class A (PAHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $13.39 | $13.39 | $12.93 | $13.05 | $13.05 | 92,576 |
| 2024-04-19 | $13.00 | $13.32 | $13.00 | $13.30 | $13.30 | 127,524 |
| 2024-04-18 | $12.89 | $13.18 | $12.81 | $13.04 | $13.04 | 78,697 |
| 2024-04-17 | $13.03 | $13.05 | $12.67 | $12.87 | $12.87 | 99,784 |
| 2024-04-16 | $13.19 | $13.40 | $12.92 | $12.99 | $12.99 | 139,846 |
| 2024-04-15 | $13.10 | $13.23 | $12.96 | $13.21 | $13.21 | 146,143 |
| 2024-04-12 | $13.08 | $13.22 | $12.78 | $13.11 | $13.11 | 120,894 |
| 2024-04-11 | $13.25 | $13.25 | $12.84 | $13.09 | $13.09 | 78,952 |
| 2024-04-10 | $12.76 | $13.27 | $12.76 | $13.23 | $13.23 | 203,867 |
| 2024-04-09 | $12.92 | $13.13 | $12.86 | $13.12 | $13.12 | 71,433 |
| 2024-04-08 | $12.87 | $12.99 | $12.71 | $12.88 | $12.88 | 52,917 |
| 2024-04-05 | $12.90 | $12.93 | $12.67 | $12.81 | $12.81 | 62,792 |
| 2024-04-04 | $13.00 | $13.20 | $12.82 | $12.90 | $12.90 | 116,161 |
| 2024-04-03 | $12.48 | $13.01 | $12.44 | $12.93 | $12.93 | 121,036 |
| 2024-04-02 | $12.45 | $12.60 | $12.17 | $12.57 | $12.57 | 97,815 |
| 2024-04-01 | $12.99 | $13.05 | $12.54 | $12.61 | $12.61 | 105,088 |
| 2024-03-28 | $13.04 | $13.19 | $12.91 | $12.93 | $12.93 | 158,760 |
| 2024-03-27 | $12.98 | $13.11 | $12.81 | $13.06 | $13.06 | 79,869 |
| 2024-03-26 | $12.56 | $12.86 | $12.55 | $12.84 | $12.84 | 138,541 |
| 2024-03-25 | $12.16 | $12.55 | $12.14 | $12.55 | $12.55 | 118,460 |
| 2024-03-22 | $12.28 | $12.32 | $12.07 | $12.09 | $12.09 | 92,682 |
| 2024-03-21 | $12.49 | $12.60 | $12.26 | $12.28 | $12.28 | 105,441 |
| 2024-03-20 | $12.40 | $12.54 | $12.19 | $12.46 | $12.46 | 98,526 |
| 2024-03-19 | $12.46 | $12.56 | $12.38 | $12.45 | $12.45 | 188,301 |
| 2024-03-18 | $12.30 | $12.64 | $12.07 | $12.48 | $12.48 | 234,190 |
| 2024-03-15 | $12.05 | $12.52 | $12.05 | $12.34 | $12.34 | 334,958 |
| 2024-03-14 | $12.71 | $12.76 | $11.99 | $12.09 | $12.09 | 236,968 |
| 2024-03-13 | $12.61 | $12.85 | $12.50 | $12.73 | $12.73 | 272,884 |
| 2024-03-12 | $12.66 | $13.57 | $12.48 | $12.62 | $12.62 | 97,447 |
| 2024-03-11 | $12.82 | $12.82 | $12.44 | $12.61 | $12.61 | 103,090 |
| 2024-03-08 | $13.00 | $13.05 | $12.79 | $12.89 | $12.89 | 84,395 |
| 2024-03-07 | $13.24 | $13.36 | $12.89 | $12.91 | $12.91 | 92,248 |
| 2024-03-06 | $13.38 | $13.38 | $13.03 | $13.18 | $13.18 | 112,671 |
| 2024-03-05 | $13.48 | $13.48 | $13.07 | $13.23 | $13.23 | 97,933 |
| 2024-03-04 | $13.48 | $13.92 | $13.48 | $13.68 | $13.56 | 187,856 |
| 2024-03-01 | $13.02 | $13.44 | $12.85 | $13.39 | $13.27 | 182,808 |
| 2024-02-29 | $13.10 | $13.10 | $12.63 | $12.93 | $12.81 | 144,250 |
| 2024-02-28 | $13.21 | $13.32 | $12.81 | $12.89 | $12.77 | 144,255 |
| 2024-02-27 | $13.24 | $13.35 | $12.97 | $13.32 | $13.20 | 147,662 |
| 2024-02-26 | $12.78 | $13.29 | $12.78 | $13.16 | $13.04 | 180,535 |
| 2024-02-23 | $12.77 | $12.90 | $12.56 | $12.88 | $12.76 | 115,643 |
| 2024-02-22 | $12.51 | $12.98 | $12.46 | $12.84 | $12.72 | 136,963 |
| 2024-02-21 | $12.15 | $12.57 | $11.90 | $12.53 | $12.42 | 165,295 |
| 2024-02-20 | $11.94 | $12.55 | $11.93 | $12.22 | $12.11 | 177,203 |
| 2024-02-16 | $12.06 | $12.30 | $11.81 | $12.07 | $12.07 | 191,947 |
| 2024-02-15 | $12.12 | $12.57 | $12.03 | $12.16 | $12.16 | 195,237 |
| 2024-02-14 | $11.48 | $12.02 | $11.24 | $11.95 | $11.95 | 155,886 |
| 2024-02-13 | $11.92 | $12.05 | $11.26 | $11.33 | $11.33 | 192,440 |
| 2024-02-12 | $11.56 | $12.18 | $11.56 | $12.17 | $12.17 | 194,148 |
| 2024-02-09 | $11.39 | $11.76 | $11.30 | $11.57 | $11.57 | 215,506 |
| 2024-02-08 | $11.20 | $11.80 | $10.04 | $11.46 | $11.46 | 398,429 |
| 2024-02-07 | $10.84 | $10.97 | $10.50 | $10.67 | $10.67 | 217,822 |
| 2024-02-06 | $10.68 | $11.19 | $10.68 | $10.82 | $10.82 | 149,706 |
| 2024-02-05 | $10.51 | $10.79 | $10.47 | $10.72 | $10.72 | 150,979 |
| 2024-02-02 | $10.76 | $10.80 | $10.59 | $10.63 | $10.63 | 104,230 |
| 2024-02-01 | $10.90 | $11.02 | $10.69 | $10.94 | $10.94 | 143,217 |
| 2024-01-31 | $11.27 | $11.31 | $10.78 | $10.81 | $10.81 | 140,223 |
| 2024-01-30 | $11.60 | $11.65 | $11.22 | $11.27 | $11.27 | 99,286 |
| 2024-01-29 | $11.65 | $11.68 | $11.32 | $11.66 | $11.66 | 110,885 |
| 2024-01-26 | $11.27 | $11.66 | $11.27 | $11.66 | $11.66 | 127,686 |
| 2024-01-25 | $11.10 | $11.24 | $11.03 | $11.20 | $11.20 | 72,296 |
| 2024-01-24 | $11.07 | $11.18 | $10.96 | $10.99 | $10.99 | 79,271 |
| 2024-01-23 | $11.27 | $11.31 | $10.96 | $10.99 | $10.99 | 53,575 |
| 2024-01-22 | $11.11 | $11.25 | $11.00 | $11.18 | $11.18 | 93,758 |
| 2024-01-19 | $11.40 | $11.40 | $11.02 | $11.07 | $11.07 | 67,827 |
| 2024-01-18 | $11.34 | $11.41 | $11.25 | $11.33 | $11.33 | 70,913 |
| 2024-01-17 | $11.31 | $11.49 | $11.12 | $11.33 | $11.33 | 187,816 |
| 2024-01-16 | $11.25 | $11.48 | $10.77 | $11.40 | $11.40 | 158,537 |
| 2024-01-12 | $11.04 | $11.44 | $11.01 | $11.40 | $11.40 | 162,309 |
| 2024-01-11 | $11.07 | $11.15 | $10.81 | $10.92 | $10.92 | 161,155 |
| 2024-01-10 | $11.20 | $11.34 | $11.05 | $11.16 | $11.16 | 116,755 |
| 2024-01-09 | $11.30 | $11.53 | $11.15 | $11.25 | $11.25 | 142,835 |
| 2024-01-08 | $11.29 | $11.56 | $11.28 | $11.42 | $11.42 | 123,108 |
| 2024-01-05 | $11.26 | $11.50 | $11.00 | $11.30 | $11.30 | 286,416 |
| 2024-01-04 | $11.67 | $11.67 | $11.30 | $11.34 | $11.34 | 124,886 |
| 2024-01-03 | $11.78 | $11.90 | $11.46 | $11.60 | $11.60 | 195,059 |
| 2024-01-02 | $11.47 | $12.05 | $11.47 | $11.83 | $11.83 | 136,209 |
| 2023-12-29 | $11.59 | $11.63 | $11.43 | $11.58 | $11.58 | 151,577 |
| 2023-12-28 | $11.56 | $11.75 | $11.47 | $11.62 | $11.62 | 75,600 |
| 2023-12-27 | $11.51 | $11.79 | $11.48 | $11.64 | $11.64 | 100,249 |
| 2023-12-26 | $11.32 | $11.64 | $11.32 | $11.53 | $11.53 | 126,766 |
| 2023-12-22 | $11.47 | $11.59 | $11.05 | $11.21 | $11.21 | 467,433 |
| 2023-12-21 | $11.55 | $11.65 | $11.30 | $11.39 | $11.39 | 173,972 |
| 2023-12-20 | $11.60 | $11.90 | $11.42 | $11.44 | $11.44 | 212,136 |
| 2023-12-19 | $11.42 | $11.84 | $11.12 | $11.59 | $11.59 | 318,900 |
| 2023-12-18 | $11.29 | $11.48 | $11.12 | $11.30 | $11.30 | 348,800 |
| 2023-12-15 | $11.66 | $11.66 | $11.05 | $11.29 | $11.29 | 457,012 |
| 2023-12-14 | $11.87 | $11.91 | $11.34 | $11.58 | $11.58 | 283,391 |
| 2023-12-13 | $11.22 | $11.85 | $10.96 | $11.60 | $11.60 | 554,411 |
| 2023-12-12 | $10.95 | $11.31 | $10.77 | $11.23 | $11.23 | 185,072 |
| 2023-12-11 | $11.13 | $11.16 | $10.61 | $10.97 | $10.97 | 205,310 |
| 2023-12-08 | $11.10 | $11.17 | $10.93 | $11.08 | $11.08 | 111,115 |
| 2023-12-07 | $10.81 | $11.23 | $10.81 | $11.14 | $11.14 | 193,269 |
| 2023-12-06 | $11.42 | $11.65 | $11.34 | $11.44 | $11.44 | 187,447 |
| 2023-12-05 | $11.25 | $11.55 | $11.15 | $11.44 | $11.44 | 315,743 |
| 2023-12-04 | $9.96 | $11.26 | $9.94 | $11.24 | $11.24 | 576,432 |
| 2023-12-01 | $9.62 | $10.02 | $9.50 | $9.87 | $9.87 | 495,816 |
| 2023-11-30 | $9.73 | $9.86 | $9.49 | $9.59 | $9.59 | 511,466 |
| 2023-11-29 | $9.69 | $10.03 | $9.67 | $9.75 | $9.75 | 255,953 |
| 2023-11-28 | $10.26 | $10.26 | $9.68 | $9.69 | $9.69 | 246,722 |
| 2023-11-27 | $10.47 | $10.59 | $10.27 | $10.35 | $10.22 | 275,540 |
| 2023-11-24 | $10.37 | $10.62 | $10.35 | $10.54 | $10.54 | 52,949 |
| 2023-11-22 | $10.24 | $10.35 | $10.09 | $10.32 | $10.32 | 154,484 |
| 2023-11-21 | $10.50 | $10.56 | $10.21 | $10.24 | $10.24 | 133,887 |
| 2023-11-20 | $11.06 | $11.06 | $10.35 | $10.47 | $10.47 | 158,658 |
| 2023-11-17 | $10.68 | $11.01 | $10.54 | $10.99 | $10.99 | 227,479 |
| 2023-11-16 | $10.51 | $10.59 | $10.30 | $10.53 | $10.53 | 224,267 |
| 2023-11-15 | $10.14 | $10.59 | $10.14 | $10.50 | $10.50 | 278,751 |
| 2023-11-14 | $10.09 | $10.45 | $9.90 | $10.17 | $10.17 | 239,561 |
| 2023-11-13 | $9.65 | $9.90 | $9.40 | $9.77 | $9.77 | 180,622 |
| 2023-11-10 | $9.70 | $10.01 | $9.59 | $9.66 | $9.66 | 214,853 |
| 2023-11-09 | $10.33 | $10.85 | $9.76 | $9.81 | $9.81 | 301,072 |
| 2023-11-08 | $12.16 | $12.18 | $11.99 | $12.04 | $12.04 | 172,437 |
| 2023-11-07 | $12.15 | $12.37 | $12.07 | $12.10 | $12.10 | 99,993 |
| 2023-11-06 | $12.27 | $12.40 | $12.03 | $12.23 | $12.23 | 139,388 |
| 2023-11-03 | $11.94 | $12.42 | $11.94 | $12.34 | $12.34 | 140,805 |
| 2023-11-02 | $11.19 | $11.83 | $11.19 | $11.83 | $11.83 | 117,058 |
| 2023-11-01 | $10.97 | $11.23 | $10.86 | $11.19 | $11.19 | 129,201 |
| 2023-10-31 | $10.86 | $11.33 | $10.86 | $10.92 | $10.92 | 242,467 |
| 2023-10-30 | $10.93 | $10.98 | $10.64 | $10.94 | $10.94 | 161,453 |
| 2023-10-27 | $10.81 | $11.03 | $10.66 | $10.77 | $10.77 | 158,318 |
| 2023-10-26 | $10.88 | $11.14 | $10.82 | $10.87 | $10.87 | 132,721 |
| 2023-10-25 | $11.14 | $11.17 | $10.75 | $10.83 | $10.83 | 171,932 |
| 2023-10-24 | $11.27 | $11.51 | $11.14 | $11.26 | $11.26 | 194,216 |
| 2023-10-23 | $11.77 | $11.80 | $11.24 | $11.28 | $11.28 | 140,631 |
| 2023-10-20 | $11.83 | $11.99 | $11.72 | $11.75 | $11.75 | 72,050 |
| 2023-10-19 | $12.08 | $12.13 | $11.76 | $11.81 | $11.81 | 85,132 |
| 2023-10-18 | $12.23 | $12.25 | $12.05 | $12.11 | $12.11 | 66,004 |
| 2023-10-17 | $11.99 | $12.41 | $11.99 | $12.30 | $12.30 | 134,148 |
| 2023-10-16 | $11.87 | $12.29 | $11.80 | $11.97 | $11.97 | 208,531 |
| 2023-10-13 | $12.17 | $12.17 | $11.72 | $11.77 | $11.77 | 82,524 |
| 2023-10-12 | $11.76 | $12.22 | $11.55 | $12.16 | $12.16 | 154,338 |
| 2023-10-11 | $12.30 | $12.30 | $11.68 | $11.76 | $11.76 | 139,746 |
| 2023-10-10 | $12.25 | $12.47 | $12.20 | $12.27 | $12.27 | 113,029 |
| 2023-10-09 | $12.64 | $12.64 | $12.27 | $12.30 | $12.30 | 116,312 |
| 2023-10-06 | $12.84 | $13.00 | $12.49 | $12.75 | $12.75 | 73,665 |
| 2023-10-05 | $12.49 | $12.93 | $12.49 | $12.91 | $12.91 | 104,654 |
| 2023-10-04 | $12.67 | $12.67 | $12.34 | $12.60 | $12.60 | 91,573 |
| 2023-10-03 | $12.70 | $12.72 | $12.42 | $12.66 | $12.66 | 76,223 |
| 2023-10-02 | $12.79 | $12.79 | $12.51 | $12.74 | $12.74 | 94,376 |
| 2023-09-29 | $12.51 | $12.84 | $12.35 | $12.77 | $12.77 | 174,133 |
| 2023-09-28 | $12.71 | $12.95 | $12.38 | $12.43 | $12.43 | 126,063 |
| 2023-09-27 | $13.07 | $13.14 | $12.71 | $12.76 | $12.76 | 84,337 |
| 2023-09-26 | $13.21 | $13.21 | $12.95 | $13.01 | $13.01 | 72,321 |
| 2023-09-25 | $13.19 | $13.29 | $13.01 | $13.22 | $13.22 | 71,969 |
| 2023-09-22 | $13.17 | $13.31 | $12.94 | $13.22 | $13.22 | 83,949 |
| 2023-09-21 | $12.45 | $13.25 | $12.45 | $13.20 | $13.20 | 171,472 |
| 2023-09-20 | $12.51 | $12.66 | $12.39 | $12.56 | $12.56 | 92,874 |
| 2023-09-19 | $12.51 | $12.57 | $12.39 | $12.49 | $12.49 | 111,828 |
| 2023-09-18 | $12.69 | $12.69 | $12.16 | $12.55 | $12.55 | 157,144 |
| 2023-09-15 | $12.98 | $13.35 | $12.52 | $12.62 | $12.62 | 424,796 |
| 2023-09-14 | $12.96 | $13.19 | $12.85 | $12.98 | $12.98 | 86,000 |
| 2023-09-13 | $12.68 | $13.06 | $12.67 | $12.96 | $12.96 | 112,240 |
| 2023-09-12 | $12.61 | $12.87 | $12.59 | $12.68 | $12.68 | 94,814 |
| 2023-09-11 | $12.62 | $12.91 | $12.59 | $12.71 | $12.71 | 85,122 |
| 2023-09-08 | $12.59 | $12.59 | $12.24 | $12.57 | $12.57 | 136,366 |
| 2023-09-07 | $12.92 | $12.92 | $12.13 | $12.48 | $12.48 | 290,042 |
| 2023-09-06 | $13.32 | $13.37 | $12.79 | $12.91 | $12.91 | 98,776 |
| 2023-09-05 | $14.38 | $14.38 | $13.23 | $13.43 | $13.43 | 115,872 |
| 2023-09-01 | $13.90 | $14.51 | $13.89 | $14.51 | $14.51 | 144,429 |
| 2023-08-31 | $14.25 | $14.93 | $13.91 | $13.95 | $13.95 | 162,495 |
| 2023-08-30 | $14.79 | $15.03 | $14.52 | $14.83 | $14.83 | 160,086 |
| 2023-08-29 | $15.06 | $15.06 | $14.76 | $14.81 | $14.81 | 81,032 |
| 2023-08-28 | $14.99 | $15.14 | $14.86 | $14.98 | $14.98 | 37,627 |
| 2023-08-25 | $15.12 | $15.12 | $14.89 | $14.98 | $14.98 | 28,894 |
| 2023-08-24 | $15.21 | $15.69 | $14.92 | $14.99 | $14.99 | 53,637 |
| 2023-08-23 | $15.15 | $15.29 | $15.00 | $15.25 | $15.25 | 52,606 |
| 2023-08-22 | $14.97 | $15.15 | $14.77 | $15.09 | $15.09 | 41,027 |
| 2023-08-21 | $15.11 | $15.11 | $14.89 | $14.96 | $14.96 | 70,786 |
| 2023-08-18 | $14.83 | $15.54 | $14.83 | $15.15 | $15.15 | 56,469 |
| 2023-08-17 | $15.18 | $15.35 | $14.88 | $14.95 | $14.95 | 52,008 |
| 2023-08-16 | $14.93 | $15.20 | $14.93 | $15.12 | $15.12 | 41,997 |
| 2023-08-15 | $15.09 | $15.10 | $14.88 | $14.99 | $14.99 | 30,079 |
| 2023-08-14 | $15.29 | $15.29 | $14.81 | $15.12 | $15.12 | 49,311 |
| 2023-08-11 | $15.18 | $15.37 | $15.10 | $15.29 | $15.29 | 39,775 |
| 2023-08-10 | $15.17 | $15.44 | $15.05 | $15.19 | $15.19 | 41,254 |
| 2023-08-09 | $15.36 | $15.53 | $15.05 | $15.17 | $15.17 | 42,095 |
| 2023-08-08 | $14.90 | $15.37 | $14.90 | $15.28 | $15.28 | 62,094 |
| 2023-08-07 | $15.25 | $15.35 | $14.87 | $14.97 | $14.97 | 208,812 |
| 2023-08-04 | $14.94 | $15.31 | $14.88 | $15.21 | $15.21 | 69,344 |
| 2023-08-03 | $14.75 | $15.04 | $14.70 | $14.91 | $14.91 | 51,716 |
| 2023-08-02 | $14.68 | $14.95 | $14.67 | $14.86 | $14.86 | 60,297 |
| 2023-08-01 | $14.41 | $14.85 | $14.35 | $14.83 | $14.83 | 56,066 |
| 2023-07-31 | $14.41 | $14.51 | $14.27 | $14.48 | $14.48 | 58,699 |
| 2023-07-28 | $14.37 | $14.45 | $14.23 | $14.37 | $14.37 | 55,079 |
| 2023-07-27 | $14.89 | $14.90 | $14.13 | $14.20 | $14.20 | 92,280 |
| 2023-07-26 | $14.64 | $14.84 | $14.61 | $14.78 | $14.78 | 51,345 |
| 2023-07-25 | $15.02 | $15.10 | $14.54 | $14.60 | $14.60 | 49,852 |
| 2023-07-24 | $14.96 | $15.16 | $14.77 | $15.08 | $15.08 | 36,062 |
| 2023-07-21 | $14.77 | $15.12 | $14.65 | $14.94 | $14.94 | 59,975 |
| 2023-07-20 | $14.59 | $14.80 | $14.56 | $14.76 | $14.76 | 33,403 |
| 2023-07-19 | $14.36 | $14.58 | $14.34 | $14.53 | $14.53 | 48,939 |
| 2023-07-18 | $14.55 | $14.67 | $14.27 | $14.32 | $14.32 | 53,435 |
| 2023-07-17 | $14.62 | $14.63 | $14.46 | $14.51 | $14.51 | 77,053 |
| 2023-07-14 | $14.69 | $14.80 | $14.48 | $14.58 | $14.58 | 65,293 |
| 2023-07-13 | $14.69 | $14.87 | $14.59 | $14.71 | $14.71 | 93,290 |
| 2023-07-12 | $14.84 | $14.85 | $14.57 | $14.63 | $14.63 | 69,525 |
| 2023-07-11 | $14.31 | $15.06 | $14.24 | $14.59 | $14.59 | 67,422 |
| 2023-07-10 | $14.35 | $14.64 | $13.99 | $14.27 | $14.27 | 81,064 |
| 2023-07-07 | $14.59 | $14.71 | $14.21 | $14.35 | $14.35 | 200,025 |
| 2023-07-06 | $14.10 | $14.58 | $14.01 | $14.53 | $14.53 | 105,742 |
| 2023-07-05 | $13.76 | $14.27 | $13.53 | $14.24 | $14.24 | 100,841 |
| 2023-07-03 | $13.70 | $13.86 | $13.56 | $13.76 | $13.76 | 43,887 |
| 2023-06-30 | $13.81 | $13.82 | $13.53 | $13.70 | $13.70 | 101,606 |
| 2023-06-29 | $13.42 | $13.60 | $13.29 | $13.57 | $13.57 | 54,423 |
| 2023-06-28 | $13.54 | $13.54 | $13.01 | $13.38 | $13.38 | 60,914 |
| 2023-06-27 | $13.35 | $13.87 | $13.14 | $13.51 | $13.51 | 58,090 |
| 2023-06-26 | $13.53 | $13.55 | $13.25 | $13.35 | $13.35 | 60,215 |
| 2023-06-23 | $13.52 | $13.80 | $13.43 | $13.47 | $13.47 | 770,413 |
| 2023-06-22 | $13.48 | $13.75 | $13.14 | $13.68 | $13.68 | 78,285 |
| 2023-06-21 | $13.90 | $13.90 | $13.44 | $13.48 | $13.48 | 88,473 |
| 2023-06-20 | $13.82 | $14.04 | $13.35 | $13.97 | $13.97 | 89,621 |
| 2023-06-16 | $13.82 | $13.90 | $13.53 | $13.82 | $13.82 | 214,658 |
| 2023-06-15 | $13.64 | $13.78 | $13.48 | $13.72 | $13.72 | 82,189 |
| 2023-06-14 | $13.95 | $14.05 | $13.57 | $13.65 | $13.65 | 79,814 |
| 2023-06-13 | $13.79 | $13.90 | $13.65 | $13.82 | $13.82 | 77,384 |
| 2023-06-12 | $13.49 | $13.81 | $13.49 | $13.73 | $13.73 | 48,889 |
| 2023-06-09 | $13.82 | $14.04 | $13.30 | $13.50 | $13.50 | 65,545 |
| 2023-06-08 | $13.94 | $14.23 | $13.62 | $13.86 | $13.86 | 73,810 |
| 2023-06-07 | $13.60 | $13.95 | $13.60 | $13.90 | $13.90 | 71,615 |
| 2023-06-06 | $13.13 | $13.75 | $13.05 | $13.58 | $13.58 | 71,613 |
| 2023-06-05 | $13.60 | $13.74 | $13.14 | $13.26 | $13.14 | 67,723 |
| 2023-06-02 | $13.13 | $13.77 | $13.10 | $13.75 | $13.63 | 83,184 |
| 2023-06-01 | $13.30 | $13.30 | $12.89 | $12.92 | $12.81 | 97,138 |
| 2023-05-31 | $13.25 | $13.41 | $13.11 | $13.30 | $13.18 | 86,012 |
| 2023-05-30 | $13.27 | $13.58 | $13.15 | $13.25 | $13.13 | 86,361 |
| 2023-05-26 | $12.90 | $13.30 | $12.90 | $13.20 | $13.20 | 55,908 |
| 2023-05-25 | $13.17 | $13.21 | $12.65 | $12.96 | $12.96 | 56,650 |
| 2023-05-24 | $13.59 | $13.77 | $13.03 | $13.06 | $13.06 | 84,334 |
| 2023-05-23 | $14.10 | $14.16 | $13.70 | $13.73 | $13.73 | 85,309 |
| 2023-05-22 | $14.12 | $14.25 | $13.83 | $14.14 | $14.14 | 71,837 |
| 2023-05-19 | $14.07 | $14.36 | $13.72 | $14.10 | $14.10 | 68,770 |
| 2023-05-18 | $14.05 | $14.05 | $13.65 | $13.87 | $13.87 | 70,145 |
| 2023-05-17 | $13.77 | $14.10 | $13.59 | $14.05 | $14.05 | 89,610 |
| 2023-05-16 | $14.40 | $14.42 | $13.73 | $13.77 | $13.77 | 61,514 |
| 2023-05-15 | $14.08 | $14.56 | $14.07 | $14.42 | $14.42 | 84,818 |
| 2023-05-12 | $14.10 | $14.26 | $13.65 | $14.05 | $14.05 | 68,888 |
| 2023-05-11 | $14.01 | $14.99 | $13.81 | $14.11 | $14.11 | 91,773 |
| 2023-05-10 | $14.04 | $14.59 | $13.76 | $14.08 | $14.08 | 92,392 |
| 2023-05-09 | $14.34 | $14.34 | $13.77 | $13.84 | $13.84 | 79,675 |
| 2023-05-08 | $14.75 | $14.75 | $14.29 | $14.37 | $14.37 | 69,203 |
| 2023-05-05 | $14.57 | $14.70 | $14.19 | $14.64 | $14.64 | 110,331 |
| 2023-05-04 | $14.99 | $14.99 | $13.89 | $14.31 | $14.31 | 131,878 |
| 2023-05-03 | $15.72 | $15.81 | $15.54 | $15.60 | $15.60 | 74,640 |
| 2023-05-02 | $15.79 | $15.88 | $15.47 | $15.62 | $15.62 | 60,381 |
| 2023-05-01 | $15.59 | $15.96 | $15.41 | $15.87 | $15.87 | 61,742 |
| 2023-04-28 | $15.34 | $15.60 | $15.25 | $15.56 | $15.56 | 121,505 |
| 2023-04-27 | $15.37 | $15.40 | $15.12 | $15.33 | $15.33 | 78,999 |
| 2023-04-26 | $15.32 | $15.57 | $15.24 | $15.35 | $15.35 | 77,657 |
| 2023-04-25 | $15.53 | $15.77 | $15.36 | $15.41 | $15.41 | 62,490 |
| 2023-04-24 | $15.90 | $15.98 | $15.62 | $15.64 | $15.64 | 88,649 |
| 2023-04-21 | $15.60 | $15.92 | $15.60 | $15.89 | $15.89 | 45,805 |
| 2023-04-20 | $15.45 | $15.65 | $15.38 | $15.61 | $15.61 | 103,015 |
| 2023-04-19 | $15.56 | $15.65 | $15.50 | $15.56 | $15.56 | 57,799 |
| 2023-04-18 | $15.88 | $15.88 | $15.59 | $15.69 | $15.69 | 47,218 |
| 2023-04-17 | $15.73 | $15.87 | $15.66 | $15.87 | $15.87 | 42,421 |
| 2023-04-14 | $15.82 | $15.94 | $15.62 | $15.69 | $15.69 | 94,764 |
| 2023-04-13 | $15.29 | $15.86 | $15.22 | $15.85 | $15.85 | 92,330 |
| 2023-04-12 | $15.25 | $15.53 | $15.20 | $15.23 | $15.23 | 78,283 |
| 2023-04-11 | $14.98 | $15.25 | $14.90 | $15.15 | $15.15 | 81,138 |
| 2023-04-10 | $14.99 | $15.09 | $14.81 | $14.96 | $14.96 | 73,759 |
| 2023-04-06 | $14.72 | $15.24 | $14.72 | $15.08 | $15.08 | 73,933 |
| 2023-04-05 | $14.74 | $14.91 | $14.52 | $14.64 | $14.64 | 132,464 |
| 2023-04-04 | $15.19 | $15.20 | $14.68 | $14.77 | $14.77 | 55,797 |
| 2023-04-03 | $15.36 | $15.40 | $14.97 | $15.14 | $15.14 | 82,516 |
| 2023-03-31 | $15.10 | $15.44 | $15.10 | $15.32 | $15.32 | 207,761 |
| 2023-03-30 | $14.90 | $15.29 | $14.90 | $15.02 | $15.02 | 46,468 |
| 2023-03-29 | $14.74 | $15.09 | $14.58 | $15.03 | $15.03 | 74,090 |
| 2023-03-28 | $14.67 | $14.90 | $14.57 | $14.68 | $14.68 | 136,310 |
| 2023-03-27 | $14.81 | $14.94 | $14.79 | $14.84 | $14.84 | 50,716 |
| 2023-03-24 | $14.63 | $14.70 | $14.35 | $14.68 | $14.68 | 77,504 |
| 2023-03-23 | $14.83 | $14.98 | $14.52 | $14.53 | $14.53 | 84,784 |
| 2023-03-22 | $14.99 | $15.30 | $14.77 | $14.78 | $14.78 | 113,543 |
| 2023-03-21 | $15.07 | $15.30 | $14.95 | $15.01 | $15.01 | 115,227 |
| 2023-03-20 | $14.68 | $15.07 | $14.64 | $14.87 | $14.87 | 142,012 |
| 2023-03-17 | $15.05 | $15.08 | $14.40 | $14.52 | $14.52 | 484,337 |
| 2023-03-16 | $14.56 | $15.18 | $14.41 | $15.13 | $15.13 | 138,088 |
| 2023-03-15 | $15.12 | $15.21 | $14.65 | $14.74 | $14.74 | 146,575 |
| 2023-03-14 | $15.43 | $15.76 | $15.26 | $15.40 | $15.40 | 95,192 |
| 2023-03-13 | $15.18 | $15.51 | $15.06 | $15.13 | $15.13 | 86,241 |
| 2023-03-10 | $15.58 | $15.61 | $15.14 | $15.29 | $15.29 | 118,245 |
| 2023-03-09 | $15.90 | $16.00 | $15.66 | $15.69 | $15.69 | 64,018 |
| 2023-03-08 | $15.83 | $16.52 | $15.83 | $15.90 | $15.90 | 110,029 |
| 2023-03-07 | $15.70 | $15.87 | $15.43 | $15.87 | $15.87 | 65,010 |
| 2023-03-06 | $16.13 | $16.14 | $15.58 | $15.75 | $15.75 | 144,091 |
| 2023-03-03 | $16.13 | $16.36 | $15.95 | $16.12 | $16.12 | 78,926 |
| 2023-03-02 | $15.86 | $16.06 | $15.80 | $16.00 | $16.00 | 71,549 |
| 2023-03-01 | $15.73 | $16.00 | $15.73 | $15.93 | $15.93 | 65,690 |
| 2023-02-28 | $15.70 | $15.91 | $15.47 | $15.71 | $15.71 | 186,786 |
| 2023-02-27 | $15.60 | $15.93 | $15.53 | $15.87 | $15.75 | 136,536 |
| 2023-02-24 | $15.67 | $15.72 | $15.50 | $15.52 | $15.40 | 91,413 |
| 2023-02-23 | $15.81 | $15.96 | $15.59 | $15.92 | $15.80 | 86,289 |
| 2023-02-22 | $16.10 | $16.15 | $15.64 | $15.72 | $15.60 | 97,483 |
| 2023-02-21 | $16.25 | $16.35 | $15.91 | $16.00 | $15.88 | 91,429 |
| 2023-02-17 | $16.40 | $16.43 | $16.09 | $16.37 | $16.37 | 80,054 |
| 2023-02-16 | $16.09 | $16.38 | $15.82 | $16.28 | $16.28 | 82,873 |
| 2023-02-15 | $15.95 | $16.35 | $15.81 | $16.30 | $16.30 | 50,531 |
| 2023-02-14 | $15.87 | $16.19 | $15.77 | $16.08 | $16.08 | 160,798 |
| 2023-02-13 | $15.69 | $15.95 | $15.62 | $15.84 | $15.84 | 87,482 |
| 2023-02-10 | $15.90 | $16.04 | $15.58 | $15.75 | $15.75 | 136,591 |
| 2023-02-09 | $16.34 | $16.34 | $15.59 | $15.90 | $15.90 | 207,270 |
| 2023-02-08 | $15.92 | $15.94 | $15.71 | $15.90 | $15.90 | 108,613 |
| 2023-02-07 | $15.88 | $16.31 | $15.67 | $16.05 | $16.05 | 266,726 |
| 2023-02-06 | $16.29 | $16.29 | $15.89 | $15.99 | $15.99 | 99,314 |
| 2023-02-03 | $16.20 | $16.33 | $16.00 | $16.26 | $16.26 | 130,926 |
| 2023-02-02 | $15.98 | $16.32 | $15.76 | $16.26 | $16.26 | 119,286 |
| 2023-02-01 | $15.39 | $15.94 | $15.38 | $15.89 | $15.89 | 114,180 |
| 2023-01-31 | $15.08 | $15.47 | $15.08 | $15.40 | $15.40 | 115,701 |
| 2023-01-30 | $15.24 | $15.36 | $15.06 | $15.10 | $15.10 | 64,475 |
| 2023-01-27 | $15.25 | $15.40 | $15.15 | $15.25 | $15.25 | 51,483 |
| 2023-01-26 | $15.29 | $15.40 | $15.15 | $15.29 | $15.29 | 39,050 |
| 2023-01-25 | $15.11 | $15.24 | $14.66 | $15.21 | $15.21 | 48,575 |
| 2023-01-24 | $15.29 | $15.40 | $15.02 | $15.15 | $15.15 | 58,548 |
| 2023-01-23 | $15.19 | $15.69 | $15.19 | $15.44 | $15.44 | 142,616 |
| 2023-01-20 | $15.31 | $15.48 | $15.06 | $15.33 | $15.33 | 110,541 |
| 2023-01-19 | $14.86 | $15.31 | $14.83 | $15.24 | $15.24 | 97,593 |
| 2023-01-18 | $14.70 | $15.20 | $14.62 | $14.87 | $14.87 | 119,314 |
| 2023-01-17 | $14.71 | $14.94 | $14.54 | $14.70 | $14.70 | 118,620 |
| 2023-01-13 | $14.71 | $15.02 | $14.27 | $14.69 | $14.69 | 135,571 |
| 2023-01-12 | $14.65 | $15.04 | $14.50 | $14.72 | $14.72 | 149,482 |
| 2023-01-11 | $13.86 | $14.65 | $13.86 | $14.52 | $14.52 | 157,149 |
| 2023-01-10 | $13.77 | $14.15 | $13.67 | $13.89 | $13.89 | 156,771 |
| 2023-01-09 | $14.03 | $14.03 | $13.60 | $13.68 | $13.68 | 124,521 |
| 2023-01-06 | $13.77 | $13.92 | $13.63 | $13.81 | $13.81 | 90,057 |
| 2023-01-05 | $13.85 | $13.85 | $13.43 | $13.68 | $13.68 | 88,953 |
| 2023-01-04 | $13.69 | $13.95 | $13.48 | $13.77 | $13.77 | 107,159 |
| 2023-01-03 | $13.44 | $13.88 | $13.41 | $13.67 | $13.67 | 174,396 |
| 2022-12-30 | $13.38 | $13.59 | $13.30 | $13.41 | $13.41 | 111,903 |
| 2022-12-29 | $13.45 | $13.62 | $13.38 | $13.46 | $13.46 | 151,451 |
| 2022-12-28 | $13.43 | $13.53 | $13.05 | $13.41 | $13.41 | 169,611 |
| 2022-12-27 | $13.89 | $13.89 | $13.13 | $13.31 | $13.31 | 201,235 |
| 2022-12-23 | $13.80 | $13.92 | $13.60 | $13.90 | $13.90 | 120,010 |
| 2022-12-22 | $13.55 | $13.90 | $13.40 | $13.79 | $13.79 | 137,565 |
| 2022-12-21 | $13.43 | $13.71 | $13.09 | $13.67 | $13.67 | 199,298 |
| 2022-12-20 | $12.69 | $12.88 | $12.64 | $12.75 | $12.75 | 236,327 |
| 2022-12-19 | $12.34 | $12.78 | $12.34 | $12.73 | $12.73 | 180,025 |
| 2022-12-16 | $12.76 | $12.85 | $12.35 | $12.44 | $12.44 | 543,061 |
| 2022-12-15 | $13.07 | $13.19 | $12.88 | $12.95 | $12.95 | 141,245 |
| 2022-12-14 | $12.96 | $13.26 | $12.80 | $13.15 | $13.15 | 172,334 |
| 2022-12-13 | $13.06 | $13.33 | $12.71 | $13.03 | $13.03 | 366,484 |
| 2022-12-12 | $12.86 | $12.98 | $12.70 | $12.82 | $12.82 | 156,014 |
| 2022-12-09 | $12.61 | $12.89 | $12.58 | $12.69 | $12.69 | 101,560 |
| 2022-12-08 | $12.53 | $12.71 | $12.43 | $12.67 | $12.67 | 133,421 |
| 2022-12-07 | $12.54 | $12.94 | $12.34 | $12.51 | $12.51 | 130,655 |
| 2022-12-06 | $12.35 | $12.84 | $12.34 | $12.62 | $12.62 | 225,192 |
| 2022-12-05 | $12.46 | $12.53 | $12.14 | $12.34 | $12.34 | 148,716 |
| 2022-12-02 | $12.55 | $12.55 | $12.15 | $12.44 | $12.44 | 120,470 |
| 2022-12-01 | $12.32 | $12.95 | $12.30 | $12.56 | $12.56 | 182,695 |
| 2022-11-30 | $12.09 | $12.33 | $11.75 | $12.31 | $12.31 | 256,421 |
| 2022-11-29 | $12.01 | $12.25 | $11.82 | $12.05 | $12.05 | 194,058 |
| 2022-11-28 | $12.23 | $12.41 | $12.07 | $12.10 | $11.98 | 124,874 |
| 2022-11-25 | $12.58 | $12.64 | $12.39 | $12.42 | $12.42 | 45,147 |
| 2022-11-23 | $12.43 | $12.83 | $12.36 | $12.50 | $12.50 | 81,169 |
| 2022-11-22 | $12.57 | $12.84 | $12.28 | $12.53 | $12.53 | 272,136 |
| 2022-11-21 | $12.42 | $12.65 | $12.14 | $12.42 | $12.42 | 137,773 |
| 2022-11-18 | $12.97 | $12.97 | $12.43 | $12.48 | $12.48 | 169,038 |
| 2022-11-17 | $12.88 | $12.88 | $12.15 | $12.60 | $12.60 | 259,994 |
| 2022-11-16 | $13.17 | $14.49 | $12.82 | $12.84 | $12.84 | 146,607 |
| 2022-11-15 | $13.76 | $13.87 | $13.05 | $13.13 | $13.13 | 207,291 |
| 2022-11-14 | $13.87 | $14.46 | $13.57 | $13.61 | $13.61 | 162,264 |
| 2022-11-11 | $13.90 | $14.59 | $13.48 | $14.00 | $14.00 | 236,363 |
| 2022-11-10 | $13.86 | $14.42 | $12.96 | $13.98 | $13.98 | 358,658 |
| 2022-11-09 | $14.66 | $14.90 | $14.33 | $14.42 | $14.42 | 185,577 |
| 2022-11-08 | $15.00 | $15.18 | $14.67 | $14.79 | $14.79 | 188,498 |
| 2022-11-07 | $14.51 | $15.10 | $14.51 | $14.91 | $14.91 | 137,918 |
| 2022-11-04 | $14.32 | $14.49 | $14.16 | $14.47 | $14.47 | 98,856 |
| 2022-11-03 | $14.16 | $14.45 | $13.70 | $14.16 | $14.16 | 108,237 |
| 2022-11-02 | $14.86 | $14.86 | $14.15 | $14.27 | $14.27 | 169,543 |
| 2022-11-01 | $14.85 | $15.13 | $14.69 | $14.88 | $14.88 | 103,809 |
| 2022-10-31 | $14.96 | $14.96 | $14.54 | $14.69 | $14.69 | 120,892 |
| 2022-10-28 | $14.31 | $14.90 | $14.14 | $14.88 | $14.88 | 134,976 |
| 2022-10-27 | $14.66 | $14.66 | $14.20 | $14.22 | $14.22 | 104,360 |
| 2022-10-26 | $14.13 | $14.58 | $14.06 | $14.49 | $14.49 | 160,809 |
| 2022-10-25 | $14.04 | $14.36 | $14.04 | $14.20 | $14.20 | 174,044 |
| 2022-10-24 | $13.87 | $14.11 | $13.80 | $14.05 | $14.05 | 166,336 |
| 2022-10-21 | $14.01 | $14.02 | $13.63 | $13.86 | $13.86 | 111,513 |
| 2022-10-20 | $13.94 | $14.10 | $13.80 | $13.94 | $13.94 | 60,259 |
| 2022-10-19 | $14.11 | $14.15 | $13.65 | $13.92 | $13.92 | 89,858 |
| 2022-10-18 | $14.29 | $14.45 | $14.14 | $14.24 | $14.24 | 169,645 |
| 2022-10-17 | $13.90 | $14.17 | $13.29 | $14.02 | $14.02 | 196,416 |
| 2022-10-14 | $14.08 | $14.51 | $13.56 | $13.72 | $13.72 | 133,529 |
| 2022-10-13 | $13.31 | $13.98 | $13.11 | $13.88 | $13.88 | 185,294 |
| 2022-10-12 | $13.61 | $13.68 | $13.19 | $13.52 | $13.52 | 227,163 |
| 2022-10-11 | $13.20 | $13.66 | $12.99 | $13.51 | $13.51 | 297,808 |
| 2022-10-10 | $12.93 | $13.53 | $12.93 | $13.20 | $13.20 | 148,434 |
| 2022-10-07 | $12.89 | $12.90 | $12.65 | $12.86 | $12.86 | 283,889 |
| 2022-10-06 | $13.30 | $13.30 | $12.95 | $13.00 | $13.00 | 203,229 |
| 2022-10-05 | $13.87 | $13.87 | $13.36 | $13.40 | $13.40 | 178,701 |
| 2022-10-04 | $13.99 | $14.04 | $13.58 | $13.96 | $13.96 | 208,568 |
| 2022-10-03 | $13.32 | $13.84 | $13.19 | $13.76 | $13.76 | 200,456 |
| 2022-09-30 | $13.24 | $13.93 | $13.11 | $13.29 | $13.29 | 279,972 |
| 2022-09-29 | $12.94 | $13.19 | $12.88 | $13.17 | $13.17 | 195,634 |
| 2022-09-28 | $12.86 | $13.19 | $12.84 | $13.11 | $13.11 | 338,780 |
| 2022-09-27 | $12.95 | $13.07 | $12.71 | $12.82 | $12.82 | 236,754 |
| 2022-09-26 | $12.88 | $13.08 | $12.78 | $12.86 | $12.86 | 188,602 |
| 2022-09-23 | $13.25 | $13.64 | $12.90 | $13.02 | $13.02 | 203,349 |
| 2022-09-22 | $13.71 | $13.71 | $13.39 | $13.39 | $13.39 | 178,931 |
| 2022-09-21 | $14.06 | $14.20 | $13.75 | $13.78 | $13.78 | 152,168 |
| 2022-09-20 | $13.96 | $14.15 | $13.91 | $14.06 | $14.06 | 132,789 |
| 2022-09-19 | $14.29 | $14.45 | $14.07 | $14.15 | $14.15 | 117,686 |
| 2022-09-16 | $14.13 | $14.51 | $13.94 | $14.47 | $14.47 | 467,612 |
| 2022-09-15 | $14.54 | $14.66 | $14.23 | $14.29 | $14.29 | 132,916 |
| 2022-09-14 | $14.64 | $14.77 | $14.43 | $14.64 | $14.64 | 168,091 |
| 2022-09-13 | $15.48 | $15.48 | $14.49 | $14.66 | $14.66 | 172,929 |
| 2022-09-12 | $15.19 | $15.80 | $15.12 | $15.53 | $15.53 | 185,660 |
| 2022-09-09 | $14.93 | $15.37 | $14.92 | $15.09 | $15.09 | 107,928 |
| 2022-09-08 | $15.16 | $15.16 | $14.76 | $14.88 | $14.88 | 113,145 |
| 2022-09-07 | $14.74 | $15.30 | $14.49 | $15.03 | $15.03 | 165,722 |
| 2022-09-06 | $14.88 | $14.88 | $14.30 | $14.70 | $14.70 | 187,216 |
| 2022-09-02 | $15.34 | $15.46 | $14.62 | $14.66 | $14.54 | 191,530 |
| 2022-09-01 | $14.94 | $15.31 | $14.52 | $15.30 | $15.18 | 368,233 |
| 2022-08-31 | $15.25 | $15.33 | $14.73 | $14.81 | $14.69 | 397,065 |
| 2022-08-30 | $16.09 | $16.10 | $15.24 | $15.49 | $15.36 | 410,834 |
| 2022-08-29 | $15.98 | $16.17 | $15.25 | $15.95 | $15.82 | 249,656 |
| 2022-08-26 | $16.26 | $16.34 | $15.42 | $15.99 | $15.86 | 453,914 |
| 2022-08-25 | $17.12 | $17.46 | $15.92 | $16.40 | $16.27 | 327,141 |
| 2022-08-24 | $17.14 | $17.43 | $16.87 | $17.38 | $17.24 | 107,100 |
| 2022-08-23 | $18.06 | $18.06 | $16.93 | $17.22 | $17.08 | 309,295 |
| 2022-08-22 | $18.19 | $18.37 | $17.67 | $17.99 | $17.84 | 101,583 |
| 2022-08-19 | $18.24 | $18.35 | $17.98 | $18.23 | $18.08 | 107,381 |
| 2022-08-18 | $18.39 | $18.44 | $18.10 | $18.33 | $18.18 | 73,260 |
| 2022-08-17 | $18.70 | $18.73 | $18.38 | $18.45 | $18.30 | 79,530 |
| 2022-08-16 | $19.05 | $19.20 | $18.69 | $18.75 | $18.60 | 86,705 |
| 2022-08-15 | $18.97 | $19.22 | $18.87 | $19.15 | $18.99 | 87,641 |
| 2022-08-12 | $19.06 | $19.24 | $18.64 | $19.20 | $19.04 | 69,993 |
| 2022-08-11 | $19.25 | $19.25 | $18.73 | $18.74 | $18.59 | 74,023 |
| 2022-08-10 | $19.19 | $19.51 | $18.94 | $19.00 | $18.85 | 108,629 |
| 2022-08-09 | $19.14 | $19.42 | $18.84 | $18.97 | $18.82 | 63,901 |
| 2022-08-08 | $18.90 | $19.83 | $18.75 | $19.14 | $18.99 | 161,628 |
| 2022-08-05 | $18.42 | $18.83 | $18.27 | $18.70 | $18.55 | 73,733 |
| 2022-08-04 | $19.11 | $19.11 | $18.48 | $18.60 | $18.45 | 38,345 |
| 2022-08-03 | $19.42 | $19.69 | $18.86 | $18.94 | $18.79 | 66,630 |
| 2022-08-02 | $20.02 | $20.02 | $19.32 | $19.35 | $19.19 | 61,843 |
| 2022-08-01 | $19.35 | $20.33 | $19.35 | $19.98 | $19.82 | 79,965 |
| 2022-07-29 | $19.78 | $20.26 | $19.37 | $19.57 | $19.41 | 93,915 |
| 2022-07-28 | $19.52 | $20.17 | $19.04 | $19.78 | $19.62 | 156,121 |
| 2022-07-27 | $19.21 | $19.43 | $18.82 | $19.33 | $19.17 | 94,667 |
| 2022-07-26 | $18.66 | $19.31 | $18.65 | $19.26 | $19.10 | 67,079 |
| 2022-07-25 | $18.63 | $19.61 | $18.47 | $18.82 | $18.67 | 96,541 |
| 2022-07-22 | $19.63 | $20.35 | $19.60 | $19.83 | $19.67 | 57,846 |
| 2022-07-21 | $19.94 | $19.94 | $19.14 | $19.80 | $19.64 | 78,686 |
| 2022-07-20 | $20.16 | $20.48 | $19.99 | $20.13 | $19.97 | 95,957 |
| 2022-07-19 | $20.12 | $20.54 | $19.96 | $20.22 | $20.06 | 56,177 |
| 2022-07-18 | $20.06 | $20.52 | $19.74 | $19.89 | $19.73 | 64,270 |
| 2022-07-15 | $19.93 | $20.03 | $19.66 | $20.03 | $19.87 | 67,797 |
| 2022-07-14 | $19.13 | $19.80 | $19.13 | $19.64 | $19.48 | 61,237 |
| 2022-07-13 | $19.12 | $19.55 | $19.12 | $19.41 | $19.25 | 50,424 |
| 2022-07-12 | $19.71 | $20.12 | $19.29 | $19.40 | $19.24 | 61,546 |
| 2022-07-11 | $19.62 | $20.06 | $19.38 | $19.63 | $19.47 | 63,987 |
| 2022-07-08 | $19.61 | $19.99 | $19.36 | $19.55 | $19.39 | 78,465 |
| 2022-07-07 | $19.82 | $19.82 | $19.41 | $19.67 | $19.51 | 79,594 |
| 2022-07-06 | $20.20 | $20.20 | $19.53 | $19.64 | $19.48 | 71,150 |
| 2022-07-05 | $19.33 | $20.27 | $19.22 | $20.15 | $19.99 | 153,411 |
| 2022-07-01 | $19.06 | $19.90 | $19.06 | $19.59 | $19.43 | 82,760 |
| 2022-06-30 | $19.05 | $19.57 | $18.61 | $19.13 | $18.98 | 102,756 |
| 2022-06-29 | $19.31 | $19.43 | $18.93 | $19.19 | $19.03 | 66,120 |
| 2022-06-28 | $19.44 | $19.59 | $19.06 | $19.16 | $19.00 | 57,248 |
| 2022-06-27 | $20.28 | $20.28 | $19.12 | $19.30 | $19.14 | 96,928 |
| 2022-06-24 | $19.08 | $20.33 | $19.06 | $20.30 | $20.14 | 358,987 |
| 2022-06-23 | $18.10 | $19.02 | $18.07 | $18.96 | $18.81 | 56,523 |
| 2022-06-22 | $18.18 | $18.59 | $17.97 | $18.03 | $17.88 | 69,562 |
| 2022-06-21 | $18.41 | $18.50 | $18.05 | $18.34 | $18.19 | 69,413 |
| 2022-06-17 | $17.98 | $18.70 | $17.75 | $18.16 | $18.01 | 154,513 |
| 2022-06-16 | $17.83 | $18.32 | $17.68 | $17.89 | $17.75 | 81,645 |
| 2022-06-15 | $18.57 | $18.76 | $18.22 | $18.27 | $18.12 | 62,961 |
| 2022-06-14 | $18.22 | $18.50 | $17.82 | $18.39 | $18.24 | 82,996 |
| 2022-06-13 | $18.31 | $18.68 | $18.04 | $18.20 | $18.05 | 76,828 |
| 2022-06-10 | $18.95 | $19.01 | $18.13 | $18.67 | $18.52 | 64,474 |
| 2022-06-09 | $18.56 | $19.55 | $18.55 | $19.30 | $19.14 | 98,150 |
| 2022-06-08 | $19.23 | $19.37 | $18.69 | $18.73 | $18.58 | 30,075 |
| 2022-06-07 | $19.03 | $19.42 | $18.92 | $19.24 | $19.08 | 57,235 |
| 2022-06-06 | $18.86 | $19.13 | $18.63 | $19.06 | $18.91 | 54,024 |
| 2022-06-03 | $19.21 | $19.22 | $18.65 | $18.72 | $18.57 | 91,736 |
| 2022-06-02 | $18.87 | $19.54 | $18.62 | $19.43 | $19.27 | 53,503 |
| 2022-06-01 | $19.27 | $19.27 | $18.65 | $18.72 | $18.57 | 54,379 |
| 2022-05-31 | $19.39 | $19.57 | $18.56 | $19.21 | $19.05 | 100,052 |
| 2022-05-27 | $19.13 | $19.66 | $19.00 | $19.53 | $19.25 | 77,226 |
| 2022-05-26 | $19.07 | $19.39 | $18.90 | $19.00 | $18.73 | 48,977 |
| 2022-05-25 | $18.27 | $19.81 | $18.27 | $19.07 | $18.80 | 128,176 |
| 2022-05-24 | $18.36 | $18.57 | $17.90 | $18.50 | $18.24 | 49,922 |
| 2022-05-23 | $18.58 | $18.72 | $18.24 | $18.34 | $18.08 | 51,526 |
| 2022-05-20 | $18.15 | $18.67 | $17.97 | $18.58 | $18.32 | 61,666 |
| 2022-05-19 | $18.53 | $18.53 | $17.90 | $17.93 | $17.67 | 64,307 |
| 2022-05-18 | $18.53 | $18.93 | $18.46 | $18.67 | $18.40 | 117,309 |
| 2022-05-17 | $18.83 | $19.14 | $18.48 | $18.70 | $18.43 | 77,908 |
| 2022-05-16 | $18.41 | $18.74 | $18.09 | $18.53 | $18.27 | 69,428 |
| 2022-05-13 | $18.36 | $18.48 | $17.99 | $18.15 | $17.89 | 54,663 |
| 2022-05-12 | $17.90 | $18.35 | $17.56 | $18.30 | $18.04 | 64,814 |
| 2022-05-11 | $18.64 | $19.12 | $17.82 | $18.03 | $17.77 | 109,136 |
| 2022-05-10 | $18.40 | $18.79 | $18.07 | $18.56 | $18.30 | 80,525 |
| 2022-05-09 | $18.43 | $18.91 | $18.11 | $18.28 | $18.02 | 118,157 |
| 2022-05-06 | $17.88 | $18.90 | $17.77 | $18.73 | $18.46 | 94,707 |
| 2022-05-05 | $19.54 | $19.90 | $17.28 | $18.06 | $17.80 | 262,414 |
| 2022-05-04 | $18.72 | $20.08 | $18.64 | $19.87 | $19.59 | 145,284 |
| 2022-05-03 | $18.04 | $18.93 | $17.81 | $18.82 | $18.55 | 136,369 |
| 2022-05-02 | $17.87 | $18.26 | $17.62 | $18.04 | $17.78 | 98,338 |
| 2022-04-29 | $18.63 | $18.69 | $17.92 | $17.99 | $17.73 | 60,938 |
| 2022-04-28 | $18.34 | $18.77 | $17.85 | $18.64 | $18.37 | 66,717 |
| 2022-04-27 | $18.69 | $18.81 | $18.11 | $18.13 | $17.87 | 75,923 |
| 2022-04-26 | $18.70 | $19.09 | $18.54 | $18.81 | $18.54 | 67,643 |
| 2022-04-25 | $18.97 | $19.13 | $18.62 | $18.85 | $18.58 | 69,802 |
| 2022-04-22 | $20.11 | $20.44 | $19.13 | $19.14 | $18.87 | 60,915 |
| 2022-04-21 | $19.93 | $20.27 | $19.80 | $20.08 | $19.79 | 276,445 |
| 2022-04-20 | $19.71 | $19.92 | $19.40 | $19.87 | $19.59 | 49,903 |
| 2022-04-19 | $19.17 | $19.53 | $19.09 | $19.47 | $19.19 | 63,946 |
| 2022-04-18 | $19.64 | $19.77 | $19.19 | $19.25 | $18.98 | 52,752 |
| 2022-04-14 | $19.64 | $19.79 | $19.51 | $19.56 | $19.28 | 55,598 |
| 2022-04-13 | $19.43 | $19.58 | $19.30 | $19.58 | $19.30 | 86,236 |
| 2022-04-12 | $19.80 | $19.99 | $19.29 | $19.38 | $19.10 | 74,513 |
| 2022-04-11 | $19.32 | $19.82 | $19.15 | $19.76 | $19.48 | 93,009 |
| 2022-04-08 | $20.02 | $20.02 | $19.21 | $19.25 | $18.98 | 108,327 |
| 2022-04-07 | $19.88 | $20.01 | $19.27 | $19.84 | $19.56 | 95,084 |
| 2022-04-06 | $19.98 | $20.18 | $19.57 | $19.62 | $19.34 | 97,564 |
| 2022-04-05 | $20.44 | $20.46 | $19.90 | $20.05 | $19.76 | 105,097 |
| 2022-04-04 | $20.53 | $20.68 | $20.09 | $20.38 | $20.09 | 96,768 |
| 2022-04-01 | $19.97 | $20.54 | $19.97 | $20.47 | $20.18 | 108,176 |
| 2022-03-31 | $20.36 | $20.36 | $19.85 | $19.95 | $19.67 | 64,959 |
| 2022-03-30 | $19.99 | $20.43 | $19.91 | $19.99 | $19.71 | 75,799 |
| 2022-03-29 | $19.99 | $20.33 | $19.75 | $19.94 | $19.66 | 83,973 |
| 2022-03-28 | $20.06 | $20.37 | $19.56 | $19.62 | $19.34 | 63,437 |
| 2022-03-25 | $19.88 | $20.31 | $19.69 | $19.98 | $19.70 | 69,025 |
| 2022-03-24 | $19.92 | $19.95 | $19.64 | $19.80 | $19.52 | 45,362 |
| 2022-03-23 | $19.92 | $20.14 | $19.68 | $19.73 | $19.45 | 129,074 |
| 2022-03-22 | $20.18 | $20.47 | $19.77 | $19.94 | $19.66 | 90,001 |
| 2022-03-21 | $20.03 | $20.33 | $19.80 | $20.18 | $19.89 | 56,178 |
| 2022-03-18 | $19.81 | $20.22 | $19.15 | $20.10 | $19.81 | 215,290 |
| 2022-03-17 | $19.78 | $20.05 | $19.78 | $19.83 | $19.55 | 55,624 |
| 2022-03-16 | $20.07 | $20.07 | $19.57 | $19.89 | $19.61 | 100,492 |
| 2022-03-15 | $20.31 | $20.49 | $19.84 | $20.00 | $19.71 | 91,480 |
| 2022-03-14 | $20.12 | $20.42 | $19.97 | $20.15 | $19.86 | 78,474 |
| 2022-03-11 | $20.47 | $20.66 | $20.04 | $20.04 | $19.75 | 48,759 |
| 2022-03-10 | $20.25 | $20.57 | $20.06 | $20.41 | $20.12 | 74,399 |
| 2022-03-09 | $20.43 | $20.76 | $20.25 | $20.29 | $20.00 | 83,004 |
| 2022-03-08 | $20.60 | $21.11 | $20.02 | $20.25 | $19.96 | 109,108 |
| 2022-03-07 | $20.89 | $21.00 | $20.60 | $20.60 | $20.31 | 48,061 |
| 2022-03-04 | $20.56 | $21.06 | $20.52 | $20.94 | $20.64 | 96,197 |
| 2022-03-03 | $21.08 | $21.38 | $20.56 | $20.73 | $20.43 | 87,809 |
| 2022-03-02 | $20.85 | $21.43 | $20.75 | $21.01 | $20.71 | 86,400 |
| 2022-03-01 | $21.38 | $21.38 | $20.63 | $20.81 | $20.51 | 90,328 |
| 2022-02-28 | $21.14 | $21.63 | $21.09 | $21.30 | $20.88 | 88,169 |
| 2022-02-25 | $20.85 | $21.31 | $20.81 | $21.29 | $20.87 | 52,974 |
| 2022-02-24 | $20.35 | $21.29 | $20.00 | $20.77 | $20.36 | 133,369 |
| 2022-02-23 | $20.75 | $20.93 | $20.25 | $20.77 | $20.36 | 132,510 |
| 2022-02-22 | $20.37 | $21.25 | $20.31 | $20.63 | $20.22 | 103,175 |
| 2022-02-18 | $21.12 | $21.58 | $20.87 | $21.44 | $21.01 | 155,996 |
| 2022-02-17 | $21.62 | $21.82 | $20.81 | $21.02 | $20.60 | 73,149 |
| 2022-02-16 | $21.54 | $22.11 | $21.35 | $21.85 | $21.42 | 174,169 |
| 2022-02-15 | $21.54 | $22.16 | $21.26 | $21.60 | $21.17 | 111,548 |
| 2022-02-14 | $20.73 | $21.65 | $20.73 | $21.48 | $21.05 | 163,593 |
| 2022-02-11 | $19.97 | $21.37 | $19.97 | $21.02 | $20.60 | 163,936 |
| 2022-02-10 | $19.75 | $20.45 | $19.18 | $19.97 | $19.57 | 201,045 |
| 2022-02-09 | $18.91 | $19.07 | $18.46 | $18.66 | $18.29 | 81,001 |
| 2022-02-08 | $18.80 | $19.22 | $18.73 | $18.90 | $18.52 | 64,826 |
| 2022-02-07 | $18.53 | $19.13 | $18.28 | $18.73 | $18.36 | 160,038 |
| 2022-02-04 | $18.77 | $19.21 | $18.24 | $18.39 | $18.02 | 204,741 |
| 2022-02-03 | $19.08 | $19.30 | $18.52 | $18.85 | $18.47 | 93,321 |
| 2022-02-02 | $19.15 | $19.45 | $19.07 | $19.23 | $18.85 | 81,390 |
| 2022-02-01 | $19.33 | $19.60 | $18.91 | $19.24 | $18.86 | 63,147 |
| 2022-01-31 | $18.52 | $19.32 | $18.36 | $19.30 | $18.92 | 109,024 |
| 2022-01-28 | $19.05 | $19.23 | $18.26 | $18.50 | $18.13 | 131,168 |
| 2022-01-27 | $19.29 | $19.67 | $18.84 | $19.05 | $18.67 | 61,129 |
| 2022-01-26 | $19.72 | $19.86 | $18.98 | $19.23 | $18.85 | 152,244 |
| 2022-01-25 | $19.89 | $20.08 | $19.33 | $19.57 | $19.18 | 107,319 |
| 2022-01-24 | $19.69 | $20.28 | $19.46 | $20.00 | $19.60 | 117,778 |
| 2022-01-21 | $19.77 | $20.27 | $19.50 | $19.95 | $19.55 | 66,213 |
| 2022-01-20 | $20.09 | $20.32 | $19.73 | $19.80 | $19.41 | 64,680 |
| 2022-01-19 | $20.22 | $20.39 | $19.85 | $20.10 | $19.70 | 53,140 |
| 2022-01-18 | $20.88 | $20.88 | $20.20 | $20.27 | $19.87 | 58,541 |
| 2022-01-14 | $20.68 | $21.45 | $20.64 | $21.07 | $20.65 | 89,809 |
| 2022-01-13 | $20.82 | $21.16 | $20.48 | $20.73 | $20.32 | 98,963 |
| 2022-01-12 | $20.78 | $21.15 | $20.52 | $20.65 | $20.24 | 90,624 |
| 2022-01-11 | $21.30 | $21.51 | $20.41 | $20.81 | $20.40 | 68,782 |
| 2022-01-10 | $20.68 | $21.54 | $20.18 | $21.27 | $20.85 | 101,964 |
| 2022-01-07 | $20.32 | $20.64 | $20.17 | $20.27 | $19.87 | 54,676 |
| 2022-01-06 | $20.52 | $20.96 | $20.22 | $20.42 | $20.01 | 46,250 |
| 2022-01-05 | $20.56 | $20.89 | $20.22 | $20.40 | $19.99 | 102,220 |
| 2022-01-04 | $20.96 | $21.37 | $20.42 | $20.44 | $20.03 | 50,131 |
| 2022-01-03 | $20.49 | $21.24 | $20.40 | $20.84 | $20.43 | 80,477 |
| 2021-12-31 | $20.47 | $20.75 | $20.26 | $20.42 | $20.01 | 70,444 |
| 2021-12-30 | $20.63 | $21.18 | $20.45 | $20.49 | $20.08 | 66,577 |
| 2021-12-29 | $21.31 | $21.31 | $20.45 | $20.58 | $20.17 | 63,870 |
| 2021-12-28 | $21.06 | $21.33 | $20.91 | $20.99 | $20.57 | 44,480 |
| 2021-12-27 | $20.96 | $21.21 | $20.35 | $21.15 | $20.73 | 38,814 |
| 2021-12-23 | $21.02 | $21.42 | $20.53 | $20.72 | $20.31 | 39,934 |
| 2021-12-22 | $20.85 | $21.24 | $20.49 | $21.09 | $20.67 | 55,204 |
| 2021-12-21 | $20.46 | $21.02 | $20.44 | $20.89 | $20.47 | 74,389 |
| 2021-12-20 | $19.51 | $20.54 | $19.28 | $20.36 | $19.95 | 127,349 |
| 2021-12-17 | $19.68 | $20.23 | $19.03 | $19.74 | $19.35 | 296,016 |
| 2021-12-16 | $19.76 | $20.18 | $18.63 | $19.65 | $19.26 | 73,656 |
| 2021-12-15 | $19.09 | $19.72 | $18.81 | $19.70 | $19.31 | 106,981 |
| 2021-12-14 | $18.99 | $19.50 | $18.73 | $18.96 | $18.58 | 142,323 |
| 2021-12-13 | $19.13 | $19.61 | $18.70 | $19.29 | $18.91 | 70,906 |
| 2021-12-10 | $19.95 | $19.98 | $18.85 | $19.25 | $18.87 | 111,702 |
| 2021-12-09 | $20.39 | $20.61 | $19.83 | $19.87 | $19.47 | 84,480 |
| 2021-12-08 | $21.31 | $22.52 | $20.19 | $20.61 | $20.20 | 56,649 |
| 2021-12-07 | $21.09 | $21.74 | $21.01 | $21.38 | $20.95 | 86,645 |
| 2021-12-06 | $20.17 | $21.05 | $19.85 | $21.00 | $20.58 | 83,413 |
| 2021-12-03 | $20.24 | $20.44 | $19.73 | $19.95 | $19.55 | 43,663 |
| 2021-12-02 | $19.60 | $20.19 | $19.20 | $20.17 | $19.77 | 83,822 |
| 2021-12-01 | $19.98 | $20.23 | $19.36 | $19.53 | $19.14 | 84,148 |
| 2021-11-30 | $20.64 | $21.06 | $19.52 | $19.59 | $19.20 | 80,387 |
| 2021-11-29 | $21.06 | $21.33 | $20.66 | $20.84 | $20.43 | 68,332 |
| 2021-11-26 | $21.67 | $21.86 | $20.70 | $20.88 | $20.46 | 48,553 |
| 2021-11-24 | $21.94 | $22.12 | $21.44 | $22.01 | $21.57 | 46,959 |
| 2021-11-23 | $21.97 | $22.74 | $21.75 | $21.81 | $21.38 | 66,148 |
| 2021-11-22 | $21.83 | $22.41 | $21.71 | $22.19 | $21.63 | 82,531 |
| 2021-11-19 | $21.62 | $21.97 | $21.59 | $21.79 | $21.24 | 48,266 |
| 2021-11-18 | $21.55 | $21.99 | $21.37 | $21.79 | $21.24 | 70,145 |
| 2021-11-17 | $22.06 | $22.44 | $21.55 | $21.68 | $21.13 | 72,161 |
| 2021-11-16 | $22.29 | $22.35 | $21.85 | $22.13 | $21.57 | 66,447 |
| 2021-11-15 | $22.56 | $22.85 | $22.07 | $22.19 | $21.63 | 93,104 |
| 2021-11-12 | $22.66 | $22.96 | $22.28 | $22.76 | $22.18 | 52,251 |
| 2021-11-11 | $22.44 | $22.85 | $22.11 | $22.75 | $22.18 | 41,550 |
| 2021-11-10 | $22.31 | $22.50 | $22.18 | $22.44 | $21.87 | 45,097 |
| 2021-11-09 | $22.02 | $22.42 | $21.70 | $22.25 | $21.69 | 51,987 |
| 2021-11-08 | $22.35 | $22.88 | $21.93 | $22.16 | $21.60 | 56,163 |
| 2021-11-05 | $22.02 | $22.48 | $21.77 | $22.37 | $21.80 | 77,952 |
| 2021-11-04 | $22.16 | $22.72 | $21.32 | $21.85 | $21.30 | 97,722 |
| 2021-11-03 | $21.26 | $22.52 | $21.17 | $22.27 | $21.71 | 80,938 |
| 2021-11-02 | $22.33 | $22.33 | $21.27 | $21.39 | $20.85 | 52,922 |
| 2021-11-01 | $22.08 | $22.62 | $21.96 | $22.44 | $21.87 | 90,193 |
| 2021-10-29 | $22.15 | $22.48 | $21.56 | $21.94 | $21.39 | 85,208 |
| 2021-10-28 | $22.02 | $22.20 | $21.94 | $22.19 | $21.63 | 63,836 |
| 2021-10-27 | $22.46 | $22.82 | $21.73 | $21.94 | $21.39 | 42,378 |
| 2021-10-26 | $22.72 | $22.84 | $22.33 | $22.48 | $21.91 | 59,514 |
| 2021-10-25 | $22.49 | $22.87 | $22.49 | $22.75 | $22.18 | 53,379 |
| 2021-10-22 | $22.49 | $22.80 | $22.22 | $22.55 | $21.98 | 59,547 |
| 2021-10-21 | $21.99 | $22.55 | $21.96 | $22.41 | $21.84 | 70,793 |
| 2021-10-20 | $21.62 | $22.07 | $21.55 | $22.06 | $21.50 | 43,220 |
| 2021-10-19 | $21.83 | $21.96 | $21.49 | $21.54 | $21.00 | 51,166 |
| 2021-10-18 | $21.63 | $21.85 | $21.56 | $21.75 | $21.20 | 89,844 |
| 2021-10-15 | $22.04 | $22.17 | $21.74 | $21.80 | $21.25 | 61,163 |
| 2021-10-14 | $21.84 | $22.01 | $21.70 | $21.80 | $21.25 | 46,651 |
| 2021-10-13 | $21.68 | $21.76 | $21.30 | $21.66 | $21.11 | 43,465 |
| 2021-10-12 | $22.09 | $22.20 | $21.25 | $21.61 | $21.06 | 79,127 |
| 2021-10-11 | $22.01 | $22.38 | $21.91 | $22.03 | $21.47 | 37,503 |
| 2021-10-08 | $22.05 | $22.29 | $21.85 | $22.02 | $21.46 | 34,072 |
| 2021-10-07 | $21.71 | $22.20 | $20.93 | $22.17 | $21.61 | 64,506 |
| 2021-10-06 | $21.40 | $21.66 | $20.89 | $21.64 | $21.09 | 122,024 |
| 2021-10-05 | $21.59 | $22.17 | $21.12 | $21.52 | $20.98 | 170,184 |
| 2021-10-04 | $21.51 | $21.85 | $21.38 | $21.60 | $21.05 | 92,193 |
| 2021-10-01 | $21.66 | $21.99 | $21.03 | $21.60 | $21.05 | 208,056 |
| 2021-09-30 | $21.54 | $22.03 | $21.40 | $21.54 | $21.00 | 110,051 |
| 2021-09-29 | $20.41 | $21.78 | $20.41 | $21.60 | $21.05 | 174,179 |
| 2021-09-28 | $21.39 | $21.39 | $20.15 | $20.59 | $20.07 | 217,554 |
| 2021-09-27 | $21.60 | $21.94 | $21.29 | $21.32 | $20.78 | 86,849 |
| 2021-09-24 | $21.42 | $21.86 | $21.37 | $21.59 | $21.04 | 59,057 |
| 2021-09-23 | $21.40 | $21.78 | $21.12 | $21.44 | $20.90 | 124,138 |
| 2021-09-22 | $21.72 | $21.78 | $20.89 | $21.34 | $20.80 | 74,169 |
| 2021-09-21 | $21.50 | $21.88 | $21.04 | $21.68 | $21.13 | 60,108 |
| 2021-09-20 | $21.38 | $21.46 | $20.72 | $21.40 | $20.86 | 109,901 |
| 2021-09-17 | $21.36 | $21.67 | $20.71 | $21.65 | $21.10 | 357,362 |
| 2021-09-16 | $21.46 | $21.57 | $21.02 | $21.31 | $20.77 | 91,262 |
| 2021-09-15 | $22.15 | $22.55 | $21.29 | $21.37 | $20.83 | 83,101 |
| 2021-09-14 | $22.56 | $22.74 | $21.99 | $22.10 | $21.54 | 94,426 |
| 2021-09-13 | $22.76 | $22.76 | $22.14 | $22.46 | $21.89 | 69,541 |
| 2021-09-10 | $23.30 | $23.59 | $22.56 | $22.60 | $22.03 | 76,228 |
| 2021-09-09 | $23.66 | $23.88 | $23.17 | $23.34 | $22.75 | 54,992 |
| 2021-09-08 | $23.83 | $24.20 | $23.34 | $23.82 | $23.22 | 96,136 |
| 2021-09-07 | $23.56 | $24.28 | $22.87 | $23.86 | $23.26 | 124,992 |
| 2021-09-03 | $24.97 | $25.12 | $23.52 | $23.72 | $23.12 | 101,925 |
| 2021-09-02 | $24.79 | $26.55 | $24.79 | $25.10 | $24.47 | 269,147 |
| 2021-09-01 | $24.04 | $24.45 | $23.98 | $24.28 | $23.67 | 84,610 |
| 2021-08-31 | $23.56 | $24.45 | $23.56 | $24.29 | $23.68 | 151,889 |
| 2021-08-30 | $23.43 | $24.03 | $23.43 | $23.80 | $23.08 | 142,844 |
| 2021-08-27 | $22.72 | $23.51 | $22.72 | $23.44 | $22.74 | 145,670 |
| 2021-08-26 | $23.81 | $24.11 | $21.95 | $22.83 | $22.14 | 121,578 |
| 2021-08-25 | $24.18 | $24.18 | $23.46 | $23.52 | $22.81 | 85,293 |
| 2021-08-24 | $24.39 | $24.49 | $23.66 | $24.04 | $23.32 | 64,431 |
| 2021-08-23 | $25.37 | $25.41 | $24.03 | $24.30 | $23.57 | 172,729 |
| 2021-08-20 | $24.58 | $25.75 | $24.48 | $25.40 | $24.64 | 580,333 |
| 2021-08-19 | $25.20 | $25.32 | $24.15 | $24.70 | $23.96 | 191,840 |
| 2021-08-18 | $25.03 | $25.43 | $24.68 | $25.34 | $24.58 | 108,772 |
| 2021-08-17 | $25.01 | $25.23 | $24.77 | $25.10 | $24.35 | 98,304 |
| 2021-08-16 | $24.58 | $25.26 | $23.95 | $25.23 | $24.47 | 89,982 |
| 2021-08-13 | $24.39 | $24.84 | $24.16 | $24.75 | $24.01 | 112,009 |
| 2021-08-12 | $24.29 | $24.48 | $23.81 | $24.41 | $23.68 | 76,110 |
| 2021-08-11 | $23.93 | $24.88 | $23.09 | $24.20 | $23.47 | 87,326 |
| 2021-08-10 | $23.95 | $24.12 | $23.53 | $23.57 | $22.86 | 116,965 |
| 2021-08-09 | $23.96 | $24.58 | $23.60 | $23.99 | $23.27 | 265,481 |
| 2021-08-06 | $23.95 | $24.27 | $23.38 | $23.98 | $23.26 | 85,450 |
| 2021-08-05 | $23.64 | $24.06 | $23.46 | $23.72 | $23.01 | 132,549 |
| 2021-08-04 | $24.40 | $24.58 | $23.56 | $23.70 | $22.99 | 88,405 |
| 2021-08-03 | $24.48 | $24.70 | $24.03 | $24.56 | $23.82 | 107,638 |
| 2021-08-02 | $23.87 | $24.56 | $23.85 | $24.33 | $23.60 | 87,693 |
| 2021-07-30 | $24.11 | $24.16 | $23.64 | $23.67 | $22.96 | 91,352 |
| 2021-07-29 | $24.50 | $24.65 | $23.69 | $24.08 | $23.36 | 92,476 |
| 2021-07-28 | $24.28 | $24.74 | $24.00 | $24.45 | $23.71 | 92,825 |
| 2021-07-27 | $24.63 | $24.63 | $23.85 | $24.09 | $23.37 | 112,522 |
| 2021-07-26 | $24.44 | $24.90 | $24.16 | $24.77 | $24.03 | 105,406 |
| 2021-07-23 | $24.79 | $24.90 | $24.22 | $24.31 | $23.58 | 93,362 |
| 2021-07-22 | $25.11 | $25.87 | $24.47 | $24.69 | $23.95 | 96,579 |
| 2021-07-21 | $25.17 | $25.33 | $25.03 | $25.20 | $24.44 | 64,438 |
| 2021-07-20 | $24.83 | $25.61 | $24.73 | $25.09 | $24.34 | 133,862 |
| 2021-07-19 | $24.54 | $25.24 | $24.40 | $24.79 | $24.04 | 88,129 |
| 2021-07-16 | $24.83 | $25.25 | $24.75 | $24.89 | $24.14 | 79,526 |
| 2021-07-15 | $25.10 | $25.67 | $24.69 | $24.98 | $24.23 | 86,989 |
| 2021-07-14 | $25.80 | $25.80 | $24.80 | $25.02 | $24.27 | 101,326 |
| 2021-07-13 | $26.88 | $26.88 | $25.61 | $25.68 | $24.91 | 107,913 |
| 2021-07-12 | $25.61 | $27.33 | $25.13 | $27.14 | $26.32 | 223,881 |
| 2021-07-09 | $25.71 | $26.24 | $25.08 | $25.74 | $24.97 | 118,351 |
| 2021-07-08 | $26.75 | $26.75 | $25.41 | $25.53 | $24.76 | 152,897 |
| 2021-07-07 | $26.95 | $27.05 | $25.78 | $26.77 | $25.97 | 209,874 |
| 2021-07-06 | $29.49 | $29.65 | $28.70 | $28.78 | $27.91 | 104,218 |
| 2021-07-02 | $29.93 | $30.39 | $29.05 | $29.54 | $28.65 | 77,634 |
| 2021-07-01 | $28.86 | $31.00 | $28.62 | $30.01 | $29.11 | 213,470 |
| 2021-06-30 | $28.78 | $28.99 | $28.34 | $28.88 | $28.01 | 80,768 |
| 2021-06-29 | $28.88 | $28.99 | $28.61 | $28.85 | $27.98 | 51,743 |
| 2021-06-28 | $28.51 | $29.16 | $28.38 | $28.93 | $28.06 | 157,706 |
| 2021-06-25 | $29.14 | $29.26 | $28.24 | $28.45 | $27.59 | 394,711 |
| 2021-06-24 | $28.91 | $29.15 | $28.62 | $29.12 | $28.24 | 48,144 |
| 2021-06-23 | $28.67 | $28.83 | $28.29 | $28.70 | $27.84 | 66,443 |
| 2021-06-22 | $28.94 | $28.94 | $28.41 | $28.58 | $27.72 | 89,926 |
| 2021-06-21 | $29.55 | $29.55 | $28.70 | $29.09 | $28.22 | 110,429 |
| 2021-06-18 | $29.23 | $29.71 | $28.85 | $29.38 | $28.50 | 436,885 |
| 2021-06-17 | $29.75 | $29.75 | $28.95 | $29.54 | $28.65 | 78,201 |
| 2021-06-16 | $30.16 | $30.56 | $29.43 | $29.74 | $28.85 | 95,879 |
| 2021-06-15 | $29.44 | $30.15 | $29.10 | $30.08 | $29.18 | 70,705 |
| 2021-06-14 | $29.85 | $30.19 | $29.11 | $29.38 | $28.50 | 72,636 |
| 2021-06-11 | $29.88 | $30.31 | $29.67 | $29.90 | $29.00 | 56,612 |
| 2021-06-10 | $29.25 | $30.07 | $29.00 | $29.90 | $29.00 | 121,629 |
| 2021-06-09 | $29.73 | $29.77 | $29.05 | $29.19 | $28.31 | 157,567 |
| 2021-06-08 | $29.23 | $29.44 | $28.82 | $29.40 | $28.52 | 125,056 |
| 2021-06-07 | $29.22 | $29.48 | $29.11 | $29.25 | $28.37 | 79,118 |
| 2021-06-04 | $29.01 | $29.26 | $28.77 | $29.11 | $28.23 | 184,477 |
| 2021-06-03 | $28.32 | $28.99 | $28.32 | $28.95 | $28.08 | 106,047 |
| 2021-06-02 | $28.26 | $28.75 | $28.25 | $28.54 | $27.68 | 173,685 |
| 2021-06-01 | $28.11 | $28.50 | $27.39 | $28.14 | $27.29 | 91,352 |
| 2021-05-28 | $27.91 | $28.36 | $27.78 | $28.19 | $27.23 | 72,778 |
| 2021-05-27 | $27.85 | $28.26 | $27.66 | $27.82 | $26.87 | 170,419 |
| 2021-05-26 | $27.79 | $27.88 | $27.22 | $27.59 | $26.65 | 69,476 |
| 2021-05-25 | $28.34 | $28.56 | $27.53 | $27.57 | $26.63 | 100,586 |
| 2021-05-24 | $28.83 | $29.27 | $28.15 | $28.24 | $27.27 | 138,916 |
| 2021-05-21 | $29.05 | $29.20 | $28.73 | $28.82 | $27.83 | 518,054 |
| 2021-05-20 | $28.24 | $29.07 | $27.98 | $28.78 | $27.80 | 101,673 |
| 2021-05-19 | $27.60 | $28.48 | $27.35 | $28.25 | $27.28 | 119,146 |
| 2021-05-18 | $28.18 | $28.47 | $27.90 | $27.97 | $27.01 | 108,046 |
| 2021-05-17 | $27.35 | $28.35 | $27.35 | $28.07 | $27.11 | 126,419 |
| 2021-05-14 | $27.01 | $27.60 | $27.01 | $27.52 | $26.58 | 135,266 |
| 2021-05-13 | $26.18 | $27.09 | $26.05 | $27.01 | $26.09 | 138,290 |
| 2021-05-12 | $26.20 | $26.97 | $25.62 | $26.04 | $25.15 | 167,622 |
| 2021-05-11 | $26.47 | $26.87 | $26.13 | $26.38 | $25.48 | 112,630 |
| 2021-05-10 | $27.55 | $27.55 | $26.71 | $26.92 | $26.00 | 198,239 |
| 2021-05-07 | $26.15 | $27.76 | $25.87 | $27.45 | $26.51 | 328,055 |
| 2021-05-06 | $25.52 | $26.12 | $25.28 | $25.82 | $24.94 | 101,135 |
| 2021-05-05 | $26.07 | $26.11 | $25.18 | $25.39 | $24.52 | 77,140 |
| 2021-05-04 | $26.13 | $26.34 | $25.67 | $26.07 | $25.18 | 113,703 |
| 2021-05-03 | $24.58 | $26.44 | $24.58 | $26.34 | $25.44 | 220,767 |
| 2021-04-30 | $24.37 | $24.77 | $24.20 | $24.52 | $23.68 | 136,431 |
| 2021-04-29 | $24.29 | $24.55 | $24.12 | $24.44 | $23.60 | 78,768 |
| 2021-04-28 | $24.38 | $24.61 | $24.11 | $24.29 | $23.46 | 122,929 |
| 2021-04-27 | $24.13 | $24.46 | $23.84 | $24.28 | $23.45 | 157,551 |
| 2021-04-26 | $24.68 | $25.10 | $24.12 | $24.38 | $23.55 | 112,242 |
| 2021-04-23 | $25.00 | $25.15 | $24.53 | $24.59 | $23.75 | 84,534 |
| 2021-04-22 | $25.38 | $25.38 | $24.96 | $24.97 | $24.12 | 84,692 |
| 2021-04-21 | $24.95 | $25.57 | $24.10 | $25.36 | $24.49 | 77,510 |
| 2021-04-20 | $24.88 | $25.07 | $24.56 | $24.85 | $24.00 | 109,384 |
| 2021-04-19 | $24.28 | $25.10 | $24.08 | $25.03 | $24.17 | 147,391 |
| 2021-04-16 | $24.42 | $25.07 | $23.94 | $24.43 | $23.59 | 83,806 |
| 2021-04-15 | $24.42 | $24.83 | $24.31 | $24.70 | $23.86 | 59,501 |
| 2021-04-14 | $24.06 | $24.74 | $23.91 | $24.25 | $23.42 | 67,897 |
| 2021-04-13 | $23.90 | $25.28 | $23.64 | $24.29 | $23.46 | 81,566 |
| 2021-04-12 | $24.46 | $24.46 | $23.83 | $24.15 | $23.32 | 71,453 |
| 2021-04-09 | $24.45 | $24.72 | $24.18 | $24.54 | $23.70 | 43,949 |
| 2021-04-08 | $24.19 | $24.59 | $23.41 | $24.56 | $23.72 | 51,744 |
| 2021-04-07 | $24.70 | $24.82 | $23.97 | $24.19 | $23.36 | 89,476 |
| 2021-04-06 | $25.06 | $25.32 | $24.60 | $24.61 | $23.77 | 67,787 |
| 2021-04-05 | $25.01 | $25.25 | $24.81 | $25.11 | $24.25 | 103,414 |
| 2021-04-01 | $24.58 | $25.07 | $24.16 | $25.00 | $24.15 | 62,435 |
| 2021-03-31 | $24.72 | $25.20 | $24.24 | $24.40 | $23.57 | 139,432 |
| 2021-03-30 | $24.21 | $24.76 | $23.58 | $24.54 | $23.70 | 90,285 |
| 2021-03-29 | $24.36 | $24.72 | $23.96 | $24.12 | $23.30 | 124,152 |
| 2021-03-26 | $24.30 | $24.61 | $24.07 | $24.39 | $23.56 | 149,505 |
| 2021-03-25 | $24.20 | $25.18 | $23.52 | $24.21 | $23.38 | 82,455 |
| 2021-03-24 | $24.91 | $25.04 | $24.09 | $24.11 | $23.29 | 102,246 |
| 2021-03-23 | $24.56 | $24.99 | $24.11 | $24.82 | $23.97 | 136,996 |
| 2021-03-22 | $25.17 | $25.25 | $24.40 | $24.76 | $23.91 | 107,376 |
| 2021-03-19 | $25.18 | $25.55 | $24.51 | $25.23 | $24.37 | 421,023 |
| 2021-03-18 | $25.04 | $25.56 | $25.03 | $25.21 | $24.35 | 98,540 |
| 2021-03-17 | $24.60 | $25.37 | $24.30 | $25.17 | $24.31 | 121,970 |
| 2021-03-16 | $24.85 | $24.97 | $24.44 | $24.81 | $23.96 | 85,658 |
| 2021-03-15 | $24.47 | $24.92 | $24.43 | $24.89 | $24.04 | 119,504 |
| 2021-03-12 | $24.24 | $24.62 | $24.14 | $24.59 | $23.75 | 65,391 |
| 2021-03-11 | $24.00 | $24.48 | $24.00 | $24.19 | $23.36 | 110,221 |
| 2021-03-10 | $24.58 | $24.70 | $24.01 | $24.16 | $23.33 | 125,736 |
| 2021-03-09 | $23.77 | $24.99 | $23.63 | $24.38 | $23.55 | 151,503 |
| 2021-03-08 | $22.41 | $23.74 | $22.41 | $23.62 | $22.81 | 121,564 |
| 2021-03-05 | $23.13 | $23.20 | $22.38 | $22.62 | $21.85 | 352,216 |
| 2021-03-04 | $22.29 | $23.21 | $22.16 | $22.83 | $22.05 | 255,137 |
| 2021-03-03 | $22.53 | $22.53 | $21.54 | $22.37 | $21.61 | 194,926 |
| 2021-03-02 | $22.73 | $22.76 | $21.92 | $22.16 | $21.40 | 302,505 |
| 2021-03-01 | $21.73 | $22.88 | $21.71 | $22.78 | $21.88 | 212,184 |
| 2021-02-26 | $20.95 | $21.91 | $20.72 | $21.57 | $20.72 | 304,392 |
| 2021-02-25 | $21.89 | $22.09 | $20.78 | $20.85 | $20.03 | 188,262 |
| 2021-02-24 | $22.64 | $22.69 | $21.81 | $21.86 | $21.00 | 322,080 |
| 2021-02-23 | $22.72 | $22.94 | $22.28 | $22.61 | $21.72 | 207,448 |
| 2021-02-22 | $23.28 | $23.57 | $22.40 | $22.90 | $22.00 | 171,939 |
| 2021-02-19 | $23.11 | $23.49 | $22.50 | $22.88 | $21.98 | 234,538 |
| 2021-02-18 | $23.24 | $23.63 | $22.96 | $23.04 | $22.13 | 186,494 |
| 2021-02-17 | $22.85 | $23.46 | $22.74 | $23.29 | $22.37 | 96,770 |
| 2021-02-16 | $23.35 | $23.36 | $22.40 | $23.08 | $22.17 | 122,234 |
| 2021-02-12 | $22.82 | $23.36 | $22.82 | $23.23 | $22.32 | 50,115 |
| 2021-02-11 | $22.86 | $23.36 | $22.48 | $23.00 | $22.09 | 101,572 |
| 2021-02-10 | $22.98 | $23.51 | $22.74 | $22.87 | $21.97 | 83,331 |
| 2021-02-09 | $22.73 | $23.20 | $22.59 | $23.01 | $22.10 | 179,360 |
| 2021-02-08 | $22.16 | $22.89 | $21.89 | $22.72 | $21.83 | 157,594 |
| 2021-02-05 | $22.86 | $22.94 | $21.56 | $21.88 | $21.02 | 179,446 |
| 2021-02-04 | $21.55 | $22.89 | $21.09 | $22.59 | $21.70 | 371,290 |
| 2021-02-03 | $20.99 | $22.61 | $20.99 | $21.95 | $21.09 | 146,618 |
| 2021-02-02 | $20.98 | $21.23 | $20.80 | $21.05 | $20.22 | 83,165 |
| 2021-02-01 | $20.77 | $21.09 | $20.64 | $20.83 | $20.01 | 126,906 |
| 2021-01-29 | $20.96 | $21.19 | $20.63 | $20.74 | $19.92 | 119,715 |
| 2021-01-28 | $21.11 | $21.22 | $20.78 | $20.95 | $20.12 | 104,677 |
| 2021-01-27 | $21.01 | $21.72 | $20.60 | $20.97 | $20.14 | 131,757 |
| 2021-01-26 | $21.60 | $21.70 | $21.16 | $21.31 | $20.47 | 87,965 |
| 2021-01-25 | $21.12 | $21.62 | $20.90 | $21.35 | $20.51 | 149,254 |
| 2021-01-22 | $21.36 | $21.40 | $21.01 | $21.25 | $20.41 | 89,889 |
| 2021-01-21 | $21.07 | $21.53 | $20.97 | $21.32 | $20.48 | 216,537 |
| 2021-01-20 | $21.10 | $21.35 | $21.00 | $21.27 | $20.43 | 160,498 |
| 2021-01-19 | $21.63 | $21.63 | $21.08 | $21.08 | $20.25 | 108,991 |
| 2021-01-15 | $21.23 | $21.62 | $20.88 | $21.36 | $20.52 | 94,499 |
| 2021-01-14 | $21.29 | $21.63 | $20.98 | $21.43 | $20.59 | 104,676 |
| 2021-01-13 | $21.16 | $21.40 | $20.94 | $21.14 | $20.31 | 127,251 |
| 2021-01-12 | $20.50 | $21.33 | $20.50 | $21.17 | $20.34 | 95,718 |
| 2021-01-11 | $20.65 | $21.29 | $20.65 | $21.08 | $20.25 | 80,332 |
| 2021-01-08 | $20.91 | $21.22 | $20.25 | $20.89 | $20.07 | 98,420 |
| 2021-01-07 | $20.91 | $21.08 | $20.38 | $20.80 | $19.98 | 107,348 |
| 2021-01-06 | $19.96 | $21.25 | $19.96 | $20.81 | $19.99 | 210,833 |
| 2021-01-05 | $19.72 | $20.00 | $19.39 | $19.72 | $18.94 | 86,736 |
| 2021-01-04 | $19.61 | $19.82 | $19.18 | $19.71 | $18.93 | 124,102 |
| 2020-12-31 | $19.02 | $19.50 | $18.80 | $19.42 | $18.66 | 113,847 |
| 2020-12-30 | $19.22 | $19.41 | $18.83 | $19.05 | $18.30 | 60,752 |
| 2020-12-29 | $19.19 | $19.66 | $18.86 | $19.10 | $18.35 | 75,237 |
| 2020-12-28 | $19.34 | $19.44 | $19.01 | $19.17 | $18.42 | 121,526 |
| 2020-12-24 | $19.19 | $19.35 | $18.87 | $19.14 | $18.39 | 38,567 |
| 2020-12-23 | $19.37 | $19.37 | $18.90 | $19.07 | $18.32 | 95,241 |
| 2020-12-22 | $18.94 | $19.54 | $18.76 | $19.16 | $18.41 | 186,574 |
| 2020-12-21 | $18.96 | $19.22 | $18.66 | $18.89 | $18.15 | 207,484 |
| 2020-12-18 | $19.34 | $19.67 | $19.03 | $19.24 | $18.48 | 648,411 |
| 2020-12-17 | $18.88 | $19.31 | $18.66 | $19.25 | $18.49 | 117,530 |
| 2020-12-16 | $19.24 | $19.47 | $18.23 | $18.72 | $17.98 | 207,771 |
| 2020-12-15 | $18.21 | $19.35 | $18.21 | $19.13 | $18.38 | 134,205 |
| 2020-12-14 | $18.58 | $18.62 | $18.17 | $18.29 | $17.57 | 116,003 |
| 2020-12-11 | $18.31 | $18.68 | $18.05 | $18.32 | $17.60 | 85,766 |
| 2020-12-10 | $18.47 | $18.67 | $18.22 | $18.50 | $17.77 | 97,353 |
| 2020-12-09 | $19.00 | $19.00 | $18.34 | $18.49 | $17.76 | 108,464 |
| 2020-12-08 | $17.73 | $18.90 | $17.73 | $18.85 | $18.11 | 142,653 |
| 2020-12-07 | $18.40 | $18.80 | $17.90 | $18.50 | $17.77 | 146,752 |
| 2020-12-04 | $17.99 | $18.66 | $17.70 | $18.52 | $17.79 | 135,286 |
| 2020-12-03 | $18.52 | $18.53 | $17.70 | $17.83 | $17.13 | 199,472 |
| 2020-12-02 | $18.34 | $19.10 | $18.20 | $18.39 | $17.67 | 237,658 |
| 2020-12-01 | $19.11 | $19.21 | $18.10 | $18.32 | $17.60 | 163,107 |
| 2020-11-30 | $19.05 | $19.68 | $18.73 | $18.89 | $18.15 | 188,977 |
| 2020-11-27 | $19.26 | $19.59 | $19.03 | $19.43 | $18.66 | 47,865 |
| 2020-11-25 | $19.60 | $19.60 | $18.88 | $19.29 | $18.53 | 254,826 |
| 2020-11-24 | $18.84 | $19.64 | $18.65 | $19.59 | $18.82 | 148,323 |
| 2020-11-23 | $19.32 | $19.37 | $18.38 | $18.68 | $17.84 | 207,283 |
| 2020-11-20 | $18.81 | $19.26 | $18.55 | $19.21 | $18.34 | 238,569 |
| 2020-11-19 | $18.76 | $19.19 | $18.59 | $19.02 | $18.16 | 155,572 |
| 2020-11-18 | $19.31 | $19.74 | $18.83 | $19.00 | $18.14 | 212,467 |
| 2020-11-17 | $18.85 | $19.44 | $18.61 | $19.23 | $18.36 | 150,985 |
| 2020-11-16 | $18.84 | $19.06 | $18.34 | $18.89 | $18.04 | 219,257 |
| 2020-11-13 | $18.17 | $18.58 | $17.96 | $18.38 | $17.55 | 117,550 |
| 2020-11-12 | $19.05 | $19.29 | $17.82 | $18.09 | $17.27 | 204,818 |
| 2020-11-11 | $20.19 | $20.19 | $18.80 | $19.04 | $18.18 | 184,283 |
| 2020-11-10 | $18.44 | $20.34 | $18.23 | $20.20 | $19.29 | 239,760 |
| 2020-11-09 | $18.51 | $18.65 | $17.63 | $18.19 | $17.37 | 197,014 |
| 2020-11-06 | $17.51 | $18.00 | $17.41 | $17.53 | $16.74 | 140,775 |
| 2020-11-05 | $17.69 | $18.50 | $17.40 | $17.58 | $16.78 | 218,703 |
| 2020-11-04 | $16.78 | $17.68 | $16.66 | $17.43 | $16.64 | 144,554 |
| 2020-11-03 | $16.96 | $16.98 | $16.37 | $16.83 | $16.07 | 152,568 |
| 2020-11-02 | $16.70 | $16.87 | $16.38 | $16.66 | $15.91 | 143,678 |
| 2020-10-30 | $17.04 | $17.31 | $16.27 | $16.44 | $15.70 | 129,147 |
| 2020-10-29 | $17.08 | $17.58 | $16.74 | $17.04 | $16.27 | 153,163 |
| 2020-10-28 | $17.65 | $17.65 | $17.11 | $17.17 | $16.39 | 135,251 |
| 2020-10-27 | $17.89 | $18.33 | $17.65 | $17.95 | $17.14 | 85,743 |
| 2020-10-26 | $18.02 | $18.20 | $17.82 | $17.86 | $17.05 | 99,319 |
| 2020-10-23 | $18.38 | $18.70 | $18.18 | $18.28 | $17.45 | 60,378 |
| 2020-10-22 | $17.66 | $18.30 | $17.20 | $18.21 | $17.39 | 220,796 |
| 2020-10-21 | $18.01 | $18.24 | $17.43 | $17.57 | $16.78 | 147,948 |
| 2020-10-20 | $18.03 | $18.24 | $17.80 | $18.00 | $17.19 | 83,110 |
| 2020-10-19 | $18.36 | $18.43 | $17.82 | $17.85 | $17.04 | 75,797 |
| 2020-10-16 | $18.20 | $18.56 | $18.09 | $18.22 | $17.40 | 113,805 |
| 2020-10-15 | $18.07 | $18.44 | $18.02 | $18.26 | $17.43 | 88,685 |
| 2020-10-14 | $18.77 | $18.77 | $18.41 | $18.43 | $17.60 | 61,775 |
| 2020-10-13 | $18.62 | $18.93 | $18.49 | $18.66 | $17.82 | 110,400 |
| 2020-10-12 | $18.46 | $18.88 | $18.43 | $18.82 | $17.97 | 118,808 |
| 2020-10-09 | $18.45 | $18.97 | $17.88 | $18.46 | $17.63 | 80,445 |
| 2020-10-08 | $18.01 | $18.68 | $18.01 | $18.30 | $17.47 | 142,784 |
| 2020-10-07 | $17.54 | $17.98 | $17.50 | $17.84 | $17.03 | 157,489 |
| 2020-10-06 | $17.67 | $18.12 | $16.91 | $17.50 | $16.71 | 232,589 |
| 2020-10-05 | $17.26 | $17.73 | $16.97 | $17.64 | $16.84 | 106,785 |
| 2020-10-02 | $17.00 | $17.36 | $16.77 | $17.04 | $16.27 | 102,292 |
| 2020-10-01 | $17.45 | $17.76 | $17.04 | $17.15 | $16.37 | 78,952 |
| 2020-09-30 | $17.41 | $17.82 | $17.21 | $17.40 | $16.61 | 110,012 |
| 2020-09-29 | $17.80 | $18.07 | $17.23 | $17.36 | $16.57 | 79,146 |
| 2020-09-28 | $17.99 | $18.08 | $17.58 | $17.84 | $17.03 | 121,676 |
| 2020-09-25 | $17.51 | $17.89 | $17.51 | $17.84 | $17.03 | 134,064 |
| 2020-09-24 | $17.52 | $17.99 | $17.33 | $17.63 | $16.83 | 117,367 |
| 2020-09-23 | $17.19 | $17.98 | $17.19 | $17.60 | $16.80 | 152,571 |
| 2020-09-22 | $17.70 | $18.21 | $17.40 | $17.54 | $16.75 | 82,134 |
| 2020-09-21 | $17.70 | $17.83 | $17.29 | $17.66 | $16.86 | 120,790 |
| 2020-09-18 | $17.75 | $18.21 | $17.39 | $17.96 | $17.15 | 340,149 |
| 2020-09-17 | $18.20 | $18.64 | $17.51 | $17.59 | $16.79 | 132,681 |
| 2020-09-16 | $18.72 | $19.04 | $18.39 | $18.41 | $17.58 | 141,471 |
| 2020-09-15 | $18.42 | $18.94 | $18.16 | $18.50 | $17.66 | 180,647 |
| 2020-09-14 | $18.29 | $18.35 | $17.84 | $18.19 | $17.37 | 110,870 |
| 2020-09-11 | $18.71 | $18.71 | $18.00 | $18.14 | $17.32 | 67,237 |
| 2020-09-10 | $18.91 | $18.92 | $18.54 | $18.58 | $17.74 | 143,596 |
| 2020-09-09 | $18.87 | $19.29 | $18.71 | $18.77 | $17.92 | 103,722 |
| 2020-09-08 | $19.06 | $19.10 | $18.49 | $18.87 | $18.02 | 171,962 |
| 2020-09-04 | $20.00 | $20.00 | $19.06 | $19.10 | $18.24 | 126,305 |
| 2020-09-03 | $20.72 | $20.72 | $19.88 | $19.91 | $19.01 | 177,426 |
| 2020-09-02 | $20.52 | $20.88 | $20.49 | $20.56 | $19.63 | 113,326 |
| 2020-09-01 | $21.25 | $21.25 | $20.36 | $20.61 | $19.68 | 130,166 |
| 2020-08-31 | $21.55 | $21.77 | $20.79 | $21.46 | $20.37 | 163,371 |
| 2020-08-28 | $20.79 | $21.61 | $20.52 | $21.59 | $20.49 | 130,265 |
| 2020-08-27 | $20.02 | $21.13 | $19.13 | $20.69 | $19.64 | 216,955 |
| 2020-08-26 | $20.41 | $20.86 | $20.13 | $20.34 | $19.31 | 120,899 |
| 2020-08-25 | $20.26 | $20.56 | $19.88 | $20.51 | $19.47 | 200,818 |
| 2020-08-24 | $20.23 | $20.29 | $20.02 | $20.09 | $19.07 | 124,255 |
| 2020-08-21 | $20.12 | $20.40 | $20.01 | $20.05 | $19.03 | 126,417 |
| 2020-08-20 | $19.50 | $20.18 | $19.50 | $20.07 | $19.05 | 152,744 |
| 2020-08-19 | $19.86 | $20.04 | $19.57 | $19.66 | $18.66 | 90,127 |
| 2020-08-18 | $20.02 | $20.23 | $19.47 | $19.75 | $18.75 | 143,376 |
| 2020-08-17 | $19.23 | $20.05 | $19.19 | $19.87 | $18.86 | 226,873 |
| 2020-08-14 | $19.01 | $19.33 | $18.88 | $19.19 | $18.22 | 227,720 |
| 2020-08-13 | $19.80 | $19.80 | $19.11 | $19.12 | $18.15 | 142,734 |
| 2020-08-12 | $19.77 | $20.07 | $19.63 | $19.87 | $18.86 | 171,225 |
| 2020-08-11 | $20.12 | $20.34 | $19.17 | $19.54 | $18.55 | 228,439 |
| 2020-08-10 | $20.29 | $20.42 | $19.91 | $20.16 | $19.14 | 195,640 |
| 2020-08-07 | $20.57 | $20.77 | $20.12 | $20.40 | $19.36 | 155,831 |
| 2020-08-06 | $22.86 | $23.48 | $20.50 | $20.55 | $19.51 | 260,314 |
| 2020-08-05 | $23.59 | $24.06 | $23.31 | $23.86 | $22.65 | 145,655 |
| 2020-08-04 | $23.26 | $23.59 | $22.93 | $23.51 | $22.32 | 122,702 |
| 2020-08-03 | $23.31 | $24.19 | $23.30 | $23.39 | $22.20 | 71,984 |
| 2020-07-31 | $22.89 | $23.23 | $22.59 | $23.20 | $22.02 | 174,032 |
| 2020-07-30 | $23.50 | $23.65 | $22.73 | $22.97 | $21.80 | 104,070 |
| 2020-07-29 | $23.72 | $24.07 | $23.57 | $23.84 | $22.63 | 99,864 |
| 2020-07-28 | $23.60 | $24.00 | $23.50 | $23.74 | $22.54 | 97,922 |
| 2020-07-27 | $23.50 | $23.82 | $23.44 | $23.75 | $22.54 | 87,492 |
| 2020-07-24 | $23.91 | $23.94 | $23.27 | $23.47 | $22.28 | 83,346 |
| 2020-07-23 | $24.32 | $24.48 | $23.76 | $23.93 | $22.72 | 93,906 |
| 2020-07-22 | $24.32 | $24.82 | $24.25 | $24.46 | $23.22 | 166,562 |
| 2020-07-21 | $24.39 | $25.08 | $24.39 | $24.48 | $23.24 | 74,166 |
| 2020-07-20 | $25.28 | $25.51 | $24.07 | $24.24 | $23.01 | 128,015 |
| 2020-07-17 | $25.34 | $26.36 | $25.34 | $25.43 | $24.14 | 85,807 |
| 2020-07-16 | $26.37 | $26.48 | $25.61 | $25.89 | $24.58 | 59,784 |
| 2020-07-15 | $26.33 | $27.00 | $26.30 | $26.36 | $25.02 | 92,280 |
| 2020-07-14 | $25.37 | $25.92 | $24.91 | $25.80 | $24.49 | 64,009 |
| 2020-07-13 | $25.33 | $25.93 | $25.15 | $25.35 | $24.06 | 77,758 |
| 2020-07-10 | $24.68 | $25.19 | $24.54 | $25.10 | $23.83 | 60,493 |
| 2020-07-09 | $24.65 | $25.09 | $24.45 | $24.61 | $23.36 | 74,381 |
| 2020-07-08 | $25.83 | $26.16 | $24.80 | $25.10 | $23.83 | 80,302 |
| 2020-07-07 | $26.09 | $26.16 | $25.83 | $25.86 | $24.55 | 71,249 |
| 2020-07-06 | $26.47 | $26.64 | $25.84 | $26.28 | $24.95 | 67,624 |
| 2020-07-02 | $26.44 | $26.66 | $25.95 | $26.07 | $24.75 | 92,700 |
| 2020-07-01 | $26.34 | $26.50 | $25.93 | $26.00 | $24.68 | 70,035 |
| 2020-06-30 | $25.50 | $26.41 | $25.48 | $26.27 | $24.94 | 73,015 |
| 2020-06-29 | $25.66 | $26.38 | $25.32 | $25.63 | $24.33 | 136,240 |
| 2020-06-26 | $25.70 | $25.81 | $25.03 | $25.32 | $24.03 | 183,956 |
| 2020-06-25 | $25.28 | $25.94 | $25.27 | $25.89 | $24.58 | 94,324 |
| 2020-06-24 | $25.36 | $25.69 | $25.11 | $25.35 | $24.06 | 133,112 |
| 2020-06-23 | $25.73 | $26.00 | $25.46 | $25.75 | $24.44 | 112,342 |
| 2020-06-22 | $25.04 | $25.74 | $24.79 | $25.53 | $24.23 | 83,686 |
| 2020-06-19 | $25.90 | $26.00 | $25.11 | $25.31 | $24.03 | 173,173 |
| 2020-06-18 | $25.62 | $25.81 | $25.27 | $25.66 | $24.36 | 68,812 |
| 2020-06-17 | $26.22 | $26.56 | $25.86 | $25.89 | $24.58 | 130,722 |
| 2020-06-16 | $26.45 | $26.76 | $25.56 | $26.09 | $24.77 | 116,064 |
| 2020-06-15 | $24.93 | $25.61 | $24.61 | $25.60 | $24.30 | 118,086 |
| 2020-06-12 | $25.71 | $26.04 | $25.12 | $25.56 | $24.26 | 120,994 |
| 2020-06-11 | $26.29 | $26.56 | $24.73 | $24.86 | $23.60 | 144,658 |
| 2020-06-10 | $27.75 | $27.75 | $26.66 | $27.03 | $25.66 | 110,292 |
| 2020-06-09 | $26.94 | $28.22 | $26.79 | $27.63 | $26.23 | 150,663 |
| 2020-06-08 | $27.45 | $27.71 | $26.81 | $27.21 | $25.83 | 181,243 |
| 2020-06-05 | $26.37 | $27.72 | $26.32 | $27.38 | $25.99 | 139,936 |
| 2020-06-04 | $25.62 | $26.36 | $25.49 | $26.07 | $24.75 | 83,555 |
| 2020-06-03 | $26.11 | $26.47 | $25.71 | $26.10 | $24.78 | 108,908 |
| 2020-06-02 | $25.43 | $26.00 | $25.08 | $25.67 | $24.37 | 140,874 |
| 2020-06-01 | $26.23 | $26.29 | $25.40 | $25.44 | $24.04 | 166,075 |
| 2020-05-29 | $26.66 | $26.74 | $25.57 | $26.20 | $24.75 | 137,834 |
| 2020-05-28 | $26.83 | $27.61 | $26.35 | $26.90 | $25.42 | 219,103 |
| 2020-05-27 | $25.44 | $26.55 | $25.07 | $26.45 | $24.99 | 135,374 |
| 2020-05-26 | $25.48 | $25.48 | $24.71 | $25.05 | $23.67 | 94,146 |
| 2020-05-22 | $24.99 | $25.06 | $24.41 | $24.75 | $23.38 | 61,844 |
| 2020-05-21 | $25.27 | $25.27 | $24.42 | $24.84 | $23.47 | 103,886 |
| 2020-05-20 | $25.07 | $25.46 | $24.65 | $25.18 | $23.79 | 169,664 |
| 2020-05-19 | $24.35 | $24.84 | $23.87 | $24.52 | $23.17 | 198,584 |
| 2020-05-18 | $23.42 | $24.62 | $23.42 | $24.30 | $22.96 | 140,528 |
| 2020-05-15 | $22.83 | $23.20 | $22.50 | $22.65 | $21.40 | 209,499 |
| 2020-05-14 | $22.63 | $22.91 | $22.20 | $22.82 | $21.56 | 224,461 |
| 2020-05-13 | $22.34 | $23.39 | $22.01 | $23.24 | $21.96 | 238,776 |
| 2020-05-12 | $22.98 | $23.30 | $22.49 | $22.52 | $21.28 | 198,629 |
| 2020-05-11 | $22.47 | $22.86 | $21.71 | $22.76 | $21.50 | 195,977 |
| 2020-05-08 | $22.40 | $23.48 | $20.70 | $22.57 | $21.32 | 240,944 |
| 2020-05-07 | $24.18 | $24.70 | $22.46 | $22.72 | $21.47 | 223,569 |
| 2020-05-06 | $25.38 | $25.57 | $23.56 | $23.66 | $22.35 | 123,598 |
| 2020-05-05 | $24.46 | $25.83 | $24.46 | $25.19 | $23.80 | 151,612 |
| 2020-05-04 | $24.10 | $24.69 | $23.68 | $24.41 | $23.06 | 242,912 |
| 2020-05-01 | $26.24 | $26.44 | $24.26 | $24.55 | $23.20 | 264,555 |
| 2020-04-30 | $27.67 | $27.67 | $25.54 | $26.71 | $25.24 | 243,887 |
| 2020-04-29 | $26.87 | $28.51 | $26.28 | $28.29 | $26.73 | 299,106 |
| 2020-04-28 | $26.01 | $26.30 | $25.40 | $26.03 | $24.59 | 203,696 |
| 2020-04-27 | $23.13 | $25.78 | $23.13 | $25.34 | $23.94 | 171,408 |
| 2020-04-24 | $22.66 | $23.18 | $22.19 | $22.93 | $21.66 | 132,989 |
| 2020-04-23 | $23.41 | $23.82 | $22.67 | $22.72 | $21.47 | 125,088 |
| 2020-04-22 | $23.63 | $23.88 | $22.95 | $23.24 | $21.96 | 236,172 |
| 2020-04-21 | $23.10 | $23.72 | $22.57 | $23.21 | $21.93 | 146,964 |
| 2020-04-20 | $23.75 | $24.12 | $23.21 | $23.90 | $22.58 | 130,147 |
| 2020-04-17 | $23.51 | $24.23 | $23.19 | $24.12 | $22.79 | 120,428 |
| 2020-04-16 | $22.14 | $23.11 | $21.64 | $22.87 | $21.61 | 217,114 |
| 2020-04-15 | $21.56 | $22.87 | $21.36 | $22.31 | $21.08 | 167,397 |
| 2020-04-14 | $25.45 | $25.45 | $22.23 | $22.31 | $21.08 | 217,512 |
| 2020-04-13 | $25.69 | $26.11 | $24.26 | $24.79 | $23.42 | 174,721 |
| 2020-04-09 | $23.61 | $25.81 | $23.02 | $25.58 | $24.17 | 162,642 |
| 2020-04-08 | $23.82 | $23.82 | $22.97 | $23.27 | $21.99 | 113,923 |
| 2020-04-07 | $24.92 | $25.35 | $23.46 | $23.56 | $22.26 | 166,071 |
| 2020-04-06 | $24.59 | $24.63 | $23.57 | $24.38 | $23.03 | 175,248 |
| 2020-04-03 | $24.61 | $24.68 | $22.96 | $23.76 | $22.45 | 300,421 |
| 2020-04-02 | $23.38 | $24.82 | $22.88 | $24.66 | $23.30 | 203,072 |
| 2020-04-01 | $23.47 | $24.17 | $22.88 | $23.86 | $22.54 | 306,080 |
| 2020-03-31 | $22.60 | $24.39 | $21.67 | $24.17 | $22.84 | 281,294 |
| 2020-03-30 | $20.50 | $22.66 | $20.31 | $22.64 | $21.39 | 202,620 |
| 2020-03-27 | $19.36 | $20.59 | $18.44 | $20.26 | $19.14 | 238,023 |
| 2020-03-26 | $17.70 | $20.08 | $17.37 | $20.02 | $18.92 | 391,473 |
| 2020-03-25 | $18.94 | $19.52 | $17.58 | $17.79 | $16.81 | 248,283 |
| 2020-03-24 | $19.05 | $19.69 | $18.01 | $18.98 | $17.93 | 168,103 |
| 2020-03-23 | $17.87 | $18.66 | $17.18 | $18.09 | $17.09 | 201,224 |
| 2020-03-20 | $19.00 | $19.34 | $17.51 | $17.87 | $16.88 | 271,788 |
| 2020-03-19 | $17.81 | $19.84 | $17.07 | $18.83 | $17.79 | 202,747 |
| 2020-03-18 | $18.53 | $19.29 | $17.50 | $17.82 | $16.84 | 172,773 |
| 2020-03-17 | $18.06 | $19.74 | $16.87 | $19.74 | $18.65 | 227,465 |
| 2020-03-16 | $20.09 | $20.18 | $17.63 | $17.75 | $16.77 | 160,729 |
| 2020-03-13 | $21.70 | $22.18 | $19.93 | $22.13 | $20.91 | 216,833 |
| 2020-03-12 | $23.19 | $23.19 | $19.88 | $20.83 | $19.68 | 248,682 |
| 2020-03-11 | $24.60 | $24.95 | $23.76 | $24.58 | $23.22 | 207,159 |
| 2020-03-10 | $25.00 | $25.10 | $23.76 | $25.10 | $23.72 | 175,442 |
| 2020-03-09 | $24.85 | $25.95 | $24.04 | $24.48 | $23.13 | 256,792 |
| 2020-03-06 | $25.64 | $26.28 | $24.98 | $26.18 | $24.74 | 172,988 |
| 2020-03-05 | $26.20 | $28.32 | $25.97 | $26.25 | $24.80 | 451,889 |
| 2020-03-04 | $25.87 | $26.79 | $25.39 | $26.69 | $25.22 | 152,975 |
| 2020-03-03 | $25.22 | $25.54 | $24.81 | $25.52 | $24.11 | 158,349 |
| 2020-03-02 | $25.38 | $25.51 | $24.93 | $25.32 | $23.81 | 164,397 |
| 2020-02-28 | $24.86 | $25.41 | $24.33 | $25.25 | $23.75 | 236,052 |
| 2020-02-27 | $25.43 | $26.94 | $25.00 | $25.67 | $24.14 | 235,301 |
| 2020-02-26 | $25.56 | $26.43 | $25.42 | $25.93 | $24.38 | 119,167 |
| 2020-02-25 | $25.96 | $26.15 | $25.54 | $25.59 | $24.06 | 182,847 |
| 2020-02-24 | $26.09 | $26.69 | $25.62 | $25.83 | $24.29 | 185,571 |
| 2020-02-21 | $26.80 | $27.08 | $26.43 | $26.90 | $25.30 | 174,877 |
| 2020-02-20 | $26.03 | $27.00 | $26.03 | $26.81 | $25.21 | 133,733 |
| 2020-02-19 | $27.14 | $27.17 | $25.75 | $26.07 | $24.52 | 244,840 |
| 2020-02-18 | $27.05 | $27.38 | $26.77 | $27.02 | $25.41 | 272,042 |
| 2020-02-14 | $27.22 | $27.80 | $27.01 | $27.06 | $25.45 | 136,991 |
| 2020-02-13 | $27.06 | $27.27 | $27.04 | $27.13 | $25.51 | 85,741 |
| 2020-02-12 | $27.06 | $27.33 | $26.89 | $27.09 | $25.47 | 129,917 |
| 2020-02-11 | $26.98 | $27.46 | $26.92 | $26.94 | $25.33 | 136,253 |
| 2020-02-10 | $27.05 | $27.17 | $26.46 | $26.90 | $25.30 | 151,494 |
| 2020-02-07 | $27.38 | $27.53 | $26.69 | $27.03 | $25.42 | 198,605 |
| 2020-02-06 | $26.14 | $27.79 | $24.85 | $27.53 | $25.89 | 184,567 |
| 2020-02-05 | $27.86 | $28.18 | $27.29 | $27.38 | $25.75 | 182,178 |
| 2020-02-04 | $23.80 | $29.38 | $23.74 | $27.72 | $26.07 | 480,383 |
| 2020-02-03 | $23.81 | $24.03 | $23.30 | $23.74 | $22.33 | 189,940 |
| 2020-01-31 | $24.87 | $24.96 | $23.62 | $23.72 | $22.31 | 160,310 |
| 2020-01-30 | $25.22 | $25.29 | $24.86 | $24.91 | $23.43 | 132,141 |
| 2020-01-29 | $26.11 | $26.22 | $25.20 | $25.33 | $23.82 | 130,223 |
| 2020-01-28 | $26.41 | $26.44 | $25.62 | $26.00 | $24.45 | 100,355 |
| 2020-01-27 | $24.95 | $25.17 | $24.76 | $24.84 | $23.36 | 72,275 |
| 2020-01-24 | $25.84 | $26.07 | $25.28 | $25.31 | $23.80 | 96,150 |
| 2020-01-23 | $25.57 | $25.80 | $25.06 | $25.76 | $24.22 | 115,274 |
| 2020-01-22 | $25.68 | $25.89 | $25.50 | $25.58 | $24.06 | 148,979 |
| 2020-01-21 | $25.72 | $25.80 | $25.52 | $25.67 | $24.14 | 67,007 |
| 2020-01-17 | $26.32 | $26.37 | $25.73 | $25.80 | $24.26 | 59,054 |
| 2020-01-16 | $25.84 | $26.19 | $25.56 | $26.16 | $24.60 | 99,882 |
| 2020-01-15 | $25.30 | $25.77 | $25.21 | $25.71 | $24.18 | 62,197 |
| 2020-01-14 | $25.11 | $25.34 | $25.00 | $25.29 | $23.78 | 89,387 |
| 2020-01-13 | $24.92 | $25.24 | $24.65 | $25.22 | $23.72 | 71,429 |
| 2020-01-10 | $24.95 | $25.19 | $24.82 | $24.90 | $23.42 | 72,996 |
| 2020-01-09 | $24.84 | $25.18 | $24.84 | $25.02 | $23.53 | 161,154 |
| 2020-01-08 | $24.62 | $25.01 | $24.62 | $24.86 | $23.38 | 89,736 |
| 2020-01-07 | $25.16 | $25.16 | $24.55 | $24.67 | $23.20 | 112,588 |
| 2020-01-06 | $25.23 | $25.32 | $24.88 | $25.10 | $23.60 | 136,761 |
| 2020-01-03 | $25.13 | $25.62 | $24.83 | $25.38 | $23.87 | 144,060 |
| 2020-01-02 | $24.85 | $25.31 | $24.38 | $25.30 | $23.79 | 229,462 |
| 2019-12-31 | $24.64 | $25.07 | $24.64 | $24.83 | $23.35 | 89,096 |
| 2019-12-30 | $24.72 | $24.92 | $24.53 | $24.69 | $23.22 | 137,701 |
| 2019-12-27 | $24.79 | $24.81 | $24.46 | $24.79 | $23.31 | 102,277 |
| 2019-12-26 | $24.85 | $25.04 | $24.66 | $24.76 | $23.28 | 101,624 |
| 2019-12-24 | $24.62 | $24.74 | $24.45 | $24.74 | $23.27 | 94,211 |
| 2019-12-23 | $24.54 | $24.66 | $24.32 | $24.54 | $23.08 | 83,626 |
| 2019-12-20 | $24.73 | $24.82 | $24.50 | $24.50 | $23.04 | 519,660 |
| 2019-12-19 | $24.55 | $24.64 | $24.00 | $24.59 | $23.12 | 236,060 |
| 2019-12-18 | $24.69 | $24.91 | $24.20 | $24.37 | $22.92 | 226,560 |
| 2019-12-17 | $24.17 | $24.69 | $24.06 | $24.56 | $23.10 | 171,170 |
| 2019-12-16 | $24.00 | $24.67 | $23.95 | $24.11 | $22.67 | 148,681 |
| 2019-12-13 | $24.53 | $24.53 | $23.91 | $23.95 | $22.52 | 99,698 |
| 2019-12-12 | $24.28 | $24.85 | $24.28 | $24.57 | $23.11 | 76,220 |
| 2019-12-11 | $24.51 | $24.59 | $24.17 | $24.37 | $22.91 | 81,998 |
| 2019-12-10 | $24.31 | $24.58 | $24.29 | $24.56 | $23.10 | 147,829 |
| 2019-12-09 | $24.59 | $24.59 | $24.24 | $24.30 | $22.85 | 162,896 |
| 2019-12-06 | $24.11 | $24.65 | $24.02 | $24.56 | $23.10 | 321,765 |
| 2019-12-05 | $24.26 | $24.36 | $23.87 | $24.06 | $22.63 | 141,301 |
| 2019-12-04 | $24.26 | $24.39 | $23.60 | $24.30 | $22.85 | 396,369 |
| 2019-12-03 | $23.91 | $24.29 | $23.83 | $24.22 | $22.78 | 134,662 |
| 2019-12-02 | $24.22 | $24.25 | $23.82 | $23.96 | $22.53 | 150,239 |
| 2019-11-29 | $24.46 | $24.68 | $24.18 | $24.26 | $22.81 | 50,641 |
| 2019-11-27 | $24.46 | $24.93 | $24.07 | $24.43 | $22.97 | 201,308 |
| 2019-11-26 | $24.11 | $24.44 | $23.94 | $24.39 | $22.94 | 171,155 |
| 2019-11-25 | $23.76 | $24.54 | $23.66 | $24.23 | $22.67 | 163,164 |
| 2019-11-22 | $23.63 | $23.69 | $23.06 | $23.61 | $22.09 | 108,627 |
| 2019-11-21 | $23.36 | $23.70 | $23.22 | $23.48 | $21.97 | 300,863 |
| 2019-11-20 | $23.18 | $23.44 | $22.90 | $23.23 | $21.74 | 153,493 |
| 2019-11-19 | $22.79 | $23.32 | $22.59 | $23.25 | $21.76 | 143,950 |
| 2019-11-18 | $23.20 | $23.23 | $22.75 | $22.81 | $21.35 | 72,654 |
| 2019-11-15 | $22.99 | $23.32 | $22.50 | $23.19 | $21.70 | 115,392 |
| 2019-11-14 | $23.09 | $23.09 | $22.75 | $22.84 | $21.37 | 413,638 |
| 2019-11-13 | $22.72 | $23.20 | $22.58 | $23.13 | $21.65 | 136,393 |
| 2019-11-12 | $22.96 | $22.98 | $22.62 | $22.76 | $21.30 | 104,106 |
| 2019-11-11 | $23.12 | $23.12 | $22.67 | $22.89 | $21.42 | 110,496 |
| 2019-11-08 | $23.04 | $23.41 | $22.83 | $23.14 | $21.65 | 112,348 |
| 2019-11-07 | $22.84 | $23.09 | $22.75 | $23.04 | $21.56 | 154,736 |
| 2019-11-06 | $22.16 | $22.93 | $22.16 | $22.66 | $21.21 | 184,655 |
| 2019-11-05 | $22.16 | $23.44 | $21.75 | $22.33 | $20.90 | 516,480 |
| 2019-11-04 | $24.37 | $24.56 | $23.68 | $24.06 | $22.52 | 169,982 |
| 2019-11-01 | $24.01 | $24.37 | $23.83 | $24.31 | $22.75 | 90,356 |
| 2019-10-31 | $23.60 | $24.00 | $23.49 | $23.96 | $22.42 | 163,254 |
| 2019-10-30 | $23.52 | $23.70 | $22.97 | $23.59 | $22.08 | 97,564 |
| 2019-10-29 | $23.16 | $23.75 | $22.93 | $23.49 | $21.98 | 213,887 |
| 2019-10-28 | $22.69 | $23.43 | $22.69 | $23.18 | $21.69 | 149,309 |
| 2019-10-25 | $22.35 | $23.17 | $22.20 | $22.56 | $21.11 | 199,784 |
| 2019-10-24 | $22.61 | $22.61 | $21.90 | $22.52 | $21.07 | 249,614 |
| 2019-10-23 | $22.38 | $22.67 | $22.11 | $22.52 | $21.07 | 90,672 |
| 2019-10-22 | $21.60 | $22.31 | $21.41 | $22.28 | $20.85 | 127,478 |
| 2019-10-21 | $21.32 | $21.69 | $20.84 | $21.54 | $20.16 | 275,068 |
| 2019-10-18 | $21.35 | $21.56 | $20.89 | $21.09 | $19.74 | 215,072 |
| 2019-10-17 | $21.60 | $21.92 | $21.38 | $21.44 | $20.06 | 296,790 |
| 2019-10-16 | $21.87 | $22.04 | $21.45 | $21.48 | $20.10 | 217,988 |
| 2019-10-15 | $21.51 | $21.95 | $21.04 | $21.87 | $20.47 | 228,633 |
| 2019-10-14 | $21.34 | $21.56 | $20.83 | $21.51 | $20.12 | 128,937 |
| 2019-10-11 | $21.12 | $21.52 | $21.00 | $21.13 | $19.77 | 256,518 |
| 2019-10-10 | $21.39 | $21.56 | $20.94 | $21.00 | $19.65 | 108,269 |
| 2019-10-09 | $21.28 | $21.58 | $21.11 | $21.43 | $20.05 | 87,805 |
| 2019-10-08 | $21.29 | $21.61 | $21.07 | $21.21 | $19.85 | 224,458 |
| 2019-10-07 | $21.27 | $21.65 | $21.23 | $21.47 | $20.09 | 96,672 |
| 2019-10-04 | $21.29 | $21.58 | $20.85 | $21.32 | $19.95 | 128,564 |
| 2019-10-03 | $20.92 | $21.65 | $20.87 | $21.34 | $19.97 | 103,276 |
| 2019-10-02 | $20.89 | $21.23 | $20.42 | $21.02 | $19.67 | 160,748 |
| 2019-10-01 | $21.52 | $22.31 | $20.93 | $21.07 | $19.72 | 112,730 |
| 2019-09-30 | $21.12 | $21.47 | $21.02 | $21.33 | $19.96 | 298,101 |
| 2019-09-27 | $21.42 | $21.49 | $20.82 | $21.05 | $19.70 | 161,254 |
| 2019-09-26 | $21.78 | $21.96 | $21.02 | $21.43 | $20.05 | 118,354 |
| 2019-09-25 | $21.39 | $22.20 | $21.29 | $21.82 | $20.42 | 167,080 |
| 2019-09-24 | $22.40 | $23.00 | $21.40 | $21.42 | $20.04 | 214,094 |
| 2019-09-23 | $22.21 | $22.42 | $21.71 | $22.22 | $20.79 | 213,324 |
| 2019-09-20 | $21.83 | $22.74 | $21.79 | $22.42 | $20.98 | 852,262 |
| 2019-09-19 | $21.84 | $22.19 | $21.43 | $21.79 | $20.39 | 171,280 |
| 2019-09-18 | $22.23 | $22.59 | $21.09 | $21.80 | $20.40 | 490,607 |
| 2019-09-17 | $22.16 | $22.66 | $21.69 | $22.32 | $20.89 | 271,823 |
| 2019-09-16 | $21.31 | $22.57 | $21.15 | $22.10 | $20.68 | 310,951 |
| 2019-09-13 | $20.93 | $21.98 | $20.92 | $21.40 | $20.03 | 184,241 |
| 2019-09-12 | $20.46 | $21.00 | $20.19 | $20.96 | $19.61 | 515,954 |
| 2019-09-11 | $21.00 | $21.06 | $20.42 | $20.42 | $19.11 | 163,913 |
| 2019-09-10 | $20.59 | $20.91 | $20.28 | $20.85 | $19.51 | 264,584 |
| 2019-09-09 | $20.54 | $20.97 | $20.12 | $20.56 | $19.24 | 209,281 |
| 2019-09-06 | $21.25 | $21.52 | $20.58 | $20.66 | $19.33 | 218,035 |
| 2019-09-05 | $21.58 | $21.95 | $20.88 | $21.28 | $19.91 | 374,036 |
| 2019-09-04 | $20.40 | $21.12 | $20.20 | $20.34 | $19.03 | 341,003 |
| 2019-09-03 | $20.20 | $20.86 | $20.00 | $20.40 | $19.09 | 316,044 |
| 2019-08-30 | $21.21 | $21.37 | $20.61 | $20.65 | $19.21 | 306,007 |
| 2019-08-29 | $21.90 | $21.95 | $20.09 | $21.14 | $19.67 | 864,235 |
| 2019-08-28 | $23.25 | $24.64 | $21.50 | $21.74 | $20.23 | 1,851,533 |
| 2019-08-27 | $31.95 | $33.09 | $30.97 | $31.57 | $29.37 | 169,595 |
| 2019-08-26 | $31.18 | $31.77 | $31.18 | $31.76 | $29.55 | 88,148 |
| 2019-08-23 | $31.89 | $31.98 | $30.74 | $30.86 | $28.71 | 106,347 |
| 2019-08-22 | $32.00 | $32.30 | $31.67 | $31.84 | $29.62 | 79,857 |
| 2019-08-21 | $32.96 | $33.20 | $31.61 | $31.94 | $29.71 | 141,459 |
| 2019-08-20 | $31.93 | $33.97 | $31.92 | $32.66 | $30.38 | 314,246 |
| 2019-08-19 | $31.47 | $32.46 | $31.18 | $31.92 | $29.70 | 174,182 |
| 2019-08-16 | $30.11 | $31.39 | $30.09 | $31.21 | $29.04 | 320,092 |
| 2019-08-15 | $30.02 | $30.27 | $29.89 | $30.03 | $27.94 | 118,105 |
| 2019-08-14 | $30.73 | $31.42 | $30.04 | $30.06 | $27.97 | 82,483 |
| 2019-08-13 | $30.62 | $31.15 | $30.62 | $30.95 | $28.79 | 83,482 |
| 2019-08-12 | $30.67 | $31.17 | $30.31 | $30.65 | $28.51 | 95,614 |
| 2019-08-09 | $30.49 | $31.24 | $30.46 | $30.80 | $28.65 | 145,477 |
| 2019-08-08 | $31.17 | $31.60 | $30.65 | $30.70 | $28.56 | 364,750 |
| 2019-08-07 | $31.06 | $31.49 | $30.12 | $31.05 | $28.89 | 81,426 |
| 2019-08-06 | $30.62 | $31.28 | $30.44 | $31.26 | $29.08 | 60,622 |
| 2019-08-05 | $30.48 | $31.15 | $29.91 | $30.50 | $28.37 | 104,446 |
| 2019-08-02 | $31.59 | $31.91 | $30.49 | $30.86 | $28.71 | 114,259 |
| 2019-08-01 | $31.24 | $32.00 | $30.82 | $31.49 | $29.30 | 162,814 |
| 2019-07-31 | $30.40 | $31.55 | $30.40 | $31.13 | $28.96 | 143,932 |
| 2019-07-30 | $29.44 | $30.60 | $29.44 | $30.41 | $28.29 | 155,990 |
| 2019-07-29 | $29.10 | $29.69 | $28.50 | $29.65 | $27.58 | 93,336 |
| 2019-07-26 | $28.90 | $29.18 | $28.48 | $29.00 | $26.98 | 102,098 |
| 2019-07-25 | $28.88 | $29.13 | $28.05 | $28.74 | $26.74 | 144,592 |
| 2019-07-24 | $29.01 | $29.26 | $28.52 | $28.95 | $26.93 | 340,163 |
| 2019-07-23 | $29.94 | $29.94 | $28.82 | $28.92 | $26.91 | 126,440 |
| 2019-07-22 | $30.15 | $30.26 | $29.79 | $29.92 | $27.84 | 63,078 |
| 2019-07-19 | $30.29 | $30.61 | $30.05 | $30.06 | $27.97 | 87,214 |
| 2019-07-18 | $29.95 | $30.53 | $29.74 | $30.39 | $28.27 | 62,746 |
| 2019-07-17 | $30.26 | $30.44 | $29.94 | $29.97 | $27.88 | 88,801 |
| 2019-07-16 | $30.36 | $30.89 | $30.10 | $30.39 | $28.27 | 78,214 |
| 2019-07-15 | $30.73 | $30.73 | $30.11 | $30.38 | $28.26 | 118,644 |
| 2019-07-12 | $30.35 | $30.71 | $30.08 | $30.51 | $28.38 | 90,501 |
| 2019-07-11 | $30.40 | $30.73 | $29.55 | $30.36 | $28.24 | 190,573 |
| 2019-07-10 | $31.39 | $31.91 | $30.25 | $30.35 | $28.24 | 138,091 |
| 2019-07-09 | $32.23 | $32.54 | $31.19 | $31.42 | $29.23 | 330,968 |
| 2019-07-08 | $32.25 | $32.58 | $31.85 | $32.31 | $30.06 | 124,867 |
| 2019-07-05 | $31.93 | $32.58 | $31.93 | $32.32 | $30.07 | 257,625 |
| 2019-07-03 | $31.95 | $32.53 | $31.85 | $32.13 | $29.89 | 85,648 |
| 2019-07-02 | $31.43 | $32.09 | $31.42 | $31.98 | $29.75 | 127,104 |
| 2019-07-01 | $32.12 | $32.68 | $30.98 | $31.62 | $29.42 | 433,442 |
| 2019-06-28 | $31.55 | $31.99 | $31.20 | $31.77 | $29.56 | 237,660 |
| 2019-06-27 | $31.43 | $32.28 | $31.38 | $31.50 | $29.31 | 151,852 |
| 2019-06-26 | $30.82 | $31.83 | $30.58 | $31.39 | $29.20 | 116,824 |
| 2019-06-25 | $30.56 | $30.99 | $29.94 | $30.75 | $28.61 | 154,488 |
| 2019-06-24 | $30.29 | $31.06 | $29.76 | $30.64 | $28.51 | 141,663 |
| 2019-06-21 | $29.83 | $30.61 | $29.35 | $30.16 | $28.06 | 280,635 |
| 2019-06-20 | $30.03 | $30.23 | $29.51 | $30.01 | $27.92 | 132,687 |
| 2019-06-19 | $29.66 | $30.04 | $29.06 | $29.89 | $27.81 | 89,199 |
| 2019-06-18 | $29.02 | $29.88 | $28.74 | $29.57 | $27.51 | 79,121 |
| 2019-06-17 | $29.07 | $29.51 | $28.82 | $28.93 | $26.91 | 62,410 |
| 2019-06-14 | $29.15 | $29.35 | $28.74 | $29.01 | $26.99 | 71,911 |
| 2019-06-13 | $29.49 | $29.60 | $28.97 | $29.18 | $27.15 | 95,814 |
| 2019-06-12 | $28.09 | $29.80 | $27.95 | $29.40 | $27.35 | 138,052 |
| 2019-06-11 | $29.51 | $29.71 | $27.32 | $28.03 | $26.08 | 476,233 |
| 2019-06-10 | $30.06 | $30.66 | $29.87 | $29.90 | $27.82 | 68,296 |
| 2019-06-07 | $29.70 | $30.07 | $29.58 | $29.96 | $27.87 | 85,892 |
| 2019-06-06 | $30.04 | $30.21 | $29.28 | $29.53 | $27.47 | 181,873 |
| 2019-06-05 | $30.01 | $30.18 | $29.71 | $29.96 | $27.87 | 109,239 |
| 2019-06-04 | $29.71 | $30.10 | $29.45 | $29.90 | $27.82 | 250,634 |
| 2019-06-03 | $29.46 | $30.58 | $29.42 | $29.67 | $27.49 | 278,330 |
| 2019-05-31 | $29.54 | $30.13 | $28.88 | $29.58 | $27.41 | 142,436 |
| 2019-05-30 | $29.78 | $30.05 | $29.48 | $29.82 | $27.63 | 147,744 |
| 2019-05-29 | $29.64 | $29.94 | $28.38 | $29.81 | $27.62 | 117,766 |
| 2019-05-28 | $29.86 | $30.17 | $29.46 | $29.86 | $27.67 | 150,662 |
| 2019-05-24 | $29.86 | $30.57 | $29.67 | $29.74 | $27.56 | 210,042 |
| 2019-05-23 | $29.33 | $29.84 | $28.93 | $29.77 | $27.59 | 267,866 |
| 2019-05-22 | $29.28 | $29.73 | $29.12 | $29.53 | $27.36 | 454,811 |
| 2019-05-21 | $29.24 | $29.55 | $29.06 | $29.30 | $27.15 | 124,976 |
| 2019-05-20 | $28.66 | $29.27 | $28.63 | $29.14 | $27.00 | 108,247 |
| 2019-05-17 | $28.72 | $29.13 | $28.65 | $28.88 | $26.76 | 134,806 |
| 2019-05-16 | $28.55 | $28.99 | $28.26 | $28.95 | $26.83 | 306,501 |
| 2019-05-15 | $28.58 | $29.08 | $28.43 | $28.46 | $26.37 | 108,305 |
| 2019-05-14 | $28.70 | $29.00 | $28.48 | $28.60 | $26.50 | 167,300 |
| 2019-05-13 | $29.52 | $29.52 | $28.48 | $28.59 | $26.49 | 126,180 |
| 2019-05-10 | $31.05 | $31.05 | $28.81 | $29.87 | $27.68 | 213,582 |
| 2019-05-09 | $31.84 | $31.84 | $30.74 | $31.10 | $28.82 | 368,908 |
| 2019-05-08 | $28.91 | $31.55 | $28.80 | $30.86 | $28.60 | 518,460 |
| 2019-05-07 | $32.19 | $32.89 | $28.66 | $28.99 | $26.86 | 1,007,337 |
| 2019-05-06 | $35.62 | $36.98 | $35.53 | $36.85 | $34.15 | 206,130 |
| 2019-05-03 | $35.54 | $36.16 | $34.51 | $36.09 | $33.44 | 354,006 |
| 2019-05-02 | $34.82 | $35.67 | $33.76 | $35.55 | $32.94 | 242,377 |
| 2019-05-01 | $34.75 | $35.00 | $34.23 | $34.76 | $32.21 | 256,759 |
| 2019-04-30 | $33.76 | $34.82 | $33.46 | $34.71 | $32.16 | 385,438 |
| 2019-04-29 | $33.63 | $33.99 | $33.59 | $33.77 | $31.29 | 233,728 |
| 2019-04-26 | $33.49 | $33.77 | $33.25 | $33.51 | $31.05 | 244,716 |
| 2019-04-25 | $33.15 | $33.57 | $32.55 | $33.43 | $30.98 | 83,064 |
| 2019-04-24 | $33.09 | $33.37 | $33.00 | $33.17 | $30.74 | 83,573 |
| 2019-04-23 | $33.38 | $33.82 | $33.03 | $33.09 | $30.66 | 93,949 |
| 2019-04-22 | $33.10 | $33.37 | $32.84 | $33.37 | $30.92 | 56,330 |
| 2019-04-18 | $33.16 | $33.54 | $32.76 | $33.34 | $30.89 | 53,187 |
| 2019-04-17 | $33.70 | $33.70 | $32.57 | $33.25 | $30.81 | 119,146 |
| 2019-04-16 | $33.63 | $33.87 | $33.36 | $33.60 | $31.13 | 105,729 |
| 2019-04-15 | $33.57 | $33.71 | $33.16 | $33.50 | $31.04 | 83,770 |
| 2019-04-12 | $33.63 | $33.74 | $33.29 | $33.47 | $31.01 | 82,483 |
| 2019-04-11 | $33.76 | $33.85 | $33.51 | $33.62 | $31.15 | 99,111 |
| 2019-04-10 | $33.46 | $34.05 | $33.33 | $33.76 | $31.28 | 105,800 |
| 2019-04-09 | $33.69 | $33.71 | $33.26 | $33.47 | $31.01 | 125,550 |
| 2019-04-08 | $33.52 | $33.86 | $33.13 | $33.82 | $31.34 | 60,882 |
| 2019-04-05 | $33.06 | $33.58 | $32.70 | $33.51 | $31.05 | 97,178 |
| 2019-04-04 | $33.05 | $33.29 | $32.63 | $32.90 | $30.49 | 200,314 |
| 2019-04-03 | $32.92 | $33.48 | $32.70 | $33.04 | $30.62 | 201,046 |
| 2019-04-02 | $33.20 | $33.74 | $32.67 | $32.79 | $30.38 | 158,329 |
| 2019-04-01 | $33.11 | $33.52 | $32.81 | $33.17 | $30.74 | 172,223 |
| 2019-03-29 | $32.51 | $33.25 | $31.86 | $33.00 | $30.58 | 169,234 |
| 2019-03-28 | $32.43 | $32.59 | $32.00 | $32.43 | $30.05 | 120,614 |
| 2019-03-27 | $31.63 | $32.91 | $31.44 | $32.43 | $30.05 | 186,930 |
| 2019-03-26 | $31.59 | $31.90 | $31.26 | $31.65 | $29.33 | 232,228 |
| 2019-03-25 | $31.73 | $32.07 | $31.38 | $31.46 | $29.15 | 108,975 |
| 2019-03-22 | $32.22 | $32.39 | $31.73 | $31.73 | $29.40 | 134,673 |
| 2019-03-21 | $31.89 | $32.70 | $31.89 | $32.34 | $29.97 | 203,278 |
| 2019-03-20 | $31.95 | $32.46 | $31.75 | $31.94 | $29.60 | 87,046 |
| 2019-03-19 | $32.09 | $32.42 | $31.79 | $31.99 | $29.64 | 66,969 |
| 2019-03-18 | $31.55 | $32.77 | $31.10 | $32.07 | $29.72 | 175,626 |
| 2019-03-15 | $31.17 | $31.54 | $30.77 | $31.53 | $29.22 | 282,306 |
| 2019-03-14 | $31.27 | $31.89 | $31.02 | $31.15 | $28.86 | 112,438 |
| 2019-03-13 | $30.27 | $31.44 | $30.23 | $31.35 | $29.05 | 141,466 |
| 2019-03-12 | $29.58 | $30.81 | $29.51 | $30.27 | $28.05 | 382,656 |
| 2019-03-11 | $28.81 | $29.85 | $28.75 | $29.56 | $27.39 | 414,352 |
| 2019-03-08 | $28.55 | $28.85 | $28.29 | $28.85 | $26.73 | 66,155 |
| 2019-03-07 | $28.99 | $29.44 | $28.54 | $28.71 | $26.60 | 65,045 |
| 2019-03-06 | $29.30 | $29.33 | $28.61 | $29.00 | $26.87 | 151,995 |
| 2019-03-05 | $28.78 | $29.28 | $28.57 | $29.14 | $27.00 | 92,635 |
| 2019-03-04 | $29.27 | $29.37 | $28.73 | $28.82 | $26.60 | 103,232 |
| 2019-03-01 | $29.39 | $29.48 | $29.01 | $29.25 | $26.99 | 82,895 |
| 2019-02-28 | $29.28 | $29.81 | $29.20 | $29.30 | $27.04 | 128,184 |
| 2019-02-27 | $29.64 | $29.77 | $29.18 | $29.29 | $27.03 | 64,301 |
| 2019-02-26 | $30.24 | $30.35 | $29.57 | $29.60 | $27.32 | 101,923 |
| 2019-02-25 | $30.80 | $30.80 | $30.25 | $30.34 | $28.00 | 83,587 |
| 2019-02-22 | $30.51 | $30.85 | $30.40 | $30.50 | $28.15 | 66,256 |
| 2019-02-21 | $30.16 | $30.52 | $29.91 | $30.51 | $28.15 | 78,812 |
| 2019-02-20 | $30.47 | $30.58 | $30.12 | $30.16 | $27.83 | 206,166 |
| 2019-02-19 | $30.43 | $30.73 | $30.18 | $30.44 | $28.09 | 129,662 |
| 2019-02-15 | $29.66 | $30.76 | $29.66 | $30.44 | $28.09 | 169,040 |
| 2019-02-14 | $28.95 | $29.85 | $28.76 | $29.46 | $27.19 | 183,424 |
| 2019-02-13 | $29.29 | $29.93 | $28.78 | $28.80 | $26.58 | 150,325 |
| 2019-02-12 | $29.34 | $29.98 | $29.05 | $29.28 | $27.02 | 252,059 |
| 2019-02-11 | $30.27 | $30.38 | $28.90 | $29.31 | $27.05 | 100,064 |
| 2019-02-08 | $30.60 | $30.60 | $29.71 | $30.33 | $27.99 | 121,114 |
| 2019-02-07 | $30.80 | $33.70 | $30.00 | $30.60 | $28.24 | 191,011 |
| 2019-02-06 | $32.62 | $33.86 | $32.14 | $33.65 | $31.05 | 174,716 |
| 2019-02-05 | $31.81 | $32.84 | $31.70 | $32.70 | $30.18 | 122,430 |
| 2019-02-04 | $31.58 | $31.89 | $31.23 | $31.70 | $29.25 | 211,936 |
| 2019-02-01 | $31.35 | $31.92 | $31.01 | $31.57 | $29.13 | 399,793 |
| 2019-01-31 | $31.08 | $31.58 | $31.00 | $31.22 | $28.81 | 179,262 |
| 2019-01-30 | $31.21 | $31.36 | $31.03 | $31.13 | $28.73 | 64,281 |
| 2019-01-29 | $31.25 | $31.80 | $31.07 | $31.10 | $28.70 | 101,935 |
| 2019-01-28 | $31.51 | $32.41 | $31.19 | $31.20 | $28.79 | 227,578 |
| 2019-01-25 | $31.86 | $32.22 | $31.60 | $31.65 | $29.21 | 92,087 |
| 2019-01-24 | $32.22 | $32.36 | $31.56 | $31.67 | $29.23 | 107,994 |
| 2019-01-23 | $31.32 | $32.25 | $31.04 | $32.23 | $29.74 | 125,645 |
| 2019-01-22 | $32.00 | $32.00 | $31.12 | $31.18 | $28.77 | 93,486 |
| 2019-01-18 | $32.16 | $32.36 | $31.87 | $32.06 | $29.59 | 87,436 |
| 2019-01-17 | $32.42 | $32.61 | $32.07 | $32.10 | $29.62 | 117,338 |
| 2019-01-16 | $31.79 | $32.60 | $31.79 | $32.41 | $29.91 | 73,416 |
| 2019-01-15 | $31.92 | $32.50 | $31.46 | $31.78 | $29.33 | 145,424 |
| 2019-01-14 | $32.90 | $33.17 | $31.91 | $31.91 | $29.45 | 93,964 |
| 2019-01-11 | $33.17 | $33.37 | $32.82 | $33.11 | $30.55 | 105,419 |
| 2019-01-10 | $32.95 | $33.37 | $32.65 | $33.36 | $30.78 | 82,794 |
| 2019-01-09 | $32.54 | $33.37 | $32.54 | $33.05 | $30.50 | 109,754 |
| 2019-01-08 | $32.31 | $32.79 | $31.92 | $32.70 | $30.18 | 108,510 |
| 2019-01-07 | $32.21 | $34.41 | $31.90 | $32.36 | $29.86 | 95,461 |
| 2019-01-04 | $31.30 | $32.58 | $31.09 | $32.22 | $29.73 | 146,856 |
| 2019-01-03 | $31.72 | $32.61 | $31.02 | $31.34 | $28.92 | 64,379 |
| 2019-01-02 | $31.85 | $32.50 | $31.65 | $31.91 | $29.45 | 148,624 |
| 2018-12-31 | $31.80 | $32.19 | $31.40 | $32.16 | $29.68 | 96,941 |
| 2018-12-28 | $31.68 | $32.24 | $31.60 | $31.72 | $29.27 | 76,352 |
| 2018-12-27 | $31.82 | $32.42 | $30.79 | $31.64 | $29.20 | 94,451 |
| 2018-12-26 | $31.37 | $32.26 | $31.18 | $32.21 | $29.72 | 86,072 |
| 2018-12-24 | $31.36 | $31.62 | $30.80 | $31.18 | $28.77 | 80,642 |
| 2018-12-21 | $31.84 | $32.34 | $31.02 | $31.62 | $29.18 | 488,645 |
| 2018-12-20 | $31.78 | $32.23 | $31.61 | $31.83 | $29.37 | 113,025 |
| 2018-12-19 | $32.81 | $32.94 | $31.70 | $31.88 | $29.42 | 110,115 |
| 2018-12-18 | $32.77 | $32.93 | $32.39 | $32.75 | $30.22 | 121,617 |
| 2018-12-17 | $32.78 | $33.25 | $32.37 | $32.56 | $30.05 | 173,906 |
| 2018-12-14 | $32.69 | $33.23 | $32.14 | $32.95 | $30.41 | 158,292 |
| 2018-12-13 | $32.76 | $33.89 | $32.08 | $32.91 | $30.37 | 141,507 |
| 2018-12-12 | $32.99 | $33.53 | $32.30 | $32.72 | $30.19 | 135,125 |
| 2018-12-11 | $33.36 | $33.36 | $32.51 | $32.72 | $30.19 | 43,106 |
| 2018-12-10 | $32.87 | $33.30 | $32.37 | $33.06 | $30.51 | 158,449 |
| 2018-12-07 | $33.16 | $33.98 | $32.40 | $32.87 | $30.33 | 174,483 |
| 2018-12-06 | $32.63 | $33.71 | $32.02 | $33.01 | $30.46 | 126,321 |
| 2018-12-04 | $33.81 | $34.42 | $32.72 | $32.99 | $30.44 | 114,726 |
| 2018-12-03 | $34.29 | $34.69 | $33.05 | $33.81 | $31.20 | 169,992 |
| 2018-11-30 | $33.20 | $33.96 | $32.93 | $33.90 | $31.28 | 100,642 |
| 2018-11-29 | $33.57 | $34.28 | $33.08 | $33.13 | $30.57 | 60,213 |
| 2018-11-28 | $32.60 | $33.98 | $32.59 | $33.84 | $31.23 | 106,645 |
| 2018-11-27 | $33.09 | $33.25 | $32.31 | $32.60 | $30.08 | 94,826 |
| 2018-11-26 | $33.70 | $35.07 | $33.38 | $33.39 | $30.70 | 107,689 |
| 2018-11-23 | $33.39 | $34.46 | $33.39 | $33.64 | $30.93 | 75,688 |
| 2018-11-21 | $34.25 | $34.67 | $33.48 | $33.54 | $30.84 | 81,787 |
| 2018-11-20 | $33.69 | $34.54 | $33.69 | $34.20 | $31.44 | 198,272 |
| 2018-11-19 | $34.57 | $34.82 | $33.43 | $33.96 | $31.22 | 144,513 |
| 2018-11-16 | $35.32 | $35.91 | $34.57 | $34.91 | $32.10 | 219,538 |
| 2018-11-15 | $36.02 | $36.71 | $35.35 | $35.38 | $32.53 | 102,742 |
| 2018-11-14 | $36.72 | $37.01 | $35.71 | $36.05 | $33.15 | 111,885 |
| 2018-11-13 | $35.89 | $36.76 | $35.33 | $36.56 | $33.61 | 165,427 |
| 2018-11-12 | $36.89 | $36.94 | $35.76 | $35.82 | $32.93 | 73,089 |
| 2018-11-09 | $38.65 | $39.10 | $36.82 | $37.10 | $34.11 | 136,292 |
| 2018-11-08 | $38.61 | $40.47 | $37.80 | $38.66 | $35.54 | 114,594 |
| 2018-11-07 | $37.73 | $39.67 | $35.37 | $38.70 | $35.58 | 360,226 |
| 2018-11-06 | $42.42 | $43.22 | $41.92 | $42.18 | $38.78 | 103,202 |
| 2018-11-05 | $42.30 | $43.40 | $41.34 | $42.38 | $38.97 | 149,281 |
| 2018-11-02 | $42.54 | $43.75 | $41.71 | $42.29 | $38.88 | 109,858 |
| 2018-11-01 | $42.98 | $43.64 | $42.25 | $42.30 | $38.89 | 157,290 |
| 2018-10-31 | $43.45 | $43.45 | $42.65 | $42.92 | $39.46 | 114,762 |
| 2018-10-30 | $43.02 | $44.19 | $42.67 | $43.00 | $39.54 | 99,243 |
| 2018-10-29 | $43.76 | $44.85 | $42.41 | $43.03 | $39.56 | 104,398 |
| 2018-10-26 | $42.55 | $43.93 | $42.15 | $43.42 | $39.92 | 150,787 |
| 2018-10-25 | $42.51 | $43.30 | $42.12 | $43.07 | $39.60 | 118,206 |
| 2018-10-24 | $44.50 | $44.92 | $42.32 | $42.32 | $38.91 | 124,547 |
| 2018-10-23 | $44.10 | $44.99 | $43.75 | $44.64 | $41.04 | 115,931 |
| 2018-10-22 | $44.36 | $44.88 | $44.03 | $44.50 | $40.91 | 140,742 |
| 2018-10-19 | $44.00 | $44.97 | $44.00 | $44.20 | $40.64 | 100,927 |
| 2018-10-18 | $43.73 | $44.14 | $43.55 | $43.93 | $40.39 | 62,613 |
| 2018-10-17 | $43.56 | $44.02 | $42.88 | $43.89 | $40.35 | 52,585 |
| 2018-10-16 | $43.19 | $43.80 | $42.65 | $43.66 | $40.14 | 82,490 |
| 2018-10-15 | $42.30 | $43.49 | $42.26 | $43.00 | $39.54 | 96,010 |
| 2018-10-12 | $42.15 | $42.54 | $41.98 | $42.37 | $38.96 | 83,503 |
| 2018-10-11 | $42.33 | $42.90 | $41.54 | $41.64 | $38.28 | 102,051 |
| 2018-10-10 | $42.64 | $42.87 | $42.26 | $42.44 | $39.02 | 124,320 |
| 2018-10-09 | $42.80 | $43.85 | $42.25 | $42.67 | $39.23 | 103,261 |
| 2018-10-08 | $43.30 | $43.69 | $42.72 | $42.91 | $39.45 | 55,700 |
| 2018-10-05 | $44.29 | $44.29 | $42.95 | $43.39 | $39.89 | 133,134 |
| 2018-10-04 | $44.26 | $44.67 | $43.40 | $44.23 | $40.67 | 124,431 |
| 2018-10-03 | $43.02 | $44.70 | $43.02 | $44.39 | $40.81 | 113,245 |
| 2018-10-02 | $43.34 | $43.39 | $42.53 | $42.79 | $39.34 | 62,980 |
| 2018-10-01 | $43.03 | $43.89 | $42.81 | $43.34 | $39.85 | 128,963 |
| 2018-09-28 | $42.40 | $43.95 | $41.88 | $42.90 | $39.44 | 179,482 |
| 2018-09-27 | $43.05 | $43.30 | $42.45 | $42.45 | $39.03 | 87,798 |
| 2018-09-26 | $42.75 | $43.10 | $41.70 | $43.00 | $39.54 | 126,534 |
| 2018-09-25 | $42.60 | $43.05 | $42.15 | $42.70 | $39.26 | 74,749 |
| 2018-09-24 | $42.20 | $42.60 | $42.20 | $42.45 | $39.03 | 178,531 |
| 2018-09-21 | $43.60 | $43.75 | $42.10 | $42.30 | $38.89 | 312,771 |
| 2018-09-20 | $42.50 | $43.87 | $42.50 | $43.45 | $39.95 | 84,015 |
| 2018-09-19 | $43.75 | $43.90 | $42.60 | $42.65 | $39.21 | 134,591 |
| 2018-09-18 | $43.45 | $44.05 | $43.00 | $43.75 | $40.22 | 150,660 |
| 2018-09-17 | $43.80 | $44.70 | $43.00 | $43.35 | $39.86 | 198,768 |
| 2018-09-14 | $44.05 | $44.10 | $43.30 | $43.75 | $40.22 | 196,948 |
| 2018-09-13 | $44.95 | $44.95 | $43.20 | $44.10 | $40.55 | 267,033 |
| 2018-09-12 | $44.30 | $45.10 | $44.30 | $44.80 | $41.19 | 255,447 |
| 2018-09-11 | $45.85 | $46.35 | $44.50 | $44.55 | $40.96 | 189,473 |
| 2018-09-10 | $46.35 | $46.90 | $45.95 | $46.00 | $42.29 | 180,273 |
| 2018-09-07 | $46.50 | $46.85 | $46.05 | $46.20 | $42.48 | 86,035 |
| 2018-09-06 | $47.65 | $47.85 | $46.45 | $46.65 | $42.89 | 129,180 |
| 2018-09-05 | $47.65 | $47.65 | $47.05 | $47.65 | $43.81 | 90,324 |
| 2018-09-04 | $46.85 | $47.75 | $46.80 | $47.70 | $43.86 | 100,001 |
| 2018-08-31 | $45.35 | $47.40 | $45.35 | $47.20 | $43.31 | 123,381 |
| 2018-08-30 | $47.05 | $47.05 | $45.34 | $45.55 | $41.79 | 127,519 |
| 2018-08-29 | $49.30 | $50.05 | $46.35 | $47.00 | $43.12 | 213,880 |
| 2018-08-28 | $46.30 | $50.40 | $41.33 | $49.25 | $45.19 | 521,062 |
| 2018-08-27 | $52.00 | $54.62 | $51.70 | $53.50 | $49.09 | 427,436 |
| 2018-08-24 | $49.90 | $50.95 | $49.90 | $50.75 | $46.56 | 211,921 |
| 2018-08-23 | $49.75 | $50.25 | $49.68 | $49.85 | $45.74 | 88,319 |
| 2018-08-22 | $50.40 | $51.09 | $49.75 | $49.85 | $45.74 | 124,089 |
| 2018-08-21 | $50.15 | $50.75 | $49.95 | $50.50 | $46.33 | 118,553 |
| 2018-08-20 | $49.60 | $50.25 | $49.55 | $49.95 | $45.83 | 116,461 |
| 2018-08-17 | $49.80 | $49.90 | $49.20 | $49.35 | $45.28 | 101,125 |
| 2018-08-16 | $49.50 | $50.00 | $49.25 | $49.90 | $45.78 | 47,115 |
| 2018-08-15 | $49.85 | $49.85 | $49.00 | $49.25 | $45.19 | 81,912 |
| 2018-08-14 | $50.20 | $50.30 | $49.60 | $49.95 | $45.83 | 67,430 |
| 2018-08-13 | $49.25 | $50.95 | $48.90 | $50.05 | $45.92 | 166,166 |
| 2018-08-10 | $49.05 | $49.80 | $49.05 | $49.05 | $45.00 | 53,006 |
| 2018-08-09 | $49.60 | $49.80 | $49.05 | $49.15 | $45.10 | 68,896 |
| 2018-08-08 | $50.50 | $50.95 | $49.55 | $49.60 | $45.51 | 137,567 |
| 2018-08-07 | $51.00 | $51.00 | $49.55 | $50.55 | $46.38 | 105,398 |
| 2018-08-06 | $50.15 | $51.05 | $50.05 | $50.80 | $46.61 | 89,517 |
| 2018-08-03 | $48.40 | $50.50 | $48.40 | $50.40 | $46.24 | 94,017 |
| 2018-08-02 | $48.40 | $49.10 | $48.20 | $49.05 | $45.00 | 245,727 |
| 2018-08-01 | $47.95 | $48.75 | $47.70 | $48.70 | $44.68 | 78,793 |
| 2018-07-31 | $47.40 | $47.95 | $46.65 | $47.90 | $43.95 | 91,930 |
| 2018-07-30 | $47.10 | $47.40 | $46.60 | $47.15 | $43.26 | 57,580 |
| 2018-07-27 | $47.65 | $47.65 | $46.68 | $47.15 | $43.26 | 90,215 |
| 2018-07-26 | $47.55 | $47.85 | $47.40 | $47.70 | $43.76 | 110,466 |
| 2018-07-25 | $47.20 | $47.70 | $47.10 | $47.50 | $43.58 | 69,409 |
| 2018-07-24 | $48.15 | $48.30 | $47.05 | $47.20 | $43.31 | 81,039 |
| 2018-07-23 | $47.35 | $48.55 | $46.80 | $48.20 | $44.22 | 109,277 |
| 2018-07-20 | $47.05 | $47.75 | $46.65 | $47.50 | $43.58 | 116,689 |
| 2018-07-19 | $47.75 | $47.75 | $47.00 | $47.10 | $43.21 | 144,907 |
| 2018-07-18 | $48.05 | $48.70 | $47.73 | $47.95 | $43.99 | 46,865 |
| 2018-07-17 | $48.25 | $48.55 | $47.95 | $48.15 | $44.18 | 74,749 |
| 2018-07-16 | $48.25 | $48.55 | $47.95 | $48.30 | $44.32 | 55,792 |
| 2018-07-13 | $48.25 | $48.40 | $47.80 | $48.35 | $44.36 | 57,796 |
| 2018-07-12 | $46.90 | $48.20 | $46.25 | $48.15 | $44.18 | 123,485 |
| 2018-07-11 | $46.80 | $47.25 | $46.45 | $46.75 | $42.89 | 106,619 |
| 2018-07-10 | $47.25 | $47.50 | $46.43 | $46.60 | $42.76 | 91,573 |
| 2018-07-09 | $47.35 | $47.45 | $46.68 | $47.25 | $43.35 | 79,243 |
| 2018-07-06 | $47.05 | $47.40 | $46.75 | $47.25 | $43.35 | 55,740 |
| 2018-07-05 | $47.15 | $47.35 | $46.00 | $47.15 | $43.26 | 88,756 |
| 2018-07-03 | $46.95 | $47.25 | $46.55 | $46.85 | $42.98 | 35,604 |
| 2018-07-02 | $46.00 | $46.85 | $45.65 | $46.85 | $42.98 | 84,717 |
| 2018-06-29 | $45.80 | $46.15 | $45.25 | $46.05 | $42.25 | 104,438 |
| 2018-06-28 | $45.50 | $46.05 | $45.10 | $45.70 | $41.93 | 110,946 |
| 2018-06-27 | $46.60 | $46.60 | $45.40 | $45.50 | $41.75 | 82,267 |
| 2018-06-26 | $46.85 | $47.10 | $46.35 | $46.70 | $42.85 | 114,527 |
| 2018-06-25 | $47.30 | $48.10 | $46.65 | $46.80 | $42.94 | 104,933 |
| 2018-06-22 | $48.00 | $48.00 | $46.80 | $47.35 | $43.44 | 219,617 |
| 2018-06-21 | $48.15 | $48.15 | $47.00 | $47.95 | $43.99 | 84,091 |
| 2018-06-20 | $47.70 | $48.10 | $46.50 | $48.10 | $44.13 | 179,328 |
| 2018-06-19 | $47.55 | $47.80 | $47.05 | $47.65 | $43.72 | 82,269 |
| 2018-06-18 | $46.60 | $48.00 | $45.80 | $47.85 | $43.90 | 96,556 |
| 2018-06-15 | $46.85 | $46.98 | $45.93 | $46.80 | $42.94 | 231,765 |
| 2018-06-14 | $46.55 | $47.10 | $44.83 | $46.90 | $43.03 | 141,422 |
| 2018-06-13 | $46.35 | $47.20 | $46.15 | $46.50 | $42.66 | 177,321 |
| 2018-06-12 | $47.05 | $47.20 | $46.00 | $46.30 | $42.48 | 193,349 |
| 2018-06-11 | $46.50 | $47.06 | $46.25 | $46.80 | $42.94 | 171,611 |
| 2018-06-08 | $46.70 | $47.25 | $45.80 | $46.40 | $42.57 | 85,993 |
| 2018-06-07 | $46.50 | $48.40 | $46.20 | $46.75 | $42.89 | 63,246 |
| 2018-06-06 | $46.25 | $46.90 | $45.45 | $46.55 | $42.71 | 110,824 |
| 2018-06-05 | $46.35 | $46.60 | $45.35 | $46.10 | $42.30 | 128,822 |
| 2018-06-04 | $46.05 | $46.65 | $45.60 | $46.60 | $42.66 | 72,042 |
| 2018-06-01 | $45.35 | $46.35 | $45.35 | $46.00 | $42.11 | 67,250 |
| 2018-05-31 | $45.35 | $45.97 | $45.05 | $45.20 | $41.38 | 52,929 |
| 2018-05-30 | $44.70 | $46.05 | $43.70 | $45.30 | $41.47 | 112,042 |
| 2018-05-29 | $44.05 | $44.90 | $43.30 | $44.80 | $41.02 | 117,931 |
| 2018-05-25 | $44.85 | $45.15 | $44.35 | $44.50 | $40.74 | 46,298 |
| 2018-05-24 | $45.10 | $45.25 | $44.58 | $44.80 | $41.02 | 42,042 |
| 2018-05-23 | $45.00 | $45.75 | $44.65 | $45.00 | $41.20 | 76,401 |
| 2018-05-22 | $45.55 | $45.70 | $44.95 | $45.00 | $41.20 | 75,961 |
| 2018-05-21 | $45.35 | $46.00 | $45.20 | $45.50 | $41.66 | 73,401 |
| 2018-05-18 | $45.05 | $45.35 | $44.65 | $45.30 | $41.47 | 90,845 |
| 2018-05-17 | $44.00 | $44.95 | $43.85 | $44.85 | $41.06 | 87,977 |
| 2018-05-16 | $43.20 | $44.40 | $43.20 | $44.15 | $40.42 | 124,151 |
| 2018-05-15 | $43.60 | $43.95 | $42.90 | $43.10 | $39.46 | 107,395 |
| 2018-05-14 | $43.85 | $44.20 | $43.35 | $43.70 | $40.01 | 59,107 |
| 2018-05-11 | $43.60 | $44.15 | $43.30 | $43.80 | $40.10 | 46,487 |
| 2018-05-10 | $43.90 | $44.40 | $42.67 | $43.55 | $39.87 | 120,350 |
| 2018-05-09 | $44.55 | $45.18 | $43.70 | $43.95 | $40.24 | 143,350 |
| 2018-05-08 | $42.45 | $44.50 | $41.00 | $44.25 | $40.51 | 206,226 |
| 2018-05-07 | $42.20 | $42.55 | $41.75 | $42.10 | $38.54 | 92,280 |
| 2018-05-04 | $41.65 | $43.15 | $41.21 | $42.45 | $38.86 | 103,693 |
| 2018-05-03 | $42.40 | $42.85 | $41.70 | $41.75 | $38.22 | 90,414 |
| 2018-05-02 | $42.10 | $42.65 | $41.75 | $42.35 | $38.77 | 94,327 |
| 2018-05-01 | $42.20 | $42.40 | $41.70 | $42.15 | $38.59 | 75,031 |
| 2018-04-30 | $43.10 | $43.40 | $42.30 | $42.30 | $38.73 | 75,097 |
| 2018-04-27 | $43.85 | $44.03 | $42.70 | $42.90 | $39.28 | 99,844 |
| 2018-04-26 | $43.10 | $44.05 | $42.90 | $43.80 | $40.10 | 71,128 |
| 2018-04-25 | $43.10 | $43.40 | $42.15 | $43.00 | $39.37 | 59,131 |
| 2018-04-24 | $43.25 | $43.55 | $43.00 | $43.20 | $39.55 | 59,827 |
| 2018-04-23 | $44.10 | $44.48 | $43.10 | $43.20 | $39.55 | 86,838 |
| 2018-04-20 | $43.55 | $44.55 | $43.55 | $44.00 | $40.28 | 75,060 |
| 2018-04-19 | $44.25 | $44.25 | $43.15 | $43.65 | $39.96 | 108,433 |
| 2018-04-18 | $44.00 | $44.35 | $43.40 | $43.95 | $40.24 | 102,485 |
| 2018-04-17 | $43.00 | $44.20 | $42.75 | $44.00 | $40.28 | 86,001 |
| 2018-04-16 | $42.40 | $42.90 | $42.25 | $42.60 | $39.00 | 184,901 |
| 2018-04-13 | $41.70 | $42.25 | $41.50 | $42.15 | $38.59 | 57,798 |
| 2018-04-12 | $41.60 | $42.65 | $41.25 | $41.70 | $38.18 | 80,875 |
| 2018-04-11 | $41.75 | $42.05 | $41.05 | $41.40 | $37.90 | 75,409 |
| 2018-04-10 | $40.85 | $41.80 | $40.70 | $41.70 | $38.18 | 79,326 |
| 2018-04-09 | $41.90 | $43.15 | $40.30 | $40.60 | $37.17 | 184,474 |
| 2018-04-06 | $40.45 | $41.65 | $40.45 | $41.55 | $38.04 | 111,240 |
| 2018-04-05 | $40.30 | $40.90 | $39.80 | $40.55 | $37.12 | 70,800 |
| 2018-04-04 | $39.45 | $40.15 | $38.85 | $40.00 | $36.62 | 76,449 |
| 2018-04-03 | $38.90 | $39.85 | $38.65 | $39.85 | $36.48 | 73,138 |
| 2018-04-02 | $39.70 | $39.70 | $38.45 | $38.70 | $35.43 | 80,716 |
| 2018-03-29 | $39.55 | $39.95 | $38.70 | $39.70 | $36.35 | 111,539 |
| 2018-03-28 | $39.30 | $39.68 | $38.48 | $39.50 | $36.16 | 95,800 |
| 2018-03-27 | $39.30 | $39.50 | $38.65 | $39.25 | $35.93 | 81,855 |
| 2018-03-26 | $39.10 | $39.40 | $38.35 | $39.25 | $35.93 | 66,077 |
| 2018-03-23 | $39.25 | $39.45 | $38.65 | $38.65 | $35.38 | 79,701 |
| 2018-03-22 | $38.45 | $39.65 | $38.30 | $39.10 | $35.80 | 105,927 |
| 2018-03-21 | $38.75 | $39.15 | $38.45 | $38.75 | $35.48 | 86,150 |
| 2018-03-20 | $39.55 | $39.90 | $38.60 | $38.90 | $35.61 | 115,606 |
| 2018-03-19 | $39.95 | $40.20 | $39.10 | $39.60 | $36.25 | 166,156 |
| 2018-03-16 | $39.90 | $40.73 | $39.90 | $40.25 | $36.85 | 214,862 |
| 2018-03-15 | $40.20 | $40.55 | $39.55 | $39.95 | $36.57 | 230,078 |
| 2018-03-14 | $40.60 | $40.75 | $39.85 | $40.20 | $36.80 | 131,306 |
| 2018-03-13 | $40.45 | $41.05 | $39.95 | $40.25 | $36.85 | 84,928 |
| 2018-03-12 | $39.75 | $40.85 | $39.00 | $40.45 | $37.03 | 99,710 |
| 2018-03-09 | $39.95 | $40.10 | $39.28 | $39.75 | $36.39 | 81,994 |
| 2018-03-08 | $39.65 | $40.00 | $38.65 | $39.65 | $36.30 | 94,235 |
| 2018-03-07 | $38.55 | $39.55 | $38.45 | $39.50 | $36.16 | 97,903 |
| 2018-03-06 | $40.15 | $40.15 | $38.05 | $38.90 | $35.61 | 135,371 |
| 2018-03-05 | $39.30 | $40.20 | $38.40 | $40.10 | $36.62 | 131,258 |
| 2018-03-02 | $37.85 | $39.75 | $37.85 | $39.55 | $36.12 | 113,843 |
| 2018-03-01 | $38.30 | $38.83 | $37.10 | $38.15 | $34.84 | 158,026 |
| 2018-02-28 | $38.75 | $38.75 | $37.70 | $38.45 | $35.11 | 137,468 |
| 2018-02-27 | $38.65 | $38.70 | $38.20 | $38.55 | $35.20 | 154,689 |
| 2018-02-26 | $38.40 | $39.25 | $38.08 | $38.75 | $35.39 | 173,029 |
| 2018-02-23 | $38.10 | $38.55 | $38.00 | $38.35 | $35.02 | 213,169 |
| 2018-02-22 | $36.85 | $38.15 | $36.05 | $37.80 | $34.52 | 236,006 |
| 2018-02-21 | $35.40 | $36.75 | $35.25 | $36.60 | $33.42 | 111,881 |
| 2018-02-20 | $35.65 | $36.05 | $34.95 | $35.25 | $32.19 | 61,916 |
| 2018-02-16 | $35.95 | $36.35 | $35.70 | $35.80 | $32.69 | 81,882 |
| 2018-02-15 | $35.95 | $36.90 | $35.58 | $36.05 | $32.92 | 48,380 |
| 2018-02-14 | $34.65 | $35.75 | $34.65 | $35.65 | $32.55 | 119,677 |
| 2018-02-13 | $35.15 | $36.43 | $34.75 | $35.05 | $32.01 | 107,455 |
| 2018-02-12 | $35.80 | $36.45 | $35.15 | $35.45 | $32.37 | 101,549 |
| 2018-02-09 | $35.65 | $35.95 | $34.65 | $35.55 | $32.46 | 91,248 |
| 2018-02-08 | $36.50 | $36.75 | $35.30 | $35.35 | $32.28 | 63,230 |
| 2018-02-07 | $36.70 | $36.90 | $35.00 | $36.60 | $33.42 | 87,290 |
| 2018-02-06 | $36.20 | $36.75 | $33.25 | $36.35 | $33.19 | 156,478 |
| 2018-02-05 | $33.55 | $35.35 | $32.05 | $32.20 | $29.40 | 72,188 |
| 2018-02-02 | $34.15 | $34.35 | $33.70 | $34.05 | $31.09 | 64,814 |
| 2018-02-01 | $33.90 | $34.40 | $33.50 | $34.35 | $31.37 | 84,257 |
| 2018-01-31 | $34.85 | $34.85 | $33.95 | $34.05 | $31.09 | 47,534 |
| 2018-01-30 | $34.50 | $35.05 | $33.95 | $34.80 | $31.78 | 70,506 |
| 2018-01-29 | $35.75 | $35.90 | $34.85 | $34.90 | $31.87 | 103,341 |
| 2018-01-26 | $36.35 | $36.70 | $34.45 | $35.85 | $32.74 | 43,724 |
| 2018-01-25 | $36.25 | $36.75 | $35.80 | $36.10 | $32.97 | 52,636 |
| 2018-01-24 | $36.20 | $36.35 | $35.90 | $36.00 | $32.87 | 62,560 |
| 2018-01-23 | $36.20 | $36.40 | $35.85 | $36.15 | $33.01 | 66,633 |
| 2018-01-22 | $36.25 | $36.35 | $35.83 | $36.30 | $33.15 | 43,430 |
| 2018-01-19 | $35.80 | $36.25 | $35.45 | $36.20 | $33.06 | 41,915 |
| 2018-01-18 | $35.90 | $35.90 | $35.20 | $35.80 | $32.69 | 58,533 |
| 2018-01-17 | $35.60 | $36.30 | $35.20 | $35.95 | $32.83 | 52,132 |
| 2018-01-16 | $35.65 | $36.30 | $35.30 | $35.35 | $32.28 | 51,109 |
| 2018-01-12 | $35.80 | $36.24 | $35.50 | $35.70 | $32.60 | 41,985 |
| 2018-01-11 | $35.20 | $35.98 | $34.85 | $35.85 | $32.74 | 56,755 |
| 2018-01-10 | $35.30 | $35.33 | $33.60 | $35.15 | $32.10 | 43,743 |
| 2018-01-09 | $35.05 | $36.00 | $34.90 | $35.40 | $32.33 | 69,705 |
| 2018-01-08 | $35.05 | $35.20 | $34.55 | $35.00 | $31.96 | 110,155 |
| 2018-01-05 | $35.00 | $35.35 | $34.75 | $35.30 | $32.23 | 59,097 |
| 2018-01-04 | $34.65 | $35.00 | $34.20 | $34.85 | $31.82 | 86,597 |
| 2018-01-03 | $34.25 | $34.65 | $34.20 | $34.50 | $31.50 | 116,676 |
| 2018-01-02 | $33.75 | $34.85 | $33.63 | $34.30 | $31.32 | 127,497 |
| 2017-12-29 | $33.80 | $34.25 | $33.35 | $33.50 | $30.59 | 69,812 |
| 2017-12-28 | $33.60 | $34.05 | $33.42 | $33.75 | $30.82 | 124,051 |
| 2017-12-27 | $34.20 | $34.20 | $33.45 | $33.60 | $30.68 | 135,957 |
| 2017-12-26 | $34.15 | $34.70 | $33.95 | $34.10 | $31.14 | 96,548 |
| 2017-12-22 | $35.05 | $35.05 | $34.20 | $34.20 | $31.23 | 44,992 |
| 2017-12-21 | $35.25 | $35.90 | $34.75 | $35.10 | $32.05 | 55,005 |
| 2017-12-20 | $35.30 | $35.95 | $35.15 | $35.15 | $32.10 | 69,221 |
| 2017-12-19 | $35.10 | $35.25 | $33.98 | $35.05 | $32.01 | 117,180 |
| 2017-12-18 | $33.70 | $35.25 | $33.60 | $35.25 | $32.19 | 125,025 |
| 2017-12-15 | $33.25 | $33.70 | $33.14 | $33.35 | $30.45 | 432,321 |
| 2017-12-14 | $33.65 | $34.05 | $32.40 | $33.25 | $30.36 | 140,885 |
| 2017-12-13 | $32.95 | $33.95 | $32.95 | $33.65 | $30.73 | 124,129 |
| 2017-12-12 | $32.90 | $33.40 | $32.90 | $33.05 | $30.18 | 96,061 |
| 2017-12-11 | $32.75 | $33.45 | $32.35 | $32.85 | $30.00 | 78,590 |
| 2017-12-08 | $32.75 | $32.98 | $32.55 | $32.75 | $29.91 | 73,518 |
| 2017-12-07 | $32.90 | $33.25 | $32.60 | $32.65 | $29.81 | 171,752 |
| 2017-12-06 | $33.30 | $33.65 | $32.70 | $32.85 | $30.00 | 75,502 |
| 2017-12-05 | $32.65 | $33.80 | $32.65 | $33.35 | $30.45 | 103,705 |
| 2017-12-04 | $33.95 | $34.35 | $32.70 | $32.75 | $29.82 | 128,316 |
| 2017-12-01 | $34.55 | $34.60 | $33.25 | $33.75 | $30.73 | 96,727 |
| 2017-11-30 | $34.80 | $35.35 | $34.10 | $34.70 | $31.59 | 154,587 |
| 2017-11-29 | $35.15 | $35.45 | $34.53 | $34.75 | $31.64 | 93,675 |
| 2017-11-28 | $35.15 | $35.33 | $34.75 | $35.00 | $31.87 | 185,714 |
| 2017-11-27 | $34.70 | $35.30 | $34.70 | $35.15 | $32.00 | 120,357 |
| 2017-11-24 | $35.10 | $35.20 | $34.35 | $34.65 | $31.55 | 42,867 |
| 2017-11-22 | $35.75 | $35.95 | $35.05 | $35.15 | $32.00 | 42,857 |
| 2017-11-21 | $35.00 | $35.80 | $35.00 | $35.75 | $32.55 | 86,134 |
| 2017-11-20 | $34.65 | $35.00 | $34.45 | $34.90 | $31.77 | 106,788 |
| 2017-11-17 | $34.65 | $35.00 | $34.45 | $34.80 | $31.68 | 81,149 |
| 2017-11-16 | $34.60 | $35.15 | $34.60 | $34.85 | $31.73 | 66,446 |
| 2017-11-15 | $34.15 | $34.65 | $33.95 | $34.25 | $31.18 | 58,259 |
| 2017-11-14 | $34.35 | $34.55 | $34.05 | $34.30 | $31.23 | 61,137 |
| 2017-11-13 | $34.20 | $34.80 | $34.20 | $34.45 | $31.36 | 63,307 |
| 2017-11-10 | $34.05 | $34.80 | $33.70 | $34.60 | $31.50 | 67,351 |
| 2017-11-09 | $35.60 | $35.85 | $33.58 | $34.15 | $31.09 | 136,184 |
| 2017-11-08 | $35.65 | $36.85 | $34.65 | $35.70 | $32.50 | 122,840 |
| 2017-11-07 | $38.80 | $38.80 | $34.50 | $35.85 | $32.64 | 144,557 |
| 2017-11-06 | $37.65 | $38.35 | $37.35 | $37.90 | $34.51 | 53,229 |
| 2017-11-03 | $37.15 | $37.80 | $36.75 | $37.70 | $34.32 | 46,639 |
| 2017-11-02 | $36.95 | $37.30 | $36.60 | $37.15 | $33.82 | 89,791 |
| 2017-11-01 | $37.75 | $37.95 | $36.95 | $37.05 | $33.73 | 72,316 |
| 2017-10-31 | $36.30 | $37.75 | $36.30 | $37.65 | $34.28 | 96,513 |
| 2017-10-30 | $37.50 | $37.53 | $35.95 | $36.25 | $33.00 | 59,127 |
| 2017-10-27 | $37.15 | $37.75 | $36.95 | $37.55 | $34.19 | 96,093 |
| 2017-10-26 | $37.10 | $37.50 | $36.75 | $37.20 | $33.87 | 46,840 |
| 2017-10-25 | $37.35 | $37.40 | $36.65 | $37.05 | $33.73 | 46,027 |
| 2017-10-24 | $37.20 | $37.75 | $37.00 | $37.30 | $33.96 | 70,314 |
| 2017-10-23 | $37.05 | $37.55 | $37.05 | $37.30 | $33.96 | 48,187 |
| 2017-10-20 | $37.55 | $37.58 | $37.05 | $37.10 | $33.78 | 78,113 |
| 2017-10-19 | $37.25 | $37.75 | $37.00 | $37.30 | $33.96 | 59,321 |
| 2017-10-18 | $37.50 | $37.70 | $37.26 | $37.30 | $33.96 | 64,617 |
| 2017-10-17 | $37.75 | $37.90 | $37.25 | $37.45 | $34.10 | 49,915 |
| 2017-10-16 | $36.80 | $37.85 | $36.80 | $37.80 | $34.41 | 64,787 |
| 2017-10-13 | $37.15 | $37.35 | $36.60 | $36.75 | $33.46 | 90,664 |
| 2017-10-12 | $37.05 | $37.25 | $36.65 | $37.10 | $33.78 | 80,117 |
| 2017-10-11 | $37.30 | $37.85 | $36.95 | $37.00 | $33.69 | 184,629 |
| 2017-10-10 | $37.45 | $37.60 | $36.65 | $37.15 | $33.82 | 48,637 |
| 2017-10-09 | $37.55 | $37.70 | $37.10 | $37.30 | $33.96 | 37,749 |
| 2017-10-06 | $37.70 | $37.85 | $36.91 | $37.45 | $34.10 | 170,726 |
| 2017-10-05 | $37.75 | $38.00 | $37.40 | $37.80 | $34.41 | 71,724 |
| 2017-10-04 | $37.15 | $37.85 | $37.15 | $37.60 | $34.23 | 143,430 |
| 2017-10-03 | $37.45 | $37.50 | $36.60 | $37.30 | $33.96 | 113,155 |
| 2017-10-02 | $37.05 | $37.75 | $37.05 | $37.45 | $34.10 | 123,269 |
| 2017-09-29 | $36.80 | $37.18 | $36.50 | $37.05 | $33.73 | 121,307 |
| 2017-09-28 | $36.80 | $37.03 | $36.35 | $36.75 | $33.46 | 105,444 |
| 2017-09-27 | $35.90 | $36.95 | $35.70 | $36.90 | $33.60 | 122,988 |
| 2017-09-26 | $35.45 | $35.75 | $35.35 | $35.70 | $32.50 | 74,403 |
| 2017-09-25 | $35.45 | $35.55 | $35.20 | $35.40 | $32.23 | 81,587 |
| 2017-09-22 | $35.35 | $35.85 | $35.05 | $35.40 | $32.23 | 65,036 |
| 2017-09-21 | $35.05 | $36.00 | $34.60 | $35.35 | $32.18 | 120,434 |
| 2017-09-20 | $35.70 | $35.90 | $34.58 | $35.00 | $31.87 | 104,904 |
| 2017-09-19 | $36.55 | $36.95 | $35.75 | $35.85 | $32.64 | 84,764 |
| 2017-09-18 | $35.70 | $36.80 | $35.65 | $36.50 | $33.23 | 152,477 |
| 2017-09-15 | $35.90 | $35.95 | $34.75 | $35.75 | $32.55 | 256,981 |
| 2017-09-14 | $36.20 | $36.60 | $36.00 | $36.10 | $32.87 | 202,015 |
| 2017-09-13 | $36.60 | $36.65 | $36.30 | $36.35 | $33.09 | 199,358 |
| 2017-09-12 | $36.55 | $36.65 | $36.20 | $36.55 | $33.28 | 167,057 |
| 2017-09-11 | $36.40 | $36.45 | $36.20 | $36.25 | $33.00 | 147,387 |
| 2017-09-08 | $36.00 | $36.65 | $36.00 | $36.30 | $33.05 | 103,816 |
| 2017-09-07 | $35.10 | $36.20 | $34.90 | $35.95 | $32.73 | 184,883 |
| 2017-09-06 | $35.30 | $35.45 | $34.70 | $35.05 | $31.91 | 129,913 |
| 2017-09-05 | $36.45 | $36.75 | $35.20 | $35.20 | $32.05 | 108,291 |
| 2017-09-01 | $35.30 | $36.85 | $35.23 | $36.50 | $33.23 | 244,120 |
| 2017-08-31 | $37.80 | $38.15 | $35.35 | $35.50 | $32.23 | 402,388 |
| 2017-08-30 | $37.45 | $37.90 | $37.05 | $37.75 | $34.28 | 148,531 |
| 2017-08-29 | $37.15 | $37.75 | $37.15 | $37.40 | $33.96 | 144,355 |
| 2017-08-28 | $37.75 | $37.90 | $37.10 | $37.25 | $33.82 | 90,306 |
| 2017-08-25 | $38.10 | $38.25 | $37.68 | $37.75 | $34.28 | 78,455 |
| 2017-08-24 | $38.15 | $38.90 | $37.95 | $38.05 | $34.55 | 108,618 |
| 2017-08-23 | $38.50 | $38.60 | $37.95 | $38.00 | $34.50 | 138,275 |
| 2017-08-22 | $39.50 | $39.75 | $39.20 | $39.25 | $35.64 | 97,634 |
| 2017-08-21 | $39.75 | $40.15 | $39.53 | $39.60 | $35.95 | 80,882 |
| 2017-08-18 | $39.75 | $39.90 | $39.05 | $39.85 | $36.18 | 153,816 |
| 2017-08-17 | $39.85 | $40.15 | $39.65 | $40.00 | $36.32 | 93,715 |
| 2017-08-16 | $39.85 | $40.15 | $39.80 | $40.00 | $36.32 | 54,702 |
| 2017-08-15 | $39.85 | $40.15 | $39.50 | $39.80 | $36.14 | 70,896 |
| 2017-08-14 | $40.25 | $40.25 | $39.40 | $39.75 | $36.09 | 107,244 |
| 2017-08-11 | $39.25 | $39.75 | $39.17 | $39.65 | $36.00 | 162,448 |
| 2017-08-10 | $39.25 | $39.45 | $39.05 | $39.30 | $35.68 | 75,034 |
| 2017-08-09 | $39.10 | $39.55 | $39.00 | $39.30 | $35.68 | 113,701 |
| 2017-08-08 | $39.25 | $39.80 | $38.95 | $39.45 | $35.82 | 108,745 |
| 2017-08-07 | $38.95 | $39.50 | $38.93 | $39.20 | $35.59 | 183,480 |
| 2017-08-04 | $39.55 | $39.75 | $38.90 | $38.95 | $35.36 | 201,919 |
| 2017-08-03 | $39.35 | $39.95 | $38.70 | $39.35 | $35.73 | 204,985 |
| 2017-08-02 | $39.00 | $39.30 | $38.70 | $39.15 | $35.55 | 112,608 |
| 2017-08-01 | $38.40 | $39.00 | $38.20 | $38.85 | $35.27 | 139,479 |
| 2017-07-31 | $38.40 | $38.75 | $37.98 | $38.20 | $34.68 | 263,169 |
| 2017-07-28 | $38.40 | $38.95 | $38.30 | $38.40 | $34.87 | 87,367 |
| 2017-07-27 | $38.70 | $39.00 | $38.35 | $38.45 | $34.91 | 76,384 |
| 2017-07-26 | $38.50 | $38.85 | $38.43 | $38.60 | $35.05 | 164,378 |
| 2017-07-25 | $38.30 | $39.10 | $38.20 | $38.50 | $34.96 | 109,701 |
| 2017-07-24 | $38.40 | $38.90 | $38.00 | $38.10 | $34.59 | 144,534 |
| 2017-07-21 | $38.00 | $38.48 | $37.65 | $38.30 | $34.77 | 170,832 |
| 2017-07-20 | $37.85 | $38.25 | $37.40 | $37.75 | $34.28 | 165,942 |
| 2017-07-19 | $38.15 | $38.55 | $37.80 | $37.85 | $34.37 | 105,092 |
| 2017-07-18 | $38.05 | $38.18 | $37.35 | $38.15 | $34.64 | 117,946 |
| 2017-07-17 | $37.75 | $38.40 | $37.45 | $38.05 | $34.55 | 149,364 |
| 2017-07-14 | $37.65 | $37.90 | $37.20 | $37.60 | $34.14 | 90,294 |
| 2017-07-13 | $38.00 | $38.00 | $37.25 | $37.55 | $34.09 | 98,682 |
| 2017-07-12 | $37.70 | $38.15 | $37.58 | $37.90 | $34.41 | 173,669 |
| 2017-07-11 | $36.15 | $38.25 | $36.15 | $37.45 | $34.00 | 263,410 |
| 2017-07-10 | $36.05 | $36.40 | $35.80 | $36.10 | $32.78 | 238,342 |
| 2017-07-07 | $36.20 | $36.75 | $35.90 | $35.95 | $32.64 | 241,334 |
| 2017-07-06 | $36.50 | $36.90 | $35.85 | $36.00 | $32.69 | 310,708 |
| 2017-07-05 | $37.05 | $37.93 | $36.50 | $36.80 | $33.41 | 175,476 |
| 2017-07-03 | $37.00 | $37.65 | $36.85 | $37.00 | $33.59 | 62,925 |
| 2017-06-30 | $37.55 | $38.85 | $36.90 | $37.05 | $33.64 | 94,176 |
| 2017-06-29 | $38.25 | $38.35 | $37.05 | $37.50 | $34.05 | 139,089 |
| 2017-06-28 | $37.70 | $38.15 | $37.20 | $38.10 | $34.59 | 153,244 |
| 2017-06-27 | $37.30 | $37.85 | $37.10 | $37.25 | $33.82 | 81,066 |
| 2017-06-26 | $37.75 | $38.40 | $37.30 | $37.45 | $34.00 | 158,841 |
| 2017-06-23 | $37.25 | $37.70 | $36.60 | $37.65 | $34.18 | 209,309 |
| 2017-06-22 | $37.40 | $38.15 | $36.75 | $37.20 | $33.78 | 127,568 |
| 2017-06-21 | $36.85 | $37.50 | $36.70 | $37.45 | $34.00 | 218,368 |
| 2017-06-20 | $36.50 | $37.45 | $35.95 | $36.70 | $33.32 | 169,941 |
| 2017-06-19 | $36.00 | $36.95 | $35.90 | $36.55 | $33.19 | 138,689 |
| 2017-06-16 | $34.60 | $36.20 | $34.55 | $36.00 | $32.69 | 289,963 |
| 2017-06-15 | $34.50 | $35.05 | $34.34 | $34.85 | $31.64 | 88,354 |
| 2017-06-14 | $34.85 | $35.45 | $34.40 | $34.85 | $31.64 | 214,377 |
| 2017-06-13 | $34.80 | $35.25 | $34.55 | $34.70 | $31.51 | 134,320 |
| 2017-06-12 | $35.45 | $35.60 | $34.60 | $34.65 | $31.46 | 127,120 |
| 2017-06-09 | $35.95 | $36.15 | $35.25 | $35.50 | $32.23 | 1,294 |
| 2017-06-08 | $35.75 | $35.95 | $35.25 | $35.90 | $32.60 | 1,456 |
| 2017-06-07 | $35.30 | $36.05 | $35.10 | $35.75 | $32.46 | 116,667 |
| 2017-06-06 | $35.20 | $35.80 | $34.85 | $35.20 | $31.96 | 112,947 |
| 2017-06-05 | $34.95 | $35.55 | $34.60 | $35.40 | $32.14 | 124,951 |
| 2017-06-02 | $34.80 | $35.75 | $34.05 | $34.90 | $31.69 | 162,898 |
| 2017-06-01 | $35.30 | $36.40 | $34.95 | $36.25 | $32.91 | 133,716 |
| 2017-05-31 | $34.80 | $35.25 | $34.68 | $35.25 | $32.01 | 269,283 |
| 2017-05-30 | $34.45 | $34.85 | $34.10 | $34.70 | $31.51 | 223,896 |
| 2017-05-26 | $34.55 | $34.75 | $34.25 | $34.45 | $31.28 | 162,687 |
| 2017-05-25 | $35.25 | $35.25 | $34.50 | $34.75 | $31.46 | 134,236 |
| 2017-05-24 | $34.55 | $35.10 | $34.35 | $35.05 | $31.73 | 120,104 |
| 2017-05-23 | $34.45 | $34.70 | $34.25 | $34.55 | $31.28 | 118,979 |
| 2017-05-22 | $34.30 | $34.80 | $34.30 | $34.45 | $31.19 | 194,293 |
| 2017-05-19 | $34.35 | $34.60 | $33.85 | $34.10 | $30.87 | 97,679 |
| 2017-05-18 | $33.80 | $34.40 | $33.80 | $34.35 | $31.10 | 161,999 |
| 2017-05-17 | $34.45 | $34.55 | $33.65 | $33.95 | $30.74 | 159,852 |
| 2017-05-16 | $34.50 | $35.15 | $34.30 | $34.95 | $31.64 | 108,855 |
| 2017-05-15 | $33.70 | $34.55 | $33.40 | $34.50 | $31.23 | 118,808 |
| 2017-05-12 | $33.20 | $33.85 | $32.70 | $33.50 | $30.33 | 109,684 |
| 2017-05-11 | $33.45 | $33.90 | $33.18 | $33.30 | $30.15 | 170,506 |
| 2017-05-10 | $31.95 | $34.15 | $31.70 | $33.60 | $30.42 | 215,922 |
| 2017-05-09 | $32.00 | $32.81 | $30.05 | $32.00 | $28.97 | 206,900 |
| 2017-05-08 | $30.30 | $30.45 | $29.65 | $29.85 | $27.02 | 49,478 |
| 2017-05-05 | $30.45 | $30.50 | $29.75 | $30.20 | $27.34 | 74,911 |
| 2017-05-04 | $29.65 | $30.55 | $29.65 | $30.35 | $27.48 | 46,929 |
| 2017-05-03 | $29.75 | $29.78 | $29.30 | $29.50 | $26.71 | 74,525 |
| 2017-05-02 | $30.10 | $30.40 | $29.55 | $29.75 | $26.93 | 126,089 |
| 2017-05-01 | $29.90 | $30.45 | $29.70 | $30.15 | $27.30 | 66,288 |
| 2017-04-28 | $30.05 | $30.05 | $29.55 | $29.75 | $26.93 | 74,572 |
| 2017-04-27 | $29.60 | $30.15 | $29.30 | $30.00 | $27.16 | 82,050 |
| 2017-04-26 | $28.60 | $29.75 | $28.60 | $29.55 | $26.75 | 66,938 |
| 2017-04-25 | $28.65 | $29.05 | $28.65 | $28.65 | $25.94 | 46,106 |
| 2017-04-24 | $28.75 | $28.95 | $28.30 | $28.45 | $25.76 | 75,601 |
| 2017-04-21 | $28.20 | $28.53 | $28.10 | $28.30 | $25.62 | 67,859 |
| 2017-04-20 | $27.75 | $28.55 | $27.65 | $28.40 | $25.71 | 82,933 |
| 2017-04-19 | $27.85 | $28.00 | $27.50 | $27.55 | $24.94 | 41,976 |
| 2017-04-18 | $27.70 | $27.85 | $27.20 | $27.80 | $25.17 | 73,849 |
| 2017-04-17 | $27.13 | $28.05 | $27.00 | $27.95 | $25.30 | 52,303 |
| 2017-04-13 | $27.40 | $27.65 | $27.00 | $27.20 | $24.62 | 38,276 |
| 2017-04-12 | $27.15 | $27.55 | $27.00 | $27.50 | $24.90 | 37,088 |
| 2017-04-11 | $26.95 | $27.35 | $26.75 | $27.30 | $24.72 | 43,455 |
| 2017-04-10 | $27.70 | $28.20 | $26.85 | $26.95 | $24.40 | 41,841 |
| 2017-04-07 | $27.45 | $28.20 | $27.38 | $28.05 | $25.39 | 71,690 |
| 2017-04-06 | $26.75 | $27.60 | $26.70 | $27.55 | $24.94 | 78,737 |
| 2017-04-05 | $27.30 | $27.45 | $26.70 | $26.75 | $24.22 | 79,497 |
| 2017-04-04 | $27.55 | $28.05 | $27.15 | $27.25 | $24.67 | 80,431 |
| 2017-04-03 | $28.15 | $28.89 | $27.45 | $27.70 | $25.08 | 98,294 |
| 2017-03-31 | $28.10 | $28.30 | $27.50 | $28.10 | $25.44 | 99,794 |
| 2017-03-30 | $27.50 | $28.30 | $27.38 | $28.10 | $25.44 | 63,670 |
| 2017-03-29 | $27.75 | $27.90 | $27.40 | $27.50 | $24.90 | 36,672 |
| 2017-03-28 | $27.65 | $27.90 | $27.45 | $27.75 | $25.12 | 41,072 |
| 2017-03-27 | $27.25 | $28.00 | $27.20 | $27.75 | $25.12 | 43,343 |
| 2017-03-24 | $27.45 | $27.70 | $27.15 | $27.70 | $25.08 | 59,326 |
| 2017-03-23 | $27.40 | $27.75 | $27.13 | $27.35 | $24.76 | 43,061 |
| 2017-03-22 | $27.30 | $27.40 | $26.80 | $27.20 | $24.62 | 67,543 |
| 2017-03-21 | $27.95 | $27.95 | $27.05 | $27.25 | $24.67 | 52,726 |
| 2017-03-20 | $28.35 | $28.65 | $27.80 | $27.85 | $25.21 | 70,426 |
| 2017-03-17 | $27.85 | $28.55 | $27.45 | $28.40 | $25.71 | 265,646 |
| 2017-03-16 | $28.10 | $28.15 | $27.75 | $28.10 | $25.44 | 82,678 |
| 2017-03-15 | $27.30 | $28.35 | $27.30 | $28.05 | $25.39 | 66,556 |
| 2017-03-14 | $27.20 | $27.40 | $27.00 | $27.30 | $24.72 | 62,693 |
| 2017-03-13 | $28.05 | $28.15 | $27.20 | $27.30 | $24.72 | 70,992 |
| 2017-03-10 | $27.85 | $28.00 | $27.40 | $27.95 | $25.30 | 78,220 |
| 2017-03-09 | $27.20 | $27.75 | $26.95 | $27.70 | $25.08 | 101,287 |
| 2017-03-08 | $27.15 | $27.45 | $26.80 | $27.25 | $24.67 | 86,636 |
| 2017-03-07 | $27.25 | $27.30 | $26.80 | $27.05 | $24.49 | 59,478 |
| 2017-03-06 | $28.00 | $28.50 | $27.25 | $27.30 | $24.72 | 48,304 |
| 2017-03-03 | $28.45 | $28.45 | $27.60 | $28.10 | $25.44 | 75,807 |
| 2017-03-02 | $28.45 | $28.80 | $28.10 | $28.25 | $25.58 | 46,364 |
| 2017-03-01 | $28.20 | $28.75 | $28.05 | $28.50 | $25.80 | 108,484 |
| 2017-02-28 | $28.35 | $28.35 | $27.50 | $27.85 | $25.21 | 81,319 |
| 2017-02-27 | $28.60 | $28.75 | $27.80 | $28.40 | $25.71 | 150,717 |
| 2017-02-24 | $28.85 | $28.90 | $28.40 | $28.60 | $25.80 | 90,062 |
| 2017-02-23 | $29.30 | $29.35 | $28.90 | $29.00 | $26.16 | 70,331 |
| 2017-02-22 | $29.50 | $29.55 | $29.10 | $29.15 | $26.30 | 53,896 |
| 2017-02-21 | $29.00 | $29.65 | $28.85 | $29.55 | $26.66 | 79,140 |
| 2017-02-17 | $29.75 | $29.75 | $29.00 | $29.15 | $26.30 | 67,668 |
| 2017-02-16 | $29.95 | $30.00 | $29.15 | $29.75 | $26.84 | 86,034 |
| 2017-02-15 | $29.70 | $30.00 | $27.01 | $29.95 | $27.02 | 89,977 |
| 2017-02-14 | $29.95 | $30.00 | $29.65 | $30.00 | $27.06 | 90,899 |
| 2017-02-13 | $30.55 | $30.75 | $29.50 | $30.15 | $27.20 | 125,353 |
| 2017-02-10 | $30.20 | $30.85 | $29.88 | $30.50 | $27.52 | 136,666 |
| 2017-02-09 | $29.25 | $30.50 | $29.10 | $30.25 | $27.29 | 192,711 |
| 2017-02-08 | $28.95 | $29.60 | $28.75 | $29.25 | $26.39 | 270,767 |
| 2017-02-07 | $29.05 | $29.70 | $28.44 | $29.10 | $26.25 | 530,270 |
| 2017-02-06 | $27.00 | $28.15 | $27.00 | $28.00 | $25.26 | 180,393 |
| 2017-02-03 | $26.85 | $27.40 | $26.70 | $27.20 | $24.54 | 87,336 |
| 2017-02-02 | $26.85 | $27.15 | $26.65 | $26.80 | $24.18 | 63,022 |
| 2017-02-01 | $26.90 | $27.25 | $26.60 | $27.00 | $24.36 | 84,773 |
| 2017-01-31 | $26.20 | $26.80 | $26.10 | $26.70 | $24.09 | 197,806 |
| 2017-01-30 | $27.20 | $27.20 | $26.10 | $26.20 | $23.64 | 110,034 |
| 2017-01-27 | $27.10 | $27.30 | $27.10 | $27.15 | $24.49 | 59,581 |
| 2017-01-26 | $27.40 | $27.50 | $27.10 | $27.15 | $24.49 | 42,079 |
| 2017-01-25 | $27.70 | $27.80 | $27.35 | $27.45 | $24.76 | 87,341 |
| 2017-01-24 | $27.65 | $27.85 | $27.00 | $27.50 | $24.81 | 66,171 |
| 2017-01-23 | $27.75 | $27.85 | $27.50 | $27.70 | $24.99 | 53,762 |
| 2017-01-20 | $27.45 | $27.95 | $27.45 | $27.85 | $25.12 | 47,027 |
| 2017-01-19 | $28.05 | $28.05 | $27.28 | $27.45 | $24.76 | 53,364 |
| 2017-01-18 | $27.95 | $28.20 | $27.65 | $28.00 | $25.26 | 94,330 |
| 2017-01-17 | $28.60 | $28.60 | $27.70 | $27.75 | $25.03 | 43,627 |
| 2017-01-13 | $28.10 | $29.10 | $28.10 | $28.75 | $25.94 | 49,973 |
| 2017-01-12 | $28.55 | $28.55 | $27.65 | $27.95 | $25.21 | 73,227 |
| 2017-01-11 | $28.70 | $29.00 | $28.15 | $28.60 | $25.80 | 93,126 |
| 2017-01-10 | $29.00 | $29.15 | $28.50 | $28.75 | $25.94 | 80,164 |
| 2017-01-09 | $29.20 | $29.40 | $28.60 | $28.95 | $26.12 | 77,658 |
| 2017-01-06 | $29.50 | $29.95 | $28.85 | $29.20 | $26.34 | 21,854 |
| 2017-01-05 | $29.40 | $29.55 | $29.05 | $29.45 | $26.57 | 22,866 |
| 2017-01-04 | $29.55 | $29.80 | $29.40 | $29.45 | $26.57 | 144,613 |
| 2017-01-03 | $29.60 | $30.10 | $29.05 | $29.60 | $26.70 | 120,844 |
| 2016-12-30 | $28.55 | $29.38 | $28.40 | $29.30 | $26.43 | 81,503 |
| 2016-12-29 | $28.65 | $28.90 | $28.45 | $28.60 | $25.80 | 55,439 |
| 2016-12-28 | $29.25 | $29.65 | $28.55 | $28.55 | $25.76 | 46,955 |
| 2016-12-27 | $29.65 | $29.85 | $29.25 | $29.30 | $26.43 | 35,981 |
| 2016-12-23 | $29.05 | $29.80 | $29.05 | $29.80 | $26.88 | 54,621 |
| 2016-12-22 | $29.50 | $29.50 | $28.75 | $29.15 | $26.30 | 96,217 |
| 2016-12-21 | $29.30 | $29.85 | $29.25 | $29.50 | $26.61 | 60,877 |
| 2016-12-20 | $30.05 | $30.18 | $28.80 | $29.40 | $26.52 | 107,072 |
| 2016-12-19 | $28.80 | $30.05 | $28.75 | $29.95 | $27.02 | 125,328 |
| 2016-12-16 | $28.00 | $28.80 | $28.00 | $28.75 | $25.94 | 727,025 |
| 2016-12-15 | $27.00 | $28.45 | $27.00 | $28.05 | $25.31 | 382,756 |
| 2016-12-14 | $27.50 | $27.50 | $26.95 | $27.10 | $24.45 | 59,336 |
| 2016-12-13 | $27.30 | $27.80 | $27.30 | $27.45 | $24.76 | 95,776 |
| 2016-12-12 | $27.35 | $27.60 | $27.00 | $27.20 | $24.54 | 72,394 |
| 2016-12-09 | $27.35 | $27.75 | $27.35 | $27.45 | $24.76 | 135,150 |
| 2016-12-08 | $27.45 | $27.45 | $27.03 | $27.20 | $24.54 | 139,051 |
| 2016-12-07 | $27.30 | $27.50 | $26.80 | $27.35 | $24.67 | 70,716 |
| 2016-12-06 | $26.80 | $27.85 | $26.75 | $27.60 | $24.90 | 136,493 |
| 2016-12-05 | $26.85 | $27.10 | $26.65 | $26.80 | $24.18 | 111,296 |
| 2016-12-02 | $27.00 | $27.30 | $26.65 | $26.70 | $24.09 | 53,533 |
| 2016-12-01 | $27.45 | $28.10 | $26.80 | $26.95 | $24.31 | 99,330 |
| 2016-11-30 | $27.80 | $28.00 | $27.00 | $27.45 | $24.76 | 113,391 |
| 2016-11-29 | $28.20 | $28.25 | $27.55 | $27.75 | $25.03 | 102,918 |
| 2016-11-28 | $27.80 | $28.30 | $27.65 | $28.10 | $25.35 | 140,403 |
| 2016-11-25 | $28.05 | $28.25 | $27.85 | $28.00 | $25.17 | 100,329 |
| 2016-11-23 | $27.85 | $28.35 | $27.60 | $28.05 | $25.22 | 100,326 |
| 2016-11-22 | $28.40 | $28.65 | $27.95 | $28.08 | $25.24 | 111,517 |
| 2016-11-21 | $28.15 | $28.40 | $27.85 | $28.20 | $25.35 | 68,740 |
| 2016-11-18 | $28.50 | $28.50 | $28.10 | $28.15 | $25.31 | 98,601 |
| 2016-11-17 | $28.25 | $28.60 | $28.10 | $28.30 | $25.44 | 97,828 |
| 2016-11-16 | $28.40 | $28.55 | $28.05 | $28.15 | $25.31 | 64,653 |
| 2016-11-15 | $28.70 | $28.70 | $28.00 | $28.40 | $25.53 | 69,109 |
| 2016-11-14 | $28.80 | $29.50 | $28.30 | $28.90 | $25.98 | 120,104 |
| 2016-11-11 | $27.35 | $29.75 | $26.45 | $28.70 | $25.80 | 219,797 |
| 2016-11-10 | $24.85 | $30.75 | $24.85 | $29.55 | $26.56 | 209,829 |
| 2016-11-09 | $26.60 | $29.20 | $26.23 | $28.10 | $25.26 | 185,546 |
| 2016-11-08 | $26.45 | $27.05 | $26.01 | $26.55 | $23.87 | 53,369 |
| 2016-11-07 | $26.70 | $27.83 | $26.25 | $26.50 | $23.82 | 82,399 |
| 2016-11-04 | $26.20 | $26.60 | $26.05 | $26.20 | $23.55 | 92,539 |
| 2016-11-03 | $26.90 | $27.15 | $26.05 | $26.05 | $23.42 | 268,575 |
| 2016-11-02 | $26.10 | $27.05 | $25.90 | $26.75 | $24.05 | 110,758 |
| 2016-11-01 | $25.95 | $26.35 | $25.60 | $26.10 | $23.46 | 112,094 |
| 2016-10-31 | $26.05 | $26.20 | $25.70 | $25.95 | $23.33 | 89,584 |
| 2016-10-28 | $25.60 | $26.25 | $25.20 | $26.05 | $23.42 | 85,305 |
| 2016-10-27 | $25.75 | $25.95 | $25.55 | $25.75 | $23.15 | 155,001 |
| 2016-10-26 | $25.15 | $25.65 | $25.00 | $25.65 | $23.06 | 74,130 |
| 2016-10-25 | $24.85 | $25.30 | $24.85 | $25.20 | $22.65 | 176,235 |
| 2016-10-24 | $25.65 | $25.90 | $25.05 | $25.10 | $22.56 | 49,386 |
| 2016-10-21 | $25.49 | $25.87 | $25.31 | $25.58 | $23.00 | 47,584 |
| 2016-10-20 | $25.67 | $26.12 | $25.61 | $25.73 | $23.13 | 36,380 |
| 2016-10-19 | $25.65 | $25.79 | $24.98 | $25.67 | $23.08 | 75,866 |
| 2016-10-18 | $25.16 | $25.94 | $25.16 | $25.54 | $22.96 | 120,091 |
| 2016-10-17 | $25.29 | $25.95 | $24.83 | $24.89 | $22.37 | 68,482 |
| 2016-10-14 | $25.68 | $25.94 | $25.25 | $25.25 | $22.70 | 58,938 |
| 2016-10-13 | $25.54 | $25.96 | $25.26 | $25.54 | $22.96 | 117,392 |
| 2016-10-12 | $25.83 | $25.95 | $25.58 | $25.75 | $23.15 | 75,767 |
| 2016-10-11 | $26.68 | $26.70 | $25.58 | $25.78 | $23.17 | 90,475 |
| 2016-10-10 | $26.66 | $27.14 | $26.66 | $26.79 | $24.08 | 80,083 |
| 2016-10-07 | $27.14 | $27.58 | $26.31 | $26.52 | $23.84 | 83,810 |
| 2016-10-06 | $27.27 | $27.27 | $26.50 | $26.57 | $23.88 | 65,695 |
| 2016-10-05 | $27.33 | $27.59 | $27.16 | $27.34 | $24.58 | 91,201 |
| 2016-10-04 | $27.32 | $27.79 | $26.97 | $27.16 | $24.42 | 109,917 |
| 2016-10-03 | $26.97 | $27.35 | $26.97 | $27.23 | $24.48 | 154,213 |
| 2016-09-30 | $26.53 | $27.30 | $26.39 | $27.18 | $24.43 | 95,129 |
| 2016-09-29 | $26.67 | $26.68 | $26.39 | $26.42 | $23.75 | 97,392 |
| 2016-09-28 | $26.80 | $26.99 | $26.55 | $26.70 | $24.00 | 126,251 |
| 2016-09-27 | $26.83 | $27.18 | $26.72 | $26.84 | $24.13 | 84,435 |
| 2016-09-26 | $27.12 | $27.13 | $26.77 | $26.87 | $24.15 | 68,364 |
| 2016-09-23 | $27.55 | $27.90 | $27.00 | $27.22 | $24.47 | 110,914 |
| 2016-09-22 | $27.00 | $28.04 | $27.00 | $27.71 | $24.91 | 222,923 |
| 2016-09-21 | $26.30 | $26.99 | $26.23 | $26.89 | $24.17 | 73,995 |
| 2016-09-20 | $26.35 | $26.61 | $25.86 | $26.30 | $23.64 | 149,744 |
| 2016-09-19 | $26.49 | $26.77 | $26.02 | $26.10 | $23.46 | 130,331 |
| 2016-09-16 | $26.37 | $26.75 | $26.20 | $26.47 | $23.80 | 368,369 |
| 2016-09-15 | $25.99 | $26.61 | $25.74 | $26.32 | $23.66 | 88,056 |
| 2016-09-14 | $26.05 | $26.27 | $25.85 | $25.87 | $23.26 | 99,578 |
| 2016-09-13 | $26.32 | $26.49 | $25.75 | $25.91 | $23.29 | 119,912 |
| 2016-09-12 | $25.91 | $26.59 | $25.91 | $26.47 | $23.80 | 146,522 |
| 2016-09-09 | $26.17 | $26.17 | $25.83 | $25.83 | $23.22 | 122,593 |
| 2016-09-08 | $26.17 | $26.44 | $26.03 | $26.22 | $23.57 | 86,225 |
| 2016-09-07 | $25.48 | $26.42 | $25.14 | $26.36 | $23.70 | 148,606 |
| 2016-09-06 | $25.90 | $25.98 | $25.01 | $25.64 | $23.05 | 211,663 |
| 2016-09-02 | $25.23 | $26.46 | $25.23 | $25.86 | $23.25 | 141,641 |
| 2016-09-01 | $24.24 | $25.65 | $23.91 | $25.59 | $22.92 | 303,284 |
| 2016-08-31 | $23.73 | $24.50 | $23.22 | $24.27 | $21.73 | 438,331 |
| 2016-08-30 | $22.55 | $25.20 | $22.10 | $23.89 | $21.39 | 935,914 |
| 2016-08-29 | $20.78 | $21.51 | $20.54 | $21.37 | $19.14 | 147,330 |
| 2016-08-26 | $20.73 | $21.12 | $20.14 | $20.71 | $18.55 | 68,249 |
| 2016-08-25 | $20.99 | $21.21 | $20.51 | $20.79 | $18.62 | 75,972 |
| 2016-08-24 | $20.84 | $21.51 | $20.84 | $20.97 | $18.78 | 130,117 |
| 2016-08-23 | $21.08 | $21.08 | $20.79 | $20.92 | $18.73 | 132,030 |
| 2016-08-22 | $20.73 | $21.93 | $20.54 | $21.05 | $18.85 | 120,772 |
| 2016-08-19 | $20.96 | $21.10 | $20.62 | $20.80 | $18.63 | 57,973 |
| 2016-08-18 | $21.17 | $21.34 | $20.77 | $21.04 | $18.84 | 39,483 |
| 2016-08-17 | $20.84 | $21.25 | $20.52 | $21.08 | $18.88 | 71,310 |
| 2016-08-16 | $21.11 | $21.91 | $20.59 | $20.84 | $18.66 | 57,160 |
| 2016-08-15 | $20.79 | $21.22 | $20.61 | $21.09 | $18.89 | 73,729 |
| 2016-08-12 | $20.80 | $20.85 | $20.61 | $20.69 | $18.53 | 57,191 |
| 2016-08-11 | $20.91 | $20.91 | $20.67 | $20.85 | $18.67 | 91,524 |
| 2016-08-10 | $21.08 | $21.19 | $20.61 | $20.92 | $18.73 | 41,465 |
| 2016-08-09 | $20.90 | $21.12 | $19.02 | $21.04 | $18.84 | 50,416 |
| 2016-08-08 | $21.01 | $21.10 | $20.69 | $20.81 | $18.64 | 36,393 |
| 2016-08-05 | $21.00 | $21.26 | $20.84 | $21.04 | $18.84 | 52,002 |
| 2016-08-04 | $20.51 | $21.44 | $20.51 | $20.86 | $18.68 | 49,871 |
| 2016-08-03 | $21.02 | $21.05 | $20.28 | $21.02 | $18.82 | 75,709 |
| 2016-08-02 | $20.78 | $21.24 | $20.57 | $20.97 | $18.78 | 76,140 |
| 2016-08-01 | $20.58 | $21.17 | $20.48 | $20.83 | $18.65 | 105,896 |
| 2016-07-29 | $20.96 | $20.96 | $20.27 | $20.63 | $18.47 | 75,913 |
| 2016-07-28 | $21.26 | $21.26 | $20.63 | $20.89 | $18.71 | 92,815 |
| 2016-07-27 | $20.62 | $21.37 | $20.58 | $21.37 | $19.14 | 87,710 |
| 2016-07-26 | $20.66 | $20.66 | $20.24 | $20.55 | $18.40 | 66,300 |
| 2016-07-25 | $20.51 | $20.59 | $20.18 | $20.45 | $18.31 | 169,971 |
| 2016-07-22 | $20.35 | $20.69 | $19.78 | $20.56 | $18.41 | 138,132 |
| 2016-07-21 | $20.61 | $21.24 | $20.25 | $20.32 | $18.20 | 254,545 |
| 2016-07-20 | $20.33 | $20.77 | $20.05 | $20.65 | $18.49 | 52,605 |
| 2016-07-19 | $20.32 | $20.55 | $20.01 | $20.28 | $18.16 | 102,046 |
| 2016-07-18 | $20.50 | $20.72 | $20.24 | $20.24 | $18.12 | 74,751 |
| 2016-07-15 | $20.66 | $20.71 | $20.37 | $20.45 | $18.31 | 94,094 |
| 2016-07-14 | $20.46 | $20.57 | $20.06 | $20.53 | $18.38 | 117,471 |
| 2016-07-13 | $20.61 | $20.67 | $20.14 | $20.34 | $18.21 | 127,389 |
| 2016-07-12 | $19.98 | $20.66 | $19.98 | $20.47 | $18.33 | 132,123 |
| 2016-07-11 | $19.92 | $20.21 | $19.75 | $19.95 | $17.86 | 78,333 |
| 2016-07-08 | $19.80 | $20.09 | $19.57 | $19.88 | $17.80 | 80,352 |
| 2016-07-07 | $19.43 | $19.70 | $19.35 | $19.63 | $17.58 | 107,644 |
| 2016-07-06 | $18.98 | $19.42 | $18.82 | $19.39 | $17.36 | 87,510 |
| 2016-07-05 | $19.17 | $19.24 | $18.94 | $19.09 | $17.09 | 150,555 |
| 2016-07-01 | $18.79 | $19.34 | $18.68 | $19.18 | $17.18 | 108,180 |
| 2016-06-30 | $18.86 | $19.75 | $18.36 | $18.66 | $16.71 | 223,749 |
| 2016-06-29 | $18.66 | $18.86 | $18.42 | $18.75 | $16.79 | 280,406 |
| 2016-06-28 | $18.30 | $18.62 | $18.02 | $18.43 | $16.50 | 191,115 |
| 2016-06-27 | $18.80 | $18.87 | $17.96 | $18.13 | $16.24 | 229,862 |
| 2016-06-24 | $19.83 | $20.20 | $18.88 | $18.92 | $16.94 | 268,059 |
| 2016-06-23 | $20.19 | $20.46 | $19.98 | $20.40 | $18.27 | 180,312 |
| 2016-06-22 | $19.68 | $20.26 | $19.52 | $20.07 | $17.97 | 326,180 |
| 2016-06-21 | $19.41 | $19.62 | $19.03 | $19.62 | $17.57 | 155,599 |
| 2016-06-20 | $19.09 | $19.75 | $19.00 | $19.41 | $17.38 | 148,520 |
| 2016-06-17 | $19.25 | $19.25 | $18.70 | $18.88 | $16.91 | 536,744 |
| 2016-06-16 | $19.28 | $19.37 | $18.96 | $19.30 | $17.28 | 195,000 |
| 2016-06-15 | $19.51 | $19.66 | $19.15 | $19.33 | $17.31 | 140,582 |
| 2016-06-14 | $19.30 | $19.56 | $18.98 | $19.49 | $17.45 | 168,785 |
| 2016-06-13 | $19.32 | $19.85 | $19.13 | $19.40 | $17.37 | 161,680 |
| 2016-06-10 | $19.07 | $19.58 | $18.64 | $19.28 | $17.26 | 130,772 |
| 2016-06-09 | $19.27 | $19.47 | $19.02 | $19.27 | $17.26 | 87,701 |
| 2016-06-08 | $19.34 | $19.43 | $18.92 | $19.34 | $17.32 | 161,743 |
| 2016-06-07 | $18.89 | $19.52 | $18.58 | $19.34 | $17.32 | 127,000 |
| 2016-06-06 | $19.21 | $19.21 | $18.76 | $18.91 | $16.93 | 175,724 |
| 2016-06-03 | $19.63 | $19.63 | $19.11 | $19.18 | $17.18 | 173,178 |
| 2016-06-02 | $19.53 | $19.75 | $19.30 | $19.54 | $17.50 | 194,297 |
| 2016-06-01 | $18.94 | $19.64 | $18.84 | $19.61 | $17.56 | 188,500 |
| 2016-05-31 | $19.32 | $19.32 | $18.88 | $18.99 | $17.01 | 140,467 |
| 2016-05-27 | $18.99 | $19.55 | $18.99 | $19.35 | $17.33 | 113,582 |
| 2016-05-26 | $19.41 | $19.48 | $19.13 | $19.17 | $17.08 | 173,005 |
| 2016-05-25 | $19.16 | $19.59 | $18.98 | $19.41 | $17.29 | 170,001 |
| 2016-05-24 | $18.78 | $19.30 | $18.62 | $19.19 | $17.10 | 194,496 |
| 2016-05-23 | $18.49 | $18.69 | $18.21 | $18.41 | $16.40 | 150,884 |
| 2016-05-20 | $18.04 | $18.50 | $17.98 | $18.50 | $16.48 | 123,221 |
| 2016-05-19 | $18.34 | $18.57 | $17.80 | $17.96 | $16.00 | 89,568 |
| 2016-05-18 | $17.86 | $18.52 | $17.86 | $18.50 | $16.48 | 282,896 |
| 2016-05-17 | $18.68 | $18.69 | $17.68 | $17.93 | $15.97 | 199,025 |
| 2016-05-16 | $18.43 | $19.12 | $18.18 | $18.74 | $16.70 | 292,164 |
| 2016-05-13 | $18.53 | $18.75 | $18.27 | $18.39 | $16.38 | 232,899 |
| 2016-05-12 | $18.63 | $18.72 | $18.20 | $18.48 | $16.46 | 342,534 |
| 2016-05-11 | $18.40 | $18.86 | $17.98 | $18.70 | $16.66 | 336,555 |
| 2016-05-10 | $19.89 | $19.89 | $16.80 | $18.45 | $16.44 | 1,111,506 |
| 2016-05-09 | $20.58 | $21.10 | $19.99 | $20.89 | $18.61 | 217,825 |
| 2016-05-06 | $20.79 | $21.11 | $19.88 | $20.58 | $18.33 | 188,170 |
| 2016-05-05 | $20.66 | $21.07 | $20.24 | $20.90 | $18.62 | 161,404 |
| 2016-05-04 | $20.61 | $20.90 | $20.24 | $20.65 | $18.40 | 170,349 |
| 2016-05-03 | $20.78 | $21.22 | $20.63 | $20.75 | $18.49 | 139,911 |
| 2016-05-02 | $20.83 | $21.02 | $20.47 | $20.88 | $18.60 | 140,442 |
| 2016-04-29 | $20.86 | $21.08 | $20.30 | $20.74 | $18.48 | 189,516 |
| 2016-04-28 | $21.43 | $21.73 | $20.75 | $20.99 | $18.70 | 163,060 |
| 2016-04-27 | $21.73 | $21.75 | $21.25 | $21.47 | $19.13 | 132,583 |
| 2016-04-26 | $21.67 | $22.22 | $21.31 | $21.86 | $19.47 | 186,047 |
| 2016-04-25 | $22.70 | $22.70 | $21.09 | $21.49 | $19.14 | 285,510 |
| 2016-04-22 | $22.81 | $23.03 | $22.56 | $22.92 | $20.42 | 159,949 |
| 2016-04-21 | $22.49 | $22.95 | $22.24 | $22.94 | $20.44 | 314,483 |
| 2016-04-20 | $23.14 | $23.14 | $22.25 | $22.43 | $19.98 | 202,931 |
| 2016-04-19 | $24.39 | $24.90 | $22.86 | $22.98 | $20.47 | 267,804 |
| 2016-04-18 | $24.30 | $24.82 | $23.94 | $24.52 | $21.84 | 420,659 |
| 2016-04-15 | $24.68 | $24.73 | $24.20 | $24.34 | $21.68 | 269,969 |
| 2016-04-14 | $24.50 | $24.71 | $24.00 | $24.64 | $21.95 | 215,765 |
| 2016-04-13 | $24.13 | $24.74 | $23.84 | $24.49 | $21.82 | 248,624 |
| 2016-04-12 | $23.69 | $24.41 | $23.46 | $24.04 | $21.42 | 194,568 |
| 2016-04-11 | $26.94 | $26.94 | $23.01 | $23.80 | $21.20 | 672,548 |
| 2016-04-08 | $27.70 | $27.93 | $24.73 | $26.89 | $23.96 | 544,419 |
| 2016-04-07 | $27.19 | $27.91 | $27.09 | $27.53 | $24.53 | 128,428 |
| 2016-04-06 | $26.75 | $27.36 | $26.65 | $27.26 | $24.29 | 53,150 |
| 2016-04-05 | $27.18 | $27.41 | $26.66 | $26.66 | $23.75 | 93,366 |
| 2016-04-04 | $27.46 | $27.99 | $27.24 | $27.29 | $24.31 | 88,419 |
| 2016-04-01 | $26.78 | $27.50 | $26.78 | $27.39 | $24.40 | 90,444 |
| 2016-03-31 | $26.62 | $27.18 | $26.30 | $27.04 | $24.09 | 89,740 |
| 2016-03-30 | $26.83 | $26.89 | $26.22 | $26.54 | $23.64 | 150,712 |
| 2016-03-29 | $25.59 | $26.84 | $25.27 | $26.82 | $23.89 | 110,213 |
| 2016-03-28 | $25.38 | $25.88 | $25.21 | $25.65 | $22.85 | 98,052 |
| 2016-03-24 | $25.35 | $25.48 | $24.80 | $25.33 | $22.57 | 82,447 |
| 2016-03-23 | $25.78 | $25.84 | $25.29 | $25.38 | $22.61 | 129,907 |
| 2016-03-22 | $25.52 | $26.13 | $25.52 | $25.89 | $23.06 | 97,727 |
| 2016-03-21 | $25.95 | $26.28 | $25.45 | $25.66 | $22.86 | 143,024 |
| 2016-03-18 | $24.72 | $25.91 | $23.21 | $25.82 | $23.00 | 479,314 |
| 2016-03-17 | $24.78 | $24.94 | $23.62 | $24.57 | $21.89 | 368,108 |
| 2016-03-16 | $24.62 | $25.11 | $24.25 | $24.65 | $21.96 | 247,556 |
| 2016-03-15 | $25.92 | $25.92 | $24.60 | $24.64 | $21.95 | 117,932 |
| 2016-03-14 | $26.00 | $26.41 | $25.74 | $26.12 | $23.27 | 150,707 |
| 2016-03-11 | $25.72 | $26.12 | $25.60 | $26.01 | $23.17 | 244,538 |
| 2016-03-10 | $26.11 | $26.58 | $25.04 | $25.47 | $22.69 | 180,693 |
| 2016-03-09 | $26.26 | $27.56 | $25.89 | $26.11 | $23.26 | 174,294 |
| 2016-03-08 | $26.66 | $27.08 | $25.81 | $26.16 | $23.31 | 218,529 |
| 2016-03-07 | $26.35 | $27.22 | $26.18 | $26.66 | $23.75 | 222,556 |
| 2016-03-04 | $26.86 | $27.25 | $26.41 | $26.49 | $23.60 | 195,753 |
| 2016-03-03 | $27.10 | $27.57 | $26.57 | $26.99 | $24.04 | 135,822 |
| 2016-03-02 | $27.62 | $28.00 | $25.91 | $27.00 | $24.05 | 437,965 |
| 2016-03-01 | $28.12 | $28.12 | $27.10 | $27.57 | $24.56 | 113,369 |
| 2016-02-29 | $27.93 | $29.35 | $27.30 | $27.66 | $24.64 | 126,056 |
| 2016-02-26 | $28.19 | $28.61 | $27.82 | $27.98 | $24.84 | 110,351 |
| 2016-02-25 | $28.32 | $28.72 | $27.83 | $28.15 | $24.99 | 148,930 |
| 2016-02-24 | $27.69 | $28.36 | $27.50 | $28.23 | $25.06 | 111,246 |
| 2016-02-23 | $28.03 | $28.65 | $27.91 | $28.02 | $24.87 | 110,745 |
| 2016-02-22 | $29.05 | $29.38 | $27.93 | $28.13 | $24.97 | 207,229 |
| 2016-02-19 | $28.23 | $28.69 | $27.52 | $28.60 | $25.39 | 135,463 |
| 2016-02-18 | $28.52 | $29.08 | $27.79 | $28.34 | $25.16 | 199,996 |
| 2016-02-17 | $28.82 | $30.62 | $28.02 | $28.39 | $25.20 | 282,641 |
| 2016-02-16 | $28.49 | $28.89 | $27.72 | $28.70 | $25.48 | 160,179 |
| 2016-02-12 | $28.86 | $28.99 | $27.11 | $28.27 | $25.09 | 326,776 |
| 2016-02-11 | $27.43 | $29.88 | $27.34 | $28.80 | $25.56 | 232,151 |
| 2016-02-10 | $30.35 | $31.77 | $27.75 | $27.87 | $24.74 | 468,983 |
| 2016-02-09 | $33.58 | $34.54 | $33.40 | $33.87 | $30.07 | 123,530 |
| 2016-02-08 | $34.04 | $34.22 | $32.93 | $34.07 | $30.24 | 93,489 |
| 2016-02-05 | $34.46 | $35.10 | $33.93 | $34.16 | $30.32 | 119,724 |
| 2016-02-04 | $34.07 | $35.69 | $34.00 | $34.87 | $30.95 | 281,541 |
| 2016-02-03 | $33.80 | $33.85 | $32.77 | $33.64 | $29.86 | 154,623 |
| 2016-02-02 | $33.08 | $33.96 | $32.06 | $33.54 | $29.77 | 164,041 |
| 2016-02-01 | $33.48 | $34.14 | $32.55 | $33.51 | $29.75 | 413,836 |
| 2016-01-29 | $31.86 | $33.62 | $31.39 | $33.55 | $29.78 | 277,360 |
| 2016-01-28 | $32.17 | $32.34 | $31.58 | $31.98 | $28.39 | 150,299 |
| 2016-01-27 | $32.60 | $32.60 | $31.49 | $31.94 | $28.35 | 226,975 |
| 2016-01-26 | $31.73 | $33.18 | $31.08 | $32.62 | $28.96 | 299,589 |
| 2016-01-25 | $29.99 | $31.58 | $29.99 | $31.50 | $27.96 | 256,779 |
| 2016-01-22 | $30.01 | $30.49 | $29.62 | $30.44 | $27.02 | 102,289 |
| 2016-01-21 | $29.85 | $30.13 | $29.10 | $29.62 | $26.29 | 188,562 |
| 2016-01-20 | $28.58 | $30.45 | $28.47 | $29.82 | $26.47 | 249,222 |
| 2016-01-19 | $28.99 | $29.45 | $28.42 | $29.00 | $25.74 | 213,607 |
| 2016-01-15 | $27.05 | $28.97 | $25.77 | $28.77 | $25.54 | 376,142 |
| 2016-01-14 | $28.15 | $28.97 | $27.64 | $28.48 | $25.28 | 148,203 |
| 2016-01-13 | $29.55 | $29.94 | $27.82 | $28.05 | $24.90 | 279,347 |
| 2016-01-12 | $29.10 | $29.68 | $28.35 | $29.08 | $25.81 | 206,661 |
| 2016-01-11 | $29.30 | $29.30 | $28.44 | $28.87 | $25.63 | 165,641 |
| 2016-01-08 | $29.93 | $30.41 | $29.12 | $29.24 | $25.96 | 126,026 |
| 2016-01-07 | $29.33 | $30.00 | $29.03 | $29.76 | $26.42 | 138,809 |
| 2016-01-06 | $29.21 | $30.00 | $28.90 | $29.89 | $26.53 | 217,410 |
| 2016-01-05 | $29.35 | $30.45 | $28.93 | $29.73 | $26.39 | 112,580 |
| 2016-01-04 | $29.70 | $30.06 | $29.10 | $29.20 | $25.92 | 149,505 |
| 2015-12-31 | $30.51 | $30.73 | $29.92 | $30.13 | $26.75 | 278,583 |
| 2015-12-30 | $30.73 | $31.00 | $30.26 | $30.73 | $27.28 | 85,129 |
| 2015-12-29 | $30.38 | $30.79 | $29.94 | $30.71 | $27.26 | 92,851 |
| 2015-12-28 | $30.87 | $31.21 | $29.90 | $30.25 | $26.85 | 89,178 |
| 2015-12-24 | $31.75 | $31.86 | $30.91 | $30.92 | $27.45 | 219,099 |
| 2015-12-23 | $31.85 | $32.17 | $31.51 | $31.96 | $28.37 | 65,229 |
| 2015-12-22 | $31.95 | $32.19 | $31.38 | $31.71 | $28.15 | 81,031 |
| 2015-12-21 | $31.21 | $31.86 | $30.58 | $31.84 | $28.26 | 153,071 |
| 2015-12-18 | $31.55 | $32.33 | $30.55 | $31.18 | $27.68 | 591,217 |
| 2015-12-17 | $32.26 | $32.47 | $31.35 | $31.56 | $28.01 | 152,811 |
| 2015-12-16 | $31.57 | $32.62 | $31.28 | $32.55 | $28.89 | 102,838 |
| 2015-12-15 | $30.72 | $31.37 | $30.61 | $31.26 | $27.75 | 156,468 |
| 2015-12-14 | $31.47 | $31.55 | $30.26 | $30.59 | $27.15 | 269,525 |
| 2015-12-11 | $31.57 | $31.88 | $31.15 | $31.58 | $28.03 | 160,368 |
| 2015-12-10 | $32.07 | $32.07 | $31.42 | $31.97 | $28.38 | 119,646 |
| 2015-12-09 | $32.36 | $32.36 | $31.11 | $32.05 | $28.45 | 168,744 |
| 2015-12-08 | $32.15 | $32.89 | $32.14 | $32.40 | $28.76 | 84,640 |
| 2015-12-07 | $32.77 | $33.16 | $32.17 | $32.33 | $28.70 | 202,553 |
| 2015-12-04 | $32.12 | $32.89 | $32.12 | $32.71 | $29.04 | 155,007 |
| 2015-12-03 | $32.87 | $33.25 | $31.90 | $32.11 | $28.50 | 130,883 |
| 2015-12-02 | $32.55 | $33.14 | $32.41 | $32.87 | $29.18 | 140,724 |
| 2015-12-01 | $32.69 | $33.35 | $32.35 | $32.54 | $28.88 | 184,274 |
| 2015-11-30 | $33.53 | $33.71 | $31.96 | $32.47 | $28.82 | 261,905 |
| 2015-11-27 | $33.80 | $34.06 | $33.42 | $33.56 | $29.70 | 92,323 |
| 2015-11-25 | $33.65 | $33.88 | $33.32 | $33.85 | $29.96 | 2,095,256 |
| 2015-11-24 | $32.87 | $34.65 | $32.87 | $33.49 | $29.64 | 953,607 |
| 2015-11-23 | $31.21 | $31.49 | $30.85 | $30.97 | $27.41 | 99,334 |
| 2015-11-20 | $31.09 | $32.18 | $30.78 | $31.41 | $27.80 | 135,353 |
| 2015-11-19 | $32.00 | $32.60 | $30.69 | $30.91 | $27.35 | 100,508 |
| 2015-11-18 | $31.96 | $32.30 | $31.22 | $32.18 | $28.48 | 162,025 |
| 2015-11-17 | $32.00 | $32.26 | $31.09 | $31.90 | $28.23 | 137,965 |
| 2015-11-16 | $32.20 | $32.82 | $31.23 | $31.71 | $28.06 | 152,561 |
| 2015-11-13 | $31.69 | $32.82 | $31.69 | $32.22 | $28.51 | 84,935 |
| 2015-11-12 | $33.32 | $33.91 | $31.32 | $31.81 | $28.15 | 165,722 |
| 2015-11-11 | $31.85 | $33.78 | $31.65 | $33.51 | $29.65 | 110,735 |
| 2015-11-10 | $32.98 | $33.97 | $31.08 | $31.67 | $28.03 | 269,016 |
| 2015-11-09 | $32.79 | $33.49 | $32.42 | $32.97 | $29.18 | 120,298 |
| 2015-11-06 | $32.75 | $32.93 | $31.53 | $32.79 | $29.02 | 137,983 |
| 2015-11-05 | $33.03 | $33.21 | $32.28 | $32.97 | $29.18 | 121,730 |
| 2015-11-04 | $33.68 | $33.84 | $32.60 | $33.09 | $29.28 | 115,467 |
| 2015-11-03 | $33.50 | $34.11 | $32.85 | $33.71 | $29.83 | 81,547 |
| 2015-11-02 | $33.43 | $34.38 | $33.20 | $33.53 | $29.67 | 109,875 |
| 2015-10-30 | $32.95 | $33.71 | $32.48 | $33.36 | $29.52 | 109,721 |
| 2015-10-29 | $33.58 | $34.10 | $32.71 | $32.89 | $29.11 | 85,650 |
| 2015-10-28 | $32.40 | $33.88 | $32.29 | $33.80 | $29.91 | 86,728 |
| 2015-10-27 | $32.42 | $32.99 | $32.11 | $32.37 | $28.65 | 94,536 |
| 2015-10-26 | $32.14 | $32.75 | $31.73 | $32.48 | $28.74 | 91,924 |
| 2015-10-23 | $31.95 | $32.65 | $31.17 | $32.10 | $28.41 | 85,508 |
| 2015-10-22 | $31.00 | $32.00 | $30.26 | $31.48 | $27.86 | 169,256 |
| 2015-10-21 | $31.97 | $32.51 | $30.51 | $30.76 | $27.22 | 127,479 |
| 2015-10-20 | $33.24 | $33.24 | $31.61 | $31.74 | $28.09 | 79,979 |
| 2015-10-19 | $33.12 | $33.98 | $32.90 | $33.23 | $29.41 | 147,518 |
| 2015-10-16 | $32.85 | $33.54 | $32.68 | $33.23 | $29.41 | 112,140 |
| 2015-10-15 | $31.37 | $32.86 | $31.31 | $32.81 | $29.04 | 105,027 |
| 2015-10-14 | $31.72 | $32.51 | $30.83 | $31.43 | $27.81 | 124,699 |
| 2015-10-13 | $31.50 | $32.62 | $31.32 | $31.45 | $27.83 | 112,534 |
| 2015-10-12 | $31.37 | $31.74 | $30.53 | $31.66 | $28.02 | 101,764 |
| 2015-10-09 | $31.05 | $31.68 | $30.44 | $31.24 | $27.65 | 140,192 |
| 2015-10-08 | $30.92 | $31.15 | $30.12 | $30.84 | $27.29 | 170,586 |
| 2015-10-07 | $30.29 | $31.40 | $29.75 | $30.88 | $27.33 | 184,481 |
| 2015-10-06 | $32.50 | $32.99 | $30.26 | $30.30 | $26.81 | 256,991 |
| 2015-10-05 | $33.45 | $33.48 | $32.21 | $32.71 | $28.95 | 115,450 |
| 2015-10-02 | $32.46 | $33.43 | $31.94 | $33.28 | $29.45 | 114,747 |
| 2015-10-01 | $31.51 | $32.96 | $31.05 | $32.75 | $28.98 | 255,050 |
| 2015-09-30 | $31.62 | $31.90 | $30.55 | $31.63 | $27.99 | 385,073 |
| 2015-09-29 | $31.36 | $32.35 | $30.27 | $30.73 | $27.19 | 181,027 |
| 2015-09-28 | $32.06 | $32.06 | $30.11 | $31.16 | $27.57 | 255,708 |
| 2015-09-25 | $34.10 | $34.31 | $32.24 | $32.30 | $28.58 | 202,596 |
| 2015-09-24 | $35.48 | $35.97 | $33.47 | $34.11 | $30.19 | 230,866 |
| 2015-09-23 | $34.73 | $35.91 | $34.65 | $35.61 | $31.51 | 139,794 |
| 2015-09-22 | $34.90 | $35.32 | $34.56 | $34.78 | $30.78 | 180,887 |
| 2015-09-21 | $36.63 | $36.85 | $35.04 | $35.20 | $31.15 | 268,191 |
| 2015-09-18 | $36.37 | $36.99 | $36.06 | $36.30 | $32.12 | 665,935 |
| 2015-09-17 | $35.39 | $37.27 | $35.21 | $36.81 | $32.57 | 236,845 |
| 2015-09-16 | $35.93 | $36.01 | $34.19 | $35.33 | $31.27 | 159,652 |
| 2015-09-15 | $34.45 | $35.86 | $34.36 | $35.77 | $31.65 | 226,037 |
| 2015-09-14 | $34.80 | $35.16 | $33.62 | $34.66 | $30.67 | 280,826 |
| 2015-09-11 | $33.64 | $35.01 | $33.27 | $34.76 | $30.76 | 128,995 |
| 2015-09-10 | $34.00 | $35.67 | $33.00 | $33.55 | $29.69 | 238,588 |
| 2015-09-09 | $35.84 | $35.84 | $34.02 | $34.30 | $30.35 | 182,560 |
| 2015-09-08 | $35.28 | $35.88 | $34.19 | $35.41 | $31.34 | 148,193 |
Phibro Animal Health Corp - Class A (PAHC) News Headlines
Recent Phibro Animal Health Corp - Class A (PAHC) News
Similar Companies to Phibro Animal Health Corp - Class A (PAHC) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |