Pampa Energia SA (PAM) Exchange: NYSE
Data as of May 2, 2025
$76.39 ($0.34) 0.45%
Pampa Energia SA - Daily Information
Click for more stock information on Pampa Energia SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $76.19 |
| Previous Close | $76.39 |
| High | $76.95 |
| Low | $75.23 |
| Adjusted Open | $76.19 |
| Previous Adjusted Close | $76.39 |
| Adjusted High | $76.95 |
| Adjusted Low | $75.23 |
About Pampa Energia SA (PAM)
Invest in Pampa Energia SA (PAM)
Historical Stock Data for Pampa Energia SA (PAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $76.19 | $76.95 | $75.23 | $76.39 | $76.39 | 103,817 |
| 2025-04-24 | $77.44 | $79.61 | $75.79 | $76.05 | $76.05 | 153,404 |
| 2025-04-23 | $80.25 | $80.68 | $77.00 | $77.32 | $77.32 | 182,140 |
| 2025-04-22 | $75.85 | $77.98 | $75.43 | $77.30 | $77.30 | 140,892 |
| 2025-04-21 | $78.25 | $78.25 | $73.30 | $74.62 | $74.62 | 151,776 |
| 2025-04-17 | $77.10 | $81.47 | $76.78 | $78.25 | $78.25 | 155,175 |
| 2025-04-16 | $74.07 | $77.80 | $74.05 | $76.27 | $76.27 | 163,388 |
| 2025-04-15 | $78.04 | $78.04 | $74.35 | $75.22 | $75.22 | 250,529 |
| 2025-04-14 | $77.37 | $82.11 | $75.00 | $76.91 | $76.91 | 804,546 |
| 2025-04-11 | $66.21 | $71.25 | $64.85 | $69.59 | $69.59 | 210,725 |
| 2025-04-10 | $68.01 | $69.79 | $62.78 | $65.06 | $65.06 | 187,570 |
| 2025-04-09 | $63.08 | $70.72 | $59.63 | $69.57 | $69.57 | 543,762 |
| 2025-04-08 | $66.99 | $68.94 | $61.68 | $62.85 | $62.85 | 445,187 |
| 2025-04-07 | $65.10 | $69.87 | $62.24 | $64.66 | $64.66 | 539,417 |
| 2025-04-04 | $72.04 | $72.28 | $65.60 | $68.58 | $68.58 | 350,662 |
| 2025-04-03 | $74.83 | $76.60 | $74.38 | $74.74 | $74.74 | 223,333 |
| 2025-04-02 | $77.47 | $79.12 | $77.09 | $78.22 | $78.22 | 87,433 |
| 2025-04-01 | $77.66 | $79.75 | $76.78 | $78.77 | $78.77 | 120,208 |
| 2025-03-31 | $77.70 | $78.12 | $75.05 | $77.20 | $77.20 | 199,635 |
| 2025-03-28 | $80.00 | $80.50 | $78.92 | $79.45 | $79.45 | 115,120 |
| 2025-03-27 | $81.88 | $84.22 | $80.23 | $80.80 | $80.80 | 203,230 |
| 2025-03-26 | $84.63 | $84.63 | $81.49 | $81.88 | $81.88 | 121,927 |
| 2025-03-25 | $83.23 | $84.81 | $82.37 | $84.07 | $84.07 | 128,784 |
| 2025-03-24 | $83.73 | $84.43 | $81.85 | $82.48 | $82.48 | 105,251 |
| 2025-03-21 | $78.31 | $82.85 | $78.31 | $82.38 | $82.38 | 194,450 |
| 2025-03-20 | $79.46 | $80.88 | $78.98 | $79.50 | $79.50 | 134,458 |
| 2025-03-19 | $77.20 | $80.15 | $76.11 | $79.95 | $79.95 | 216,105 |
| 2025-03-18 | $79.10 | $80.49 | $75.21 | $75.90 | $75.90 | 219,828 |
| 2025-03-17 | $82.45 | $83.32 | $79.93 | $80.24 | $80.24 | 220,480 |
| 2025-03-14 | $79.96 | $82.74 | $79.36 | $82.44 | $82.44 | 169,316 |
| 2025-03-13 | $80.88 | $81.44 | $78.48 | $78.66 | $78.66 | 163,275 |
| 2025-03-12 | $77.39 | $81.23 | $77.39 | $80.46 | $80.46 | 335,478 |
| 2025-03-11 | $75.72 | $77.20 | $73.91 | $75.90 | $75.90 | 224,099 |
| 2025-03-10 | $76.96 | $77.83 | $72.86 | $74.72 | $74.72 | 208,941 |
| 2025-03-07 | $78.61 | $80.19 | $76.93 | $79.11 | $79.11 | 191,796 |
| 2025-03-06 | $79.54 | $79.54 | $75.40 | $77.90 | $77.90 | 226,036 |
| 2025-03-05 | $75.14 | $79.20 | $74.52 | $77.81 | $77.81 | 180,661 |
| 2025-03-04 | $76.34 | $78.52 | $73.30 | $75.71 | $75.71 | 127,040 |
| 2025-03-03 | $79.47 | $79.98 | $75.54 | $76.33 | $76.33 | 192,783 |
| 2025-02-28 | $73.00 | $78.03 | $72.68 | $76.81 | $76.81 | 346,926 |
| 2025-02-27 | $77.10 | $77.24 | $73.20 | $73.44 | $73.44 | 372,139 |
| 2025-02-26 | $77.14 | $78.62 | $76.07 | $77.09 | $77.09 | 180,535 |
| 2025-02-25 | $79.15 | $80.11 | $76.06 | $77.00 | $77.00 | 232,915 |
| 2025-02-24 | $81.18 | $82.00 | $78.00 | $79.32 | $79.32 | 150,418 |
| 2025-02-21 | $82.65 | $83.34 | $79.89 | $80.51 | $80.51 | 182,765 |
| 2025-02-20 | $81.25 | $81.65 | $79.26 | $81.47 | $81.47 | 152,493 |
| 2025-02-19 | $81.00 | $82.46 | $80.74 | $80.85 | $80.85 | 165,717 |
| 2025-02-18 | $77.16 | $82.21 | $77.10 | $81.11 | $81.11 | 345,755 |
| 2025-02-14 | $81.08 | $82.14 | $79.61 | $80.82 | $80.82 | 184,418 |
| 2025-02-13 | $78.80 | $80.84 | $78.44 | $80.57 | $80.57 | 184,287 |
| 2025-02-12 | $75.12 | $80.28 | $75.12 | $78.16 | $78.16 | 297,980 |
| 2025-02-11 | $77.89 | $78.40 | $75.80 | $77.26 | $77.26 | 393,775 |
| 2025-02-10 | $79.52 | $82.24 | $79.08 | $80.66 | $80.66 | 424,169 |
| 2025-02-07 | $85.54 | $86.74 | $79.87 | $80.67 | $80.67 | 355,848 |
| 2025-02-06 | $83.46 | $86.41 | $83.46 | $86.23 | $86.23 | 204,992 |
| 2025-02-05 | $86.79 | $86.90 | $82.76 | $83.00 | $83.00 | 233,353 |
| 2025-02-04 | $85.68 | $87.91 | $85.68 | $86.43 | $86.43 | 155,448 |
| 2025-02-03 | $86.67 | $86.96 | $83.59 | $85.02 | $85.02 | 296,616 |
| 2025-01-31 | $89.75 | $90.77 | $88.56 | $89.43 | $89.43 | 179,833 |
| 2025-01-30 | $88.64 | $91.11 | $88.07 | $89.75 | $89.75 | 326,995 |
| 2025-01-29 | $81.29 | $87.26 | $78.79 | $87.26 | $87.26 | 397,273 |
| 2025-01-28 | $83.53 | $83.66 | $78.20 | $81.30 | $81.30 | 656,675 |
| 2025-01-27 | $83.55 | $84.04 | $80.69 | $82.84 | $82.84 | 412,645 |
| 2025-01-24 | $87.22 | $89.30 | $84.58 | $85.64 | $85.64 | 289,441 |
| 2025-01-23 | $88.10 | $88.75 | $86.48 | $86.84 | $86.84 | 251,433 |
| 2025-01-22 | $89.94 | $90.05 | $87.48 | $87.95 | $87.95 | 169,229 |
| 2025-01-21 | $85.68 | $89.46 | $84.00 | $89.11 | $89.11 | 577,422 |
| 2025-01-17 | $89.54 | $90.32 | $85.03 | $86.01 | $86.01 | 316,414 |
| 2025-01-16 | $92.35 | $93.26 | $89.01 | $89.01 | $89.01 | 151,391 |
| 2025-01-15 | $95.02 | $96.97 | $91.57 | $92.42 | $92.42 | 240,390 |
| 2025-01-14 | $90.90 | $93.91 | $90.58 | $93.22 | $93.22 | 199,047 |
| 2025-01-13 | $94.36 | $94.36 | $88.96 | $89.58 | $89.58 | 211,494 |
| 2025-01-10 | $95.96 | $96.90 | $92.42 | $94.88 | $94.88 | 269,830 |
| 2025-01-08 | $94.30 | $95.01 | $89.51 | $92.68 | $92.68 | 328,223 |
| 2025-01-07 | $94.93 | $97.55 | $93.29 | $94.78 | $94.78 | 297,198 |
| 2025-01-06 | $95.19 | $97.00 | $92.92 | $94.14 | $94.14 | 300,036 |
| 2025-01-03 | $94.00 | $94.53 | $90.36 | $93.54 | $93.54 | 301,196 |
| 2025-01-02 | $89.08 | $95.02 | $88.21 | $93.06 | $93.06 | 411,402 |
| 2024-12-31 | $87.51 | $89.67 | $87.19 | $87.94 | $87.94 | 97,066 |
| 2024-12-30 | $87.80 | $88.44 | $86.73 | $87.76 | $87.76 | 161,803 |
| 2024-12-27 | $87.62 | $89.01 | $87.05 | $88.39 | $88.39 | 156,879 |
| 2024-12-26 | $87.97 | $89.80 | $87.67 | $88.11 | $88.11 | 177,199 |
| 2024-12-24 | $87.13 | $88.63 | $87.11 | $88.21 | $88.21 | 42,569 |
| 2024-12-23 | $87.32 | $88.71 | $84.50 | $86.67 | $86.67 | 157,925 |
| 2024-12-20 | $83.54 | $86.96 | $82.26 | $85.92 | $85.92 | 221,385 |
| 2024-12-19 | $86.72 | $89.30 | $84.71 | $84.97 | $84.97 | 496,092 |
| 2024-12-18 | $90.68 | $91.70 | $85.61 | $85.65 | $85.65 | 271,898 |
| 2024-12-17 | $91.50 | $92.37 | $89.50 | $90.69 | $90.69 | 225,153 |
| 2024-12-16 | $90.56 | $93.11 | $89.66 | $91.79 | $91.79 | 341,066 |
| 2024-12-13 | $89.80 | $91.05 | $88.43 | $89.39 | $89.39 | 218,469 |
| 2024-12-12 | $90.51 | $91.38 | $88.52 | $89.66 | $89.66 | 290,802 |
| 2024-12-11 | $87.00 | $91.12 | $85.00 | $90.51 | $90.51 | 417,959 |
| 2024-12-10 | $88.78 | $89.90 | $85.69 | $86.73 | $86.73 | 187,901 |
| 2024-12-09 | $88.08 | $90.32 | $87.00 | $87.86 | $87.86 | 198,092 |
| 2024-12-06 | $87.11 | $87.78 | $84.50 | $87.42 | $87.42 | 193,528 |
| 2024-12-05 | $84.50 | $88.38 | $84.30 | $87.02 | $87.02 | 285,696 |
| 2024-12-04 | $87.57 | $87.96 | $84.14 | $86.06 | $86.06 | 248,672 |
| 2024-12-03 | $88.90 | $90.40 | $86.95 | $87.10 | $87.10 | 257,120 |
| 2024-12-02 | $89.40 | $89.69 | $85.09 | $86.93 | $86.93 | 428,336 |
| 2024-11-29 | $84.59 | $86.22 | $83.13 | $85.59 | $85.59 | 289,301 |
| 2024-11-27 | $84.49 | $84.93 | $82.77 | $84.20 | $84.20 | 213,384 |
| 2024-11-26 | $82.73 | $85.02 | $82.73 | $83.93 | $83.93 | 360,316 |
| 2024-11-25 | $86.53 | $86.91 | $81.75 | $82.63 | $82.63 | 522,701 |
| 2024-11-22 | $82.35 | $85.19 | $81.59 | $84.93 | $84.93 | 447,840 |
| 2024-11-21 | $83.00 | $83.59 | $80.50 | $82.28 | $82.28 | 345,072 |
| 2024-11-20 | $80.76 | $81.98 | $79.26 | $81.89 | $81.89 | 421,936 |
| 2024-11-19 | $79.09 | $80.71 | $78.37 | $79.41 | $79.41 | 339,801 |
| 2024-11-18 | $77.16 | $82.32 | $76.85 | $80.02 | $80.02 | 527,344 |
| 2024-11-15 | $76.15 | $78.72 | $74.86 | $76.38 | $76.38 | 408,594 |
| 2024-11-14 | $74.75 | $76.31 | $73.80 | $75.84 | $75.84 | 455,347 |
| 2024-11-13 | $72.01 | $74.68 | $71.99 | $73.97 | $73.97 | 499,859 |
| 2024-11-12 | $70.00 | $73.08 | $69.93 | $71.69 | $71.69 | 338,292 |
| 2024-11-11 | $69.87 | $71.09 | $68.90 | $71.07 | $71.07 | 248,447 |
| 2024-11-08 | $70.67 | $71.44 | $67.66 | $70.16 | $70.16 | 441,034 |
| 2024-11-07 | $69.41 | $71.01 | $68.10 | $69.42 | $69.42 | 288,101 |
| 2024-11-06 | $68.42 | $70.31 | $68.25 | $69.23 | $69.23 | 416,258 |
| 2024-11-05 | $65.84 | $68.14 | $65.84 | $67.69 | $67.69 | 217,825 |
| 2024-11-04 | $65.90 | $66.97 | $65.49 | $65.72 | $65.72 | 190,469 |
| 2024-11-01 | $67.27 | $67.99 | $65.93 | $66.02 | $66.02 | 189,537 |
| 2024-10-31 | $66.74 | $67.50 | $66.01 | $66.93 | $66.93 | 150,387 |
| 2024-10-30 | $66.50 | $67.60 | $65.90 | $66.74 | $66.74 | 143,877 |
| 2024-10-29 | $66.66 | $68.19 | $65.51 | $66.40 | $66.40 | 204,160 |
| 2024-10-28 | $68.49 | $68.85 | $66.30 | $67.00 | $67.00 | 248,939 |
| 2024-10-25 | $67.58 | $69.59 | $67.28 | $68.61 | $68.61 | 310,832 |
| 2024-10-24 | $66.80 | $68.62 | $66.23 | $68.18 | $68.18 | 178,105 |
| 2024-10-23 | $67.36 | $68.02 | $65.19 | $66.56 | $66.56 | 152,060 |
| 2024-10-22 | $67.68 | $69.00 | $66.64 | $67.66 | $67.66 | 207,102 |
| 2024-10-21 | $68.22 | $68.65 | $66.97 | $67.66 | $67.66 | 176,207 |
| 2024-10-18 | $67.85 | $68.23 | $66.75 | $67.63 | $67.63 | 233,540 |
| 2024-10-17 | $65.00 | $68.13 | $64.50 | $67.85 | $67.85 | 751,621 |
| 2024-10-16 | $65.67 | $66.30 | $64.13 | $64.36 | $64.36 | 143,414 |
| 2024-10-15 | $64.50 | $66.24 | $63.55 | $65.60 | $65.60 | 266,651 |
| 2024-10-14 | $65.20 | $66.25 | $63.35 | $64.88 | $64.88 | 180,686 |
| 2024-10-11 | $63.78 | $65.62 | $63.56 | $64.97 | $64.97 | 267,392 |
| 2024-10-10 | $63.31 | $64.70 | $62.37 | $63.67 | $63.67 | 111,232 |
| 2024-10-09 | $61.18 | $64.39 | $60.99 | $63.79 | $63.79 | 152,251 |
| 2024-10-08 | $60.78 | $62.05 | $60.46 | $61.73 | $61.73 | 120,572 |
| 2024-10-07 | $62.49 | $62.61 | $60.35 | $61.02 | $61.02 | 114,384 |
| 2024-10-04 | $62.16 | $63.08 | $61.10 | $63.06 | $63.06 | 228,773 |
| 2024-10-03 | $59.78 | $62.16 | $59.02 | $62.12 | $62.12 | 105,703 |
| 2024-10-02 | $61.76 | $61.85 | $59.43 | $59.98 | $59.98 | 128,814 |
| 2024-10-01 | $60.25 | $61.23 | $59.49 | $61.03 | $61.03 | 176,127 |
| 2024-09-30 | $58.97 | $60.16 | $57.73 | $60.04 | $60.04 | 255,589 |
| 2024-09-27 | $57.95 | $60.08 | $57.95 | $58.62 | $58.62 | 165,057 |
| 2024-09-26 | $59.68 | $60.31 | $58.01 | $58.24 | $58.24 | 332,405 |
| 2024-09-25 | $60.58 | $61.48 | $59.38 | $59.40 | $59.40 | 105,586 |
| 2024-09-24 | $61.20 | $61.76 | $59.85 | $60.18 | $60.18 | 125,711 |
| 2024-09-23 | $61.75 | $62.56 | $59.76 | $59.98 | $59.98 | 229,040 |
| 2024-09-20 | $62.13 | $62.66 | $61.71 | $61.86 | $61.86 | 310,921 |
| 2024-09-19 | $60.00 | $62.60 | $59.28 | $62.41 | $62.41 | 398,360 |
| 2024-09-18 | $58.93 | $59.94 | $57.81 | $59.44 | $59.44 | 264,901 |
| 2024-09-17 | $59.17 | $59.17 | $57.59 | $58.57 | $58.57 | 200,241 |
| 2024-09-16 | $59.62 | $60.53 | $58.52 | $58.76 | $58.76 | 224,619 |
| 2024-09-13 | $59.10 | $59.70 | $58.46 | $59.14 | $59.14 | 261,932 |
| 2024-09-12 | $58.55 | $59.77 | $57.89 | $58.99 | $58.99 | 259,511 |
| 2024-09-11 | $58.00 | $59.84 | $57.51 | $58.69 | $58.69 | 282,585 |
| 2024-09-10 | $57.77 | $57.84 | $55.89 | $57.23 | $57.23 | 279,245 |
| 2024-09-09 | $56.78 | $57.97 | $56.29 | $57.76 | $57.76 | 250,873 |
| 2024-09-06 | $56.09 | $56.83 | $54.91 | $56.18 | $56.18 | 100,175 |
| 2024-09-05 | $56.79 | $57.89 | $55.82 | $56.67 | $56.67 | 264,337 |
| 2024-09-04 | $55.06 | $56.69 | $54.50 | $56.68 | $56.68 | 261,517 |
| 2024-09-03 | $54.50 | $55.77 | $53.09 | $54.86 | $54.86 | 256,229 |
| 2024-08-30 | $53.02 | $56.00 | $53.02 | $54.42 | $54.42 | 352,068 |
| 2024-08-29 | $51.76 | $54.17 | $51.76 | $53.00 | $53.00 | 149,453 |
| 2024-08-28 | $51.15 | $52.24 | $50.47 | $51.97 | $51.97 | 73,183 |
| 2024-08-27 | $50.70 | $51.98 | $50.61 | $51.50 | $51.50 | 73,731 |
| 2024-08-26 | $51.56 | $52.10 | $50.44 | $50.81 | $50.81 | 93,661 |
| 2024-08-23 | $50.93 | $51.98 | $50.82 | $51.14 | $51.14 | 128,871 |
| 2024-08-22 | $51.34 | $52.38 | $50.26 | $50.57 | $50.57 | 100,879 |
| 2024-08-21 | $52.64 | $52.86 | $51.19 | $51.59 | $51.59 | 212,352 |
| 2024-08-20 | $52.91 | $53.91 | $52.14 | $52.60 | $52.60 | 180,887 |
| 2024-08-19 | $52.88 | $53.02 | $51.68 | $52.87 | $52.87 | 177,410 |
| 2024-08-16 | $52.96 | $53.97 | $52.33 | $52.52 | $52.52 | 192,413 |
| 2024-08-15 | $52.27 | $53.27 | $52.10 | $52.79 | $52.79 | 243,388 |
| 2024-08-14 | $51.98 | $53.10 | $50.93 | $51.86 | $51.86 | 217,302 |
| 2024-08-13 | $51.80 | $52.68 | $50.80 | $51.70 | $51.70 | 226,589 |
| 2024-08-12 | $50.99 | $51.83 | $50.01 | $51.83 | $51.83 | 282,819 |
| 2024-08-09 | $48.70 | $51.54 | $48.38 | $50.99 | $50.99 | 406,994 |
| 2024-08-08 | $45.25 | $49.20 | $44.68 | $48.80 | $48.80 | 564,492 |
| 2024-08-07 | $43.93 | $44.63 | $42.92 | $44.21 | $44.21 | 545,631 |
| 2024-08-06 | $42.27 | $43.90 | $41.96 | $43.13 | $43.13 | 200,630 |
| 2024-08-05 | $39.65 | $42.31 | $38.58 | $41.97 | $41.97 | 454,371 |
| 2024-08-02 | $44.77 | $45.20 | $42.70 | $42.73 | $42.73 | 322,123 |
| 2024-08-01 | $45.00 | $45.82 | $44.41 | $45.28 | $45.28 | 157,383 |
| 2024-07-31 | $44.81 | $46.12 | $44.72 | $45.43 | $45.43 | 210,442 |
| 2024-07-30 | $45.40 | $45.54 | $43.75 | $44.00 | $44.00 | 237,223 |
| 2024-07-29 | $46.44 | $46.73 | $45.22 | $45.36 | $45.36 | 225,778 |
| 2024-07-26 | $45.57 | $46.60 | $45.50 | $46.06 | $46.06 | 92,606 |
| 2024-07-25 | $46.43 | $47.22 | $45.36 | $45.64 | $45.64 | 181,808 |
| 2024-07-24 | $47.74 | $48.50 | $46.73 | $46.87 | $46.87 | 218,103 |
| 2024-07-23 | $46.01 | $48.20 | $45.52 | $48.09 | $48.09 | 184,047 |
| 2024-07-22 | $46.61 | $47.28 | $46.51 | $46.55 | $46.55 | 307,851 |
| 2024-07-19 | $45.21 | $46.77 | $45.07 | $46.14 | $46.14 | 321,009 |
| 2024-07-18 | $44.96 | $45.68 | $44.60 | $44.80 | $44.80 | 274,042 |
| 2024-07-17 | $44.69 | $45.76 | $44.02 | $44.80 | $44.80 | 200,278 |
| 2024-07-16 | $45.48 | $46.55 | $43.95 | $46.00 | $46.00 | 274,755 |
| 2024-07-15 | $46.66 | $47.74 | $45.16 | $45.40 | $45.40 | 369,669 |
| 2024-07-12 | $46.68 | $47.17 | $46.12 | $46.88 | $46.88 | 221,142 |
| 2024-07-11 | $47.09 | $47.10 | $45.81 | $46.70 | $46.70 | 149,611 |
| 2024-07-10 | $46.79 | $47.61 | $45.57 | $46.50 | $46.50 | 215,658 |
| 2024-07-09 | $46.30 | $46.75 | $45.58 | $46.27 | $46.27 | 79,583 |
| 2024-07-08 | $45.25 | $46.66 | $44.65 | $46.30 | $46.30 | 274,079 |
| 2024-07-05 | $45.02 | $46.19 | $44.68 | $45.09 | $45.09 | 232,010 |
| 2024-07-03 | $44.20 | $46.45 | $44.00 | $44.63 | $44.63 | 362,155 |
| 2024-07-02 | $42.64 | $43.57 | $42.30 | $43.28 | $43.28 | 265,130 |
| 2024-07-01 | $44.28 | $44.76 | $42.33 | $42.69 | $42.69 | 241,196 |
| 2024-06-28 | $45.84 | $46.14 | $44.13 | $44.26 | $44.26 | 160,690 |
| 2024-06-27 | $43.69 | $45.63 | $43.32 | $45.62 | $45.62 | 236,142 |
| 2024-06-26 | $44.21 | $44.75 | $43.30 | $43.73 | $43.73 | 143,744 |
| 2024-06-25 | $44.46 | $44.96 | $44.08 | $44.39 | $44.39 | 181,528 |
| 2024-06-24 | $44.20 | $45.00 | $43.58 | $44.41 | $44.41 | 140,970 |
| 2024-06-21 | $43.68 | $44.06 | $42.86 | $43.97 | $43.97 | 285,068 |
| 2024-06-20 | $45.59 | $46.37 | $43.24 | $43.63 | $43.63 | 536,215 |
| 2024-06-18 | $45.75 | $46.57 | $45.20 | $45.59 | $45.59 | 352,118 |
| 2024-06-17 | $46.96 | $47.15 | $45.07 | $45.15 | $45.15 | 150,896 |
| 2024-06-14 | $46.93 | $47.92 | $46.64 | $47.28 | $47.28 | 263,924 |
| 2024-06-13 | $46.68 | $48.00 | $45.72 | $47.11 | $47.11 | 878,999 |
| 2024-06-12 | $44.76 | $46.26 | $44.36 | $45.21 | $45.21 | 189,396 |
| 2024-06-11 | $45.87 | $45.87 | $44.40 | $44.64 | $44.64 | 171,953 |
| 2024-06-10 | $43.10 | $46.25 | $42.94 | $46.17 | $46.17 | 355,263 |
| 2024-06-07 | $43.19 | $43.87 | $42.70 | $43.45 | $43.45 | 378,146 |
| 2024-06-06 | $44.35 | $44.35 | $42.78 | $43.72 | $43.72 | 570,544 |
| 2024-06-05 | $44.53 | $45.21 | $42.96 | $44.37 | $44.37 | 571,416 |
| 2024-06-04 | $47.00 | $47.51 | $44.10 | $44.19 | $44.19 | 393,996 |
| 2024-06-03 | $49.30 | $49.69 | $47.28 | $47.45 | $47.45 | 208,041 |
| 2024-05-31 | $50.20 | $50.36 | $48.60 | $49.35 | $49.35 | 212,467 |
| 2024-05-30 | $48.92 | $50.46 | $48.61 | $50.21 | $50.21 | 433,333 |
| 2024-05-29 | $47.24 | $48.64 | $46.80 | $48.53 | $48.53 | 235,291 |
| 2024-05-28 | $46.00 | $48.20 | $45.65 | $47.66 | $47.66 | 295,694 |
| 2024-05-24 | $44.92 | $45.73 | $44.15 | $45.72 | $45.72 | 161,260 |
| 2024-05-23 | $45.47 | $46.07 | $44.11 | $44.36 | $44.36 | 210,712 |
| 2024-05-22 | $47.16 | $47.27 | $44.90 | $45.03 | $45.03 | 273,832 |
| 2024-05-21 | $49.04 | $49.86 | $46.89 | $47.27 | $47.27 | 353,634 |
| 2024-05-20 | $47.90 | $48.90 | $47.22 | $48.87 | $48.87 | 140,652 |
| 2024-05-17 | $48.41 | $49.09 | $47.57 | $47.89 | $47.89 | 194,677 |
| 2024-05-16 | $48.85 | $49.01 | $47.85 | $48.31 | $48.31 | 245,779 |
| 2024-05-15 | $47.72 | $49.41 | $47.56 | $48.79 | $48.79 | 272,500 |
| 2024-05-14 | $46.00 | $48.39 | $46.00 | $47.51 | $47.51 | 310,289 |
| 2024-05-13 | $47.20 | $47.53 | $45.21 | $45.94 | $45.94 | 367,519 |
| 2024-05-10 | $49.34 | $49.70 | $47.02 | $47.09 | $47.09 | 250,911 |
| 2024-05-09 | $49.48 | $49.48 | $48.18 | $49.01 | $49.01 | 400,468 |
| 2024-05-08 | $50.30 | $51.15 | $47.92 | $49.49 | $49.49 | 673,268 |
| 2024-05-07 | $50.39 | $51.32 | $48.23 | $49.85 | $49.85 | 554,770 |
| 2024-05-06 | $49.20 | $50.40 | $48.84 | $49.60 | $49.60 | 459,126 |
| 2024-05-03 | $47.27 | $48.97 | $46.74 | $48.74 | $48.74 | 385,338 |
| 2024-05-02 | $45.72 | $46.95 | $45.01 | $46.56 | $46.56 | 272,603 |
| 2024-05-01 | $44.34 | $45.71 | $43.02 | $45.39 | $45.39 | 150,370 |
| 2024-04-30 | $44.60 | $45.84 | $44.32 | $44.37 | $44.37 | 303,456 |
| 2024-04-29 | $44.26 | $45.55 | $44.17 | $44.84 | $44.84 | 141,085 |
| 2024-04-26 | $43.70 | $44.60 | $43.20 | $44.04 | $44.04 | 175,066 |
| 2024-04-25 | $43.23 | $44.10 | $42.48 | $43.86 | $43.86 | 343,189 |
| 2024-04-24 | $45.07 | $45.07 | $43.33 | $43.57 | $43.57 | 274,003 |
| 2024-04-23 | $46.10 | $46.78 | $44.88 | $45.10 | $45.10 | 327,772 |
| 2024-04-22 | $43.08 | $46.34 | $42.30 | $46.25 | $46.25 | 395,932 |
| 2024-04-19 | $41.94 | $43.50 | $41.70 | $43.08 | $43.08 | 231,352 |
| 2024-04-18 | $42.48 | $42.94 | $41.74 | $41.89 | $41.89 | 235,741 |
| 2024-04-17 | $42.31 | $42.60 | $41.32 | $42.02 | $42.02 | 224,254 |
| 2024-04-16 | $42.01 | $42.40 | $40.88 | $42.07 | $42.07 | 307,792 |
| 2024-04-15 | $45.80 | $45.83 | $42.07 | $42.45 | $42.45 | 372,563 |
| 2024-04-12 | $46.05 | $46.80 | $44.75 | $45.18 | $45.18 | 402,109 |
| 2024-04-11 | $45.93 | $46.18 | $44.41 | $46.12 | $46.12 | 347,567 |
| 2024-04-10 | $46.05 | $46.33 | $44.68 | $45.65 | $45.65 | 370,440 |
| 2024-04-09 | $46.00 | $47.54 | $45.31 | $46.50 | $46.50 | 381,808 |
| 2024-04-08 | $46.89 | $48.22 | $45.49 | $46.04 | $46.04 | 1,356,208 |
| 2024-04-05 | $43.34 | $47.34 | $43.34 | $46.60 | $46.60 | 860,089 |
| 2024-04-04 | $43.80 | $44.89 | $43.29 | $43.52 | $43.52 | 458,423 |
| 2024-04-03 | $41.90 | $44.00 | $41.90 | $43.78 | $43.78 | 427,998 |
| 2024-04-02 | $42.42 | $42.85 | $41.45 | $41.74 | $41.74 | 156,016 |
| 2024-04-01 | $43.00 | $43.59 | $42.49 | $42.71 | $42.71 | 82,480 |
| 2024-03-28 | $43.50 | $44.10 | $42.90 | $43.14 | $43.14 | 153,164 |
| 2024-03-27 | $42.53 | $43.91 | $42.37 | $43.50 | $43.50 | 248,491 |
| 2024-03-26 | $42.72 | $43.30 | $41.53 | $42.55 | $42.55 | 527,289 |
| 2024-03-25 | $44.19 | $45.11 | $42.49 | $42.83 | $42.83 | 446,318 |
| 2024-03-22 | $43.69 | $43.86 | $42.35 | $43.68 | $43.68 | 434,708 |
| 2024-03-21 | $43.72 | $44.21 | $42.95 | $43.40 | $43.40 | 673,918 |
| 2024-03-20 | $42.00 | $44.00 | $41.90 | $43.66 | $43.66 | 571,149 |
| 2024-03-19 | $42.51 | $44.14 | $41.64 | $41.91 | $41.91 | 578,103 |
| 2024-03-18 | $39.86 | $42.92 | $38.81 | $42.53 | $42.53 | 588,127 |
| 2024-03-15 | $38.56 | $39.99 | $38.45 | $39.64 | $39.64 | 373,400 |
| 2024-03-14 | $39.20 | $39.73 | $38.54 | $39.16 | $39.16 | 291,808 |
| 2024-03-13 | $39.62 | $40.60 | $39.09 | $39.16 | $39.16 | 411,796 |
| 2024-03-12 | $38.69 | $39.70 | $38.15 | $39.37 | $39.37 | 371,614 |
| 2024-03-11 | $39.87 | $40.59 | $38.76 | $39.02 | $39.02 | 295,093 |
| 2024-03-08 | $40.23 | $40.69 | $38.83 | $39.61 | $39.61 | 445,267 |
| 2024-03-07 | $40.00 | $41.70 | $39.12 | $39.30 | $39.30 | 676,427 |
| 2024-03-06 | $41.73 | $42.87 | $41.44 | $41.85 | $41.85 | 161,809 |
| 2024-03-05 | $41.21 | $42.49 | $40.50 | $41.41 | $41.41 | 229,177 |
| 2024-03-04 | $43.21 | $44.69 | $41.46 | $41.63 | $41.63 | 274,120 |
| 2024-03-01 | $42.27 | $43.10 | $41.90 | $42.69 | $42.69 | 111,838 |
| 2024-02-29 | $41.98 | $43.37 | $41.32 | $42.02 | $42.02 | 142,892 |
| 2024-02-28 | $42.06 | $42.29 | $41.16 | $41.57 | $41.57 | 161,281 |
| 2024-02-27 | $43.35 | $43.83 | $41.90 | $42.35 | $42.35 | 112,994 |
| 2024-02-26 | $44.67 | $45.64 | $43.29 | $43.45 | $43.45 | 145,530 |
| 2024-02-23 | $43.56 | $44.82 | $43.31 | $44.54 | $44.54 | 140,046 |
| 2024-02-22 | $42.23 | $44.82 | $42.23 | $43.60 | $43.60 | 187,323 |
| 2024-02-21 | $42.14 | $42.78 | $41.44 | $42.21 | $42.21 | 114,916 |
| 2024-02-20 | $42.12 | $43.48 | $41.12 | $42.06 | $42.06 | 247,724 |
| 2024-02-16 | $43.20 | $43.82 | $42.29 | $42.34 | $42.34 | 141,632 |
| 2024-02-15 | $43.94 | $44.82 | $43.07 | $43.38 | $43.38 | 193,116 |
| 2024-02-14 | $43.47 | $44.40 | $42.74 | $43.93 | $43.93 | 73,733 |
| 2024-02-13 | $43.00 | $43.91 | $42.73 | $43.34 | $43.34 | 44,705 |
| 2024-02-12 | $44.02 | $44.28 | $43.20 | $43.36 | $43.36 | 51,852 |
| 2024-02-09 | $43.57 | $44.94 | $43.53 | $44.08 | $44.08 | 118,282 |
| 2024-02-08 | $44.00 | $44.60 | $42.86 | $43.37 | $43.37 | 171,375 |
| 2024-02-07 | $44.99 | $45.93 | $42.15 | $44.22 | $44.22 | 292,012 |
| 2024-02-06 | $47.15 | $47.76 | $46.35 | $46.85 | $46.85 | 67,196 |
| 2024-02-05 | $48.07 | $48.44 | $46.57 | $46.90 | $46.90 | 90,283 |
| 2024-02-02 | $48.84 | $49.16 | $48.15 | $48.59 | $48.59 | 92,138 |
| 2024-02-01 | $48.83 | $49.41 | $47.98 | $49.17 | $49.17 | 95,012 |
| 2024-01-31 | $48.97 | $49.60 | $48.43 | $48.70 | $48.70 | 99,511 |
| 2024-01-30 | $49.09 | $49.50 | $48.12 | $48.78 | $48.78 | 65,236 |
| 2024-01-29 | $49.55 | $49.60 | $47.45 | $49.09 | $49.09 | 107,736 |
| 2024-01-26 | $49.74 | $50.00 | $48.27 | $49.94 | $49.94 | 199,931 |
| 2024-01-25 | $48.52 | $50.01 | $48.52 | $49.79 | $49.79 | 175,850 |
| 2024-01-24 | $47.26 | $49.85 | $47.26 | $48.05 | $48.05 | 195,385 |
| 2024-01-23 | $48.16 | $48.46 | $47.07 | $47.34 | $47.34 | 81,915 |
| 2024-01-22 | $48.16 | $50.00 | $47.92 | $48.13 | $48.13 | 175,311 |
| 2024-01-19 | $47.17 | $47.89 | $46.21 | $47.78 | $47.78 | 168,336 |
| 2024-01-18 | $47.22 | $47.61 | $46.17 | $47.23 | $47.23 | 59,371 |
| 2024-01-17 | $46.38 | $48.24 | $46.03 | $47.15 | $47.15 | 143,728 |
| 2024-01-16 | $46.23 | $47.01 | $46.23 | $46.72 | $46.72 | 110,411 |
| 2024-01-12 | $46.83 | $47.73 | $45.79 | $46.91 | $46.91 | 58,029 |
| 2024-01-11 | $47.12 | $47.85 | $46.18 | $46.60 | $46.60 | 66,950 |
| 2024-01-10 | $46.36 | $47.00 | $45.46 | $46.86 | $46.86 | 126,035 |
| 2024-01-09 | $48.84 | $49.53 | $46.33 | $46.45 | $46.45 | 135,438 |
| 2024-01-08 | $47.41 | $49.51 | $47.27 | $48.80 | $48.80 | 151,322 |
| 2024-01-05 | $47.11 | $48.67 | $45.55 | $48.17 | $48.17 | 148,575 |
| 2024-01-04 | $48.40 | $49.24 | $47.37 | $47.74 | $47.74 | 154,830 |
| 2024-01-03 | $48.21 | $49.43 | $48.21 | $48.49 | $48.49 | 140,348 |
| 2024-01-02 | $49.42 | $49.54 | $47.91 | $48.22 | $48.22 | 183,187 |
| 2023-12-29 | $48.60 | $50.12 | $48.60 | $49.52 | $49.52 | 126,553 |
| 2023-12-28 | $49.43 | $49.72 | $48.19 | $48.65 | $48.65 | 250,889 |
| 2023-12-27 | $50.43 | $51.12 | $49.37 | $49.55 | $49.55 | 114,140 |
| 2023-12-26 | $50.63 | $51.38 | $49.93 | $50.48 | $50.48 | 115,203 |
| 2023-12-22 | $49.49 | $51.50 | $49.00 | $50.36 | $50.36 | 263,958 |
| 2023-12-21 | $50.56 | $52.17 | $48.21 | $50.05 | $50.05 | 342,789 |
| 2023-12-20 | $50.51 | $51.70 | $50.08 | $50.08 | $50.08 | 325,888 |
| 2023-12-19 | $50.11 | $51.05 | $48.90 | $50.56 | $50.56 | 201,679 |
| 2023-12-18 | $49.68 | $50.46 | $48.50 | $50.36 | $50.36 | 227,768 |
| 2023-12-15 | $48.37 | $49.04 | $47.61 | $48.80 | $48.80 | 241,399 |
| 2023-12-14 | $50.00 | $50.35 | $48.09 | $48.40 | $48.40 | 139,727 |
| 2023-12-13 | $48.86 | $49.68 | $47.06 | $49.51 | $49.51 | 289,133 |
| 2023-12-12 | $46.37 | $49.31 | $46.37 | $49.00 | $49.00 | 280,460 |
| 2023-12-11 | $47.89 | $47.91 | $46.05 | $46.84 | $46.84 | 131,776 |
| 2023-12-08 | $46.91 | $47.89 | $46.10 | $47.37 | $47.37 | 175,539 |
| 2023-12-07 | $47.00 | $47.73 | $46.32 | $47.03 | $47.03 | 155,095 |
| 2023-12-06 | $47.61 | $47.61 | $45.65 | $46.62 | $46.62 | 208,774 |
| 2023-12-05 | $46.37 | $47.62 | $45.39 | $47.22 | $47.22 | 206,695 |
| 2023-12-04 | $46.13 | $46.19 | $45.09 | $46.14 | $46.14 | 166,924 |
| 2023-12-01 | $47.20 | $47.41 | $44.90 | $45.65 | $45.65 | 307,902 |
| 2023-11-30 | $47.27 | $47.80 | $45.92 | $46.96 | $46.96 | 278,269 |
| 2023-11-29 | $46.00 | $48.01 | $44.65 | $46.92 | $46.92 | 206,638 |
| 2023-11-28 | $47.54 | $48.00 | $45.58 | $45.87 | $45.87 | 208,607 |
| 2023-11-27 | $46.96 | $48.47 | $46.05 | $47.22 | $47.22 | 790,487 |
| 2023-11-24 | $43.25 | $46.77 | $43.18 | $45.59 | $45.59 | 476,288 |
| 2023-11-22 | $42.67 | $43.78 | $41.11 | $42.38 | $42.38 | 282,596 |
| 2023-11-21 | $43.00 | $43.71 | $41.00 | $42.63 | $42.63 | 434,674 |
| 2023-11-20 | $43.46 | $46.47 | $42.36 | $43.70 | $43.70 | 1,008,610 |
| 2023-11-17 | $35.64 | $37.89 | $35.63 | $37.06 | $37.06 | 153,302 |
| 2023-11-16 | $35.19 | $36.05 | $35.19 | $35.84 | $35.84 | 147,798 |
| 2023-11-15 | $36.38 | $36.57 | $35.33 | $35.40 | $35.40 | 137,730 |
| 2023-11-14 | $36.73 | $36.85 | $35.63 | $36.55 | $36.55 | 112,373 |
| 2023-11-13 | $35.91 | $36.94 | $35.52 | $35.75 | $35.75 | 85,460 |
| 2023-11-10 | $36.01 | $37.12 | $35.25 | $35.84 | $35.84 | 116,798 |
| 2023-11-09 | $34.99 | $37.99 | $32.91 | $35.84 | $35.84 | 184,497 |
| 2023-11-08 | $36.85 | $37.00 | $35.49 | $36.27 | $36.27 | 181,495 |
| 2023-11-07 | $36.80 | $37.88 | $36.31 | $36.96 | $36.96 | 147,800 |
| 2023-11-06 | $38.45 | $38.99 | $36.75 | $36.89 | $36.89 | 94,131 |
| 2023-11-03 | $38.75 | $39.26 | $37.85 | $38.35 | $38.35 | 133,522 |
| 2023-11-02 | $37.99 | $39.05 | $37.60 | $38.35 | $38.35 | 209,271 |
| 2023-11-01 | $36.86 | $38.69 | $36.39 | $37.99 | $37.99 | 145,608 |
| 2023-10-31 | $37.11 | $37.80 | $36.10 | $36.88 | $36.88 | 140,169 |
| 2023-10-30 | $38.92 | $39.49 | $36.79 | $37.38 | $37.38 | 220,976 |
| 2023-10-27 | $40.29 | $40.60 | $38.26 | $38.90 | $38.90 | 97,162 |
| 2023-10-26 | $40.00 | $40.98 | $39.75 | $40.13 | $40.13 | 135,787 |
| 2023-10-25 | $39.08 | $41.56 | $38.88 | $40.11 | $40.11 | 163,060 |
| 2023-10-24 | $39.77 | $41.20 | $39.18 | $39.33 | $39.33 | 113,296 |
| 2023-10-23 | $39.30 | $40.37 | $36.91 | $39.37 | $39.37 | 367,493 |
| 2023-10-20 | $41.93 | $42.47 | $40.87 | $41.03 | $41.03 | 119,057 |
| 2023-10-19 | $42.95 | $43.02 | $40.70 | $41.98 | $41.98 | 230,012 |
| 2023-10-18 | $43.68 | $44.19 | $42.18 | $43.40 | $43.40 | 230,434 |
| 2023-10-17 | $40.10 | $43.97 | $40.10 | $43.71 | $43.71 | 334,873 |
| 2023-10-16 | $40.00 | $40.72 | $39.40 | $40.41 | $40.41 | 70,677 |
| 2023-10-13 | $41.29 | $41.50 | $39.52 | $39.66 | $39.66 | 75,269 |
| 2023-10-12 | $40.97 | $42.22 | $40.20 | $40.91 | $40.91 | 224,106 |
| 2023-10-11 | $39.64 | $41.07 | $38.80 | $40.94 | $40.94 | 203,614 |
| 2023-10-10 | $39.09 | $40.22 | $38.67 | $39.59 | $39.59 | 223,265 |
| 2023-10-09 | $37.43 | $38.67 | $37.26 | $38.48 | $38.48 | 111,601 |
| 2023-10-06 | $36.63 | $38.01 | $36.05 | $37.54 | $37.54 | 164,784 |
| 2023-10-05 | $36.14 | $37.28 | $35.37 | $36.94 | $36.94 | 123,983 |
| 2023-10-04 | $35.95 | $36.49 | $35.35 | $36.43 | $36.43 | 162,592 |
| 2023-10-03 | $37.30 | $37.49 | $35.86 | $36.19 | $36.19 | 233,083 |
| 2023-10-02 | $37.20 | $37.77 | $36.63 | $37.03 | $37.03 | 189,697 |
| 2023-09-29 | $38.93 | $39.08 | $37.10 | $37.36 | $37.36 | 105,757 |
| 2023-09-28 | $38.45 | $39.41 | $38.45 | $38.77 | $38.77 | 147,567 |
| 2023-09-27 | $38.66 | $39.72 | $38.40 | $39.05 | $39.05 | 155,452 |
| 2023-09-26 | $38.98 | $39.62 | $38.10 | $38.51 | $38.51 | 159,501 |
| 2023-09-25 | $40.01 | $40.20 | $38.67 | $39.00 | $39.00 | 105,057 |
| 2023-09-22 | $40.28 | $41.06 | $39.64 | $40.11 | $40.11 | 112,105 |
| 2023-09-21 | $40.54 | $41.64 | $39.89 | $40.16 | $40.16 | 216,144 |
| 2023-09-20 | $41.62 | $41.79 | $40.20 | $40.33 | $40.33 | 65,271 |
| 2023-09-19 | $42.31 | $42.84 | $41.26 | $41.48 | $41.48 | 76,290 |
| 2023-09-18 | $40.54 | $42.30 | $40.50 | $42.10 | $42.10 | 106,101 |
| 2023-09-15 | $41.41 | $41.41 | $40.35 | $40.44 | $40.44 | 104,653 |
| 2023-09-14 | $41.17 | $41.89 | $40.58 | $41.41 | $41.41 | 129,285 |
| 2023-09-13 | $39.70 | $41.28 | $39.11 | $40.74 | $40.74 | 151,565 |
| 2023-09-12 | $37.56 | $40.49 | $37.56 | $39.92 | $39.92 | 185,021 |
| 2023-09-11 | $39.23 | $39.68 | $37.27 | $37.86 | $37.86 | 274,749 |
| 2023-09-08 | $40.84 | $41.83 | $38.60 | $38.84 | $38.84 | 347,394 |
| 2023-09-07 | $41.88 | $42.15 | $40.46 | $40.83 | $40.83 | 245,098 |
| 2023-09-06 | $43.95 | $44.79 | $42.80 | $42.91 | $42.91 | 168,144 |
| 2023-09-05 | $45.00 | $45.80 | $43.86 | $43.99 | $43.99 | 141,939 |
| 2023-09-01 | $45.92 | $46.78 | $45.31 | $45.83 | $45.83 | 90,883 |
| 2023-08-31 | $47.10 | $47.10 | $45.33 | $45.56 | $45.56 | 197,097 |
| 2023-08-30 | $48.11 | $48.79 | $46.55 | $47.10 | $47.10 | 115,889 |
| 2023-08-29 | $47.84 | $48.60 | $46.97 | $48.19 | $48.19 | 179,142 |
| 2023-08-28 | $46.08 | $47.82 | $46.08 | $47.69 | $47.69 | 90,099 |
| 2023-08-25 | $46.30 | $46.42 | $44.74 | $45.77 | $45.77 | 138,758 |
| 2023-08-24 | $47.46 | $48.00 | $46.08 | $46.31 | $46.31 | 116,810 |
| 2023-08-23 | $47.00 | $47.63 | $46.17 | $47.31 | $47.31 | 221,716 |
| 2023-08-22 | $44.31 | $47.00 | $44.28 | $46.73 | $46.73 | 169,805 |
| 2023-08-21 | $44.69 | $45.45 | $43.43 | $44.04 | $44.04 | 99,001 |
| 2023-08-18 | $44.34 | $45.37 | $44.01 | $44.75 | $44.75 | 162,426 |
| 2023-08-17 | $45.22 | $46.23 | $43.75 | $44.43 | $44.43 | 165,110 |
| 2023-08-16 | $45.06 | $46.90 | $44.57 | $45.01 | $45.01 | 298,478 |
| 2023-08-15 | $43.60 | $46.20 | $43.35 | $44.80 | $44.80 | 412,446 |
| 2023-08-14 | $43.37 | $45.34 | $38.72 | $43.64 | $43.64 | 818,441 |
| 2023-08-11 | $42.76 | $44.94 | $42.26 | $44.75 | $44.75 | 361,963 |
| 2023-08-10 | $41.79 | $43.38 | $40.15 | $42.90 | $42.90 | 237,773 |
| 2023-08-09 | $41.44 | $42.90 | $41.00 | $41.75 | $41.75 | 200,907 |
| 2023-08-08 | $40.68 | $41.65 | $40.09 | $41.16 | $41.16 | 217,768 |
| 2023-08-07 | $40.42 | $40.88 | $39.80 | $40.72 | $40.72 | 175,459 |
| 2023-08-04 | $40.12 | $41.54 | $40.00 | $40.32 | $40.32 | 115,434 |
| 2023-08-03 | $41.42 | $42.46 | $39.88 | $40.03 | $40.03 | 150,516 |
| 2023-08-02 | $42.69 | $42.69 | $41.43 | $41.43 | $41.43 | 139,654 |
| 2023-08-01 | $42.00 | $43.55 | $41.80 | $42.87 | $42.87 | 217,400 |
| 2023-07-31 | $41.18 | $42.36 | $41.18 | $42.00 | $42.00 | 153,352 |
| 2023-07-28 | $41.39 | $42.40 | $41.04 | $41.18 | $41.18 | 253,053 |
| 2023-07-27 | $43.73 | $43.89 | $41.14 | $41.24 | $41.24 | 140,236 |
| 2023-07-26 | $44.06 | $44.76 | $43.50 | $43.69 | $43.69 | 67,926 |
| 2023-07-25 | $44.25 | $44.51 | $43.28 | $44.06 | $44.06 | 80,597 |
| 2023-07-24 | $44.87 | $45.63 | $44.15 | $44.25 | $44.25 | 141,577 |
| 2023-07-21 | $44.21 | $45.11 | $43.91 | $44.62 | $44.62 | 93,582 |
| 2023-07-20 | $44.10 | $44.62 | $43.65 | $43.89 | $43.89 | 55,074 |
| 2023-07-19 | $45.10 | $45.23 | $43.11 | $43.90 | $43.90 | 141,208 |
| 2023-07-18 | $44.85 | $45.50 | $44.40 | $44.71 | $44.71 | 152,633 |
| 2023-07-17 | $42.78 | $45.27 | $42.78 | $44.87 | $44.87 | 241,455 |
| 2023-07-14 | $43.71 | $43.71 | $41.95 | $42.78 | $42.78 | 176,094 |
| 2023-07-13 | $43.52 | $43.91 | $42.96 | $43.55 | $43.55 | 134,786 |
| 2023-07-12 | $42.01 | $43.44 | $41.60 | $43.19 | $43.19 | 193,920 |
| 2023-07-11 | $41.50 | $41.69 | $40.78 | $41.50 | $41.50 | 80,205 |
| 2023-07-10 | $41.73 | $42.02 | $40.87 | $41.31 | $41.31 | 119,896 |
| 2023-07-07 | $40.93 | $42.08 | $40.86 | $41.64 | $41.64 | 102,535 |
| 2023-07-06 | $43.67 | $43.92 | $40.75 | $40.97 | $40.97 | 157,646 |
| 2023-07-05 | $43.09 | $43.77 | $42.21 | $43.65 | $43.65 | 138,747 |
| 2023-07-03 | $43.69 | $43.88 | $42.70 | $42.82 | $42.82 | 66,627 |
| 2023-06-30 | $42.67 | $43.45 | $42.00 | $43.32 | $43.32 | 245,739 |
| 2023-06-29 | $41.75 | $42.55 | $41.35 | $42.36 | $42.36 | 98,804 |
| 2023-06-28 | $41.81 | $43.22 | $41.62 | $41.74 | $41.74 | 113,474 |
| 2023-06-27 | $42.51 | $43.67 | $41.22 | $41.80 | $41.80 | 129,941 |
| 2023-06-26 | $43.33 | $44.30 | $41.96 | $42.39 | $42.39 | 192,947 |
| 2023-06-23 | $42.07 | $43.42 | $40.96 | $42.04 | $42.04 | 238,464 |
| 2023-06-22 | $43.65 | $43.69 | $41.73 | $42.09 | $42.09 | 279,270 |
| 2023-06-21 | $42.60 | $44.04 | $42.35 | $43.80 | $43.80 | 413,059 |
| 2023-06-20 | $41.89 | $43.00 | $41.39 | $42.77 | $42.77 | 387,647 |
| 2023-06-16 | $38.31 | $41.16 | $38.31 | $40.91 | $40.91 | 372,566 |
| 2023-06-15 | $38.41 | $39.47 | $38.32 | $38.34 | $38.34 | 197,654 |
| 2023-06-14 | $38.55 | $38.90 | $37.69 | $38.19 | $38.19 | 119,313 |
| 2023-06-13 | $38.80 | $39.35 | $38.22 | $38.55 | $38.55 | 157,364 |
| 2023-06-12 | $39.00 | $39.84 | $38.66 | $38.78 | $38.78 | 136,219 |
| 2023-06-09 | $39.74 | $40.11 | $38.76 | $39.14 | $39.14 | 154,502 |
| 2023-06-08 | $40.49 | $40.76 | $39.00 | $39.47 | $39.47 | 200,787 |
| 2023-06-07 | $41.73 | $41.73 | $39.86 | $40.13 | $40.13 | 271,815 |
| 2023-06-06 | $39.15 | $41.00 | $39.11 | $40.83 | $40.83 | 330,497 |
| 2023-06-05 | $39.05 | $39.26 | $38.52 | $39.14 | $39.14 | 237,437 |
| 2023-06-02 | $38.70 | $39.19 | $38.21 | $38.52 | $38.52 | 139,350 |
| 2023-06-01 | $37.00 | $38.43 | $37.00 | $38.39 | $38.39 | 96,613 |
| 2023-05-31 | $37.62 | $37.84 | $36.10 | $37.00 | $37.00 | 177,148 |
| 2023-05-30 | $36.64 | $37.64 | $36.50 | $37.46 | $37.46 | 82,077 |
| 2023-05-26 | $37.20 | $37.68 | $36.20 | $36.69 | $36.69 | 56,965 |
| 2023-05-25 | $37.06 | $37.75 | $36.05 | $36.73 | $36.73 | 52,424 |
| 2023-05-24 | $36.33 | $37.07 | $35.70 | $36.71 | $36.71 | 104,792 |
| 2023-05-23 | $36.02 | $37.59 | $35.67 | $36.29 | $36.29 | 179,549 |
| 2023-05-22 | $36.27 | $36.69 | $35.53 | $35.77 | $35.77 | 61,945 |
| 2023-05-19 | $35.22 | $36.73 | $35.22 | $36.12 | $36.12 | 128,959 |
| 2023-05-18 | $35.75 | $35.75 | $34.40 | $35.16 | $35.16 | 138,335 |
| 2023-05-17 | $35.15 | $36.19 | $35.00 | $35.70 | $35.70 | 90,216 |
| 2023-05-16 | $36.43 | $36.50 | $35.09 | $35.13 | $35.13 | 176,091 |
| 2023-05-15 | $36.94 | $36.94 | $35.26 | $36.60 | $36.60 | 264,002 |
| 2023-05-12 | $36.35 | $37.47 | $36.20 | $37.36 | $37.36 | 137,468 |
| 2023-05-11 | $35.35 | $36.45 | $34.24 | $36.24 | $36.24 | 254,924 |
| 2023-05-10 | $34.81 | $35.35 | $34.55 | $35.15 | $35.15 | 90,844 |
| 2023-05-09 | $33.94 | $35.34 | $33.56 | $34.47 | $34.47 | 141,918 |
| 2023-05-08 | $34.49 | $34.98 | $33.80 | $33.81 | $33.81 | 102,480 |
| 2023-05-05 | $33.18 | $34.51 | $32.79 | $34.13 | $34.13 | 59,672 |
| 2023-05-04 | $33.47 | $33.92 | $32.10 | $32.53 | $32.53 | 65,305 |
| 2023-05-03 | $34.00 | $34.37 | $33.05 | $33.25 | $33.25 | 90,291 |
| 2023-05-02 | $33.39 | $33.96 | $32.50 | $33.84 | $33.84 | 118,045 |
| 2023-05-01 | $33.93 | $34.24 | $32.82 | $33.42 | $33.42 | 72,156 |
| 2023-04-28 | $34.18 | $34.43 | $33.01 | $34.14 | $34.14 | 114,087 |
| 2023-04-27 | $34.66 | $34.66 | $33.82 | $34.26 | $34.26 | 122,014 |
| 2023-04-26 | $34.50 | $35.00 | $33.78 | $34.43 | $34.43 | 130,390 |
| 2023-04-25 | $34.55 | $34.77 | $33.96 | $34.41 | $34.41 | 97,601 |
| 2023-04-24 | $34.28 | $35.39 | $33.65 | $34.77 | $34.77 | 112,011 |
| 2023-04-21 | $35.11 | $35.67 | $33.80 | $34.30 | $34.30 | 199,519 |
| 2023-04-20 | $34.83 | $35.50 | $34.73 | $35.19 | $35.19 | 138,008 |
| 2023-04-19 | $36.58 | $36.68 | $34.75 | $35.16 | $35.16 | 204,493 |
| 2023-04-18 | $37.79 | $38.23 | $36.11 | $36.64 | $36.64 | 238,169 |
| 2023-04-17 | $37.37 | $37.76 | $36.31 | $37.63 | $37.63 | 106,752 |
| 2023-04-14 | $37.19 | $37.98 | $36.75 | $37.56 | $37.56 | 156,771 |
| 2023-04-13 | $36.62 | $37.11 | $36.08 | $36.95 | $36.95 | 103,667 |
| 2023-04-12 | $35.12 | $36.52 | $35.12 | $36.41 | $36.41 | 159,751 |
| 2023-04-11 | $35.00 | $35.48 | $34.41 | $34.54 | $34.54 | 232,355 |
| 2023-04-10 | $33.92 | $34.93 | $33.51 | $34.42 | $34.42 | 212,837 |
| 2023-04-06 | $34.04 | $34.07 | $33.37 | $33.71 | $33.71 | 56,570 |
| 2023-04-05 | $32.91 | $34.00 | $32.78 | $33.85 | $33.85 | 116,193 |
| 2023-04-04 | $34.67 | $34.67 | $32.88 | $33.30 | $33.30 | 79,020 |
| 2023-04-03 | $33.28 | $34.67 | $33.20 | $34.63 | $34.63 | 145,752 |
| 2023-03-31 | $32.90 | $33.49 | $32.36 | $32.98 | $32.98 | 511,985 |
| 2023-03-30 | $33.10 | $33.82 | $31.90 | $32.72 | $32.72 | 104,754 |
| 2023-03-29 | $32.87 | $33.33 | $32.40 | $32.93 | $32.93 | 189,567 |
| 2023-03-28 | $30.95 | $32.65 | $30.60 | $32.58 | $32.58 | 323,833 |
| 2023-03-27 | $29.48 | $30.95 | $29.05 | $30.80 | $30.80 | 216,181 |
| 2023-03-24 | $27.84 | $29.17 | $27.43 | $29.00 | $29.00 | 677,563 |
| 2023-03-23 | $28.45 | $28.96 | $27.86 | $28.02 | $28.02 | 106,690 |
| 2023-03-22 | $29.48 | $29.48 | $28.24 | $28.30 | $28.30 | 84,253 |
| 2023-03-21 | $28.64 | $29.43 | $28.36 | $29.35 | $29.35 | 141,764 |
| 2023-03-20 | $28.30 | $28.81 | $27.80 | $28.13 | $28.13 | 131,256 |
| 2023-03-17 | $28.46 | $28.82 | $27.78 | $28.40 | $28.40 | 107,271 |
| 2023-03-16 | $27.02 | $28.74 | $26.95 | $28.60 | $28.60 | 175,269 |
| 2023-03-15 | $28.12 | $28.18 | $26.86 | $27.38 | $27.38 | 250,688 |
| 2023-03-14 | $28.80 | $30.04 | $28.41 | $28.83 | $28.83 | 161,185 |
| 2023-03-13 | $29.27 | $30.58 | $28.50 | $28.67 | $28.67 | 277,303 |
| 2023-03-10 | $32.07 | $32.25 | $29.06 | $29.58 | $29.58 | 360,626 |
| 2023-03-09 | $32.89 | $33.23 | $31.92 | $31.92 | $31.92 | 96,202 |
| 2023-03-08 | $33.08 | $33.54 | $32.30 | $33.08 | $33.08 | 96,814 |
| 2023-03-07 | $34.00 | $34.45 | $32.12 | $33.08 | $33.08 | 147,602 |
| 2023-03-06 | $33.09 | $34.07 | $32.67 | $34.01 | $34.01 | 176,976 |
| 2023-03-03 | $32.24 | $33.35 | $32.24 | $32.49 | $32.49 | 116,463 |
| 2023-03-02 | $33.40 | $33.40 | $32.12 | $32.31 | $32.31 | 121,332 |
| 2023-03-01 | $33.00 | $33.72 | $32.69 | $33.52 | $33.52 | 161,298 |
| 2023-02-28 | $33.52 | $33.67 | $32.56 | $32.99 | $32.99 | 156,281 |
| 2023-02-27 | $33.30 | $34.00 | $33.19 | $33.46 | $33.46 | 114,708 |
| 2023-02-24 | $32.52 | $33.13 | $32.00 | $33.01 | $33.01 | 71,739 |
| 2023-02-23 | $32.69 | $33.42 | $32.63 | $32.84 | $32.84 | 90,646 |
| 2023-02-22 | $32.50 | $32.88 | $32.00 | $32.34 | $32.34 | 94,366 |
| 2023-02-21 | $33.02 | $33.13 | $32.23 | $32.40 | $32.40 | 76,959 |
| 2023-02-17 | $33.44 | $33.44 | $32.55 | $33.10 | $33.10 | 125,013 |
| 2023-02-16 | $33.92 | $34.75 | $33.72 | $33.85 | $33.85 | 126,399 |
| 2023-02-15 | $33.61 | $34.48 | $33.09 | $34.21 | $34.21 | 101,711 |
| 2023-02-14 | $33.60 | $34.67 | $33.43 | $33.82 | $33.82 | 100,013 |
| 2023-02-13 | $32.87 | $34.19 | $32.70 | $33.80 | $33.80 | 86,428 |
| 2023-02-10 | $32.31 | $33.17 | $32.31 | $32.90 | $32.90 | 57,505 |
| 2023-02-09 | $33.78 | $33.78 | $32.00 | $32.20 | $32.20 | 125,873 |
| 2023-02-08 | $32.49 | $33.71 | $32.49 | $33.40 | $33.40 | 158,332 |
| 2023-02-07 | $32.67 | $33.58 | $32.30 | $32.66 | $32.66 | 122,738 |
| 2023-02-06 | $32.53 | $32.92 | $31.38 | $32.80 | $32.80 | 190,909 |
| 2023-02-03 | $33.11 | $33.54 | $32.04 | $32.53 | $32.53 | 273,372 |
| 2023-02-02 | $34.00 | $34.18 | $33.28 | $33.79 | $33.79 | 110,088 |
| 2023-02-01 | $34.00 | $34.09 | $33.10 | $33.78 | $33.78 | 91,020 |
| 2023-01-31 | $32.70 | $33.98 | $32.50 | $33.83 | $33.83 | 90,807 |
| 2023-01-30 | $33.69 | $33.89 | $32.03 | $32.49 | $32.49 | 252,457 |
| 2023-01-27 | $34.70 | $34.75 | $33.67 | $33.76 | $33.76 | 77,504 |
| 2023-01-26 | $35.52 | $35.86 | $34.40 | $34.86 | $34.86 | 117,021 |
| 2023-01-25 | $34.25 | $35.41 | $33.61 | $35.34 | $35.34 | 162,897 |
| 2023-01-24 | $34.06 | $34.61 | $33.29 | $34.33 | $34.33 | 123,391 |
| 2023-01-23 | $34.30 | $35.45 | $33.93 | $34.21 | $34.21 | 189,419 |
| 2023-01-20 | $32.83 | $34.53 | $32.40 | $34.20 | $34.20 | 245,382 |
| 2023-01-19 | $32.93 | $33.09 | $30.78 | $32.83 | $32.83 | 590,014 |
| 2023-01-18 | $35.29 | $36.75 | $33.04 | $33.10 | $33.10 | 381,465 |
| 2023-01-17 | $35.25 | $35.97 | $34.77 | $35.12 | $35.12 | 282,184 |
| 2023-01-13 | $34.74 | $35.42 | $34.19 | $34.99 | $34.99 | 258,055 |
| 2023-01-12 | $35.43 | $35.75 | $33.61 | $35.10 | $35.10 | 301,192 |
| 2023-01-11 | $34.08 | $36.87 | $34.08 | $35.93 | $35.93 | 497,145 |
| 2023-01-10 | $34.00 | $34.11 | $33.26 | $33.89 | $33.89 | 135,193 |
| 2023-01-09 | $33.55 | $34.19 | $32.61 | $33.60 | $33.60 | 284,236 |
| 2023-01-06 | $33.10 | $34.50 | $33.05 | $33.42 | $33.42 | 312,194 |
| 2023-01-05 | $31.93 | $33.02 | $31.65 | $32.95 | $32.95 | 159,928 |
| 2023-01-04 | $30.92 | $31.97 | $30.21 | $31.87 | $31.87 | 117,201 |
| 2023-01-03 | $32.30 | $32.39 | $31.10 | $31.13 | $31.13 | 256,260 |
| 2022-12-30 | $31.34 | $32.00 | $31.34 | $31.94 | $31.94 | 88,434 |
| 2022-12-29 | $31.24 | $31.75 | $31.13 | $31.14 | $31.14 | 168,983 |
| 2022-12-28 | $30.79 | $31.40 | $30.38 | $30.81 | $30.81 | 227,947 |
| 2022-12-27 | $29.99 | $31.00 | $29.74 | $30.89 | $30.89 | 273,515 |
| 2022-12-23 | $29.40 | $30.30 | $29.03 | $29.95 | $29.95 | 253,668 |
| 2022-12-22 | $29.14 | $29.70 | $28.90 | $29.59 | $29.59 | 172,996 |
| 2022-12-21 | $28.45 | $29.00 | $28.21 | $28.86 | $28.86 | 153,141 |
| 2022-12-20 | $27.75 | $28.94 | $27.59 | $28.04 | $28.04 | 113,327 |
| 2022-12-19 | $26.39 | $27.78 | $26.00 | $27.77 | $27.77 | 182,423 |
| 2022-12-16 | $25.22 | $26.16 | $25.22 | $26.11 | $26.11 | 143,151 |
| 2022-12-15 | $25.19 | $25.67 | $25.01 | $25.48 | $25.48 | 104,907 |
| 2022-12-14 | $26.01 | $26.14 | $24.87 | $25.70 | $25.70 | 191,355 |
| 2022-12-13 | $27.30 | $27.30 | $25.97 | $26.01 | $26.01 | 136,303 |
| 2022-12-12 | $25.79 | $26.93 | $25.79 | $26.45 | $26.45 | 240,635 |
| 2022-12-09 | $26.09 | $26.38 | $25.60 | $25.98 | $25.98 | 103,349 |
| 2022-12-08 | $27.64 | $27.89 | $26.07 | $26.18 | $26.18 | 91,652 |
| 2022-12-07 | $27.13 | $28.00 | $27.07 | $27.64 | $27.64 | 111,934 |
| 2022-12-06 | $27.45 | $27.45 | $26.31 | $27.04 | $27.04 | 151,951 |
| 2022-12-05 | $28.62 | $28.82 | $27.26 | $27.42 | $27.42 | 110,098 |
| 2022-12-02 | $28.97 | $29.44 | $28.63 | $28.64 | $28.64 | 99,999 |
| 2022-12-01 | $28.87 | $29.46 | $28.40 | $29.11 | $29.11 | 169,019 |
| 2022-11-30 | $29.00 | $29.40 | $28.21 | $28.65 | $28.65 | 97,437 |
| 2022-11-29 | $27.99 | $29.15 | $27.88 | $28.99 | $28.99 | 95,587 |
| 2022-11-28 | $27.50 | $27.99 | $27.08 | $27.99 | $27.99 | 160,643 |
| 2022-11-25 | $26.48 | $27.57 | $26.48 | $27.57 | $27.57 | 52,607 |
| 2022-11-23 | $26.14 | $26.72 | $25.91 | $26.70 | $26.70 | 158,313 |
| 2022-11-22 | $26.08 | $26.32 | $25.87 | $26.14 | $26.14 | 94,957 |
| 2022-11-21 | $26.30 | $26.48 | $25.44 | $26.00 | $26.00 | 40,749 |
| 2022-11-18 | $25.97 | $26.35 | $25.20 | $26.29 | $26.29 | 62,446 |
| 2022-11-17 | $26.12 | $26.13 | $24.90 | $25.87 | $25.87 | 81,272 |
| 2022-11-16 | $26.87 | $27.21 | $25.95 | $26.27 | $26.27 | 65,098 |
| 2022-11-15 | $27.60 | $27.60 | $26.81 | $27.06 | $27.06 | 94,120 |
| 2022-11-14 | $25.90 | $27.33 | $25.60 | $26.86 | $26.86 | 147,845 |
| 2022-11-11 | $25.10 | $26.02 | $24.87 | $25.95 | $25.95 | 87,083 |
| 2022-11-10 | $26.22 | $26.22 | $24.84 | $25.08 | $25.08 | 148,058 |
| 2022-11-09 | $25.87 | $26.44 | $24.91 | $25.24 | $25.24 | 116,273 |
| 2022-11-08 | $26.00 | $26.46 | $25.09 | $26.30 | $26.30 | 167,454 |
| 2022-11-07 | $26.38 | $26.38 | $25.19 | $25.19 | $25.19 | 114,539 |
| 2022-11-04 | $26.05 | $26.09 | $25.11 | $25.91 | $25.91 | 109,192 |
| 2022-11-03 | $25.11 | $25.81 | $24.61 | $25.49 | $25.49 | 82,824 |
| 2022-11-02 | $26.35 | $26.56 | $25.12 | $25.34 | $25.34 | 176,068 |
| 2022-11-01 | $25.59 | $26.77 | $24.98 | $26.35 | $26.35 | 213,106 |
| 2022-10-31 | $25.38 | $25.59 | $24.76 | $25.17 | $25.17 | 131,283 |
| 2022-10-28 | $25.55 | $25.58 | $24.69 | $25.38 | $25.38 | 145,242 |
| 2022-10-27 | $24.89 | $25.85 | $23.88 | $25.34 | $25.34 | 159,298 |
| 2022-10-26 | $24.88 | $25.08 | $24.21 | $24.68 | $24.68 | 188,831 |
| 2022-10-25 | $23.26 | $24.65 | $23.20 | $24.60 | $24.60 | 241,293 |
| 2022-10-24 | $23.51 | $23.56 | $22.80 | $23.36 | $23.36 | 88,393 |
| 2022-10-21 | $23.21 | $23.77 | $23.02 | $23.55 | $23.55 | 186,211 |
| 2022-10-20 | $23.35 | $23.68 | $23.03 | $23.20 | $23.20 | 93,998 |
| 2022-10-19 | $23.01 | $23.33 | $22.52 | $23.28 | $23.28 | 61,434 |
| 2022-10-18 | $23.51 | $23.51 | $22.60 | $23.10 | $23.10 | 69,870 |
| 2022-10-17 | $22.71 | $23.34 | $22.46 | $23.00 | $23.00 | 113,108 |
| 2022-10-14 | $22.99 | $22.99 | $22.00 | $22.38 | $22.38 | 84,698 |
| 2022-10-13 | $22.00 | $23.10 | $21.93 | $22.96 | $22.96 | 142,176 |
| 2022-10-12 | $22.76 | $22.83 | $22.26 | $22.26 | $22.26 | 49,177 |
| 2022-10-11 | $23.46 | $23.55 | $22.65 | $22.79 | $22.79 | 95,566 |
| 2022-10-10 | $23.75 | $24.13 | $23.07 | $23.66 | $23.66 | 71,725 |
| 2022-10-07 | $24.29 | $24.59 | $23.66 | $23.73 | $23.73 | 40,018 |
| 2022-10-06 | $23.90 | $24.60 | $23.27 | $24.24 | $24.24 | 77,699 |
| 2022-10-05 | $23.65 | $24.35 | $23.08 | $23.97 | $23.97 | 71,811 |
| 2022-10-04 | $24.47 | $24.69 | $23.43 | $23.78 | $23.78 | 120,022 |
| 2022-10-03 | $23.28 | $24.36 | $23.07 | $24.11 | $24.11 | 123,986 |
| 2022-09-30 | $23.02 | $23.51 | $22.77 | $22.77 | $22.77 | 68,268 |
| 2022-09-29 | $22.81 | $23.30 | $22.09 | $23.08 | $23.08 | 118,719 |
| 2022-09-28 | $22.78 | $23.33 | $22.00 | $22.97 | $22.97 | 83,254 |
| 2022-09-27 | $22.41 | $23.10 | $22.40 | $22.45 | $22.45 | 60,545 |
| 2022-09-26 | $23.30 | $23.49 | $22.35 | $22.41 | $22.41 | 120,521 |
| 2022-09-23 | $24.32 | $24.69 | $23.04 | $23.72 | $23.72 | 168,405 |
| 2022-09-22 | $24.91 | $25.49 | $24.31 | $24.65 | $24.65 | 122,773 |
| 2022-09-21 | $25.76 | $25.76 | $24.52 | $24.84 | $24.84 | 91,830 |
| 2022-09-20 | $25.80 | $25.84 | $25.01 | $25.41 | $25.41 | 55,814 |
| 2022-09-19 | $24.83 | $26.24 | $24.69 | $25.94 | $25.94 | 79,082 |
| 2022-09-16 | $24.83 | $25.41 | $24.30 | $25.01 | $25.01 | 81,985 |
| 2022-09-15 | $26.67 | $26.90 | $25.21 | $25.34 | $25.34 | 83,471 |
| 2022-09-14 | $25.79 | $26.86 | $25.78 | $26.76 | $26.76 | 144,138 |
| 2022-09-13 | $26.29 | $26.76 | $25.57 | $25.98 | $25.98 | 104,392 |
| 2022-09-12 | $26.80 | $27.95 | $26.35 | $26.76 | $26.76 | 292,526 |
| 2022-09-09 | $26.17 | $26.70 | $25.77 | $26.70 | $26.70 | 250,137 |
| 2022-09-08 | $26.04 | $26.50 | $25.49 | $25.84 | $25.84 | 105,339 |
| 2022-09-07 | $25.24 | $26.34 | $25.24 | $26.07 | $26.07 | 227,144 |
| 2022-09-06 | $24.71 | $25.57 | $24.46 | $25.18 | $25.18 | 97,805 |
| 2022-09-02 | $24.64 | $25.17 | $24.19 | $24.66 | $24.66 | 47,813 |
| 2022-09-01 | $24.02 | $24.67 | $23.64 | $24.41 | $24.41 | 104,751 |
| 2022-08-31 | $24.73 | $25.03 | $24.10 | $24.39 | $24.39 | 180,700 |
| 2022-08-30 | $25.86 | $26.32 | $24.82 | $24.94 | $24.94 | 89,206 |
| 2022-08-29 | $25.89 | $26.69 | $25.86 | $25.95 | $25.95 | 144,393 |
| 2022-08-26 | $26.65 | $26.67 | $25.74 | $26.13 | $26.13 | 131,709 |
| 2022-08-25 | $26.37 | $26.61 | $25.71 | $26.48 | $26.48 | 138,641 |
| 2022-08-24 | $24.99 | $26.33 | $24.77 | $26.20 | $26.20 | 277,411 |
| 2022-08-23 | $24.60 | $25.11 | $24.25 | $24.99 | $24.99 | 130,874 |
| 2022-08-22 | $24.03 | $24.60 | $23.34 | $24.38 | $24.38 | 49,338 |
| 2022-08-19 | $25.05 | $25.16 | $23.84 | $24.22 | $24.22 | 104,066 |
| 2022-08-18 | $24.17 | $25.42 | $23.98 | $25.24 | $25.24 | 169,616 |
| 2022-08-17 | $23.76 | $24.51 | $23.76 | $24.19 | $24.19 | 61,057 |
| 2022-08-16 | $24.09 | $24.21 | $23.60 | $24.06 | $24.06 | 98,022 |
| 2022-08-15 | $24.06 | $24.59 | $23.80 | $24.19 | $24.19 | 42,511 |
| 2022-08-12 | $23.79 | $24.68 | $22.32 | $24.39 | $24.39 | 144,436 |
| 2022-08-11 | $24.34 | $24.80 | $23.91 | $24.48 | $24.48 | 87,803 |
| 2022-08-10 | $24.71 | $24.79 | $23.91 | $24.20 | $24.20 | 136,951 |
| 2022-08-09 | $24.88 | $24.99 | $24.00 | $24.38 | $24.38 | 59,764 |
| 2022-08-08 | $24.33 | $24.99 | $24.33 | $24.87 | $24.87 | 105,448 |
| 2022-08-05 | $23.30 | $24.24 | $23.06 | $24.11 | $24.11 | 54,288 |
| 2022-08-04 | $23.92 | $24.76 | $23.56 | $23.68 | $23.68 | 120,740 |
| 2022-08-03 | $23.07 | $24.00 | $22.80 | $23.81 | $23.81 | 89,237 |
| 2022-08-02 | $23.68 | $24.00 | $22.88 | $22.90 | $22.90 | 109,482 |
| 2022-08-01 | $23.95 | $24.19 | $23.26 | $23.92 | $23.92 | 142,942 |
| 2022-07-29 | $23.67 | $24.63 | $23.24 | $23.95 | $23.95 | 210,875 |
| 2022-07-28 | $22.52 | $23.74 | $22.52 | $23.65 | $23.65 | 201,909 |
| 2022-07-27 | $21.56 | $22.48 | $21.10 | $22.34 | $22.34 | 102,531 |
| 2022-07-26 | $21.28 | $21.66 | $21.00 | $21.46 | $21.46 | 94,506 |
| 2022-07-25 | $20.62 | $21.40 | $20.50 | $21.28 | $21.28 | 94,799 |
| 2022-07-22 | $20.21 | $20.74 | $20.05 | $20.43 | $20.43 | 152,247 |
| 2022-07-21 | $20.34 | $20.34 | $19.66 | $20.13 | $20.13 | 113,143 |
| 2022-07-20 | $21.06 | $21.19 | $20.41 | $20.48 | $20.48 | 174,666 |
| 2022-07-19 | $21.20 | $21.49 | $21.16 | $21.26 | $21.26 | 48,145 |
| 2022-07-18 | $21.23 | $21.59 | $20.96 | $21.08 | $21.08 | 49,222 |
| 2022-07-15 | $20.61 | $21.10 | $20.16 | $21.04 | $21.04 | 92,334 |
| 2022-07-14 | $20.79 | $20.91 | $20.30 | $20.47 | $20.47 | 121,706 |
| 2022-07-13 | $20.89 | $21.40 | $20.62 | $21.17 | $21.17 | 66,109 |
| 2022-07-12 | $20.41 | $21.10 | $20.18 | $20.89 | $20.89 | 135,291 |
| 2022-07-11 | $20.59 | $21.06 | $20.20 | $20.69 | $20.69 | 111,378 |
| 2022-07-08 | $20.75 | $21.17 | $20.40 | $20.96 | $20.96 | 76,719 |
| 2022-07-07 | $19.98 | $21.09 | $19.98 | $20.85 | $20.85 | 172,721 |
| 2022-07-06 | $19.77 | $20.14 | $19.25 | $19.72 | $19.72 | 225,288 |
| 2022-07-05 | $20.48 | $20.48 | $19.33 | $19.75 | $19.75 | 323,766 |
| 2022-07-01 | $20.50 | $21.56 | $20.45 | $21.36 | $21.36 | 98,808 |
| 2022-06-30 | $20.48 | $20.92 | $20.10 | $20.48 | $20.48 | 119,634 |
| 2022-06-29 | $20.94 | $21.17 | $20.24 | $20.74 | $20.74 | 207,545 |
| 2022-06-28 | $21.40 | $21.69 | $20.92 | $20.92 | $20.92 | 177,375 |
| 2022-06-27 | $20.57 | $21.51 | $20.19 | $21.37 | $21.37 | 194,822 |
| 2022-06-24 | $19.78 | $20.41 | $18.71 | $19.73 | $19.73 | 179,476 |
| 2022-06-23 | $20.46 | $20.75 | $19.57 | $19.84 | $19.84 | 97,854 |
| 2022-06-22 | $19.68 | $20.67 | $19.26 | $20.49 | $20.49 | 114,866 |
| 2022-06-21 | $19.73 | $20.46 | $19.56 | $20.05 | $20.05 | 102,647 |
| 2022-06-17 | $20.19 | $20.59 | $19.44 | $19.73 | $19.73 | 180,933 |
| 2022-06-16 | $20.48 | $20.65 | $19.93 | $20.18 | $20.18 | 114,059 |
| 2022-06-15 | $20.15 | $21.00 | $20.15 | $20.71 | $20.71 | 121,994 |
| 2022-06-14 | $20.43 | $20.60 | $19.85 | $20.08 | $20.08 | 184,953 |
| 2022-06-13 | $21.08 | $21.08 | $20.22 | $20.40 | $20.40 | 173,517 |
| 2022-06-10 | $21.81 | $22.16 | $20.84 | $21.15 | $21.15 | 312,630 |
| 2022-06-09 | $22.88 | $23.19 | $21.96 | $22.24 | $22.24 | 245,068 |
| 2022-06-08 | $23.36 | $23.68 | $22.83 | $23.00 | $23.00 | 95,699 |
| 2022-06-07 | $22.74 | $23.37 | $22.53 | $23.37 | $23.37 | 98,443 |
| 2022-06-06 | $24.00 | $24.00 | $22.72 | $22.99 | $22.99 | 75,979 |
| 2022-06-03 | $23.12 | $23.66 | $22.96 | $23.56 | $23.56 | 99,022 |
| 2022-06-02 | $23.28 | $23.60 | $22.81 | $23.30 | $23.30 | 142,879 |
| 2022-06-01 | $23.67 | $23.96 | $23.02 | $23.26 | $23.26 | 167,795 |
| 2022-05-31 | $23.98 | $24.21 | $23.36 | $23.67 | $23.67 | 115,292 |
| 2022-05-27 | $24.50 | $24.69 | $23.81 | $23.96 | $23.96 | 78,790 |
| 2022-05-26 | $24.25 | $24.47 | $23.95 | $24.25 | $24.25 | 115,885 |
| 2022-05-25 | $22.94 | $23.79 | $22.94 | $23.72 | $23.72 | 40,942 |
| 2022-05-24 | $22.08 | $22.95 | $21.82 | $22.94 | $22.94 | 123,980 |
| 2022-05-23 | $21.58 | $22.37 | $21.58 | $22.13 | $22.13 | 76,469 |
| 2022-05-20 | $21.61 | $22.00 | $21.14 | $21.48 | $21.48 | 63,738 |
| 2022-05-19 | $21.68 | $21.99 | $21.43 | $21.52 | $21.52 | 55,850 |
| 2022-05-18 | $22.40 | $22.40 | $21.01 | $21.32 | $21.32 | 58,602 |
| 2022-05-17 | $22.02 | $22.39 | $21.89 | $22.27 | $22.27 | 71,579 |
| 2022-05-16 | $21.45 | $22.05 | $21.44 | $21.65 | $21.65 | 69,684 |
| 2022-05-13 | $21.23 | $21.56 | $20.86 | $21.45 | $21.45 | 99,983 |
| 2022-05-12 | $20.90 | $21.57 | $20.21 | $20.68 | $20.68 | 113,861 |
| 2022-05-11 | $20.32 | $21.28 | $20.32 | $20.92 | $20.92 | 64,343 |
| 2022-05-10 | $19.86 | $20.43 | $19.54 | $20.32 | $20.32 | 170,423 |
| 2022-05-09 | $20.13 | $20.19 | $19.29 | $19.55 | $19.55 | 231,741 |
| 2022-05-06 | $20.50 | $20.75 | $20.22 | $20.47 | $20.47 | 75,554 |
| 2022-05-05 | $21.36 | $21.36 | $20.10 | $20.56 | $20.56 | 184,962 |
| 2022-05-04 | $21.24 | $21.85 | $20.48 | $21.58 | $21.58 | 141,945 |
| 2022-05-03 | $20.66 | $21.51 | $20.55 | $21.27 | $21.27 | 150,339 |
| 2022-05-02 | $21.32 | $21.39 | $20.30 | $20.62 | $20.62 | 244,515 |
| 2022-04-29 | $22.62 | $22.89 | $21.49 | $21.57 | $21.57 | 121,726 |
| 2022-04-28 | $22.41 | $22.65 | $21.61 | $22.38 | $22.38 | 66,005 |
| 2022-04-27 | $21.76 | $22.43 | $21.32 | $22.20 | $22.20 | 95,789 |
| 2022-04-26 | $22.42 | $22.42 | $21.50 | $21.50 | $21.50 | 106,437 |
| 2022-04-25 | $22.20 | $22.58 | $21.31 | $22.47 | $22.47 | 202,439 |
| 2022-04-22 | $23.05 | $23.10 | $22.38 | $22.59 | $22.59 | 76,449 |
| 2022-04-21 | $25.00 | $25.00 | $22.62 | $23.05 | $23.05 | 139,901 |
| 2022-04-20 | $25.30 | $25.33 | $24.35 | $24.65 | $24.65 | 150,956 |
| 2022-04-19 | $24.28 | $25.16 | $24.18 | $25.08 | $25.08 | 142,873 |
| 2022-04-18 | $25.15 | $25.86 | $24.01 | $24.05 | $24.05 | 128,390 |
| 2022-04-14 | $24.04 | $25.00 | $24.02 | $24.89 | $24.89 | 188,864 |
| 2022-04-13 | $23.60 | $24.22 | $23.41 | $24.16 | $24.16 | 116,111 |
| 2022-04-12 | $23.75 | $23.98 | $23.48 | $23.74 | $23.74 | 67,118 |
| 2022-04-11 | $24.08 | $24.15 | $23.41 | $23.54 | $23.54 | 89,168 |
| 2022-04-08 | $23.52 | $24.49 | $23.52 | $24.15 | $24.15 | 75,340 |
| 2022-04-07 | $23.26 | $23.56 | $22.97 | $23.45 | $23.45 | 165,457 |
| 2022-04-06 | $23.67 | $23.80 | $22.33 | $23.35 | $23.35 | 153,597 |
| 2022-04-05 | $23.99 | $24.79 | $23.67 | $23.97 | $23.97 | 195,393 |
| 2022-04-04 | $24.20 | $25.00 | $23.81 | $23.95 | $23.95 | 168,938 |
| 2022-04-01 | $23.60 | $24.51 | $23.45 | $24.07 | $24.07 | 202,217 |
| 2022-03-31 | $22.88 | $23.87 | $22.82 | $23.63 | $23.63 | 126,617 |
| 2022-03-30 | $22.42 | $23.15 | $22.35 | $22.91 | $22.91 | 137,593 |
| 2022-03-29 | $23.05 | $23.11 | $22.42 | $22.44 | $22.44 | 54,455 |
| 2022-03-28 | $23.00 | $23.40 | $22.61 | $23.06 | $23.06 | 85,613 |
| 2022-03-25 | $23.00 | $23.23 | $22.57 | $22.91 | $22.91 | 88,125 |
| 2022-03-24 | $22.32 | $23.62 | $22.23 | $22.91 | $22.91 | 201,934 |
| 2022-03-23 | $22.51 | $22.94 | $22.30 | $22.37 | $22.37 | 148,427 |
| 2022-03-22 | $22.32 | $22.83 | $21.94 | $22.23 | $22.23 | 150,689 |
| 2022-03-21 | $21.60 | $22.22 | $21.15 | $22.03 | $22.03 | 94,873 |
| 2022-03-18 | $21.45 | $21.81 | $21.18 | $21.45 | $21.45 | 168,193 |
| 2022-03-17 | $20.95 | $21.71 | $20.79 | $21.51 | $21.51 | 161,381 |
| 2022-03-16 | $21.40 | $21.82 | $20.53 | $20.93 | $20.93 | 155,710 |
| 2022-03-15 | $21.34 | $21.80 | $21.05 | $21.27 | $21.27 | 158,310 |
| 2022-03-14 | $22.85 | $22.86 | $21.44 | $21.64 | $21.64 | 177,078 |
| 2022-03-11 | $23.60 | $24.34 | $22.72 | $22.85 | $22.85 | 168,193 |
| 2022-03-10 | $22.97 | $24.56 | $22.97 | $24.11 | $24.11 | 125,674 |
| 2022-03-09 | $23.32 | $23.50 | $22.63 | $23.14 | $23.14 | 174,906 |
| 2022-03-08 | $23.50 | $23.93 | $22.75 | $23.20 | $23.20 | 195,441 |
| 2022-03-07 | $24.04 | $24.66 | $23.29 | $23.41 | $23.41 | 168,406 |
| 2022-03-04 | $24.42 | $24.59 | $23.26 | $23.93 | $23.93 | 190,787 |
| 2022-03-03 | $24.07 | $24.40 | $23.10 | $24.10 | $24.10 | 342,600 |
| 2022-03-02 | $23.79 | $24.22 | $22.80 | $23.56 | $23.56 | 374,983 |
| 2022-03-01 | $21.03 | $23.30 | $20.51 | $23.19 | $23.19 | 1,112,812 |
| 2022-02-28 | $21.63 | $21.73 | $20.36 | $20.95 | $20.95 | 176,702 |
| 2022-02-25 | $21.18 | $21.64 | $20.97 | $21.60 | $21.60 | 76,352 |
| 2022-02-24 | $20.71 | $20.99 | $20.05 | $20.99 | $20.99 | 102,593 |
| 2022-02-23 | $21.19 | $21.51 | $20.23 | $21.08 | $21.08 | 139,004 |
| 2022-02-22 | $20.45 | $21.20 | $20.35 | $21.08 | $21.08 | 236,639 |
| 2022-02-18 | $20.42 | $20.70 | $20.13 | $20.30 | $20.30 | 50,272 |
| 2022-02-17 | $20.45 | $20.80 | $20.30 | $20.58 | $20.58 | 85,383 |
| 2022-02-16 | $19.80 | $20.55 | $19.56 | $20.40 | $20.40 | 144,727 |
| 2022-02-15 | $19.99 | $20.19 | $19.65 | $19.90 | $19.90 | 87,444 |
| 2022-02-14 | $20.32 | $20.70 | $19.61 | $19.89 | $19.89 | 105,367 |
| 2022-02-11 | $19.03 | $21.54 | $19.03 | $20.31 | $20.31 | 569,228 |
| 2022-02-10 | $18.82 | $19.60 | $18.80 | $19.01 | $19.01 | 85,799 |
| 2022-02-09 | $19.08 | $19.37 | $18.92 | $19.17 | $19.17 | 74,784 |
| 2022-02-08 | $18.94 | $19.11 | $18.75 | $18.94 | $18.94 | 44,356 |
| 2022-02-07 | $19.38 | $19.57 | $18.93 | $18.94 | $18.94 | 77,130 |
| 2022-02-04 | $19.32 | $19.53 | $18.89 | $19.23 | $19.23 | 68,684 |
| 2022-02-03 | $19.73 | $19.84 | $19.34 | $19.44 | $19.44 | 68,229 |
| 2022-02-02 | $20.49 | $20.75 | $19.84 | $20.02 | $20.02 | 63,061 |
| 2022-02-01 | $19.90 | $20.40 | $19.84 | $20.28 | $20.28 | 59,066 |
| 2022-01-31 | $19.34 | $20.15 | $19.14 | $19.88 | $19.88 | 93,832 |
| 2022-01-28 | $19.96 | $20.05 | $19.17 | $19.44 | $19.44 | 134,672 |
| 2022-01-27 | $19.10 | $19.36 | $18.66 | $18.85 | $18.85 | 47,235 |
| 2022-01-26 | $19.35 | $19.35 | $18.80 | $19.08 | $19.08 | 108,254 |
| 2022-01-25 | $18.52 | $19.44 | $18.11 | $19.13 | $19.13 | 80,951 |
| 2022-01-24 | $18.64 | $18.74 | $17.97 | $18.63 | $18.63 | 258,204 |
| 2022-01-21 | $18.33 | $18.76 | $18.05 | $18.58 | $18.58 | 159,798 |
| 2022-01-20 | $18.78 | $19.10 | $18.36 | $18.47 | $18.47 | 65,621 |
| 2022-01-19 | $18.53 | $18.90 | $18.48 | $18.71 | $18.71 | 156,548 |
| 2022-01-18 | $19.06 | $19.16 | $18.41 | $18.44 | $18.44 | 210,034 |
| 2022-01-14 | $19.41 | $19.59 | $19.09 | $19.48 | $19.48 | 39,480 |
| 2022-01-13 | $19.68 | $20.04 | $19.30 | $19.46 | $19.46 | 54,464 |
| 2022-01-12 | $18.89 | $19.74 | $18.78 | $19.68 | $19.68 | 110,102 |
| 2022-01-11 | $18.76 | $19.10 | $18.51 | $18.89 | $18.89 | 76,083 |
| 2022-01-10 | $19.25 | $19.29 | $18.43 | $18.67 | $18.67 | 162,904 |
| 2022-01-07 | $18.74 | $19.30 | $18.58 | $19.16 | $19.16 | 82,702 |
| 2022-01-06 | $18.95 | $19.13 | $18.73 | $18.75 | $18.75 | 45,115 |
| 2022-01-05 | $20.14 | $20.14 | $18.72 | $18.96 | $18.96 | 163,289 |
| 2022-01-04 | $20.28 | $20.38 | $19.72 | $19.98 | $19.98 | 146,267 |
| 2022-01-03 | $21.11 | $21.38 | $20.01 | $20.05 | $20.05 | 169,271 |
| 2021-12-31 | $20.71 | $21.28 | $20.71 | $21.11 | $21.11 | 70,900 |
| 2021-12-30 | $20.66 | $21.20 | $20.35 | $20.88 | $20.88 | 243,688 |
| 2021-12-29 | $20.70 | $20.79 | $19.90 | $20.46 | $20.46 | 115,020 |
| 2021-12-28 | $20.16 | $20.99 | $20.16 | $20.63 | $20.63 | 271,352 |
| 2021-12-27 | $19.95 | $20.15 | $19.61 | $20.00 | $20.00 | 100,113 |
| 2021-12-23 | $19.74 | $20.00 | $19.50 | $19.73 | $19.73 | 65,160 |
| 2021-12-22 | $19.60 | $19.79 | $19.35 | $19.64 | $19.64 | 52,414 |
| 2021-12-21 | $19.19 | $19.89 | $18.91 | $19.64 | $19.64 | 118,994 |
| 2021-12-20 | $18.52 | $19.02 | $18.32 | $19.01 | $19.01 | 125,015 |
| 2021-12-17 | $18.79 | $19.18 | $18.58 | $18.74 | $18.74 | 101,028 |
| 2021-12-16 | $18.49 | $19.07 | $18.49 | $18.93 | $18.93 | 98,852 |
| 2021-12-15 | $17.79 | $18.63 | $17.58 | $18.24 | $18.24 | 177,457 |
| 2021-12-14 | $18.01 | $18.46 | $17.84 | $17.95 | $17.95 | 77,484 |
| 2021-12-13 | $18.52 | $18.52 | $18.07 | $18.07 | $18.07 | 94,369 |
| 2021-12-10 | $18.85 | $19.14 | $18.56 | $18.60 | $18.60 | 77,488 |
| 2021-12-09 | $18.69 | $19.25 | $18.23 | $18.91 | $18.91 | 152,772 |
| 2021-12-08 | $18.89 | $19.26 | $18.87 | $19.00 | $19.00 | 55,028 |
| 2021-12-07 | $19.03 | $19.25 | $18.98 | $19.04 | $19.04 | 61,794 |
| 2021-12-06 | $18.67 | $19.16 | $18.59 | $18.82 | $18.82 | 121,540 |
| 2021-12-03 | $18.70 | $18.88 | $17.96 | $18.48 | $18.48 | 174,559 |
| 2021-12-02 | $17.78 | $19.25 | $17.78 | $18.74 | $18.74 | 211,705 |
| 2021-12-01 | $16.90 | $18.35 | $16.74 | $17.77 | $17.77 | 279,010 |
| 2021-11-30 | $16.61 | $16.96 | $16.35 | $16.52 | $16.52 | 1,752,021 |
| 2021-11-29 | $16.98 | $17.13 | $16.70 | $16.74 | $16.74 | 193,326 |
| 2021-11-26 | $17.00 | $17.36 | $16.80 | $16.80 | $16.80 | 204,424 |
| 2021-11-24 | $17.61 | $17.85 | $17.30 | $17.44 | $17.44 | 138,283 |
| 2021-11-23 | $17.30 | $17.89 | $17.30 | $17.75 | $17.75 | 144,171 |
| 2021-11-22 | $17.66 | $17.86 | $17.09 | $17.38 | $17.38 | 204,874 |
| 2021-11-19 | $18.09 | $18.67 | $17.71 | $17.75 | $17.75 | 175,373 |
| 2021-11-18 | $17.77 | $18.75 | $17.66 | $18.35 | $18.35 | 117,150 |
| 2021-11-17 | $17.75 | $18.15 | $17.61 | $17.76 | $17.76 | 130,364 |
| 2021-11-16 | $18.22 | $18.59 | $17.70 | $17.74 | $17.74 | 151,843 |
| 2021-11-15 | $18.83 | $18.86 | $18.12 | $18.35 | $18.35 | 158,850 |
| 2021-11-12 | $19.01 | $19.18 | $18.15 | $18.54 | $18.54 | 248,507 |
| 2021-11-11 | $19.20 | $19.90 | $18.98 | $19.09 | $19.09 | 118,848 |
| 2021-11-10 | $19.07 | $19.29 | $18.64 | $18.85 | $18.85 | 131,741 |
| 2021-11-09 | $19.00 | $19.40 | $18.62 | $18.77 | $18.77 | 165,150 |
| 2021-11-08 | $18.54 | $19.14 | $18.32 | $18.99 | $18.99 | 221,215 |
| 2021-11-05 | $17.60 | $18.49 | $17.56 | $18.10 | $18.10 | 172,358 |
| 2021-11-04 | $18.17 | $18.33 | $17.54 | $17.62 | $17.62 | 121,339 |
| 2021-11-03 | $18.49 | $18.49 | $17.97 | $18.20 | $18.20 | 118,843 |
| 2021-11-02 | $18.01 | $18.50 | $17.57 | $17.91 | $17.91 | 153,312 |
| 2021-11-01 | $18.33 | $18.73 | $18.02 | $18.12 | $18.12 | 84,027 |
| 2021-10-29 | $18.90 | $18.90 | $18.15 | $18.33 | $18.33 | 153,947 |
| 2021-10-28 | $19.02 | $19.22 | $18.82 | $18.93 | $18.93 | 84,877 |
| 2021-10-27 | $19.90 | $20.00 | $19.02 | $19.09 | $19.09 | 109,758 |
| 2021-10-26 | $20.31 | $20.43 | $19.94 | $20.05 | $20.05 | 98,192 |
| 2021-10-25 | $20.29 | $21.01 | $20.29 | $20.44 | $20.44 | 120,162 |
| 2021-10-22 | $20.32 | $20.32 | $19.65 | $20.11 | $20.11 | 83,609 |
| 2021-10-21 | $20.71 | $20.89 | $19.82 | $20.60 | $20.60 | 136,194 |
| 2021-10-20 | $20.59 | $21.10 | $20.41 | $20.89 | $20.89 | 215,474 |
| 2021-10-19 | $19.70 | $20.51 | $19.39 | $20.47 | $20.47 | 198,527 |
| 2021-10-18 | $19.58 | $20.20 | $19.37 | $19.71 | $19.71 | 139,854 |
| 2021-10-15 | $20.30 | $20.47 | $19.41 | $19.57 | $19.57 | 129,143 |
| 2021-10-14 | $19.92 | $20.22 | $19.70 | $19.79 | $19.79 | 115,329 |
| 2021-10-13 | $19.53 | $19.95 | $19.40 | $19.61 | $19.61 | 54,487 |
| 2021-10-12 | $20.03 | $20.20 | $19.52 | $19.60 | $19.60 | 121,986 |
| 2021-10-11 | $18.59 | $20.34 | $18.59 | $19.93 | $19.93 | 460,903 |
| 2021-10-08 | $18.20 | $18.75 | $18.03 | $18.15 | $18.15 | 67,429 |
| 2021-10-07 | $17.74 | $18.29 | $17.44 | $18.04 | $18.04 | 130,888 |
| 2021-10-06 | $18.14 | $18.30 | $17.54 | $17.77 | $17.77 | 169,853 |
| 2021-10-05 | $18.30 | $18.42 | $18.10 | $18.26 | $18.26 | 187,415 |
| 2021-10-04 | $17.75 | $18.40 | $17.70 | $18.06 | $18.06 | 178,619 |
| 2021-10-01 | $17.65 | $17.85 | $17.39 | $17.44 | $17.44 | 137,146 |
| 2021-09-30 | $17.76 | $17.90 | $17.44 | $17.47 | $17.47 | 105,319 |
| 2021-09-29 | $16.81 | $17.49 | $16.81 | $17.45 | $17.45 | 86,765 |
| 2021-09-28 | $16.40 | $16.85 | $16.40 | $16.63 | $16.63 | 81,766 |
| 2021-09-27 | $16.30 | $16.68 | $16.30 | $16.57 | $16.57 | 69,073 |
| 2021-09-24 | $16.80 | $16.83 | $16.30 | $16.35 | $16.35 | 56,041 |
| 2021-09-23 | $16.91 | $17.29 | $16.70 | $16.71 | $16.71 | 64,394 |
| 2021-09-22 | $16.86 | $17.20 | $16.76 | $16.89 | $16.89 | 66,582 |
| 2021-09-21 | $16.68 | $17.10 | $16.53 | $16.70 | $16.70 | 90,107 |
| 2021-09-20 | $17.19 | $17.19 | $16.21 | $16.61 | $16.61 | 222,146 |
| 2021-09-17 | $18.24 | $18.53 | $17.60 | $17.65 | $17.65 | 160,913 |
| 2021-09-16 | $17.78 | $18.58 | $17.27 | $18.30 | $18.30 | 167,690 |
| 2021-09-15 | $17.90 | $18.23 | $17.40 | $17.78 | $17.78 | 119,068 |
| 2021-09-14 | $18.70 | $18.94 | $17.78 | $17.99 | $17.99 | 146,586 |
| 2021-09-13 | $18.50 | $18.77 | $17.86 | $18.46 | $18.46 | 476,330 |
| 2021-09-10 | $17.26 | $17.26 | $16.35 | $16.65 | $16.65 | 107,930 |
| 2021-09-09 | $17.25 | $17.80 | $16.81 | $17.00 | $17.00 | 142,191 |
| 2021-09-08 | $18.34 | $18.50 | $17.14 | $17.41 | $17.41 | 217,731 |
| 2021-09-07 | $16.99 | $18.42 | $16.82 | $18.29 | $18.29 | 147,407 |
| 2021-09-03 | $17.28 | $17.46 | $16.81 | $16.99 | $16.99 | 77,336 |
| 2021-09-02 | $17.67 | $18.06 | $17.10 | $17.24 | $17.24 | 80,937 |
| 2021-09-01 | $18.21 | $18.55 | $17.36 | $17.39 | $17.39 | 96,946 |
| 2021-08-31 | $18.82 | $19.21 | $18.02 | $18.21 | $18.21 | 206,852 |
| 2021-08-30 | $17.58 | $18.55 | $17.54 | $18.47 | $18.47 | 229,544 |
| 2021-08-27 | $17.03 | $17.79 | $17.00 | $17.49 | $17.49 | 182,681 |
| 2021-08-26 | $17.11 | $17.23 | $16.75 | $16.85 | $16.85 | 57,545 |
| 2021-08-25 | $17.14 | $17.32 | $16.95 | $17.02 | $17.02 | 109,929 |
| 2021-08-24 | $15.99 | $17.23 | $15.99 | $17.16 | $17.16 | 105,322 |
| 2021-08-23 | $15.67 | $16.03 | $15.57 | $15.94 | $15.94 | 94,881 |
| 2021-08-20 | $15.06 | $15.77 | $15.02 | $15.52 | $15.52 | 56,947 |
| 2021-08-19 | $15.21 | $15.48 | $15.01 | $15.21 | $15.21 | 104,569 |
| 2021-08-18 | $15.72 | $15.79 | $15.35 | $15.40 | $15.40 | 86,756 |
| 2021-08-17 | $16.17 | $16.19 | $15.69 | $15.82 | $15.82 | 32,102 |
| 2021-08-16 | $16.57 | $16.69 | $15.93 | $16.17 | $16.17 | 73,320 |
| 2021-08-13 | $16.26 | $16.66 | $16.24 | $16.60 | $16.60 | 114,823 |
| 2021-08-12 | $15.45 | $16.33 | $15.45 | $16.24 | $16.24 | 139,252 |
| 2021-08-11 | $15.80 | $15.97 | $15.37 | $15.70 | $15.70 | 182,616 |
| 2021-08-10 | $15.34 | $15.89 | $15.34 | $15.80 | $15.80 | 130,699 |
| 2021-08-09 | $15.41 | $15.50 | $15.33 | $15.45 | $15.45 | 47,622 |
| 2021-08-06 | $15.54 | $15.61 | $15.40 | $15.50 | $15.50 | 67,939 |
| 2021-08-05 | $15.32 | $15.51 | $15.32 | $15.48 | $15.48 | 83,140 |
| 2021-08-04 | $15.39 | $15.51 | $15.20 | $15.25 | $15.25 | 62,878 |
| 2021-08-03 | $15.61 | $15.63 | $15.30 | $15.50 | $15.50 | 86,547 |
| 2021-08-02 | $15.49 | $15.76 | $15.33 | $15.50 | $15.50 | 98,230 |
| 2021-07-30 | $16.59 | $16.59 | $15.50 | $15.51 | $15.51 | 112,445 |
| 2021-07-29 | $16.73 | $16.85 | $16.51 | $16.62 | $16.62 | 77,216 |
| 2021-07-28 | $16.52 | $16.70 | $16.45 | $16.65 | $16.65 | 41,753 |
| 2021-07-27 | $16.30 | $16.63 | $16.20 | $16.61 | $16.61 | 55,835 |
| 2021-07-26 | $16.28 | $16.41 | $16.16 | $16.38 | $16.38 | 37,932 |
| 2021-07-23 | $16.63 | $16.67 | $16.06 | $16.10 | $16.10 | 85,794 |
| 2021-07-22 | $16.34 | $16.69 | $15.70 | $16.54 | $16.54 | 58,863 |
| 2021-07-21 | $16.28 | $16.57 | $16.24 | $16.31 | $16.31 | 40,171 |
| 2021-07-20 | $15.40 | $16.27 | $15.40 | $16.24 | $16.24 | 59,476 |
| 2021-07-19 | $15.57 | $15.59 | $15.18 | $15.46 | $15.46 | 89,522 |
| 2021-07-16 | $15.58 | $16.03 | $15.51 | $15.72 | $15.72 | 32,893 |
| 2021-07-15 | $15.76 | $16.04 | $15.47 | $15.55 | $15.55 | 61,941 |
| 2021-07-14 | $16.56 | $16.56 | $15.72 | $15.77 | $15.77 | 47,948 |
| 2021-07-13 | $16.31 | $16.58 | $16.17 | $16.40 | $16.40 | 47,854 |
| 2021-07-12 | $15.90 | $16.40 | $15.67 | $16.33 | $16.33 | 37,379 |
| 2021-07-09 | $15.64 | $15.95 | $15.39 | $15.88 | $15.88 | 61,866 |
| 2021-07-08 | $15.32 | $15.69 | $15.10 | $15.63 | $15.63 | 100,215 |
| 2021-07-07 | $15.13 | $15.47 | $15.06 | $15.40 | $15.40 | 46,776 |
| 2021-07-06 | $15.29 | $15.43 | $15.05 | $15.13 | $15.13 | 60,690 |
| 2021-07-02 | $14.94 | $15.20 | $14.71 | $15.12 | $15.12 | 46,553 |
| 2021-07-01 | $15.24 | $15.28 | $14.82 | $14.89 | $14.89 | 41,869 |
| 2021-06-30 | $15.05 | $15.24 | $14.78 | $15.17 | $15.17 | 116,064 |
| 2021-06-29 | $15.21 | $15.29 | $15.00 | $15.00 | $15.00 | 114,977 |
| 2021-06-28 | $15.45 | $15.45 | $15.10 | $15.20 | $15.20 | 75,634 |
| 2021-06-25 | $16.38 | $16.50 | $15.31 | $15.45 | $15.45 | 256,140 |
| 2021-06-24 | $16.51 | $16.63 | $16.23 | $16.40 | $16.40 | 62,857 |
| 2021-06-23 | $16.67 | $17.02 | $16.36 | $16.47 | $16.47 | 63,808 |
| 2021-06-22 | $16.73 | $17.00 | $16.23 | $16.88 | $16.88 | 72,178 |
| 2021-06-21 | $16.62 | $16.94 | $16.45 | $16.59 | $16.59 | 46,278 |
| 2021-06-18 | $16.86 | $16.86 | $16.53 | $16.60 | $16.60 | 36,837 |
| 2021-06-17 | $17.05 | $17.18 | $16.89 | $16.89 | $16.89 | 96,045 |
| 2021-06-16 | $17.04 | $17.27 | $16.82 | $16.99 | $16.99 | 50,060 |
| 2021-06-15 | $17.07 | $17.28 | $16.64 | $17.07 | $17.07 | 43,671 |
| 2021-06-14 | $16.75 | $17.18 | $16.65 | $17.04 | $17.04 | 74,672 |
| 2021-06-11 | $17.49 | $17.49 | $16.60 | $16.77 | $16.77 | 99,567 |
| 2021-06-10 | $17.44 | $17.77 | $17.30 | $17.41 | $17.41 | 88,533 |
| 2021-06-09 | $17.42 | $17.66 | $17.22 | $17.42 | $17.42 | 97,624 |
| 2021-06-08 | $17.63 | $17.76 | $17.18 | $17.42 | $17.42 | 124,977 |
| 2021-06-07 | $17.10 | $17.95 | $17.10 | $17.48 | $17.48 | 241,449 |
| 2021-06-04 | $16.89 | $17.08 | $16.54 | $16.94 | $16.94 | 228,454 |
| 2021-06-03 | $16.55 | $16.84 | $16.45 | $16.74 | $16.74 | 143,155 |
| 2021-06-02 | $16.15 | $16.64 | $16.03 | $16.53 | $16.53 | 322,963 |
| 2021-06-01 | $16.57 | $16.77 | $15.86 | $16.10 | $16.10 | 356,652 |
| 2021-05-28 | $14.88 | $15.39 | $14.81 | $15.29 | $15.29 | 164,246 |
| 2021-05-27 | $14.66 | $14.85 | $14.53 | $14.65 | $14.65 | 171,425 |
| 2021-05-26 | $14.44 | $14.70 | $14.39 | $14.61 | $14.61 | 56,937 |
| 2021-05-25 | $14.64 | $14.64 | $14.33 | $14.39 | $14.39 | 38,250 |
| 2021-05-24 | $14.81 | $14.81 | $14.37 | $14.57 | $14.57 | 86,652 |
| 2021-05-21 | $14.98 | $14.98 | $14.60 | $14.67 | $14.67 | 71,357 |
| 2021-05-20 | $14.77 | $14.98 | $14.53 | $14.93 | $14.93 | 87,398 |
| 2021-05-19 | $14.78 | $14.81 | $14.58 | $14.67 | $14.67 | 110,065 |
| 2021-05-18 | $15.02 | $15.16 | $14.72 | $14.97 | $14.97 | 103,327 |
| 2021-05-17 | $15.50 | $15.85 | $15.00 | $15.05 | $15.05 | 178,796 |
| 2021-05-14 | $15.00 | $15.97 | $14.92 | $15.67 | $15.67 | 245,853 |
| 2021-05-13 | $14.14 | $14.95 | $14.14 | $14.90 | $14.90 | 94,000 |
| 2021-05-12 | $14.10 | $14.32 | $14.00 | $14.04 | $14.04 | 139,395 |
| 2021-05-11 | $14.49 | $14.54 | $14.11 | $14.28 | $14.28 | 75,182 |
| 2021-05-10 | $14.37 | $14.78 | $14.21 | $14.37 | $14.37 | 60,922 |
| 2021-05-07 | $13.66 | $14.45 | $13.56 | $14.31 | $14.31 | 143,198 |
| 2021-05-06 | $13.68 | $13.80 | $13.34 | $13.55 | $13.55 | 112,462 |
| 2021-05-05 | $13.38 | $13.82 | $13.35 | $13.64 | $13.64 | 83,026 |
| 2021-05-04 | $13.32 | $13.56 | $13.18 | $13.35 | $13.35 | 156,031 |
| 2021-05-03 | $13.45 | $13.99 | $13.14 | $13.36 | $13.36 | 235,445 |
| 2021-04-30 | $13.52 | $13.68 | $13.34 | $13.42 | $13.42 | 112,168 |
| 2021-04-29 | $13.62 | $13.81 | $13.31 | $13.62 | $13.62 | 136,137 |
| 2021-04-28 | $13.52 | $13.81 | $13.51 | $13.62 | $13.62 | 125,863 |
| 2021-04-27 | $13.40 | $13.70 | $13.18 | $13.45 | $13.45 | 175,413 |
| 2021-04-26 | $13.86 | $13.86 | $13.35 | $13.41 | $13.41 | 241,879 |
| 2021-04-23 | $14.22 | $14.64 | $13.74 | $13.85 | $13.85 | 122,540 |
| 2021-04-22 | $14.23 | $14.46 | $14.06 | $14.18 | $14.18 | 106,199 |
| 2021-04-21 | $14.19 | $14.49 | $14.09 | $14.23 | $14.23 | 128,323 |
| 2021-04-20 | $14.52 | $14.66 | $14.18 | $14.30 | $14.30 | 163,005 |
| 2021-04-19 | $14.61 | $14.93 | $14.50 | $14.60 | $14.60 | 111,974 |
| 2021-04-16 | $14.14 | $14.68 | $14.05 | $14.56 | $14.56 | 78,596 |
| 2021-04-15 | $14.18 | $14.48 | $14.09 | $14.17 | $14.17 | 78,679 |
| 2021-04-14 | $14.07 | $14.49 | $14.05 | $14.16 | $14.16 | 1,313,571 |
| 2021-04-13 | $14.44 | $14.76 | $13.74 | $14.19 | $14.19 | 133,866 |
| 2021-04-12 | $14.32 | $14.81 | $14.32 | $14.70 | $14.70 | 79,373 |
| 2021-04-09 | $14.48 | $14.70 | $14.28 | $14.42 | $14.42 | 75,940 |
| 2021-04-08 | $14.78 | $14.93 | $14.47 | $14.61 | $14.61 | 97,971 |
| 2021-04-07 | $15.05 | $15.16 | $14.69 | $14.69 | $14.69 | 68,534 |
| 2021-04-06 | $14.90 | $15.09 | $14.75 | $15.00 | $15.00 | 84,739 |
| 2021-04-05 | $15.14 | $15.23 | $14.70 | $14.86 | $14.86 | 48,525 |
| 2021-04-01 | $14.89 | $15.03 | $14.67 | $14.99 | $14.99 | 32,567 |
| 2021-03-31 | $14.67 | $15.25 | $14.58 | $14.84 | $14.84 | 96,121 |
| 2021-03-30 | $14.55 | $14.86 | $14.45 | $14.78 | $14.78 | 107,832 |
| 2021-03-29 | $14.13 | $14.66 | $14.02 | $14.52 | $14.52 | 47,484 |
| 2021-03-26 | $14.17 | $14.28 | $13.86 | $14.10 | $14.10 | 100,544 |
| 2021-03-25 | $14.64 | $14.64 | $14.10 | $14.11 | $14.11 | 141,203 |
| 2021-03-24 | $14.67 | $14.72 | $14.16 | $14.61 | $14.61 | 121,529 |
| 2021-03-23 | $14.78 | $14.92 | $14.58 | $14.58 | $14.58 | 104,902 |
| 2021-03-22 | $14.68 | $14.88 | $14.43 | $14.87 | $14.87 | 70,130 |
| 2021-03-19 | $14.41 | $14.74 | $14.41 | $14.59 | $14.59 | 119,734 |
| 2021-03-18 | $14.67 | $14.71 | $14.34 | $14.48 | $14.48 | 87,032 |
| 2021-03-17 | $14.42 | $14.76 | $14.05 | $14.69 | $14.69 | 97,268 |
| 2021-03-16 | $14.65 | $14.92 | $14.44 | $14.58 | $14.58 | 89,722 |
| 2021-03-15 | $14.16 | $14.90 | $14.16 | $14.69 | $14.69 | 125,902 |
| 2021-03-12 | $13.77 | $14.57 | $13.77 | $14.29 | $14.29 | 112,368 |
| 2021-03-11 | $13.87 | $14.18 | $13.87 | $13.97 | $13.97 | 94,259 |
| 2021-03-10 | $13.39 | $13.89 | $12.89 | $13.88 | $13.88 | 136,332 |
| 2021-03-09 | $13.36 | $13.64 | $13.15 | $13.30 | $13.30 | 99,008 |
| 2021-03-08 | $13.67 | $13.69 | $13.23 | $13.28 | $13.28 | 95,175 |
| 2021-03-05 | $13.59 | $13.76 | $13.21 | $13.67 | $13.67 | 102,706 |
| 2021-03-04 | $13.42 | $13.74 | $13.15 | $13.51 | $13.51 | 147,353 |
| 2021-03-03 | $13.24 | $13.47 | $13.00 | $13.27 | $13.27 | 110,381 |
| 2021-03-02 | $13.40 | $13.60 | $13.11 | $13.27 | $13.27 | 91,875 |
| 2021-03-01 | $13.46 | $13.74 | $13.33 | $13.38 | $13.38 | 85,323 |
| 2021-02-26 | $13.32 | $13.52 | $13.02 | $13.33 | $13.33 | 195,918 |
| 2021-02-25 | $14.40 | $14.45 | $13.38 | $13.42 | $13.42 | 211,745 |
| 2021-02-24 | $14.34 | $14.57 | $14.12 | $14.35 | $14.35 | 116,344 |
| 2021-02-23 | $14.19 | $14.35 | $13.89 | $14.26 | $14.26 | 92,669 |
| 2021-02-22 | $14.60 | $14.73 | $14.42 | $14.47 | $14.47 | 121,298 |
| 2021-02-19 | $14.62 | $14.92 | $14.62 | $14.72 | $14.72 | 78,879 |
| 2021-02-18 | $14.81 | $15.04 | $14.61 | $14.61 | $14.61 | 81,021 |
| 2021-02-17 | $14.90 | $15.06 | $14.58 | $14.98 | $14.98 | 83,424 |
| 2021-02-16 | $14.66 | $15.12 | $14.45 | $15.04 | $15.04 | 183,717 |
| 2021-02-12 | $13.67 | $14.59 | $13.27 | $14.43 | $14.43 | 162,968 |
| 2021-02-11 | $13.66 | $13.93 | $13.44 | $13.77 | $13.77 | 116,300 |
| 2021-02-10 | $13.68 | $13.77 | $13.32 | $13.59 | $13.59 | 119,515 |
| 2021-02-09 | $13.74 | $13.97 | $13.53 | $13.64 | $13.64 | 116,903 |
| 2021-02-08 | $13.52 | $13.80 | $13.51 | $13.62 | $13.62 | 96,298 |
| 2021-02-05 | $13.58 | $13.75 | $13.37 | $13.41 | $13.41 | 114,130 |
| 2021-02-04 | $13.05 | $13.49 | $12.83 | $13.44 | $13.44 | 81,493 |
| 2021-02-03 | $13.17 | $13.40 | $13.00 | $13.13 | $13.13 | 131,444 |
| 2021-02-02 | $13.65 | $13.70 | $13.08 | $13.12 | $13.12 | 158,032 |
| 2021-02-01 | $12.66 | $13.59 | $12.61 | $13.59 | $13.59 | 125,793 |
| 2021-01-29 | $13.23 | $13.26 | $12.59 | $12.61 | $12.61 | 199,639 |
| 2021-01-28 | $13.27 | $13.74 | $13.21 | $13.25 | $13.25 | 110,792 |
| 2021-01-27 | $13.04 | $13.49 | $12.96 | $13.20 | $13.20 | 138,982 |
| 2021-01-26 | $12.74 | $13.28 | $12.52 | $13.08 | $13.08 | 127,184 |
| 2021-01-25 | $12.42 | $12.70 | $12.30 | $12.57 | $12.57 | 102,642 |
| 2021-01-22 | $12.50 | $12.76 | $12.17 | $12.39 | $12.39 | 115,658 |
| 2021-01-21 | $13.13 | $13.25 | $12.55 | $12.60 | $12.60 | 168,796 |
| 2021-01-20 | $13.00 | $13.42 | $12.74 | $13.26 | $13.26 | 84,262 |
| 2021-01-19 | $12.83 | $13.14 | $12.71 | $13.00 | $13.00 | 96,834 |
| 2021-01-15 | $12.90 | $13.07 | $12.60 | $12.83 | $12.83 | 114,624 |
| 2021-01-14 | $12.64 | $13.02 | $12.64 | $12.97 | $12.97 | 112,067 |
| 2021-01-13 | $12.58 | $13.06 | $12.50 | $12.69 | $12.69 | 107,215 |
| 2021-01-12 | $12.53 | $13.04 | $12.39 | $12.68 | $12.68 | 103,533 |
| 2021-01-11 | $12.83 | $12.91 | $12.46 | $12.62 | $12.62 | 163,905 |
| 2021-01-08 | $13.50 | $13.60 | $12.97 | $13.01 | $13.01 | 150,043 |
| 2021-01-07 | $13.06 | $13.59 | $12.85 | $13.42 | $13.42 | 98,575 |
| 2021-01-06 | $12.90 | $13.26 | $12.90 | $12.98 | $12.98 | 97,982 |
| 2021-01-05 | $13.00 | $13.33 | $12.93 | $13.00 | $13.00 | 149,278 |
| 2021-01-04 | $13.75 | $13.75 | $13.01 | $13.08 | $13.08 | 158,080 |
| 2020-12-31 | $13.70 | $13.88 | $13.42 | $13.78 | $13.78 | 107,921 |
| 2020-12-30 | $13.39 | $13.89 | $13.37 | $13.69 | $13.69 | 153,723 |
| 2020-12-29 | $13.23 | $13.85 | $12.90 | $13.28 | $13.28 | 190,176 |
| 2020-12-28 | $13.26 | $13.50 | $12.98 | $13.19 | $13.19 | 98,392 |
| 2020-12-24 | $13.36 | $13.38 | $13.12 | $13.28 | $13.28 | 21,070 |
| 2020-12-23 | $13.66 | $13.88 | $13.30 | $13.38 | $13.38 | 133,544 |
| 2020-12-22 | $13.81 | $13.97 | $13.47 | $13.61 | $13.61 | 68,638 |
| 2020-12-21 | $14.12 | $14.12 | $13.45 | $13.72 | $13.72 | 166,773 |
| 2020-12-18 | $14.61 | $14.76 | $14.19 | $14.40 | $14.40 | 152,298 |
| 2020-12-17 | $14.38 | $14.78 | $14.31 | $14.64 | $14.64 | 275,377 |
| 2020-12-16 | $14.18 | $14.46 | $14.05 | $14.39 | $14.39 | 172,807 |
| 2020-12-15 | $14.28 | $14.52 | $13.95 | $14.24 | $14.24 | 183,712 |
| 2020-12-14 | $14.18 | $14.58 | $14.01 | $14.15 | $14.15 | 82,183 |
| 2020-12-11 | $14.34 | $14.59 | $14.04 | $14.23 | $14.23 | 76,306 |
| 2020-12-10 | $13.55 | $14.47 | $13.48 | $14.38 | $14.38 | 104,579 |
| 2020-12-09 | $13.78 | $13.98 | $13.39 | $13.51 | $13.51 | 92,902 |
| 2020-12-08 | $14.09 | $14.30 | $13.71 | $13.80 | $13.80 | 41,947 |
| 2020-12-07 | $14.04 | $14.36 | $13.97 | $14.13 | $14.13 | 39,523 |
| 2020-12-04 | $14.48 | $14.60 | $14.02 | $14.05 | $14.05 | 174,525 |
| 2020-12-03 | $14.18 | $14.58 | $13.99 | $14.42 | $14.42 | 182,945 |
| 2020-12-02 | $14.05 | $14.55 | $14.00 | $14.18 | $14.18 | 171,325 |
| 2020-12-01 | $14.39 | $14.39 | $14.00 | $14.15 | $14.15 | 143,860 |
| 2020-11-30 | $13.95 | $14.33 | $13.95 | $14.09 | $14.09 | 245,465 |
| 2020-11-27 | $14.03 | $14.20 | $13.83 | $14.08 | $14.08 | 104,195 |
| 2020-11-25 | $14.11 | $14.20 | $13.85 | $14.06 | $14.06 | 183,318 |
| 2020-11-24 | $13.99 | $14.14 | $13.70 | $14.00 | $14.00 | 134,061 |
| 2020-11-23 | $13.40 | $13.96 | $13.32 | $13.90 | $13.90 | 106,544 |
| 2020-11-20 | $13.08 | $13.40 | $12.86 | $13.27 | $13.27 | 83,049 |
| 2020-11-19 | $13.23 | $13.45 | $12.85 | $13.02 | $13.02 | 96,696 |
| 2020-11-18 | $13.73 | $13.79 | $13.06 | $13.23 | $13.23 | 144,110 |
| 2020-11-17 | $13.60 | $13.70 | $12.99 | $13.65 | $13.65 | 98,723 |
| 2020-11-16 | $13.44 | $13.79 | $13.38 | $13.60 | $13.60 | 156,083 |
| 2020-11-13 | $13.06 | $13.38 | $12.65 | $13.38 | $13.38 | 143,438 |
| 2020-11-12 | $13.81 | $13.86 | $12.90 | $12.97 | $12.97 | 107,464 |
| 2020-11-11 | $13.31 | $13.79 | $13.20 | $13.75 | $13.75 | 218,689 |
| 2020-11-10 | $13.15 | $13.71 | $13.04 | $13.14 | $13.14 | 137,489 |
| 2020-11-09 | $13.50 | $13.72 | $12.81 | $13.03 | $13.03 | 267,254 |
| 2020-11-06 | $12.76 | $13.20 | $12.71 | $13.05 | $13.05 | 167,373 |
| 2020-11-05 | $12.70 | $13.00 | $12.54 | $12.64 | $12.64 | 127,332 |
| 2020-11-04 | $12.35 | $12.78 | $12.23 | $12.36 | $12.36 | 169,168 |
| 2020-11-03 | $12.40 | $12.71 | $12.20 | $12.34 | $12.34 | 145,583 |
| 2020-11-02 | $11.87 | $12.51 | $11.84 | $12.14 | $12.14 | 109,794 |
| 2020-10-30 | $11.31 | $11.94 | $11.10 | $11.80 | $11.80 | 194,354 |
| 2020-10-29 | $11.05 | $11.43 | $10.94 | $11.31 | $11.31 | 185,209 |
| 2020-10-28 | $11.65 | $11.77 | $11.06 | $11.09 | $11.09 | 199,056 |
| 2020-10-27 | $12.47 | $12.60 | $11.78 | $11.80 | $11.80 | 195,371 |
| 2020-10-26 | $11.91 | $12.42 | $11.82 | $12.39 | $12.39 | 157,003 |
| 2020-10-23 | $11.39 | $11.97 | $11.39 | $11.97 | $11.97 | 189,905 |
| 2020-10-22 | $11.17 | $11.50 | $11.07 | $11.39 | $11.39 | 147,845 |
| 2020-10-21 | $12.05 | $12.05 | $11.17 | $11.19 | $11.19 | 180,095 |
| 2020-10-20 | $12.14 | $12.29 | $11.94 | $12.00 | $12.00 | 206,110 |
| 2020-10-19 | $11.62 | $12.30 | $11.62 | $12.03 | $12.03 | 151,483 |
| 2020-10-16 | $11.52 | $11.79 | $11.26 | $11.76 | $11.76 | 150,798 |
| 2020-10-15 | $11.43 | $11.62 | $11.25 | $11.55 | $11.55 | 210,315 |
| 2020-10-14 | $11.38 | $11.57 | $11.04 | $11.53 | $11.53 | 256,172 |
| 2020-10-13 | $11.32 | $11.41 | $11.09 | $11.28 | $11.28 | 279,283 |
| 2020-10-12 | $10.84 | $11.37 | $10.65 | $11.27 | $11.27 | 134,244 |
| 2020-10-09 | $10.55 | $10.89 | $10.32 | $10.83 | $10.83 | 148,588 |
| 2020-10-08 | $10.48 | $10.74 | $10.25 | $10.65 | $10.65 | 169,779 |
| 2020-10-07 | $10.36 | $10.71 | $10.26 | $10.46 | $10.46 | 201,945 |
| 2020-10-06 | $11.13 | $11.20 | $10.23 | $10.37 | $10.37 | 219,671 |
| 2020-10-05 | $10.80 | $11.02 | $10.70 | $10.99 | $10.99 | 182,053 |
| 2020-10-02 | $10.47 | $10.92 | $10.33 | $10.78 | $10.78 | 171,319 |
| 2020-10-01 | $10.35 | $10.71 | $10.35 | $10.58 | $10.58 | 116,694 |
| 2020-09-30 | $10.12 | $10.44 | $9.98 | $10.33 | $10.33 | 221,855 |
| 2020-09-29 | $10.32 | $10.36 | $10.02 | $10.13 | $10.13 | 167,337 |
| 2020-09-28 | $10.56 | $10.77 | $10.27 | $10.34 | $10.34 | 183,130 |
| 2020-09-25 | $10.04 | $10.49 | $9.95 | $10.33 | $10.33 | 185,433 |
| 2020-09-24 | $9.51 | $10.47 | $9.33 | $10.14 | $10.14 | 305,683 |
| 2020-09-23 | $10.33 | $10.46 | $9.52 | $9.55 | $9.55 | 465,102 |
| 2020-09-22 | $10.65 | $10.74 | $10.39 | $10.43 | $10.43 | 240,837 |
| 2020-09-21 | $10.54 | $10.79 | $10.30 | $10.62 | $10.62 | 224,252 |
| 2020-09-18 | $10.67 | $10.86 | $10.51 | $10.72 | $10.72 | 171,953 |
| 2020-09-17 | $10.64 | $10.86 | $10.50 | $10.65 | $10.65 | 230,207 |
| 2020-09-16 | $11.50 | $11.50 | $10.60 | $10.73 | $10.73 | 318,857 |
| 2020-09-15 | $11.47 | $11.83 | $11.15 | $11.48 | $11.48 | 208,506 |
| 2020-09-14 | $11.91 | $11.91 | $11.42 | $11.46 | $11.46 | 204,025 |
| 2020-09-11 | $11.92 | $11.92 | $11.59 | $11.83 | $11.83 | 128,595 |
| 2020-09-10 | $11.96 | $12.09 | $11.73 | $11.90 | $11.90 | 184,810 |
| 2020-09-09 | $12.08 | $12.20 | $11.90 | $11.96 | $11.96 | 136,852 |
| 2020-09-08 | $11.81 | $12.02 | $11.48 | $11.93 | $11.93 | 159,338 |
| 2020-09-04 | $12.08 | $12.16 | $11.73 | $11.96 | $11.96 | 223,325 |
| 2020-09-03 | $11.66 | $11.96 | $11.55 | $11.91 | $11.91 | 249,085 |
| 2020-09-02 | $11.88 | $11.88 | $11.60 | $11.76 | $11.76 | 224,286 |
| 2020-09-01 | $11.50 | $11.90 | $11.45 | $11.78 | $11.78 | 269,052 |
| 2020-08-31 | $12.00 | $12.03 | $11.49 | $11.49 | $11.49 | 352,734 |
| 2020-08-28 | $11.52 | $12.02 | $11.47 | $11.99 | $11.99 | 156,731 |
| 2020-08-27 | $11.48 | $11.75 | $11.33 | $11.51 | $11.51 | 247,434 |
| 2020-08-26 | $11.23 | $11.52 | $11.07 | $11.44 | $11.44 | 294,005 |
| 2020-08-25 | $11.00 | $11.33 | $10.72 | $11.19 | $11.19 | 317,916 |
| 2020-08-24 | $10.97 | $11.04 | $10.68 | $11.03 | $11.03 | 254,521 |
| 2020-08-21 | $10.91 | $11.44 | $10.84 | $10.99 | $10.99 | 359,300 |
| 2020-08-20 | $10.77 | $11.03 | $10.62 | $10.91 | $10.91 | 276,297 |
| 2020-08-19 | $10.83 | $11.19 | $10.82 | $10.89 | $10.89 | 255,850 |
| 2020-08-18 | $10.72 | $11.04 | $10.53 | $10.88 | $10.88 | 287,116 |
| 2020-08-17 | $11.07 | $11.12 | $10.73 | $10.78 | $10.78 | 226,388 |
| 2020-08-14 | $10.95 | $11.31 | $10.78 | $11.15 | $11.15 | 286,212 |
| 2020-08-13 | $10.39 | $11.27 | $10.34 | $11.00 | $11.00 | 388,196 |
| 2020-08-12 | $11.02 | $11.28 | $10.50 | $10.55 | $10.55 | 561,831 |
| 2020-08-11 | $11.31 | $11.55 | $10.94 | $11.02 | $11.02 | 407,524 |
| 2020-08-10 | $11.40 | $11.66 | $11.21 | $11.23 | $11.23 | 201,103 |
| 2020-08-07 | $11.38 | $11.60 | $11.38 | $11.53 | $11.53 | 166,232 |
| 2020-08-06 | $11.50 | $11.74 | $11.33 | $11.59 | $11.59 | 184,915 |
| 2020-08-05 | $12.39 | $12.63 | $11.56 | $11.62 | $11.62 | 510,411 |
| 2020-08-04 | $13.19 | $13.50 | $11.83 | $12.23 | $12.23 | 923,449 |
| 2020-08-03 | $10.83 | $12.46 | $10.80 | $12.14 | $12.14 | 597,985 |
| 2020-07-31 | $11.25 | $11.26 | $10.90 | $10.94 | $10.94 | 343,959 |
| 2020-07-30 | $11.31 | $11.36 | $11.00 | $11.16 | $11.16 | 204,519 |
| 2020-07-29 | $11.49 | $11.81 | $11.32 | $11.42 | $11.42 | 298,542 |
| 2020-07-28 | $12.08 | $12.27 | $11.48 | $11.52 | $11.52 | 290,950 |
| 2020-07-27 | $12.23 | $12.62 | $11.91 | $12.04 | $12.04 | 366,400 |
| 2020-07-24 | $12.15 | $12.54 | $11.98 | $12.28 | $12.28 | 320,287 |
| 2020-07-23 | $12.47 | $12.94 | $12.19 | $12.29 | $12.29 | 579,253 |
| 2020-07-22 | $11.49 | $12.34 | $11.35 | $12.30 | $12.30 | 277,465 |
| 2020-07-21 | $11.15 | $11.82 | $11.08 | $11.58 | $11.58 | 381,561 |
| 2020-07-20 | $11.08 | $11.15 | $10.95 | $11.02 | $11.02 | 354,851 |
| 2020-07-17 | $11.70 | $11.70 | $10.98 | $11.05 | $11.05 | 536,379 |
| 2020-07-16 | $11.57 | $11.62 | $11.40 | $11.46 | $11.46 | 342,501 |
| 2020-07-15 | $11.63 | $11.83 | $11.42 | $11.69 | $11.69 | 655,070 |
| 2020-07-14 | $11.47 | $11.62 | $11.31 | $11.48 | $11.48 | 225,006 |
| 2020-07-13 | $11.42 | $11.79 | $11.15 | $11.50 | $11.50 | 491,895 |
| 2020-07-10 | $10.88 | $11.53 | $10.78 | $11.36 | $11.36 | 518,469 |
| 2020-07-09 | $11.56 | $11.56 | $10.93 | $10.98 | $10.98 | 535,058 |
| 2020-07-08 | $11.28 | $11.68 | $11.26 | $11.46 | $11.46 | 262,566 |
| 2020-07-07 | $11.50 | $11.50 | $11.10 | $11.22 | $11.22 | 408,880 |
| 2020-07-06 | $11.09 | $11.90 | $10.90 | $11.65 | $11.65 | 907,405 |
| 2020-07-02 | $11.00 | $11.07 | $10.19 | $10.39 | $10.39 | 822,319 |
| 2020-07-01 | $10.45 | $11.04 | $10.38 | $10.78 | $10.78 | 414,724 |
| 2020-06-30 | $10.53 | $10.76 | $10.16 | $10.49 | $10.49 | 475,115 |
| 2020-06-29 | $10.89 | $10.93 | $10.60 | $10.65 | $10.65 | 261,283 |
| 2020-06-26 | $11.00 | $11.01 | $10.42 | $10.51 | $10.51 | 289,172 |
| 2020-06-25 | $10.15 | $10.94 | $10.06 | $10.94 | $10.94 | 603,054 |
| 2020-06-24 | $10.58 | $10.58 | $10.10 | $10.18 | $10.18 | 352,622 |
| 2020-06-23 | $9.96 | $10.57 | $9.96 | $10.22 | $10.22 | 399,429 |
| 2020-06-22 | $9.62 | $10.31 | $9.60 | $9.86 | $9.86 | 740,842 |
| 2020-06-19 | $9.82 | $10.35 | $9.73 | $10.14 | $10.14 | 596,216 |
| 2020-06-18 | $10.10 | $10.39 | $9.70 | $9.72 | $9.72 | 1,179,471 |
| 2020-06-17 | $10.63 | $10.74 | $10.37 | $10.41 | $10.41 | 510,724 |
| 2020-06-16 | $10.93 | $11.13 | $10.55 | $10.61 | $10.61 | 336,695 |
| 2020-06-15 | $10.58 | $10.82 | $10.46 | $10.54 | $10.54 | 208,357 |
| 2020-06-12 | $10.73 | $11.10 | $10.45 | $10.86 | $10.86 | 391,683 |
| 2020-06-11 | $10.99 | $11.08 | $10.44 | $10.52 | $10.52 | 449,337 |
| 2020-06-10 | $11.76 | $11.83 | $11.02 | $11.32 | $11.32 | 792,175 |
| 2020-06-09 | $11.91 | $11.91 | $11.26 | $11.70 | $11.70 | 568,051 |
| 2020-06-08 | $11.83 | $12.15 | $11.58 | $12.08 | $12.08 | 1,206,147 |
| 2020-06-05 | $11.41 | $11.71 | $11.06 | $11.41 | $11.41 | 1,404,671 |
| 2020-06-04 | $11.30 | $11.36 | $10.97 | $11.17 | $11.17 | 491,050 |
| 2020-06-03 | $11.50 | $11.61 | $11.01 | $11.35 | $11.35 | 739,408 |
| 2020-06-02 | $10.96 | $11.35 | $10.85 | $11.27 | $11.27 | 425,775 |
| 2020-06-01 | $10.43 | $11.06 | $10.43 | $10.73 | $10.73 | 188,146 |
| 2020-05-29 | $10.79 | $11.03 | $10.31 | $10.36 | $10.36 | 421,344 |
| 2020-05-28 | $11.05 | $11.25 | $10.62 | $10.73 | $10.73 | 465,925 |
| 2020-05-27 | $11.50 | $11.65 | $10.83 | $11.07 | $11.07 | 659,952 |
| 2020-05-26 | $12.14 | $12.27 | $11.41 | $11.42 | $11.42 | 410,971 |
| 2020-05-22 | $12.01 | $12.13 | $11.46 | $11.82 | $11.82 | 520,080 |
| 2020-05-21 | $10.96 | $12.13 | $10.91 | $12.04 | $12.04 | 694,831 |
| 2020-05-20 | $11.52 | $11.86 | $10.80 | $11.03 | $11.03 | 424,746 |
| 2020-05-19 | $11.69 | $11.72 | $11.20 | $11.35 | $11.35 | 321,144 |
| 2020-05-18 | $11.32 | $11.79 | $11.18 | $11.69 | $11.69 | 291,576 |
| 2020-05-15 | $11.21 | $11.79 | $10.89 | $10.93 | $10.93 | 408,864 |
| 2020-05-14 | $10.28 | $11.25 | $10.05 | $11.21 | $11.21 | 416,391 |
| 2020-05-13 | $11.46 | $11.46 | $10.29 | $10.41 | $10.41 | 299,451 |
| 2020-05-12 | $11.33 | $11.99 | $11.05 | $11.20 | $11.20 | 579,314 |
| 2020-05-11 | $10.68 | $11.42 | $10.43 | $11.41 | $11.41 | 338,894 |
| 2020-05-08 | $10.53 | $11.08 | $10.40 | $10.75 | $10.75 | 471,836 |
| 2020-05-07 | $9.98 | $10.70 | $9.77 | $10.42 | $10.42 | 503,151 |
| 2020-05-06 | $9.93 | $10.52 | $9.58 | $10.17 | $10.17 | 290,686 |
| 2020-05-05 | $10.09 | $10.44 | $9.77 | $9.99 | $9.99 | 337,201 |
| 2020-05-04 | $9.33 | $9.93 | $9.21 | $9.89 | $9.89 | 330,655 |
| 2020-05-01 | $10.06 | $10.13 | $9.35 | $9.38 | $9.38 | 372,245 |
| 2020-04-30 | $10.19 | $10.37 | $9.87 | $10.32 | $10.32 | 486,669 |
| 2020-04-29 | $10.13 | $10.46 | $10.02 | $10.22 | $10.22 | 547,408 |
| 2020-04-28 | $9.41 | $9.99 | $9.41 | $9.89 | $9.89 | 573,483 |
| 2020-04-27 | $9.56 | $9.65 | $9.14 | $9.34 | $9.34 | 427,994 |
| 2020-04-24 | $9.82 | $9.97 | $9.34 | $9.60 | $9.60 | 395,027 |
| 2020-04-23 | $10.05 | $10.05 | $9.55 | $9.76 | $9.76 | 212,603 |
| 2020-04-22 | $9.80 | $10.08 | $9.68 | $9.85 | $9.85 | 302,285 |
| 2020-04-21 | $9.65 | $10.14 | $9.61 | $9.62 | $9.62 | 574,134 |
| 2020-04-20 | $9.94 | $10.30 | $9.71 | $9.95 | $9.95 | 309,694 |
| 2020-04-17 | $10.82 | $10.96 | $10.03 | $10.07 | $10.07 | 418,057 |
| 2020-04-16 | $10.81 | $10.81 | $10.29 | $10.68 | $10.68 | 166,003 |
| 2020-04-15 | $9.80 | $10.75 | $9.43 | $10.69 | $10.69 | 389,159 |
| 2020-04-14 | $10.54 | $10.94 | $10.08 | $10.25 | $10.25 | 277,840 |
| 2020-04-13 | $10.42 | $10.45 | $9.93 | $10.35 | $10.35 | 306,076 |
| 2020-04-09 | $11.14 | $11.42 | $10.28 | $10.42 | $10.42 | 206,633 |
| 2020-04-08 | $10.59 | $11.17 | $10.58 | $10.98 | $10.98 | 328,917 |
| 2020-04-07 | $11.06 | $11.56 | $10.65 | $10.70 | $10.70 | 333,556 |
| 2020-04-06 | $11.19 | $11.76 | $10.68 | $10.78 | $10.78 | 448,584 |
| 2020-04-03 | $10.53 | $10.99 | $10.28 | $10.95 | $10.95 | 255,649 |
| 2020-04-02 | $10.10 | $10.77 | $10.08 | $10.73 | $10.73 | 586,265 |
| 2020-04-01 | $10.79 | $11.20 | $10.43 | $10.64 | $10.64 | 758,177 |
| 2020-03-31 | $10.34 | $11.63 | $10.30 | $11.30 | $11.30 | 379,491 |
| 2020-03-30 | $10.09 | $10.68 | $9.80 | $10.34 | $10.34 | 233,480 |
| 2020-03-27 | $11.10 | $11.16 | $10.06 | $10.10 | $10.10 | 252,756 |
| 2020-03-26 | $11.88 | $12.50 | $11.43 | $11.55 | $11.55 | 343,540 |
| 2020-03-25 | $11.19 | $11.97 | $10.80 | $11.63 | $11.63 | 347,806 |
| 2020-03-24 | $9.52 | $11.25 | $9.35 | $11.02 | $11.02 | 432,793 |
| 2020-03-23 | $9.29 | $9.47 | $9.00 | $9.02 | $9.02 | 811,627 |
| 2020-03-20 | $9.31 | $10.13 | $9.30 | $9.37 | $9.37 | 664,992 |
| 2020-03-19 | $9.50 | $10.35 | $9.13 | $9.13 | $9.13 | 644,548 |
| 2020-03-18 | $9.94 | $10.42 | $9.33 | $9.82 | $9.82 | 803,685 |
| 2020-03-17 | $9.76 | $10.94 | $9.30 | $10.70 | $10.70 | 718,445 |
| 2020-03-16 | $9.10 | $10.36 | $8.72 | $9.48 | $9.48 | 688,131 |
| 2020-03-13 | $10.87 | $11.09 | $9.92 | $10.34 | $10.34 | 557,062 |
| 2020-03-12 | $10.37 | $10.84 | $9.26 | $10.09 | $10.09 | 1,166,529 |
| 2020-03-11 | $11.41 | $11.69 | $10.89 | $11.00 | $11.00 | 558,235 |
| 2020-03-10 | $11.45 | $12.20 | $11.42 | $11.82 | $11.82 | 716,216 |
| 2020-03-09 | $12.51 | $12.51 | $11.00 | $11.07 | $11.07 | 1,023,900 |
| 2020-03-06 | $13.50 | $13.55 | $13.18 | $13.43 | $13.43 | 448,189 |
| 2020-03-05 | $14.00 | $14.26 | $13.68 | $13.83 | $13.83 | 437,952 |
| 2020-03-04 | $13.67 | $14.47 | $13.67 | $14.40 | $14.40 | 494,101 |
| 2020-03-03 | $13.45 | $13.98 | $13.27 | $13.43 | $13.43 | 698,314 |
| 2020-03-02 | $11.91 | $13.45 | $11.72 | $13.41 | $13.41 | 740,548 |
| 2020-02-28 | $11.62 | $12.11 | $11.39 | $11.85 | $11.85 | 900,770 |
| 2020-02-27 | $12.01 | $12.55 | $11.62 | $11.88 | $11.88 | 896,336 |
| 2020-02-26 | $12.60 | $12.72 | $12.17 | $12.18 | $12.18 | 559,840 |
| 2020-02-25 | $12.89 | $12.95 | $12.41 | $12.47 | $12.47 | 599,427 |
| 2020-02-24 | $12.82 | $12.95 | $12.72 | $12.89 | $12.89 | 392,250 |
| 2020-02-21 | $13.21 | $13.52 | $13.08 | $13.25 | $13.25 | 294,782 |
| 2020-02-20 | $12.93 | $13.36 | $12.79 | $13.21 | $13.21 | 361,258 |
| 2020-02-19 | $12.94 | $13.34 | $12.75 | $12.91 | $12.91 | 589,953 |
| 2020-02-18 | $12.75 | $13.03 | $12.45 | $12.80 | $12.80 | 502,409 |
| 2020-02-14 | $12.97 | $13.05 | $12.56 | $12.80 | $12.80 | 553,151 |
| 2020-02-13 | $13.28 | $13.46 | $12.80 | $12.87 | $12.87 | 709,542 |
| 2020-02-12 | $13.47 | $13.70 | $13.33 | $13.46 | $13.46 | 495,805 |
| 2020-02-11 | $13.79 | $14.15 | $13.37 | $13.43 | $13.43 | 647,228 |
| 2020-02-10 | $13.86 | $14.23 | $13.70 | $13.80 | $13.80 | 246,218 |
| 2020-02-07 | $13.89 | $14.13 | $13.55 | $14.03 | $14.03 | 486,637 |
| 2020-02-06 | $13.71 | $14.19 | $13.49 | $13.82 | $13.82 | 344,929 |
| 2020-02-05 | $13.67 | $13.88 | $13.40 | $13.64 | $13.64 | 374,302 |
| 2020-02-04 | $14.52 | $14.85 | $13.45 | $13.52 | $13.52 | 991,839 |
| 2020-02-03 | $13.20 | $14.48 | $13.19 | $14.35 | $14.35 | 584,116 |
| 2020-01-31 | $13.47 | $13.47 | $12.94 | $13.17 | $13.17 | 487,528 |
| 2020-01-30 | $13.34 | $13.69 | $13.09 | $13.66 | $13.66 | 278,632 |
| 2020-01-29 | $13.71 | $13.98 | $13.42 | $13.48 | $13.48 | 317,368 |
| 2020-01-28 | $13.49 | $13.97 | $13.40 | $13.63 | $13.63 | 339,581 |
| 2020-01-27 | $12.92 | $13.52 | $12.80 | $13.28 | $13.28 | 727,671 |
| 2020-01-24 | $13.93 | $14.07 | $13.13 | $13.20 | $13.20 | 855,139 |
| 2020-01-23 | $14.51 | $14.51 | $13.85 | $13.90 | $13.90 | 737,791 |
| 2020-01-22 | $14.12 | $14.70 | $14.02 | $14.58 | $14.58 | 466,424 |
| 2020-01-21 | $15.00 | $15.00 | $14.23 | $14.27 | $14.27 | 371,816 |
| 2020-01-17 | $14.36 | $15.05 | $14.22 | $14.95 | $14.95 | 515,707 |
| 2020-01-16 | $13.99 | $14.44 | $13.80 | $14.20 | $14.20 | 536,865 |
| 2020-01-15 | $14.39 | $14.42 | $13.64 | $13.98 | $13.98 | 482,848 |
| 2020-01-14 | $14.27 | $14.37 | $13.91 | $14.37 | $14.37 | 397,120 |
| 2020-01-13 | $15.03 | $15.16 | $14.34 | $14.39 | $14.39 | 333,218 |
| 2020-01-10 | $15.49 | $15.63 | $15.01 | $15.06 | $15.06 | 320,404 |
| 2020-01-09 | $15.00 | $15.38 | $14.78 | $15.33 | $15.33 | 362,192 |
| 2020-01-08 | $15.15 | $15.17 | $14.69 | $14.95 | $14.95 | 504,099 |
| 2020-01-07 | $15.22 | $15.48 | $15.05 | $15.26 | $15.26 | 322,056 |
| 2020-01-06 | $15.50 | $15.78 | $15.32 | $15.35 | $15.35 | 360,149 |
| 2020-01-03 | $15.62 | $15.91 | $15.02 | $15.50 | $15.50 | 632,948 |
| 2020-01-02 | $16.69 | $16.69 | $15.76 | $15.84 | $15.84 | 368,878 |
| 2019-12-31 | $16.65 | $17.03 | $16.32 | $16.43 | $16.43 | 299,659 |
| 2019-12-30 | $16.84 | $17.02 | $16.25 | $16.79 | $16.79 | 445,949 |
| 2019-12-27 | $16.91 | $17.20 | $16.61 | $16.86 | $16.86 | 619,074 |
| 2019-12-26 | $16.58 | $17.37 | $16.57 | $16.96 | $16.96 | 584,755 |
| 2019-12-24 | $16.49 | $17.34 | $16.49 | $16.58 | $16.58 | 478,506 |
| 2019-12-23 | $15.77 | $16.36 | $15.74 | $16.29 | $16.29 | 516,215 |
| 2019-12-20 | $15.46 | $15.86 | $15.24 | $15.61 | $15.61 | 470,667 |
| 2019-12-19 | $15.38 | $16.32 | $15.36 | $15.48 | $15.48 | 793,237 |
| 2019-12-18 | $14.98 | $16.15 | $14.98 | $15.56 | $15.56 | 934,331 |
| 2019-12-17 | $15.05 | $15.35 | $14.59 | $15.01 | $15.01 | 513,700 |
| 2019-12-16 | $15.18 | $15.58 | $15.02 | $15.35 | $15.35 | 596,144 |
| 2019-12-13 | $14.30 | $15.81 | $14.30 | $15.18 | $15.18 | 879,610 |
| 2019-12-12 | $13.65 | $14.34 | $13.30 | $14.27 | $14.27 | 1,078,863 |
| 2019-12-11 | $14.02 | $14.09 | $13.49 | $13.60 | $13.60 | 519,182 |
| 2019-12-10 | $14.81 | $14.85 | $13.78 | $13.82 | $13.82 | 564,606 |
| 2019-12-09 | $14.27 | $14.99 | $14.15 | $14.80 | $14.80 | 935,232 |
| 2019-12-06 | $13.54 | $14.14 | $13.54 | $14.12 | $14.12 | 631,291 |
| 2019-12-05 | $13.57 | $13.69 | $13.33 | $13.54 | $13.54 | 314,843 |
| 2019-12-04 | $13.19 | $13.89 | $13.12 | $13.54 | $13.54 | 656,104 |
| 2019-12-03 | $13.24 | $13.27 | $12.88 | $13.14 | $13.14 | 577,922 |
| 2019-12-02 | $13.65 | $13.86 | $13.33 | $13.39 | $13.39 | 336,005 |
| 2019-11-29 | $13.95 | $14.13 | $13.59 | $13.64 | $13.64 | 309,010 |
| 2019-11-27 | $13.00 | $13.90 | $12.96 | $13.89 | $13.89 | 806,011 |
| 2019-11-26 | $13.34 | $13.41 | $12.63 | $12.86 | $12.86 | 7,469,561 |
| 2019-11-25 | $13.72 | $14.16 | $13.35 | $13.44 | $13.44 | 807,661 |
| 2019-11-22 | $13.30 | $13.68 | $13.23 | $13.57 | $13.57 | 587,042 |
| 2019-11-21 | $13.36 | $13.50 | $13.05 | $13.27 | $13.27 | 693,368 |
| 2019-11-20 | $13.33 | $13.73 | $13.17 | $13.48 | $13.48 | 871,563 |
| 2019-11-19 | $13.05 | $13.35 | $12.58 | $13.33 | $13.33 | 777,019 |
| 2019-11-18 | $13.08 | $13.08 | $12.52 | $12.97 | $12.97 | 692,340 |
| 2019-11-15 | $12.60 | $13.24 | $12.43 | $13.11 | $13.11 | 753,295 |
| 2019-11-14 | $13.16 | $13.33 | $12.58 | $12.68 | $12.68 | 1,114,449 |
| 2019-11-13 | $13.72 | $13.75 | $13.08 | $13.17 | $13.17 | 947,415 |
| 2019-11-12 | $13.60 | $14.08 | $12.91 | $13.72 | $13.72 | 1,290,003 |
| 2019-11-11 | $14.08 | $14.15 | $13.50 | $13.54 | $13.54 | 937,500 |
| 2019-11-08 | $14.94 | $15.12 | $13.82 | $14.03 | $14.03 | 2,096,969 |
| 2019-11-07 | $15.50 | $15.90 | $15.32 | $15.65 | $15.65 | 262,250 |
| 2019-11-06 | $16.35 | $16.35 | $15.35 | $15.43 | $15.43 | 507,358 |
| 2019-11-05 | $16.39 | $17.00 | $16.21 | $16.44 | $16.44 | 356,100 |
| 2019-11-04 | $15.83 | $16.66 | $15.83 | $16.46 | $16.46 | 419,225 |
| 2019-11-01 | $15.50 | $15.91 | $15.23 | $15.79 | $15.79 | 282,110 |
| 2019-10-31 | $15.48 | $15.60 | $15.32 | $15.57 | $15.57 | 534,629 |
| 2019-10-30 | $15.18 | $15.51 | $15.01 | $15.49 | $15.49 | 590,163 |
| 2019-10-29 | $14.22 | $15.59 | $13.68 | $15.14 | $15.14 | 800,090 |
| 2019-10-28 | $15.18 | $16.27 | $14.18 | $14.46 | $14.46 | 823,457 |
| 2019-10-25 | $15.34 | $16.19 | $15.01 | $15.58 | $15.58 | 998,755 |
| 2019-10-24 | $15.32 | $15.48 | $15.00 | $15.20 | $15.20 | 748,846 |
| 2019-10-23 | $15.28 | $15.52 | $14.73 | $15.15 | $15.15 | 714,652 |
| 2019-10-22 | $15.40 | $15.84 | $15.34 | $15.40 | $15.40 | 569,111 |
| 2019-10-21 | $15.40 | $15.80 | $15.36 | $15.77 | $15.77 | 627,718 |
| 2019-10-18 | $15.75 | $15.81 | $15.32 | $15.38 | $15.38 | 463,618 |
| 2019-10-17 | $16.18 | $16.30 | $15.63 | $15.72 | $15.72 | 536,521 |
| 2019-10-16 | $16.74 | $16.88 | $16.13 | $16.18 | $16.18 | 485,289 |
| 2019-10-15 | $16.45 | $16.96 | $16.39 | $16.78 | $16.78 | 196,146 |
| 2019-10-14 | $16.84 | $17.25 | $16.26 | $16.39 | $16.39 | 397,714 |
| 2019-10-11 | $17.43 | $17.83 | $16.97 | $17.00 | $17.00 | 551,704 |
| 2019-10-10 | $16.41 | $17.39 | $16.13 | $17.20 | $17.20 | 651,234 |
| 2019-10-09 | $16.85 | $16.95 | $15.97 | $16.34 | $16.34 | 727,420 |
| 2019-10-08 | $17.95 | $18.00 | $16.76 | $16.76 | $16.76 | 644,393 |
| 2019-10-07 | $18.50 | $19.10 | $17.90 | $17.90 | $17.90 | 801,514 |
| 2019-10-04 | $18.02 | $18.67 | $17.86 | $18.52 | $18.52 | 394,359 |
| 2019-10-03 | $18.09 | $18.11 | $17.31 | $17.86 | $17.86 | 352,085 |
| 2019-10-02 | $17.03 | $17.67 | $16.19 | $17.54 | $17.54 | 382,740 |
| 2019-10-01 | $17.50 | $17.86 | $17.07 | $17.19 | $17.19 | 706,547 |
| 2019-09-30 | $16.85 | $17.40 | $16.17 | $17.36 | $17.36 | 485,868 |
| 2019-09-27 | $16.08 | $16.85 | $15.92 | $16.70 | $16.70 | 312,348 |
| 2019-09-26 | $16.22 | $16.34 | $15.85 | $16.12 | $16.12 | 273,601 |
| 2019-09-25 | $15.53 | $16.21 | $15.29 | $16.17 | $16.17 | 203,665 |
| 2019-09-24 | $15.80 | $15.97 | $15.51 | $15.64 | $15.64 | 194,850 |
| 2019-09-23 | $15.76 | $16.06 | $15.41 | $15.94 | $15.94 | 240,369 |
| 2019-09-20 | $16.61 | $16.63 | $15.88 | $16.02 | $16.02 | 519,335 |
| 2019-09-19 | $15.73 | $16.42 | $15.31 | $16.40 | $16.40 | 464,054 |
| 2019-09-18 | $15.80 | $16.10 | $15.66 | $15.92 | $15.92 | 436,169 |
| 2019-09-17 | $16.14 | $16.18 | $15.50 | $15.96 | $15.96 | 642,373 |
| 2019-09-16 | $14.86 | $16.25 | $14.77 | $16.25 | $16.25 | 413,195 |
| 2019-09-13 | $15.46 | $15.66 | $14.60 | $14.84 | $14.84 | 486,242 |
| 2019-09-12 | $15.58 | $15.59 | $15.01 | $15.39 | $15.39 | 504,573 |
| 2019-09-11 | $15.26 | $15.63 | $14.64 | $15.58 | $15.58 | 537,543 |
| 2019-09-10 | $14.84 | $15.36 | $14.75 | $15.10 | $15.10 | 352,621 |
| 2019-09-09 | $14.66 | $15.36 | $14.66 | $14.89 | $14.89 | 720,144 |
| 2019-09-06 | $15.27 | $16.10 | $14.83 | $14.95 | $14.95 | 1,438,539 |
| 2019-09-05 | $13.50 | $15.43 | $13.00 | $15.32 | $15.32 | 2,303,248 |
| 2019-09-04 | $12.37 | $13.61 | $12.01 | $12.92 | $12.92 | 2,847,539 |
| 2019-09-03 | $13.50 | $13.54 | $12.06 | $12.22 | $12.22 | 3,278,911 |
| 2019-08-30 | $13.69 | $13.88 | $12.87 | $12.98 | $12.98 | 1,636,296 |
| 2019-08-29 | $14.67 | $14.67 | $13.38 | $13.44 | $13.44 | 1,943,795 |
| 2019-08-28 | $14.30 | $14.86 | $14.14 | $14.46 | $14.46 | 1,436,127 |
| 2019-08-27 | $15.31 | $15.34 | $14.36 | $14.45 | $14.45 | 2,069,638 |
| 2019-08-26 | $16.38 | $16.41 | $15.16 | $15.33 | $15.33 | 803,199 |
| 2019-08-23 | $16.80 | $16.86 | $15.93 | $16.13 | $16.13 | 924,258 |
| 2019-08-22 | $16.55 | $17.08 | $16.30 | $16.86 | $16.86 | 465,813 |
| 2019-08-21 | $16.64 | $17.36 | $16.23 | $16.53 | $16.53 | 891,061 |
| 2019-08-20 | $16.31 | $16.95 | $16.07 | $16.58 | $16.58 | 834,811 |
| 2019-08-19 | $16.73 | $16.96 | $15.60 | $16.07 | $16.07 | 1,474,338 |
| 2019-08-16 | $17.72 | $18.27 | $17.27 | $17.34 | $17.34 | 1,010,429 |
| 2019-08-15 | $16.31 | $18.17 | $15.86 | $17.26 | $17.26 | 1,660,549 |
| 2019-08-14 | $15.74 | $17.20 | $15.00 | $15.38 | $15.38 | 1,956,643 |
| 2019-08-13 | $16.86 | $17.30 | $15.69 | $16.26 | $16.26 | 2,494,473 |
| 2019-08-12 | $21.16 | $21.20 | $14.32 | $16.22 | $16.22 | 7,024,400 |
| 2019-08-09 | $31.76 | $35.50 | $31.40 | $35.12 | $35.12 | 1,034,853 |
| 2019-08-08 | $31.16 | $32.34 | $31.15 | $32.01 | $32.01 | 505,820 |
| 2019-08-07 | $31.33 | $31.75 | $30.49 | $31.10 | $31.10 | 403,840 |
| 2019-08-06 | $31.54 | $31.84 | $30.55 | $31.62 | $31.62 | 316,561 |
| 2019-08-05 | $31.55 | $31.55 | $30.15 | $31.20 | $31.20 | 479,256 |
| 2019-08-02 | $32.00 | $32.54 | $30.90 | $32.24 | $32.24 | 378,447 |
| 2019-08-01 | $32.98 | $33.81 | $31.93 | $32.03 | $32.03 | 376,929 |
| 2019-07-31 | $33.63 | $33.99 | $32.67 | $32.90 | $32.90 | 355,111 |
| 2019-07-30 | $33.62 | $33.84 | $33.02 | $33.48 | $33.48 | 191,839 |
| 2019-07-29 | $33.36 | $33.92 | $32.81 | $33.80 | $33.80 | 468,266 |
| 2019-07-26 | $32.13 | $33.55 | $32.13 | $33.51 | $33.51 | 373,624 |
| 2019-07-25 | $31.90 | $32.33 | $31.63 | $32.19 | $32.19 | 259,895 |
| 2019-07-24 | $31.75 | $32.60 | $31.47 | $32.50 | $32.50 | 324,177 |
| 2019-07-23 | $31.80 | $32.05 | $31.19 | $31.90 | $31.90 | 382,701 |
| 2019-07-22 | $33.26 | $33.40 | $31.54 | $31.56 | $31.56 | 650,908 |
| 2019-07-19 | $33.74 | $34.14 | $33.23 | $33.26 | $33.26 | 217,395 |
| 2019-07-18 | $34.30 | $35.23 | $32.91 | $33.58 | $33.58 | 272,655 |
| 2019-07-17 | $34.77 | $35.48 | $34.36 | $34.44 | $34.44 | 275,317 |
| 2019-07-16 | $33.47 | $34.56 | $33.22 | $34.50 | $34.50 | 532,205 |
| 2019-07-15 | $35.77 | $36.13 | $33.43 | $33.47 | $33.47 | 447,667 |
| 2019-07-12 | $35.48 | $36.41 | $35.11 | $35.90 | $35.90 | 267,777 |
| 2019-07-11 | $35.77 | $35.92 | $35.08 | $35.27 | $35.27 | 528,595 |
| 2019-07-10 | $35.57 | $36.14 | $34.48 | $35.39 | $35.39 | 329,335 |
| 2019-07-09 | $34.50 | $35.37 | $34.09 | $35.35 | $35.35 | 263,946 |
| 2019-07-08 | $33.90 | $34.82 | $33.28 | $34.64 | $34.64 | 293,665 |
| 2019-07-05 | $34.22 | $34.55 | $33.56 | $33.92 | $33.92 | 432,363 |
| 2019-07-03 | $34.39 | $35.38 | $34.10 | $34.11 | $34.11 | 241,524 |
| 2019-07-02 | $34.55 | $34.97 | $34.00 | $34.84 | $34.84 | 518,992 |
| 2019-07-01 | $34.98 | $35.72 | $34.13 | $34.55 | $34.55 | 599,550 |
| 2019-06-28 | $35.00 | $35.56 | $34.17 | $34.67 | $34.67 | 720,629 |
| 2019-06-27 | $32.35 | $35.10 | $32.30 | $34.80 | $34.80 | 996,435 |
| 2019-06-26 | $33.13 | $33.62 | $32.14 | $32.39 | $32.39 | 382,847 |
| 2019-06-25 | $33.28 | $33.66 | $32.89 | $32.94 | $32.94 | 387,084 |
| 2019-06-24 | $32.84 | $33.66 | $32.35 | $33.42 | $33.42 | 589,436 |
| 2019-06-21 | $32.90 | $33.37 | $32.31 | $32.90 | $32.90 | 578,068 |
| 2019-06-20 | $32.86 | $33.51 | $31.96 | $32.83 | $32.83 | 722,732 |
| 2019-06-19 | $32.87 | $33.40 | $32.15 | $32.39 | $32.39 | 731,925 |
| 2019-06-18 | $32.82 | $33.58 | $32.16 | $32.24 | $32.24 | 1,008,244 |
| 2019-06-17 | $31.75 | $32.79 | $31.54 | $32.23 | $32.23 | 645,337 |
| 2019-06-14 | $32.41 | $33.19 | $31.82 | $31.82 | $31.82 | 746,867 |
| 2019-06-13 | $33.65 | $33.65 | $31.11 | $32.39 | $32.39 | 1,378,636 |
| 2019-06-12 | $30.11 | $33.68 | $29.38 | $33.66 | $33.66 | 2,591,516 |
| 2019-06-11 | $27.30 | $29.90 | $27.30 | $29.90 | $29.90 | 2,022,747 |
| 2019-06-10 | $26.16 | $26.97 | $25.71 | $26.96 | $26.96 | 1,036,440 |
| 2019-06-07 | $27.50 | $27.74 | $26.03 | $26.03 | $26.03 | 838,589 |
| 2019-06-06 | $27.50 | $27.55 | $26.71 | $27.40 | $27.40 | 602,030 |
| 2019-06-05 | $26.91 | $27.55 | $26.18 | $27.49 | $27.49 | 568,381 |
| 2019-06-04 | $25.52 | $26.75 | $25.52 | $26.74 | $26.74 | 771,930 |
| 2019-06-03 | $25.46 | $25.97 | $24.96 | $25.49 | $25.49 | 968,628 |
| 2019-05-31 | $25.79 | $25.95 | $25.19 | $25.28 | $25.28 | 959,351 |
| 2019-05-30 | $25.94 | $26.73 | $25.80 | $26.10 | $26.10 | 752,767 |
| 2019-05-29 | $25.97 | $26.11 | $25.35 | $25.86 | $25.86 | 575,580 |
| 2019-05-28 | $26.02 | $26.98 | $25.11 | $26.08 | $26.08 | 9,857,716 |
| 2019-05-24 | $25.57 | $26.16 | $25.16 | $26.02 | $26.02 | 966,298 |
| 2019-05-23 | $25.32 | $25.46 | $24.64 | $25.24 | $25.24 | 925,886 |
| 2019-05-22 | $25.23 | $25.90 | $24.96 | $25.72 | $25.72 | 925,015 |
| 2019-05-21 | $23.29 | $25.20 | $23.29 | $25.11 | $25.11 | 681,250 |
| 2019-05-20 | $22.58 | $23.25 | $21.69 | $23.09 | $23.09 | 766,083 |
| 2019-05-17 | $22.86 | $23.54 | $22.29 | $22.72 | $22.72 | 506,907 |
| 2019-05-16 | $23.00 | $23.85 | $22.72 | $23.43 | $23.43 | 496,891 |
| 2019-05-15 | $22.40 | $23.26 | $22.14 | $23.13 | $23.13 | 675,487 |
| 2019-05-14 | $22.28 | $23.38 | $21.92 | $22.76 | $22.76 | 815,550 |
| 2019-05-13 | $22.92 | $22.92 | $21.56 | $22.23 | $22.23 | 778,531 |
| 2019-05-10 | $23.70 | $24.67 | $22.92 | $23.19 | $23.19 | 826,579 |
| 2019-05-09 | $23.49 | $23.97 | $22.86 | $23.73 | $23.73 | 651,755 |
| 2019-05-08 | $22.98 | $24.16 | $22.57 | $23.66 | $23.66 | 1,048,326 |
| 2019-05-07 | $23.10 | $23.24 | $22.31 | $22.75 | $22.75 | 821,493 |
| 2019-05-06 | $22.79 | $23.70 | $22.21 | $23.47 | $23.47 | 675,052 |
| 2019-05-03 | $21.83 | $23.54 | $21.69 | $23.13 | $23.13 | 1,227,057 |
| 2019-05-02 | $21.08 | $21.80 | $20.87 | $21.78 | $21.78 | 1,032,157 |
| 2019-05-01 | $20.95 | $21.38 | $20.38 | $21.10 | $21.10 | 687,791 |
| 2019-04-30 | $20.30 | $21.09 | $20.30 | $20.95 | $20.95 | 514,093 |
| 2019-04-29 | $20.52 | $21.22 | $20.22 | $20.30 | $20.30 | 860,905 |
| 2019-04-26 | $21.53 | $22.26 | $20.49 | $20.59 | $20.59 | 668,130 |
| 2019-04-25 | $21.07 | $21.82 | $19.50 | $21.32 | $21.32 | 2,059,294 |
| 2019-04-24 | $23.41 | $23.60 | $21.44 | $21.48 | $21.48 | 1,401,324 |
| 2019-04-23 | $23.53 | $24.31 | $23.35 | $23.46 | $23.46 | 630,068 |
| 2019-04-22 | $23.53 | $23.81 | $23.09 | $23.53 | $23.53 | 461,906 |
| 2019-04-18 | $24.36 | $24.36 | $22.72 | $23.56 | $23.56 | 728,747 |
| 2019-04-17 | $24.55 | $25.22 | $23.99 | $24.33 | $24.33 | 735,697 |
| 2019-04-16 | $24.72 | $25.50 | $24.36 | $24.44 | $24.44 | 637,713 |
| 2019-04-15 | $24.04 | $24.89 | $23.61 | $24.80 | $24.80 | 437,622 |
| 2019-04-12 | $23.98 | $24.50 | $23.60 | $23.92 | $23.92 | 797,335 |
| 2019-04-11 | $24.70 | $24.70 | $23.71 | $23.94 | $23.94 | 743,588 |
| 2019-04-10 | $24.73 | $25.12 | $24.10 | $24.70 | $24.70 | 806,141 |
| 2019-04-09 | $25.70 | $25.90 | $24.30 | $24.57 | $24.57 | 752,783 |
| 2019-04-08 | $25.22 | $26.25 | $25.08 | $25.77 | $25.77 | 798,356 |
| 2019-04-05 | $25.51 | $25.84 | $25.13 | $25.20 | $25.20 | 552,501 |
| 2019-04-04 | $25.73 | $26.24 | $25.13 | $25.40 | $25.40 | 678,500 |
| 2019-04-03 | $26.95 | $27.29 | $25.51 | $25.79 | $25.79 | 593,877 |
| 2019-04-02 | $26.99 | $27.29 | $26.41 | $26.68 | $26.68 | 328,206 |
| 2019-04-01 | $28.00 | $28.06 | $26.80 | $26.92 | $26.92 | 385,016 |
| 2019-03-29 | $27.28 | $27.91 | $27.05 | $27.57 | $27.57 | 339,295 |
| 2019-03-28 | $26.10 | $27.54 | $26.10 | $27.07 | $27.07 | 586,565 |
| 2019-03-27 | $27.25 | $27.53 | $25.47 | $26.11 | $26.11 | 835,344 |
| 2019-03-26 | $28.74 | $29.44 | $26.82 | $27.60 | $27.60 | 496,365 |
| 2019-03-25 | $28.52 | $29.42 | $28.33 | $28.48 | $28.48 | 383,948 |
| 2019-03-22 | $30.34 | $30.34 | $28.17 | $28.58 | $28.58 | 519,090 |
| 2019-03-21 | $31.73 | $32.15 | $30.41 | $30.91 | $30.91 | 310,670 |
| 2019-03-20 | $31.50 | $32.38 | $30.94 | $31.75 | $31.75 | 262,452 |
| 2019-03-19 | $32.72 | $33.84 | $31.19 | $31.41 | $31.41 | 535,083 |
| 2019-03-18 | $30.81 | $32.87 | $30.66 | $32.84 | $32.84 | 433,345 |
| 2019-03-15 | $30.25 | $31.25 | $30.20 | $30.80 | $30.80 | 420,775 |
| 2019-03-14 | $30.70 | $30.96 | $29.51 | $30.01 | $30.01 | 293,151 |
| 2019-03-13 | $30.28 | $31.60 | $30.14 | $30.79 | $30.79 | 370,621 |
| 2019-03-12 | $30.75 | $30.91 | $29.40 | $30.20 | $30.20 | 265,042 |
| 2019-03-11 | $30.82 | $31.36 | $30.55 | $30.68 | $30.68 | 285,757 |
| 2019-03-08 | $29.17 | $30.66 | $28.89 | $30.10 | $30.10 | 244,921 |
| 2019-03-07 | $29.29 | $29.85 | $28.50 | $29.34 | $29.34 | 420,927 |
| 2019-03-06 | $30.09 | $30.12 | $28.97 | $29.44 | $29.44 | 868,329 |
| 2019-03-05 | $29.86 | $30.75 | $29.34 | $30.40 | $30.40 | 250,600 |
| 2019-03-04 | $30.49 | $30.99 | $29.78 | $29.95 | $29.95 | 247,240 |
| 2019-03-01 | $32.06 | $32.28 | $30.43 | $30.49 | $30.49 | 671,555 |
| 2019-02-28 | $32.83 | $32.85 | $31.86 | $31.86 | $31.86 | 500,163 |
| 2019-02-27 | $33.44 | $34.05 | $32.80 | $32.88 | $32.88 | 199,056 |
| 2019-02-26 | $33.60 | $34.19 | $32.73 | $33.71 | $33.71 | 179,735 |
| 2019-02-25 | $34.80 | $34.89 | $33.49 | $33.76 | $33.76 | 278,437 |
| 2019-02-22 | $34.16 | $34.61 | $33.35 | $34.42 | $34.42 | 422,993 |
| 2019-02-21 | $34.55 | $34.69 | $33.60 | $33.82 | $33.82 | 171,761 |
| 2019-02-20 | $34.40 | $35.92 | $34.27 | $34.55 | $34.55 | 641,709 |
| 2019-02-19 | $37.07 | $37.44 | $34.04 | $34.71 | $34.71 | 659,611 |
| 2019-02-15 | $37.75 | $38.55 | $37.13 | $37.20 | $37.20 | 176,969 |
| 2019-02-14 | $37.83 | $38.14 | $37.31 | $37.82 | $37.82 | 239,592 |
| 2019-02-13 | $38.25 | $39.34 | $37.62 | $38.03 | $38.03 | 482,031 |
| 2019-02-12 | $39.11 | $39.89 | $38.42 | $38.55 | $38.55 | 604,313 |
| 2019-02-11 | $37.10 | $38.98 | $36.78 | $38.55 | $38.55 | 415,117 |
| 2019-02-08 | $36.27 | $37.18 | $35.99 | $37.09 | $37.09 | 238,005 |
| 2019-02-07 | $37.03 | $37.12 | $35.67 | $36.20 | $36.20 | 239,903 |
| 2019-02-06 | $36.62 | $37.41 | $36.60 | $36.97 | $36.97 | 326,611 |
| 2019-02-05 | $35.43 | $37.63 | $35.37 | $36.99 | $36.99 | 634,511 |
| 2019-02-04 | $35.31 | $36.40 | $35.31 | $35.63 | $35.63 | 201,069 |
| 2019-02-01 | $35.52 | $35.87 | $34.90 | $35.73 | $35.73 | 306,039 |
| 2019-01-31 | $35.59 | $35.93 | $35.07 | $35.65 | $35.65 | 296,829 |
| 2019-01-30 | $34.62 | $35.40 | $34.43 | $35.15 | $35.15 | 189,682 |
| 2019-01-29 | $34.95 | $35.19 | $34.39 | $35.09 | $35.09 | 100,986 |
| 2019-01-28 | $33.92 | $34.77 | $32.93 | $34.62 | $34.62 | 176,520 |
| 2019-01-25 | $35.80 | $36.39 | $34.39 | $34.58 | $34.58 | 343,680 |
| 2019-01-24 | $34.98 | $35.74 | $34.87 | $35.61 | $35.61 | 315,379 |
| 2019-01-23 | $34.65 | $35.47 | $34.65 | $34.98 | $34.98 | 379,596 |
| 2019-01-22 | $36.00 | $36.00 | $34.08 | $34.97 | $34.97 | 302,226 |
| 2019-01-18 | $35.72 | $36.56 | $35.69 | $35.77 | $35.77 | 423,113 |
| 2019-01-17 | $35.60 | $35.88 | $34.82 | $35.35 | $35.35 | 504,244 |
| 2019-01-16 | $35.93 | $36.84 | $35.75 | $35.92 | $35.92 | 351,738 |
| 2019-01-15 | $35.95 | $36.27 | $35.61 | $36.01 | $36.01 | 195,320 |
| 2019-01-14 | $35.89 | $36.26 | $34.94 | $35.79 | $35.79 | 201,944 |
| 2019-01-11 | $35.57 | $36.85 | $35.21 | $36.40 | $36.40 | 364,790 |
| 2019-01-10 | $36.54 | $36.54 | $34.80 | $35.80 | $35.80 | 410,558 |
| 2019-01-09 | $36.80 | $38.24 | $36.37 | $36.96 | $36.96 | 662,919 |
| 2019-01-08 | $35.96 | $36.50 | $35.20 | $36.49 | $36.49 | 186,537 |
| 2019-01-07 | $35.70 | $36.41 | $35.23 | $35.81 | $35.81 | 251,293 |
| 2019-01-04 | $34.13 | $36.04 | $34.13 | $35.35 | $35.35 | 383,858 |
| 2019-01-03 | $33.28 | $34.43 | $32.79 | $33.41 | $33.41 | 192,705 |
| 2019-01-02 | $31.82 | $33.68 | $31.03 | $33.30 | $33.30 | 282,331 |
| 2018-12-31 | $30.77 | $32.65 | $30.43 | $31.81 | $31.81 | 172,215 |
| 2018-12-28 | $30.91 | $31.09 | $29.96 | $30.42 | $30.42 | 192,576 |
| 2018-12-27 | $29.77 | $30.73 | $29.01 | $30.71 | $30.71 | 176,935 |
| 2018-12-26 | $28.62 | $30.20 | $28.00 | $29.95 | $29.95 | 276,543 |
| 2018-12-24 | $29.78 | $30.12 | $28.35 | $28.39 | $28.39 | 114,109 |
| 2018-12-21 | $29.85 | $30.92 | $29.14 | $30.18 | $30.18 | 355,711 |
| 2018-12-20 | $31.26 | $31.87 | $29.60 | $29.78 | $29.78 | 365,058 |
| 2018-12-19 | $32.64 | $33.33 | $30.86 | $30.98 | $30.98 | 230,224 |
| 2018-12-18 | $32.80 | $33.24 | $31.69 | $32.60 | $32.60 | 119,502 |
| 2018-12-17 | $33.70 | $33.95 | $31.81 | $32.56 | $32.56 | 457,484 |
| 2018-12-14 | $33.38 | $34.14 | $33.07 | $34.09 | $34.09 | 143,406 |
| 2018-12-13 | $34.60 | $34.60 | $33.80 | $33.87 | $33.87 | 117,116 |
| 2018-12-12 | $34.83 | $35.05 | $33.49 | $34.43 | $34.43 | 252,661 |
| 2018-12-11 | $34.30 | $34.68 | $33.62 | $34.60 | $34.60 | 134,866 |
| 2018-12-10 | $35.26 | $35.67 | $33.82 | $33.84 | $33.84 | 159,961 |
| 2018-12-07 | $36.88 | $37.29 | $35.11 | $35.72 | $35.72 | 236,543 |
| 2018-12-06 | $34.73 | $37.12 | $34.59 | $36.93 | $36.93 | 221,817 |
| 2018-12-04 | $37.50 | $37.50 | $36.05 | $36.32 | $36.32 | 163,754 |
| 2018-12-03 | $36.65 | $38.33 | $36.46 | $37.45 | $37.45 | 492,883 |
| 2018-11-30 | $35.00 | $35.67 | $34.69 | $35.15 | $35.15 | 212,350 |
| 2018-11-29 | $33.50 | $36.03 | $33.50 | $35.08 | $35.08 | 620,592 |
| 2018-11-28 | $33.05 | $33.80 | $32.35 | $33.23 | $33.23 | 495,196 |
| 2018-11-27 | $33.28 | $33.65 | $32.59 | $32.94 | $32.94 | 138,333 |
| 2018-11-26 | $33.29 | $33.72 | $32.76 | $33.56 | $33.56 | 326,153 |
| 2018-11-23 | $32.96 | $33.37 | $32.29 | $33.21 | $33.21 | 178,101 |
| 2018-11-21 | $33.43 | $34.19 | $32.89 | $33.68 | $33.68 | 234,541 |
| 2018-11-20 | $33.64 | $33.77 | $31.40 | $32.24 | $32.24 | 1,277,330 |
| 2018-11-19 | $34.42 | $34.80 | $33.83 | $34.23 | $34.23 | 216,894 |
| 2018-11-16 | $34.29 | $34.88 | $33.29 | $34.54 | $34.54 | 274,378 |
| 2018-11-15 | $33.29 | $34.79 | $32.79 | $34.40 | $34.40 | 331,806 |
| 2018-11-14 | $31.35 | $32.97 | $30.90 | $32.91 | $32.91 | 327,497 |
| 2018-11-13 | $33.07 | $33.38 | $30.41 | $30.78 | $30.78 | 475,035 |
| 2018-11-12 | $34.18 | $34.18 | $32.87 | $33.42 | $33.42 | 145,476 |
| 2018-11-09 | $34.81 | $35.16 | $34.42 | $34.64 | $34.64 | 275,296 |
| 2018-11-08 | $34.93 | $36.12 | $34.26 | $34.90 | $34.90 | 190,421 |
| 2018-11-07 | $35.83 | $35.83 | $34.74 | $34.95 | $34.95 | 159,030 |
| 2018-11-06 | $35.82 | $37.11 | $35.65 | $35.75 | $35.75 | 222,705 |
| 2018-11-05 | $36.04 | $36.12 | $34.82 | $36.01 | $36.01 | 284,276 |
| 2018-11-02 | $35.45 | $37.17 | $35.37 | $36.04 | $36.04 | 414,862 |
| 2018-11-01 | $33.44 | $35.25 | $33.24 | $35.10 | $35.10 | 528,292 |
| 2018-10-31 | $31.36 | $33.27 | $30.65 | $33.11 | $33.11 | 409,021 |
| 2018-10-30 | $31.10 | $31.77 | $30.85 | $31.24 | $31.24 | 190,850 |
| 2018-10-29 | $30.66 | $31.95 | $30.55 | $30.96 | $30.96 | 469,333 |
| 2018-10-26 | $29.82 | $31.29 | $29.02 | $30.18 | $30.18 | 289,532 |
| 2018-10-25 | $29.11 | $30.51 | $28.88 | $30.03 | $30.03 | 192,344 |
| 2018-10-24 | $29.33 | $29.69 | $28.78 | $28.89 | $28.89 | 282,046 |
| 2018-10-23 | $29.53 | $30.05 | $28.83 | $29.27 | $29.27 | 244,792 |
| 2018-10-22 | $30.64 | $30.93 | $29.03 | $30.17 | $30.17 | 634,067 |
| 2018-10-19 | $29.74 | $30.29 | $29.23 | $30.09 | $30.09 | 1,164,687 |
| 2018-10-18 | $29.79 | $30.12 | $29.25 | $29.39 | $29.39 | 287,673 |
| 2018-10-17 | $31.37 | $31.37 | $29.71 | $30.13 | $30.13 | 405,838 |
| 2018-10-16 | $30.43 | $31.72 | $30.32 | $31.57 | $31.57 | 312,156 |
| 2018-10-15 | $30.00 | $31.10 | $29.86 | $30.63 | $30.63 | 137,309 |
| 2018-10-12 | $29.23 | $30.40 | $28.95 | $29.98 | $29.98 | 441,245 |
| 2018-10-11 | $29.22 | $30.15 | $28.21 | $28.61 | $28.61 | 685,248 |
| 2018-10-10 | $30.26 | $30.60 | $29.25 | $29.41 | $29.41 | 383,266 |
| 2018-10-09 | $30.46 | $30.83 | $29.69 | $30.28 | $30.28 | 525,137 |
| 2018-10-08 | $30.62 | $31.12 | $30.19 | $30.50 | $30.50 | 222,487 |
| 2018-10-05 | $30.00 | $31.11 | $30.00 | $30.37 | $30.37 | 316,706 |
| 2018-10-04 | $31.66 | $31.70 | $29.71 | $30.10 | $30.10 | 517,675 |
| 2018-10-03 | $32.93 | $34.11 | $32.08 | $32.25 | $32.25 | 596,346 |
| 2018-10-02 | $31.93 | $33.79 | $31.83 | $32.00 | $32.00 | 662,968 |
| 2018-10-01 | $31.21 | $32.31 | $30.77 | $32.15 | $32.15 | 338,386 |
| 2018-09-28 | $31.94 | $32.07 | $30.25 | $31.05 | $31.05 | 392,252 |
| 2018-09-27 | $33.36 | $34.05 | $31.93 | $32.42 | $32.42 | 932,597 |
| 2018-09-26 | $35.50 | $35.79 | $32.79 | $32.92 | $32.92 | 1,128,236 |
| 2018-09-25 | $34.80 | $36.31 | $32.31 | $35.22 | $35.22 | 803,334 |
| 2018-09-24 | $37.02 | $37.90 | $35.40 | $35.80 | $35.80 | 612,216 |
| 2018-09-21 | $36.74 | $38.93 | $35.78 | $37.77 | $37.77 | 868,217 |
| 2018-09-20 | $33.32 | $36.96 | $33.32 | $36.77 | $36.77 | 1,188,132 |
| 2018-09-19 | $30.71 | $33.31 | $30.71 | $32.96 | $32.96 | 648,463 |
| 2018-09-18 | $30.20 | $31.12 | $29.86 | $30.86 | $30.86 | 703,840 |
| 2018-09-17 | $29.10 | $30.62 | $29.00 | $30.41 | $30.41 | 1,019,205 |
| 2018-09-14 | $29.65 | $29.74 | $28.78 | $29.20 | $29.20 | 391,307 |
| 2018-09-13 | $29.67 | $30.80 | $29.48 | $29.54 | $29.54 | 304,232 |
| 2018-09-12 | $29.63 | $30.66 | $29.25 | $29.61 | $29.61 | 367,838 |
| 2018-09-11 | $30.50 | $30.50 | $29.00 | $29.49 | $29.49 | 928,427 |
| 2018-09-10 | $30.61 | $31.06 | $30.01 | $30.69 | $30.69 | 481,468 |
| 2018-09-07 | $30.50 | $31.26 | $30.50 | $30.76 | $30.76 | 690,567 |
| 2018-09-06 | $29.86 | $32.14 | $29.34 | $30.55 | $30.55 | 984,789 |
| 2018-09-05 | $26.80 | $29.83 | $26.80 | $29.27 | $29.27 | 759,138 |
| 2018-09-04 | $28.50 | $28.78 | $26.06 | $26.76 | $26.76 | 789,913 |
| 2018-08-31 | $26.04 | $31.01 | $26.03 | $30.44 | $30.44 | 1,238,326 |
| 2018-08-30 | $28.06 | $28.06 | $24.93 | $26.03 | $26.03 | 1,479,739 |
| 2018-08-29 | $29.88 | $29.96 | $27.80 | $27.91 | $27.91 | 802,442 |
| 2018-08-28 | $30.20 | $30.38 | $29.25 | $29.80 | $29.80 | 387,068 |
| 2018-08-27 | $29.88 | $31.23 | $29.86 | $30.15 | $30.15 | 754,319 |
| 2018-08-24 | $31.27 | $31.37 | $28.71 | $29.73 | $29.73 | 573,827 |
| 2018-08-23 | $31.65 | $32.39 | $31.02 | $31.06 | $31.06 | 174,632 |
| 2018-08-22 | $31.35 | $31.95 | $30.82 | $31.84 | $31.84 | 175,005 |
| 2018-08-21 | $31.46 | $31.80 | $31.37 | $31.40 | $31.40 | 325,357 |
| 2018-08-20 | $31.33 | $31.88 | $30.73 | $31.51 | $31.51 | 281,859 |
| 2018-08-17 | $31.88 | $32.23 | $30.68 | $31.52 | $31.52 | 455,787 |
| 2018-08-16 | $31.75 | $32.55 | $31.07 | $32.01 | $32.01 | 895,765 |
| 2018-08-15 | $32.08 | $32.63 | $31.27 | $31.77 | $31.77 | 652,162 |
| 2018-08-14 | $33.10 | $33.75 | $32.40 | $32.47 | $32.47 | 566,730 |
| 2018-08-13 | $34.73 | $35.40 | $31.20 | $32.77 | $32.77 | 938,906 |
| 2018-08-10 | $36.60 | $36.60 | $35.10 | $35.23 | $35.23 | 581,806 |
| 2018-08-09 | $36.89 | $37.72 | $36.16 | $37.02 | $37.02 | 273,569 |
| 2018-08-08 | $38.36 | $38.36 | $36.50 | $36.89 | $36.89 | 398,811 |
| 2018-08-07 | $39.35 | $39.35 | $37.42 | $38.36 | $38.36 | 1,301,698 |
| 2018-08-06 | $39.92 | $40.06 | $39.31 | $39.50 | $39.50 | 265,580 |
| 2018-08-03 | $39.86 | $40.76 | $39.83 | $39.96 | $39.96 | 235,297 |
| 2018-08-02 | $40.55 | $40.72 | $39.44 | $39.82 | $39.82 | 176,008 |
| 2018-08-01 | $42.06 | $42.85 | $40.60 | $40.75 | $40.75 | 259,822 |
| 2018-07-31 | $42.99 | $42.99 | $41.18 | $42.15 | $42.15 | 163,065 |
| 2018-07-30 | $42.40 | $43.67 | $42.27 | $42.42 | $42.42 | 244,119 |
| 2018-07-27 | $40.86 | $43.17 | $40.85 | $42.19 | $42.19 | 443,651 |
| 2018-07-26 | $40.25 | $40.90 | $39.86 | $40.70 | $40.70 | 328,735 |
| 2018-07-25 | $38.60 | $40.55 | $38.46 | $40.23 | $40.23 | 317,677 |
| 2018-07-24 | $37.93 | $39.03 | $37.88 | $38.59 | $38.59 | 108,173 |
| 2018-07-23 | $38.09 | $38.32 | $37.57 | $37.79 | $37.79 | 122,363 |
| 2018-07-20 | $37.65 | $38.68 | $37.32 | $38.40 | $38.40 | 226,912 |
| 2018-07-19 | $37.98 | $38.30 | $36.97 | $37.45 | $37.45 | 245,127 |
| 2018-07-18 | $37.43 | $38.52 | $37.10 | $38.38 | $38.38 | 149,796 |
| 2018-07-17 | $37.42 | $38.02 | $36.94 | $37.61 | $37.61 | 195,819 |
| 2018-07-16 | $38.02 | $38.12 | $37.37 | $37.63 | $37.63 | 131,986 |
| 2018-07-13 | $38.19 | $38.69 | $37.56 | $38.06 | $38.06 | 267,734 |
| 2018-07-12 | $38.08 | $38.97 | $37.71 | $38.11 | $38.11 | 235,457 |
| 2018-07-11 | $39.05 | $39.05 | $38.07 | $38.34 | $38.34 | 142,324 |
| 2018-07-10 | $40.05 | $40.83 | $38.64 | $39.29 | $39.29 | 355,189 |
| 2018-07-09 | $37.78 | $40.22 | $37.78 | $40.17 | $40.17 | 814,743 |
| 2018-07-06 | $37.76 | $38.22 | $36.44 | $37.42 | $37.42 | 452,834 |
| 2018-07-05 | $38.54 | $38.99 | $37.04 | $38.04 | $38.04 | 425,984 |
| 2018-07-03 | $34.10 | $38.96 | $34.10 | $38.50 | $38.50 | 591,702 |
| 2018-07-02 | $35.15 | $35.74 | $32.18 | $33.95 | $33.95 | 994,123 |
| 2018-06-29 | $37.02 | $37.54 | $35.08 | $35.77 | $35.77 | 1,390,740 |
| 2018-06-28 | $37.75 | $38.39 | $37.00 | $37.43 | $37.43 | 1,112,688 |
| 2018-06-27 | $40.95 | $40.95 | $37.44 | $37.83 | $37.83 | 1,311,372 |
| 2018-06-26 | $41.83 | $42.61 | $40.80 | $41.02 | $41.02 | 451,511 |
| 2018-06-25 | $43.96 | $43.96 | $41.59 | $41.73 | $41.73 | 635,571 |
| 2018-06-22 | $44.70 | $45.13 | $43.38 | $43.60 | $43.60 | 337,429 |
| 2018-06-21 | $46.98 | $47.65 | $44.40 | $44.70 | $44.70 | 993,576 |
| 2018-06-20 | $42.93 | $43.97 | $42.69 | $42.94 | $42.94 | 332,457 |
| 2018-06-19 | $40.70 | $43.60 | $40.70 | $42.72 | $42.72 | 1,118,513 |
| 2018-06-18 | $43.39 | $43.39 | $40.21 | $41.23 | $41.23 | 1,280,028 |
| 2018-06-15 | $44.41 | $44.61 | $43.62 | $44.25 | $44.25 | 635,578 |
| 2018-06-14 | $47.70 | $48.03 | $43.86 | $44.01 | $44.01 | 635,116 |
| 2018-06-13 | $48.31 | $48.72 | $46.85 | $47.65 | $47.65 | 500,947 |
| 2018-06-12 | $49.27 | $49.62 | $48.27 | $48.55 | $48.55 | 259,597 |
| 2018-06-11 | $49.75 | $49.77 | $48.47 | $49.31 | $49.31 | 516,286 |
| 2018-06-08 | $50.28 | $51.19 | $48.10 | $49.74 | $49.74 | 537,423 |
| 2018-06-07 | $48.74 | $49.06 | $46.88 | $48.14 | $48.14 | 609,679 |
| 2018-06-06 | $49.89 | $50.29 | $48.77 | $48.91 | $48.91 | 326,796 |
| 2018-06-05 | $48.33 | $50.90 | $48.33 | $49.73 | $49.73 | 702,868 |
| 2018-06-04 | $48.02 | $49.07 | $47.68 | $48.19 | $48.19 | 567,303 |
| 2018-06-01 | $47.73 | $48.45 | $46.50 | $47.65 | $47.65 | 540,838 |
| 2018-05-31 | $49.18 | $50.22 | $47.11 | $47.70 | $47.70 | 949,361 |
| 2018-05-30 | $48.80 | $49.60 | $48.41 | $49.00 | $49.00 | 529,902 |
| 2018-05-29 | $51.00 | $51.95 | $47.57 | $48.87 | $48.87 | 801,660 |
| 2018-05-25 | $52.36 | $52.81 | $51.62 | $52.42 | $52.42 | 240,691 |
| 2018-05-24 | $52.68 | $53.30 | $51.95 | $52.41 | $52.41 | 491,785 |
| 2018-05-23 | $53.12 | $53.12 | $51.96 | $52.79 | $52.79 | 346,405 |
| 2018-05-22 | $54.17 | $55.59 | $53.26 | $53.40 | $53.40 | 423,161 |
| 2018-05-21 | $54.29 | $54.53 | $53.56 | $53.75 | $53.75 | 304,287 |
| 2018-05-18 | $53.93 | $54.64 | $53.40 | $54.09 | $54.09 | 328,405 |
| 2018-05-17 | $54.12 | $54.55 | $53.31 | $54.20 | $54.20 | 530,032 |
| 2018-05-16 | $54.63 | $55.86 | $52.45 | $54.00 | $54.00 | 539,556 |
| 2018-05-15 | $51.19 | $54.93 | $51.07 | $53.63 | $53.63 | 983,419 |
| 2018-05-14 | $52.00 | $53.12 | $49.85 | $52.50 | $52.50 | 734,930 |
| 2018-05-11 | $54.56 | $55.15 | $52.15 | $52.41 | $52.41 | 568,547 |
| 2018-05-10 | $51.69 | $54.87 | $51.23 | $54.65 | $54.65 | 1,083,350 |
| 2018-05-09 | $47.23 | $51.75 | $47.08 | $50.48 | $50.48 | 1,004,931 |
| 2018-05-08 | $50.24 | $51.17 | $46.25 | $47.08 | $47.08 | 1,464,171 |
| 2018-05-07 | $52.24 | $53.56 | $50.33 | $50.51 | $50.51 | 479,347 |
| 2018-05-04 | $54.05 | $54.44 | $51.79 | $52.51 | $52.51 | 823,332 |
| 2018-05-03 | $55.00 | $55.14 | $50.52 | $51.21 | $51.21 | 656,747 |
| 2018-05-02 | $57.10 | $57.10 | $55.03 | $55.25 | $55.25 | 444,893 |
| 2018-05-01 | $57.25 | $57.81 | $56.84 | $57.03 | $57.03 | 332,220 |
| 2018-04-30 | $55.46 | $57.52 | $55.46 | $57.04 | $57.04 | 416,110 |
| 2018-04-27 | $54.55 | $55.59 | $54.08 | $54.69 | $54.69 | 371,916 |
| 2018-04-26 | $56.39 | $56.39 | $53.39 | $54.26 | $54.26 | 440,482 |
| 2018-04-25 | $56.72 | $56.85 | $55.59 | $56.38 | $56.38 | 171,671 |
| 2018-04-24 | $56.54 | $58.20 | $56.42 | $57.16 | $57.16 | 201,117 |
| 2018-04-23 | $56.58 | $57.50 | $56.10 | $56.34 | $56.34 | 199,064 |
| 2018-04-20 | $56.74 | $57.40 | $55.91 | $56.48 | $56.48 | 252,338 |
| 2018-04-19 | $57.83 | $59.18 | $54.67 | $57.32 | $57.32 | 679,736 |
| 2018-04-18 | $59.36 | $59.72 | $57.78 | $57.80 | $57.80 | 584,847 |
| 2018-04-17 | $57.36 | $59.11 | $57.27 | $59.06 | $59.06 | 224,752 |
| 2018-04-16 | $58.74 | $58.82 | $57.03 | $57.36 | $57.36 | 165,239 |
| 2018-04-13 | $59.00 | $59.63 | $58.32 | $58.82 | $58.82 | 76,445 |
| 2018-04-12 | $58.24 | $59.14 | $57.10 | $58.97 | $58.97 | 313,900 |
| 2018-04-11 | $58.77 | $60.09 | $57.97 | $58.25 | $58.25 | 207,496 |
| 2018-04-10 | $59.46 | $59.86 | $58.24 | $59.24 | $59.24 | 279,931 |
| 2018-04-09 | $59.95 | $60.06 | $58.83 | $59.27 | $59.27 | 168,328 |
| 2018-04-06 | $59.44 | $59.98 | $59.15 | $59.60 | $59.60 | 84,237 |
| 2018-04-05 | $59.50 | $60.52 | $58.99 | $60.03 | $60.03 | 199,256 |
| 2018-04-04 | $58.37 | $59.67 | $56.70 | $59.02 | $59.02 | 219,582 |
| 2018-04-03 | $59.00 | $59.43 | $58.73 | $59.01 | $59.01 | 108,759 |
| 2018-04-02 | $59.60 | $59.60 | $58.38 | $58.87 | $58.87 | 179,048 |
| 2018-03-29 | $60.17 | $60.17 | $59.03 | $59.60 | $59.60 | 241,888 |
| 2018-03-28 | $60.38 | $60.84 | $58.78 | $59.88 | $59.88 | 169,721 |
| 2018-03-27 | $61.75 | $62.20 | $60.14 | $60.53 | $60.53 | 139,632 |
| 2018-03-26 | $61.49 | $62.15 | $61.08 | $61.50 | $61.50 | 261,428 |
| 2018-03-23 | $61.66 | $61.71 | $60.58 | $61.01 | $61.01 | 114,467 |
| 2018-03-22 | $61.14 | $62.13 | $61.14 | $61.30 | $61.30 | 180,774 |
| 2018-03-21 | $61.79 | $63.12 | $61.34 | $61.75 | $61.75 | 160,140 |
| 2018-03-20 | $61.91 | $62.13 | $61.46 | $61.64 | $61.64 | 288,464 |
| 2018-03-19 | $63.31 | $63.52 | $60.53 | $61.91 | $61.91 | 177,929 |
| 2018-03-16 | $64.15 | $64.59 | $63.22 | $63.82 | $63.82 | 118,582 |
| 2018-03-15 | $64.84 | $65.60 | $63.30 | $64.39 | $64.39 | 177,060 |
| 2018-03-14 | $64.89 | $65.70 | $64.28 | $65.10 | $65.10 | 814,814 |
| 2018-03-13 | $65.62 | $65.88 | $63.92 | $65.07 | $65.07 | 349,381 |
| 2018-03-12 | $63.44 | $64.78 | $62.66 | $63.48 | $63.48 | 190,916 |
| 2018-03-09 | $62.81 | $64.89 | $62.81 | $63.51 | $63.51 | 316,141 |
| 2018-03-08 | $61.46 | $62.85 | $60.95 | $61.90 | $61.90 | 178,148 |
| 2018-03-07 | $61.67 | $61.96 | $60.66 | $61.60 | $61.60 | 122,119 |
| 2018-03-06 | $61.41 | $62.86 | $61.30 | $61.77 | $61.77 | 103,069 |
| 2018-03-05 | $60.47 | $61.61 | $60.08 | $61.40 | $61.40 | 159,466 |
| 2018-03-02 | $61.00 | $61.00 | $60.09 | $60.64 | $60.64 | 214,114 |
| 2018-03-01 | $63.47 | $63.81 | $61.27 | $61.76 | $61.76 | 209,306 |
| 2018-02-28 | $62.69 | $64.16 | $62.53 | $63.33 | $63.33 | 238,239 |
| 2018-02-27 | $64.99 | $65.10 | $62.53 | $62.67 | $62.67 | 224,163 |
| 2018-02-26 | $63.75 | $65.33 | $62.82 | $64.99 | $64.99 | 309,252 |
| 2018-02-23 | $65.21 | $65.77 | $63.51 | $63.93 | $63.93 | 163,564 |
| 2018-02-22 | $65.52 | $66.02 | $64.81 | $64.90 | $64.90 | 144,042 |
| 2018-02-21 | $64.39 | $66.19 | $64.12 | $65.11 | $65.11 | 368,557 |
| 2018-02-20 | $64.00 | $65.53 | $63.54 | $64.37 | $64.37 | 391,646 |
| 2018-02-16 | $63.07 | $64.96 | $62.42 | $63.93 | $63.93 | 552,084 |
| 2018-02-15 | $61.13 | $62.87 | $61.13 | $62.28 | $62.28 | 676,538 |
| 2018-02-14 | $59.85 | $61.41 | $59.76 | $61.05 | $61.05 | 353,438 |
| 2018-02-13 | $60.86 | $60.94 | $60.00 | $60.09 | $60.09 | 128,539 |
| 2018-02-12 | $59.65 | $61.96 | $58.71 | $60.99 | $60.99 | 272,391 |
| 2018-02-09 | $61.43 | $61.61 | $57.18 | $59.00 | $59.00 | 534,834 |
| 2018-02-08 | $64.06 | $64.29 | $60.70 | $61.14 | $61.14 | 273,851 |
| 2018-02-07 | $65.67 | $67.38 | $63.07 | $63.80 | $63.80 | 155,281 |
| 2018-02-06 | $59.16 | $67.13 | $58.49 | $65.49 | $65.49 | 501,638 |
| 2018-02-05 | $62.06 | $63.36 | $61.56 | $62.26 | $62.26 | 458,961 |
| 2018-02-02 | $69.43 | $69.48 | $64.22 | $64.85 | $64.85 | 345,520 |
| 2018-02-01 | $70.40 | $70.96 | $69.44 | $69.51 | $69.51 | 162,126 |
| 2018-01-31 | $69.18 | $70.93 | $68.43 | $70.50 | $70.50 | 183,820 |
| 2018-01-30 | $69.13 | $69.13 | $68.01 | $68.67 | $68.67 | 195,481 |
| 2018-01-29 | $70.47 | $70.47 | $68.26 | $69.49 | $69.49 | 153,936 |
| 2018-01-26 | $70.20 | $70.50 | $69.82 | $70.45 | $70.45 | 128,886 |
| 2018-01-25 | $70.00 | $70.57 | $69.42 | $69.95 | $69.95 | 259,982 |
| 2018-01-24 | $69.51 | $70.31 | $68.90 | $69.61 | $69.61 | 223,472 |
| 2018-01-23 | $70.22 | $70.27 | $68.81 | $68.90 | $68.90 | 159,772 |
| 2018-01-22 | $69.82 | $70.28 | $69.57 | $70.06 | $70.06 | 215,753 |
| 2018-01-19 | $71.38 | $71.99 | $69.64 | $69.94 | $69.94 | 187,594 |
| 2018-01-18 | $71.65 | $72.98 | $70.86 | $71.18 | $71.18 | 201,612 |
| 2018-01-17 | $71.24 | $72.50 | $70.91 | $71.65 | $71.65 | 314,669 |
| 2018-01-16 | $70.48 | $72.39 | $70.48 | $70.91 | $70.91 | 386,741 |
| 2018-01-12 | $70.00 | $72.03 | $70.00 | $70.49 | $70.49 | 316,096 |
| 2018-01-11 | $69.91 | $70.53 | $69.62 | $70.04 | $70.04 | 222,192 |
| 2018-01-10 | $69.60 | $70.36 | $68.75 | $69.88 | $69.88 | 240,763 |
| 2018-01-09 | $70.42 | $70.48 | $69.82 | $70.00 | $70.00 | 205,321 |
| 2018-01-08 | $68.87 | $70.01 | $67.89 | $69.84 | $69.84 | 144,824 |
| 2018-01-05 | $69.20 | $69.85 | $68.16 | $69.29 | $69.29 | 125,215 |
| 2018-01-04 | $69.80 | $69.80 | $68.33 | $68.89 | $68.89 | 130,202 |
| 2018-01-03 | $69.45 | $69.90 | $68.45 | $69.90 | $69.90 | 161,117 |
| 2018-01-02 | $68.71 | $69.74 | $68.30 | $69.16 | $69.16 | 322,353 |
| 2017-12-29 | $66.86 | $67.64 | $66.07 | $67.28 | $67.28 | 109,562 |
| 2017-12-28 | $67.30 | $67.47 | $66.60 | $67.02 | $67.02 | 299,166 |
| 2017-12-27 | $67.30 | $67.48 | $67.10 | $67.36 | $67.36 | 202,533 |
| 2017-12-26 | $67.73 | $67.73 | $66.51 | $67.32 | $67.32 | 297,842 |
| 2017-12-22 | $67.64 | $68.00 | $66.92 | $67.43 | $67.43 | 201,888 |
| 2017-12-21 | $66.31 | $67.61 | $65.99 | $67.35 | $67.35 | 394,188 |
| 2017-12-20 | $65.55 | $66.35 | $65.33 | $66.22 | $66.22 | 246,405 |
| 2017-12-19 | $63.91 | $66.61 | $63.88 | $65.09 | $65.09 | 289,784 |
| 2017-12-18 | $64.15 | $64.99 | $62.66 | $63.69 | $63.69 | 497,991 |
| 2017-12-15 | $62.63 | $64.34 | $62.47 | $63.50 | $63.50 | 243,395 |
| 2017-12-14 | $64.38 | $65.23 | $63.09 | $63.49 | $63.49 | 201,532 |
| 2017-12-13 | $64.11 | $64.91 | $63.08 | $63.93 | $63.93 | 202,080 |
| 2017-12-12 | $65.10 | $65.85 | $64.23 | $64.47 | $64.47 | 253,714 |
| 2017-12-11 | $65.00 | $65.84 | $64.09 | $65.26 | $65.26 | 517,770 |
| 2017-12-08 | $64.07 | $66.10 | $63.60 | $64.91 | $64.91 | 288,999 |
| 2017-12-07 | $63.48 | $64.20 | $62.96 | $63.65 | $63.65 | 729,024 |
| 2017-12-06 | $62.14 | $63.74 | $61.22 | $63.43 | $63.43 | 314,310 |
| 2017-12-05 | $62.08 | $62.70 | $61.92 | $62.09 | $62.09 | 164,521 |
| 2017-12-04 | $63.77 | $63.91 | $61.72 | $62.20 | $62.20 | 164,835 |
| 2017-12-01 | $64.17 | $64.75 | $63.14 | $63.77 | $63.77 | 163,221 |
| 2017-11-30 | $63.55 | $64.57 | $63.38 | $63.72 | $63.72 | 1,146,982 |
| 2017-11-29 | $64.61 | $64.89 | $63.35 | $63.94 | $63.94 | 136,179 |
| 2017-11-28 | $65.58 | $65.95 | $64.46 | $64.84 | $64.84 | 107,885 |
| 2017-11-27 | $67.52 | $67.63 | $65.19 | $65.44 | $65.44 | 110,639 |
| 2017-11-24 | $67.75 | $68.60 | $66.76 | $67.32 | $67.32 | 229,686 |
| 2017-11-22 | $65.00 | $67.87 | $64.52 | $67.40 | $67.40 | 220,003 |
| 2017-11-21 | $64.33 | $64.92 | $63.57 | $64.64 | $64.64 | 153,121 |
| 2017-11-20 | $64.58 | $64.58 | $62.59 | $63.61 | $63.61 | 112,604 |
| 2017-11-17 | $64.72 | $64.98 | $63.51 | $64.84 | $64.84 | 122,613 |
| 2017-11-16 | $63.28 | $65.21 | $62.10 | $64.72 | $64.72 | 252,356 |
| 2017-11-15 | $59.82 | $62.88 | $58.58 | $62.51 | $62.51 | 376,541 |
| 2017-11-14 | $62.89 | $62.91 | $58.43 | $60.02 | $60.02 | 378,985 |
| 2017-11-13 | $64.07 | $64.10 | $62.32 | $62.42 | $62.42 | 191,139 |
| 2017-11-10 | $66.32 | $67.34 | $63.41 | $63.82 | $63.82 | 100,760 |
| 2017-11-09 | $66.29 | $67.21 | $66.00 | $66.83 | $66.83 | 228,533 |
| 2017-11-08 | $66.53 | $67.23 | $64.74 | $65.80 | $65.80 | 203,185 |
| 2017-11-07 | $67.35 | $68.04 | $65.99 | $66.06 | $66.06 | 141,704 |
| 2017-11-06 | $67.41 | $68.10 | $66.05 | $67.50 | $67.50 | 73,302 |
| 2017-11-03 | $68.54 | $69.31 | $66.08 | $67.03 | $67.03 | 150,364 |
| 2017-11-02 | $68.53 | $69.44 | $68.25 | $68.92 | $68.92 | 222,067 |
| 2017-11-01 | $68.23 | $68.78 | $67.63 | $68.26 | $68.26 | 339,260 |
| 2017-10-31 | $66.20 | $68.65 | $66.04 | $67.83 | $67.83 | 214,971 |
| 2017-10-30 | $67.04 | $67.04 | $65.96 | $66.45 | $66.45 | 140,295 |
| 2017-10-27 | $68.64 | $68.99 | $67.28 | $67.45 | $67.45 | 196,208 |
| 2017-10-26 | $69.71 | $69.99 | $68.02 | $68.46 | $68.46 | 241,109 |
| 2017-10-25 | $71.00 | $71.05 | $67.74 | $69.09 | $69.09 | 507,382 |
| 2017-10-24 | $70.11 | $71.39 | $69.41 | $71.11 | $71.11 | 504,781 |
| 2017-10-23 | $67.19 | $70.27 | $67.19 | $69.89 | $69.89 | 630,935 |
| 2017-10-20 | $64.29 | $66.70 | $64.29 | $66.60 | $66.60 | 297,281 |
| 2017-10-19 | $63.17 | $64.71 | $61.46 | $64.38 | $64.38 | 206,149 |
| 2017-10-18 | $64.22 | $64.50 | $62.57 | $63.69 | $63.69 | 292,164 |
| 2017-10-17 | $66.43 | $66.43 | $64.00 | $64.14 | $64.14 | 254,756 |
| 2017-10-16 | $67.50 | $67.71 | $66.60 | $66.82 | $66.82 | 120,997 |
| 2017-10-13 | $68.00 | $68.17 | $67.50 | $67.74 | $67.74 | 245,316 |
| 2017-10-12 | $67.50 | $68.24 | $67.01 | $67.92 | $67.92 | 160,023 |
| 2017-10-11 | $67.27 | $68.57 | $66.88 | $67.46 | $67.46 | 109,839 |
| 2017-10-10 | $67.66 | $67.97 | $66.88 | $67.16 | $67.16 | 226,931 |
| 2017-10-09 | $67.64 | $67.94 | $67.00 | $67.35 | $67.35 | 168,154 |
| 2017-10-06 | $66.86 | $67.80 | $66.01 | $67.29 | $67.29 | 243,658 |
| 2017-10-05 | $66.03 | $68.00 | $65.83 | $67.19 | $67.19 | 203,619 |
| 2017-10-04 | $66.07 | $66.51 | $64.65 | $65.89 | $65.89 | 209,969 |
| 2017-10-03 | $65.97 | $67.32 | $65.65 | $66.05 | $66.05 | 289,549 |
| 2017-10-02 | $65.25 | $66.87 | $64.75 | $65.81 | $65.81 | 188,761 |
| 2017-09-29 | $62.01 | $65.30 | $61.90 | $65.10 | $65.10 | 389,920 |
| 2017-09-28 | $61.42 | $62.48 | $61.02 | $62.00 | $62.00 | 201,095 |
| 2017-09-27 | $61.58 | $62.17 | $60.65 | $61.54 | $61.54 | 166,115 |
| 2017-09-26 | $61.74 | $62.17 | $60.75 | $61.20 | $61.20 | 119,222 |
| 2017-09-25 | $62.25 | $62.30 | $61.14 | $61.47 | $61.47 | 267,668 |
| 2017-09-22 | $61.06 | $62.46 | $61.06 | $62.36 | $62.36 | 145,067 |
| 2017-09-21 | $60.20 | $61.62 | $60.20 | $61.48 | $61.48 | 230,462 |
| 2017-09-20 | $60.83 | $61.02 | $60.00 | $60.36 | $60.36 | 120,294 |
| 2017-09-19 | $60.83 | $61.35 | $60.36 | $60.51 | $60.51 | 73,011 |
| 2017-09-18 | $60.82 | $61.16 | $59.26 | $60.93 | $60.93 | 72,436 |
| 2017-09-15 | $60.63 | $61.02 | $60.00 | $60.73 | $60.73 | 108,747 |
| 2017-09-14 | $60.55 | $61.21 | $60.02 | $61.01 | $61.01 | 50,295 |
| 2017-09-13 | $61.44 | $62.09 | $60.42 | $60.65 | $60.65 | 157,701 |
| 2017-09-12 | $61.93 | $62.49 | $60.81 | $61.40 | $61.40 | 121,353 |
| 2017-09-11 | $62.18 | $62.77 | $61.62 | $61.95 | $61.95 | 199,973 |
| 2017-09-08 | $62.54 | $62.54 | $60.61 | $61.90 | $61.90 | 100,543 |
| 2017-09-07 | $62.11 | $62.82 | $61.95 | $62.47 | $62.47 | 162,155 |
| 2017-09-06 | $62.86 | $62.95 | $61.66 | $62.01 | $62.01 | 196,064 |
| 2017-09-05 | $62.14 | $63.00 | $61.48 | $62.70 | $62.70 | 130,790 |
| 2017-09-01 | $61.26 | $62.48 | $60.21 | $61.95 | $61.95 | 100,328 |
| 2017-08-31 | $61.43 | $62.00 | $60.76 | $61.01 | $61.01 | 224,685 |
| 2017-08-30 | $61.85 | $62.25 | $61.11 | $61.36 | $61.36 | 144,575 |
| 2017-08-29 | $62.95 | $62.95 | $61.55 | $61.85 | $61.85 | 144,815 |
| 2017-08-28 | $62.61 | $63.02 | $61.24 | $62.61 | $62.61 | 244,232 |
| 2017-08-25 | $63.07 | $63.34 | $61.89 | $62.06 | $62.06 | 180,683 |
| 2017-08-24 | $59.60 | $62.99 | $59.60 | $62.81 | $62.81 | 356,331 |
| 2017-08-23 | $58.49 | $60.24 | $58.24 | $59.49 | $59.49 | 352,322 |
| 2017-08-22 | $58.51 | $59.54 | $57.81 | $58.74 | $58.74 | 291,036 |
| 2017-08-21 | $59.80 | $60.58 | $57.79 | $58.20 | $58.20 | 141,623 |
| 2017-08-18 | $59.90 | $61.07 | $59.77 | $59.90 | $59.90 | 301,112 |
| 2017-08-17 | $62.17 | $62.17 | $60.21 | $60.21 | $60.21 | 304,286 |
| 2017-08-16 | $62.26 | $62.87 | $62.04 | $62.34 | $62.34 | 267,951 |
| 2017-08-15 | $61.00 | $62.31 | $60.31 | $61.98 | $61.98 | 328,273 |
| 2017-08-14 | $57.06 | $61.27 | $57.06 | $61.12 | $61.12 | 1,054,638 |
| 2017-08-11 | $52.79 | $56.91 | $50.88 | $55.01 | $55.01 | 399,962 |
| 2017-08-10 | $52.88 | $53.40 | $52.54 | $53.40 | $53.40 | 154,869 |
| 2017-08-09 | $54.22 | $54.76 | $52.32 | $52.87 | $52.87 | 200,887 |
| 2017-08-08 | $55.72 | $56.18 | $54.19 | $54.41 | $54.41 | 187,452 |
| 2017-08-07 | $56.37 | $56.74 | $55.83 | $56.04 | $56.04 | 96,090 |
| 2017-08-04 | $56.08 | $56.88 | $56.08 | $56.64 | $56.64 | 234,810 |
| 2017-08-03 | $55.61 | $56.35 | $55.61 | $56.07 | $56.07 | 171,611 |
| 2017-08-02 | $55.38 | $55.98 | $55.29 | $55.90 | $55.90 | 206,962 |
| 2017-08-01 | $54.55 | $56.19 | $54.42 | $55.33 | $55.33 | 195,147 |
| 2017-07-31 | $54.57 | $55.36 | $53.79 | $54.35 | $54.35 | 180,713 |
| 2017-07-28 | $54.04 | $54.99 | $53.63 | $54.55 | $54.55 | 192,645 |
| 2017-07-27 | $54.27 | $54.53 | $53.53 | $54.03 | $54.03 | 160,655 |
| 2017-07-26 | $54.71 | $55.53 | $53.88 | $54.26 | $54.26 | 167,978 |
| 2017-07-25 | $55.54 | $55.54 | $54.36 | $54.70 | $54.70 | 474,357 |
| 2017-07-24 | $55.87 | $56.15 | $54.96 | $55.34 | $55.34 | 318,191 |
| 2017-07-21 | $54.65 | $56.44 | $54.55 | $55.87 | $55.87 | 381,602 |
| 2017-07-20 | $52.89 | $54.84 | $52.71 | $54.53 | $54.53 | 374,708 |
| 2017-07-19 | $52.75 | $53.00 | $52.15 | $52.90 | $52.90 | 444,943 |
| 2017-07-18 | $52.99 | $53.02 | $51.51 | $52.68 | $52.68 | 478,600 |
| 2017-07-17 | $54.53 | $54.54 | $52.76 | $53.00 | $53.00 | 357,852 |
| 2017-07-14 | $54.80 | $55.80 | $54.06 | $54.78 | $54.78 | 191,120 |
| 2017-07-13 | $56.08 | $56.71 | $53.70 | $54.80 | $54.80 | 673,960 |
| 2017-07-12 | $57.51 | $57.74 | $56.10 | $56.44 | $56.44 | 169,953 |
| 2017-07-11 | $56.83 | $57.20 | $56.53 | $56.79 | $56.79 | 273,314 |
| 2017-07-10 | $58.93 | $59.11 | $56.91 | $57.10 | $57.10 | 234,434 |
| 2017-07-07 | $59.04 | $59.40 | $58.61 | $58.93 | $58.93 | 146,747 |
| 2017-07-06 | $58.35 | $59.33 | $58.35 | $58.89 | $58.89 | 208,815 |
| 2017-07-05 | $58.41 | $59.29 | $58.40 | $58.50 | $58.50 | 138,512 |
| 2017-07-03 | $58.71 | $59.82 | $58.39 | $58.66 | $58.66 | 80,595 |
| 2017-06-30 | $58.62 | $59.64 | $58.62 | $58.85 | $58.85 | 150,460 |
| 2017-06-29 | $59.17 | $59.26 | $58.26 | $58.63 | $58.63 | 120,909 |
| 2017-06-28 | $58.71 | $59.69 | $58.13 | $59.16 | $59.16 | 200,599 |
| 2017-06-27 | $59.12 | $60.23 | $58.01 | $58.53 | $58.53 | 282,035 |
| 2017-06-26 | $58.94 | $59.76 | $58.21 | $59.16 | $59.16 | 164,337 |
| 2017-06-23 | $59.84 | $60.38 | $58.32 | $58.85 | $58.85 | 168,962 |
| 2017-06-22 | $58.60 | $60.14 | $58.60 | $59.99 | $59.99 | 388,812 |
| 2017-06-21 | $58.35 | $59.69 | $55.58 | $58.47 | $58.47 | 2,018,662 |
| 2017-06-20 | $64.98 | $65.49 | $63.69 | $63.80 | $63.80 | 261,684 |
| 2017-06-19 | $62.92 | $65.51 | $62.92 | $64.95 | $64.95 | 524,632 |
| 2017-06-16 | $62.20 | $62.86 | $60.80 | $62.75 | $62.75 | 167,184 |
| 2017-06-15 | $62.15 | $62.64 | $61.51 | $61.95 | $61.95 | 256,578 |
| 2017-06-14 | $62.63 | $63.69 | $61.91 | $62.96 | $62.96 | 164,057 |
| 2017-06-13 | $62.04 | $62.59 | $61.32 | $62.46 | $62.46 | 270,993 |
| 2017-06-12 | $63.99 | $63.99 | $61.71 | $62.15 | $62.15 | 326,949 |
| 2017-06-09 | $63.11 | $64.18 | $62.65 | $63.99 | $63.99 | 278,956 |
| 2017-06-08 | $62.76 | $64.00 | $62.04 | $63.31 | $63.31 | 335,804 |
| 2017-06-07 | $62.71 | $63.75 | $62.50 | $62.70 | $62.70 | 694,735 |
| 2017-06-06 | $64.09 | $64.96 | $62.50 | $62.83 | $62.83 | 339,817 |
| 2017-06-05 | $64.46 | $64.71 | $63.50 | $63.86 | $63.86 | 157,350 |
| 2017-06-02 | $64.91 | $65.21 | $63.65 | $64.27 | $64.27 | 266,488 |
| 2017-06-01 | $62.71 | $65.19 | $62.01 | $64.42 | $64.42 | 268,961 |
| 2017-05-31 | $62.55 | $63.14 | $62.42 | $62.52 | $62.52 | 312,809 |
| 2017-05-30 | $63.49 | $64.26 | $62.55 | $62.76 | $62.76 | 238,255 |
| 2017-05-26 | $62.70 | $63.86 | $62.24 | $63.01 | $63.01 | 216,404 |
| 2017-05-25 | $60.64 | $63.24 | $60.64 | $62.52 | $62.52 | 380,868 |
| 2017-05-24 | $59.24 | $60.65 | $59.09 | $60.44 | $60.44 | 198,572 |
| 2017-05-23 | $59.35 | $59.96 | $59.03 | $59.18 | $59.18 | 185,518 |
| 2017-05-22 | $59.74 | $59.98 | $58.70 | $59.43 | $59.43 | 127,081 |
| 2017-05-19 | $57.22 | $59.95 | $57.22 | $59.56 | $59.56 | 236,138 |
| 2017-05-18 | $58.56 | $58.59 | $55.91 | $57.07 | $57.07 | 403,259 |
| 2017-05-17 | $59.42 | $60.00 | $58.67 | $59.28 | $59.28 | 258,124 |
| 2017-05-16 | $59.00 | $60.07 | $58.72 | $59.46 | $59.46 | 232,886 |
| 2017-05-15 | $60.14 | $60.41 | $58.66 | $58.85 | $58.85 | 224,497 |
| 2017-05-12 | $59.37 | $60.67 | $58.58 | $59.83 | $59.83 | 272,795 |
| 2017-05-11 | $58.78 | $59.50 | $58.06 | $59.14 | $59.14 | 166,130 |
| 2017-05-10 | $57.91 | $58.88 | $57.60 | $58.75 | $58.75 | 288,163 |
| 2017-05-09 | $58.21 | $58.21 | $57.14 | $57.46 | $57.46 | 365,865 |
| 2017-05-08 | $58.15 | $58.53 | $57.59 | $58.07 | $58.07 | 350,123 |
| 2017-05-05 | $57.90 | $58.15 | $57.42 | $58.03 | $58.03 | 244,988 |
| 2017-05-04 | $57.91 | $58.25 | $57.21 | $57.98 | $57.98 | 300,133 |
| 2017-05-03 | $56.71 | $58.23 | $56.65 | $58.08 | $58.08 | 192,779 |
| 2017-05-02 | $55.07 | $57.10 | $54.39 | $57.08 | $57.08 | 354,570 |
| 2017-05-01 | $54.66 | $55.06 | $54.23 | $54.69 | $54.69 | 91,731 |
| 2017-04-28 | $54.80 | $55.07 | $54.38 | $54.54 | $54.54 | 262,527 |
| 2017-04-27 | $56.17 | $56.17 | $53.54 | $54.99 | $54.99 | 328,649 |
| 2017-04-26 | $57.74 | $57.96 | $56.13 | $56.24 | $56.24 | 227,442 |
| 2017-04-25 | $59.00 | $59.05 | $57.52 | $57.74 | $57.74 | 176,892 |
| 2017-04-24 | $58.01 | $58.95 | $57.96 | $58.86 | $58.86 | 127,168 |
| 2017-04-21 | $57.28 | $57.99 | $57.16 | $57.78 | $57.78 | 112,497 |
| 2017-04-20 | $56.90 | $57.76 | $56.55 | $57.73 | $57.73 | 123,455 |
| 2017-04-19 | $58.20 | $58.20 | $56.44 | $56.78 | $56.78 | 242,865 |
| 2017-04-18 | $58.79 | $59.32 | $57.87 | $58.11 | $58.11 | 152,785 |
| 2017-04-17 | $58.86 | $59.29 | $58.75 | $58.95 | $58.95 | 176,596 |
| 2017-04-13 | $58.58 | $59.39 | $58.02 | $58.27 | $58.27 | 140,747 |
| 2017-04-12 | $58.47 | $58.48 | $57.53 | $58.25 | $58.25 | 536,963 |
| 2017-04-11 | $60.15 | $60.36 | $58.36 | $58.73 | $58.73 | 654,825 |
| 2017-04-10 | $56.31 | $59.18 | $55.97 | $59.18 | $59.18 | 531,283 |
| 2017-04-07 | $56.61 | $56.66 | $55.79 | $56.02 | $56.02 | 341,384 |
| 2017-04-06 | $54.84 | $56.97 | $54.57 | $56.54 | $56.54 | 346,506 |
| 2017-04-05 | $55.00 | $55.09 | $53.88 | $54.87 | $54.87 | 321,240 |
| 2017-04-04 | $53.45 | $54.99 | $53.45 | $54.79 | $54.79 | 141,778 |
| 2017-04-03 | $54.08 | $54.22 | $53.01 | $53.45 | $53.45 | 745,087 |
| 2017-03-31 | $54.94 | $55.57 | $54.01 | $54.22 | $54.22 | 286,979 |
| 2017-03-30 | $54.43 | $55.17 | $53.52 | $55.00 | $55.00 | 237,287 |
| 2017-03-29 | $53.22 | $54.79 | $53.04 | $54.20 | $54.20 | 338,725 |
| 2017-03-28 | $51.99 | $53.36 | $51.87 | $52.99 | $52.99 | 255,244 |
| 2017-03-27 | $52.54 | $52.68 | $51.73 | $52.08 | $52.08 | 377,006 |
| 2017-03-24 | $50.39 | $52.38 | $50.39 | $52.34 | $52.34 | 153,484 |
| 2017-03-23 | $49.48 | $50.18 | $49.07 | $50.12 | $50.12 | 259,090 |
| 2017-03-22 | $49.36 | $49.79 | $49.05 | $49.69 | $49.69 | 247,822 |
| 2017-03-21 | $50.43 | $51.33 | $49.07 | $49.32 | $49.32 | 217,212 |
| 2017-03-20 | $48.99 | $50.23 | $48.76 | $50.22 | $50.22 | 161,515 |
| 2017-03-17 | $49.12 | $49.50 | $48.54 | $48.71 | $48.71 | 295,630 |
| 2017-03-16 | $47.90 | $49.24 | $47.83 | $49.08 | $49.08 | 343,656 |
| 2017-03-15 | $46.87 | $48.00 | $46.86 | $47.89 | $47.89 | 214,626 |
| 2017-03-14 | $46.88 | $47.11 | $46.70 | $46.99 | $46.99 | 222,348 |
| 2017-03-13 | $46.35 | $46.86 | $46.33 | $46.70 | $46.70 | 149,188 |
| 2017-03-10 | $46.81 | $46.99 | $45.92 | $46.28 | $46.28 | 305,939 |
| 2017-03-09 | $47.18 | $47.18 | $46.28 | $46.75 | $46.75 | 160,325 |
| 2017-03-08 | $47.37 | $47.39 | $46.87 | $47.00 | $47.00 | 272,451 |
| 2017-03-07 | $47.11 | $47.59 | $46.95 | $47.07 | $47.07 | 132,880 |
| 2017-03-06 | $46.88 | $47.34 | $46.16 | $47.12 | $47.12 | 246,795 |
| 2017-03-03 | $45.96 | $47.00 | $45.92 | $46.99 | $46.99 | 203,572 |
| 2017-03-02 | $46.53 | $47.18 | $45.94 | $46.14 | $46.14 | 116,245 |
| 2017-03-01 | $46.16 | $46.97 | $46.11 | $46.83 | $46.83 | 302,159 |
| 2017-02-28 | $45.50 | $46.29 | $45.33 | $45.77 | $45.77 | 227,961 |
| 2017-02-27 | $45.45 | $46.06 | $45.24 | $45.73 | $45.73 | 179,795 |
| 2017-02-24 | $46.10 | $46.24 | $45.52 | $45.88 | $45.88 | 178,223 |
| 2017-02-23 | $47.52 | $47.95 | $45.75 | $46.21 | $46.21 | 206,069 |
| 2017-02-22 | $48.30 | $48.68 | $47.22 | $47.34 | $47.34 | 439,109 |
| 2017-02-21 | $47.98 | $48.52 | $47.74 | $48.32 | $48.32 | 431,192 |
| 2017-02-17 | $46.44 | $47.24 | $46.25 | $47.05 | $47.05 | 402,429 |
| 2017-02-16 | $47.18 | $47.33 | $46.23 | $46.37 | $46.37 | 162,083 |
| 2017-02-15 | $46.92 | $47.48 | $46.54 | $47.09 | $47.09 | 444,156 |
| 2017-02-14 | $46.73 | $47.21 | $46.48 | $47.16 | $47.16 | 288,947 |
| 2017-02-13 | $47.31 | $47.77 | $46.53 | $46.70 | $46.70 | 172,996 |
| 2017-02-10 | $46.02 | $46.82 | $45.81 | $46.50 | $46.50 | 219,732 |
| 2017-02-09 | $45.54 | $46.33 | $45.39 | $45.85 | $45.85 | 451,369 |
| 2017-02-08 | $47.13 | $47.29 | $45.75 | $45.77 | $45.77 | 357,273 |
| 2017-02-07 | $48.00 | $48.39 | $47.18 | $47.18 | $47.18 | 571,752 |
| 2017-02-06 | $47.91 | $48.50 | $47.22 | $47.79 | $47.79 | 763,124 |
| 2017-02-03 | $49.24 | $50.22 | $46.76 | $48.16 | $48.16 | 793,552 |
| 2017-02-02 | $47.71 | $49.49 | $47.61 | $49.07 | $49.07 | 753,617 |
| 2017-02-01 | $46.73 | $48.00 | $46.52 | $47.54 | $47.54 | 429,706 |
| 2017-01-31 | $45.26 | $46.58 | $45.19 | $46.44 | $46.44 | 571,250 |
| 2017-01-30 | $45.42 | $45.65 | $45.10 | $45.58 | $45.58 | 566,898 |
| 2017-01-27 | $45.28 | $45.53 | $45.03 | $45.42 | $45.42 | 301,519 |
| 2017-01-26 | $44.70 | $45.95 | $44.51 | $45.09 | $45.09 | 875,393 |
| 2017-01-25 | $44.81 | $45.04 | $44.41 | $44.71 | $44.71 | 155,105 |
| 2017-01-24 | $44.75 | $45.28 | $44.45 | $44.80 | $44.80 | 938,728 |
| 2017-01-23 | $44.16 | $45.11 | $43.75 | $44.59 | $44.59 | 612,308 |
| 2017-01-20 | $42.55 | $43.81 | $42.42 | $43.74 | $43.74 | 281,014 |
| 2017-01-19 | $43.22 | $43.32 | $42.03 | $42.32 | $42.32 | 408,293 |
| 2017-01-18 | $42.26 | $43.60 | $42.17 | $43.22 | $43.22 | 811,081 |
| 2017-01-17 | $41.19 | $42.42 | $40.65 | $42.18 | $42.18 | 541,031 |
| 2017-01-13 | $40.06 | $41.20 | $39.94 | $40.97 | $40.97 | 281,815 |
| 2017-01-12 | $40.50 | $40.65 | $39.31 | $39.90 | $39.90 | 466,433 |
| 2017-01-11 | $39.98 | $40.81 | $39.68 | $40.45 | $40.45 | 838,869 |
| 2017-01-10 | $37.46 | $39.91 | $37.46 | $39.66 | $39.66 | 911,306 |
| 2017-01-09 | $37.15 | $37.50 | $36.94 | $37.30 | $37.30 | 495,013 |
| 2017-01-06 | $36.20 | $37.14 | $36.20 | $37.00 | $37.00 | 429,689 |
| 2017-01-05 | $36.54 | $36.76 | $35.52 | $36.34 | $36.34 | 371,491 |
| 2017-01-04 | $36.19 | $36.56 | $36.05 | $36.22 | $36.22 | 232,117 |
| 2017-01-03 | $37.00 | $37.23 | $35.71 | $36.00 | $36.00 | 347,296 |
| 2016-12-30 | $34.21 | $34.94 | $34.21 | $34.81 | $34.81 | 58,656 |
| 2016-12-29 | $33.08 | $34.40 | $33.08 | $34.23 | $34.23 | 127,180 |
| 2016-12-28 | $32.83 | $33.46 | $32.83 | $33.05 | $33.05 | 275,244 |
| 2016-12-27 | $33.03 | $33.03 | $31.52 | $32.72 | $32.72 | 235,611 |
| 2016-12-23 | $33.78 | $33.97 | $33.02 | $33.46 | $33.46 | 229,515 |
| 2016-12-22 | $33.79 | $34.09 | $33.31 | $33.61 | $33.61 | 138,645 |
| 2016-12-21 | $33.33 | $34.21 | $33.25 | $33.99 | $33.99 | 409,892 |
| 2016-12-20 | $34.13 | $34.63 | $32.79 | $33.15 | $33.15 | 465,791 |
| 2016-12-19 | $34.68 | $35.16 | $34.21 | $34.34 | $34.34 | 222,185 |
| 2016-12-16 | $34.80 | $34.89 | $34.52 | $34.68 | $34.68 | 160,152 |
| 2016-12-15 | $34.40 | $34.97 | $34.25 | $34.96 | $34.96 | 309,548 |
| 2016-12-14 | $35.32 | $35.70 | $34.56 | $34.57 | $34.57 | 257,777 |
| 2016-12-13 | $34.84 | $35.43 | $34.66 | $35.25 | $35.25 | 188,372 |
| 2016-12-12 | $35.29 | $35.51 | $34.68 | $34.96 | $34.96 | 308,957 |
| 2016-12-09 | $35.57 | $35.93 | $35.43 | $35.44 | $35.44 | 140,569 |
| 2016-12-08 | $35.87 | $36.02 | $35.28 | $35.54 | $35.54 | 122,132 |
| 2016-12-07 | $35.60 | $35.79 | $35.28 | $35.70 | $35.70 | 271,509 |
| 2016-12-06 | $35.10 | $35.94 | $34.67 | $35.40 | $35.40 | 184,734 |
| 2016-12-05 | $35.00 | $35.32 | $34.76 | $35.01 | $35.01 | 247,179 |
| 2016-12-02 | $34.30 | $35.10 | $34.30 | $34.98 | $34.98 | 191,166 |
| 2016-12-01 | $34.90 | $35.36 | $34.10 | $34.35 | $34.35 | 301,581 |
| 2016-11-30 | $35.04 | $35.90 | $34.43 | $34.93 | $34.93 | 875,651 |
| 2016-11-29 | $36.31 | $36.31 | $34.51 | $35.05 | $35.05 | 530,363 |
| 2016-11-28 | $36.45 | $36.99 | $36.29 | $36.61 | $36.61 | 147,011 |
| 2016-11-25 | $36.40 | $36.43 | $36.08 | $36.26 | $36.26 | 259,229 |
| 2016-11-23 | $36.38 | $37.11 | $36.31 | $36.61 | $36.61 | 288,186 |
| 2016-11-22 | $35.49 | $36.98 | $35.49 | $36.69 | $36.69 | 438,039 |
| 2016-11-21 | $33.47 | $35.39 | $33.40 | $35.16 | $35.16 | 195,772 |
| 2016-11-18 | $33.71 | $34.01 | $33.30 | $33.38 | $33.38 | 294,149 |
| 2016-11-17 | $33.29 | $33.99 | $33.16 | $33.91 | $33.91 | 339,638 |
| 2016-11-16 | $32.88 | $33.47 | $32.74 | $33.40 | $33.40 | 273,455 |
| 2016-11-15 | $31.93 | $33.34 | $31.84 | $32.94 | $32.94 | 241,264 |
| 2016-11-14 | $31.90 | $31.90 | $30.60 | $31.52 | $31.52 | 464,142 |
| 2016-11-11 | $32.21 | $32.31 | $31.40 | $32.17 | $32.17 | 729,832 |
| 2016-11-10 | $34.73 | $34.77 | $33.19 | $33.23 | $33.23 | 1,194,498 |
| 2016-11-09 | $34.20 | $35.15 | $33.36 | $35.10 | $35.10 | 513,366 |
| 2016-11-08 | $34.41 | $34.88 | $34.19 | $34.84 | $34.84 | 426,104 |
| 2016-11-07 | $33.30 | $34.51 | $33.30 | $34.46 | $34.46 | 663,342 |
| 2016-11-04 | $33.40 | $33.54 | $33.19 | $33.54 | $33.54 | 133,308 |
| 2016-11-03 | $33.21 | $33.80 | $33.21 | $33.51 | $33.51 | 216,331 |
| 2016-11-02 | $33.73 | $33.89 | $32.92 | $33.21 | $33.21 | 275,164 |
| 2016-11-01 | $34.29 | $34.35 | $33.67 | $33.95 | $33.95 | 394,812 |
| 2016-10-31 | $34.02 | $34.31 | $33.85 | $34.07 | $34.07 | 405,480 |
| 2016-10-28 | $34.01 | $34.34 | $33.38 | $34.20 | $34.20 | 689,471 |
| 2016-10-27 | $33.89 | $34.07 | $33.50 | $33.88 | $33.88 | 401,442 |
| 2016-10-26 | $34.20 | $34.37 | $33.61 | $33.72 | $33.72 | 377,716 |
| 2016-10-25 | $34.87 | $34.87 | $34.47 | $34.50 | $34.50 | 366,165 |
| 2016-10-24 | $35.06 | $35.51 | $34.64 | $34.78 | $34.78 | 286,702 |
| 2016-10-21 | $33.99 | $34.86 | $33.41 | $34.70 | $34.70 | 340,692 |
| 2016-10-20 | $34.52 | $34.54 | $33.86 | $34.23 | $34.23 | 186,073 |
| 2016-10-19 | $33.31 | $34.70 | $33.24 | $34.25 | $34.25 | 1,240,848 |
| 2016-10-18 | $33.09 | $33.09 | $32.75 | $32.91 | $32.91 | 266,281 |
| 2016-10-17 | $32.42 | $32.91 | $32.36 | $32.81 | $32.81 | 388,252 |
| 2016-10-14 | $32.38 | $32.65 | $32.37 | $32.37 | $32.37 | 210,990 |
| 2016-10-13 | $32.23 | $32.35 | $31.96 | $32.32 | $32.32 | 199,973 |
| 2016-10-12 | $32.42 | $32.47 | $32.12 | $32.27 | $32.27 | 162,067 |
| 2016-10-11 | $32.27 | $32.65 | $31.70 | $32.38 | $32.38 | 260,125 |
| 2016-10-10 | $32.25 | $32.63 | $31.89 | $32.29 | $32.29 | 161,924 |
| 2016-10-07 | $31.58 | $32.30 | $31.31 | $32.15 | $32.15 | 266,341 |
| 2016-10-06 | $31.85 | $31.98 | $31.34 | $31.71 | $31.71 | 122,582 |
| 2016-10-05 | $31.96 | $32.62 | $31.46 | $31.91 | $31.91 | 301,669 |
| 2016-10-04 | $32.24 | $32.29 | $31.64 | $31.68 | $31.68 | 328,711 |
| 2016-10-03 | $32.30 | $32.50 | $32.01 | $32.29 | $32.29 | 383,654 |
| 2016-09-30 | $32.45 | $32.98 | $31.87 | $32.40 | $32.40 | 154,393 |
| 2016-09-29 | $30.60 | $32.40 | $30.60 | $32.31 | $32.31 | 416,551 |
| 2016-09-28 | $30.45 | $30.99 | $30.36 | $30.59 | $30.59 | 100,212 |
| 2016-09-27 | $31.19 | $31.32 | $30.07 | $30.33 | $30.33 | 146,480 |
| 2016-09-26 | $31.84 | $31.95 | $31.18 | $31.21 | $31.21 | 105,852 |
| 2016-09-23 | $32.10 | $32.10 | $31.65 | $32.06 | $32.06 | 70,451 |
| 2016-09-22 | $31.19 | $32.50 | $31.09 | $32.31 | $32.31 | 374,197 |
| 2016-09-21 | $30.89 | $31.00 | $30.17 | $30.99 | $30.99 | 219,864 |
| 2016-09-20 | $30.79 | $31.06 | $30.32 | $30.80 | $30.80 | 110,774 |
| 2016-09-19 | $30.59 | $31.63 | $30.46 | $30.87 | $30.87 | 295,344 |
| 2016-09-16 | $29.60 | $30.28 | $29.05 | $30.19 | $30.19 | 266,561 |
| 2016-09-15 | $28.12 | $29.46 | $27.96 | $29.46 | $29.46 | 309,759 |
| 2016-09-14 | $27.78 | $28.43 | $27.34 | $28.00 | $28.00 | 189,268 |
| 2016-09-13 | $27.34 | $27.99 | $27.24 | $27.70 | $27.70 | 338,386 |
| 2016-09-12 | $27.22 | $27.59 | $26.75 | $27.49 | $27.49 | 65,244 |
| 2016-09-09 | $27.58 | $27.97 | $27.18 | $27.26 | $27.26 | 134,095 |
| 2016-09-08 | $27.50 | $28.00 | $27.50 | $27.98 | $27.98 | 199,758 |
| 2016-09-07 | $27.61 | $28.33 | $27.31 | $27.72 | $27.72 | 197,909 |
| 2016-09-06 | $26.11 | $27.86 | $26.08 | $27.76 | $27.76 | 215,840 |
| 2016-09-02 | $26.03 | $26.27 | $25.75 | $25.99 | $25.99 | 72,542 |
| 2016-09-01 | $25.18 | $25.99 | $24.95 | $25.90 | $25.90 | 135,110 |
| 2016-08-31 | $25.19 | $25.56 | $24.88 | $25.06 | $25.06 | 110,228 |
| 2016-08-30 | $25.71 | $25.71 | $25.13 | $25.37 | $25.37 | 77,467 |
| 2016-08-29 | $25.76 | $25.85 | $25.32 | $25.37 | $25.37 | 80,341 |
| 2016-08-26 | $26.11 | $26.28 | $25.65 | $25.76 | $25.76 | 56,380 |
| 2016-08-25 | $26.40 | $26.46 | $26.08 | $26.15 | $26.15 | 182,000 |
| 2016-08-24 | $25.98 | $26.88 | $25.92 | $26.18 | $26.18 | 143,662 |
| 2016-08-23 | $25.38 | $26.29 | $25.33 | $25.95 | $25.95 | 272,213 |
| 2016-08-22 | $25.29 | $25.50 | $24.96 | $25.32 | $25.32 | 200,644 |
| 2016-08-19 | $25.25 | $25.43 | $24.12 | $25.16 | $25.16 | 562,767 |
| 2016-08-18 | $26.59 | $27.18 | $25.25 | $25.29 | $25.29 | 574,879 |
| 2016-08-17 | $25.75 | $26.61 | $25.57 | $26.46 | $26.46 | 269,973 |
| 2016-08-16 | $27.40 | $27.92 | $25.50 | $25.52 | $25.52 | 617,081 |
| 2016-08-15 | $27.10 | $27.86 | $27.10 | $27.12 | $27.12 | 128,541 |
| 2016-08-12 | $28.08 | $28.48 | $27.00 | $27.10 | $27.10 | 409,369 |
| 2016-08-11 | $28.16 | $28.25 | $27.95 | $28.06 | $28.06 | 154,521 |
| 2016-08-10 | $27.95 | $28.24 | $27.72 | $28.19 | $28.19 | 186,365 |
| 2016-08-09 | $27.63 | $28.00 | $27.63 | $27.84 | $27.84 | 281,957 |
| 2016-08-08 | $27.15 | $27.64 | $26.99 | $27.45 | $27.45 | 115,116 |
| 2016-08-05 | $27.71 | $28.02 | $27.44 | $27.50 | $27.50 | 150,197 |
| 2016-08-04 | $27.53 | $27.79 | $27.09 | $27.67 | $27.67 | 99,645 |
| 2016-08-03 | $27.60 | $27.83 | $27.41 | $27.52 | $27.52 | 166,283 |
| 2016-08-02 | $27.74 | $28.00 | $27.48 | $27.69 | $27.69 | 352,854 |
| 2016-08-01 | $27.22 | $27.69 | $27.08 | $27.55 | $27.55 | 443,932 |
| 2016-07-29 | $26.89 | $27.70 | $26.89 | $27.26 | $27.26 | 251,537 |
| 2016-07-28 | $26.70 | $27.27 | $26.70 | $27.00 | $27.00 | 205,469 |
| 2016-07-27 | $26.73 | $26.96 | $26.05 | $26.77 | $26.77 | 329,665 |
| 2016-07-26 | $26.85 | $27.37 | $26.53 | $26.53 | $26.53 | 118,132 |
| 2016-07-25 | $27.49 | $27.65 | $26.78 | $26.88 | $26.88 | 78,329 |
| 2016-07-22 | $27.28 | $27.56 | $26.87 | $27.37 | $27.37 | 89,957 |
| 2016-07-21 | $26.69 | $27.25 | $26.65 | $27.13 | $27.13 | 144,915 |
| 2016-07-20 | $27.28 | $27.40 | $26.61 | $26.65 | $26.65 | 287,892 |
| 2016-07-19 | $28.07 | $28.07 | $27.24 | $27.24 | $27.24 | 265,611 |
| 2016-07-18 | $28.08 | $28.30 | $27.85 | $28.07 | $28.07 | 74,459 |
| 2016-07-15 | $28.25 | $28.55 | $27.95 | $28.36 | $28.36 | 201,015 |
| 2016-07-14 | $27.80 | $28.10 | $27.50 | $28.06 | $28.06 | 106,867 |
| 2016-07-13 | $27.77 | $27.90 | $27.25 | $27.70 | $27.70 | 225,633 |
| 2016-07-12 | $28.50 | $28.57 | $27.54 | $27.66 | $27.66 | 187,029 |
| 2016-07-11 | $29.14 | $29.25 | $27.47 | $28.45 | $28.45 | 442,922 |
| 2016-07-08 | $28.23 | $29.00 | $28.19 | $29.00 | $29.00 | 359,434 |
| 2016-07-07 | $28.27 | $29.03 | $28.23 | $28.29 | $28.29 | 225,141 |
| 2016-07-06 | $28.48 | $28.76 | $28.38 | $28.49 | $28.49 | 375,476 |
| 2016-07-05 | $28.00 | $28.68 | $27.92 | $28.65 | $28.65 | 262,784 |
| 2016-07-01 | $27.45 | $28.20 | $27.45 | $27.82 | $27.82 | 230,158 |
| 2016-06-30 | $27.20 | $27.86 | $26.98 | $27.34 | $27.34 | 222,132 |
| 2016-06-29 | $26.83 | $27.55 | $26.53 | $27.16 | $27.16 | 285,056 |
| 2016-06-28 | $26.11 | $27.02 | $25.99 | $26.84 | $26.84 | 303,022 |
| 2016-06-27 | $26.16 | $26.73 | $25.65 | $25.86 | $25.86 | 437,706 |
| 2016-06-24 | $26.30 | $26.47 | $24.93 | $26.25 | $26.25 | 459,598 |
| 2016-06-23 | $26.50 | $27.11 | $26.37 | $26.99 | $26.99 | 283,687 |
| 2016-06-22 | $27.01 | $27.30 | $26.61 | $26.74 | $26.74 | 293,470 |
| 2016-06-21 | $26.89 | $27.01 | $26.60 | $27.00 | $27.00 | 235,497 |
| 2016-06-20 | $26.80 | $27.04 | $26.45 | $26.70 | $26.70 | 120,473 |
| 2016-06-17 | $26.34 | $26.81 | $25.90 | $26.56 | $26.56 | 101,011 |
| 2016-06-16 | $26.18 | $26.70 | $26.00 | $26.28 | $26.28 | 186,029 |
| 2016-06-15 | $25.99 | $26.19 | $25.58 | $26.19 | $26.19 | 163,275 |
| 2016-06-14 | $25.92 | $25.99 | $25.34 | $25.89 | $25.89 | 161,473 |
| 2016-06-13 | $25.57 | $26.27 | $25.46 | $26.11 | $26.11 | 278,433 |
| 2016-06-10 | $26.03 | $26.06 | $25.23 | $25.72 | $25.72 | 233,022 |
| 2016-06-09 | $26.30 | $26.30 | $25.70 | $26.18 | $26.18 | 364,300 |
| 2016-06-08 | $25.79 | $26.27 | $25.30 | $26.16 | $26.16 | 524,950 |
| 2016-06-07 | $24.37 | $25.63 | $24.21 | $25.58 | $25.58 | 728,663 |
| 2016-06-06 | $24.00 | $24.45 | $23.78 | $24.45 | $24.45 | 576,850 |
| 2016-06-03 | $23.40 | $24.00 | $23.31 | $23.93 | $23.93 | 315,193 |
| 2016-06-02 | $23.18 | $23.38 | $23.00 | $23.31 | $23.31 | 535,659 |
| 2016-06-01 | $23.40 | $23.45 | $22.77 | $23.34 | $23.34 | 302,788 |
| 2016-05-31 | $23.48 | $23.74 | $23.13 | $23.47 | $23.47 | 205,353 |
| 2016-05-27 | $22.75 | $23.49 | $22.75 | $23.49 | $23.49 | 214,750 |
| 2016-05-26 | $21.53 | $22.90 | $21.53 | $22.75 | $22.75 | 185,638 |
| 2016-05-25 | $21.45 | $21.76 | $21.33 | $21.60 | $21.60 | 111,925 |
| 2016-05-24 | $21.25 | $21.60 | $20.92 | $21.42 | $21.42 | 194,075 |
| 2016-05-23 | $21.49 | $21.49 | $21.16 | $21.23 | $21.23 | 77,390 |
| 2016-05-20 | $21.49 | $21.71 | $21.45 | $21.57 | $21.57 | 140,654 |
| 2016-05-19 | $21.76 | $21.76 | $20.91 | $21.55 | $21.55 | 326,857 |
| 2016-05-18 | $22.42 | $22.85 | $22.13 | $22.15 | $22.15 | 169,775 |
| 2016-05-17 | $22.63 | $22.91 | $22.37 | $22.42 | $22.42 | 309,410 |
| 2016-05-16 | $22.85 | $23.22 | $22.57 | $22.64 | $22.64 | 194,491 |
| 2016-05-13 | $22.59 | $23.54 | $22.54 | $22.80 | $22.80 | 329,148 |
| 2016-05-12 | $22.74 | $22.95 | $22.56 | $22.69 | $22.69 | 114,694 |
| 2016-05-11 | $22.54 | $22.79 | $22.45 | $22.64 | $22.64 | 141,319 |
| 2016-05-10 | $22.16 | $22.58 | $22.16 | $22.52 | $22.52 | 85,299 |
| 2016-05-09 | $22.66 | $22.66 | $21.90 | $22.12 | $22.12 | 207,586 |
| 2016-05-06 | $21.73 | $22.83 | $21.45 | $22.62 | $22.62 | 511,963 |
| 2016-05-05 | $20.93 | $21.89 | $20.91 | $21.76 | $21.76 | 512,066 |
| 2016-05-04 | $19.89 | $20.92 | $19.89 | $20.85 | $20.85 | 505,681 |
| 2016-05-03 | $20.25 | $20.25 | $19.80 | $19.87 | $19.87 | 176,039 |
| 2016-05-02 | $20.50 | $20.74 | $20.29 | $20.40 | $20.40 | 303,282 |
| 2016-04-29 | $20.81 | $20.88 | $20.18 | $20.46 | $20.46 | 232,784 |
| 2016-04-28 | $20.63 | $20.90 | $20.25 | $20.75 | $20.75 | 250,061 |
| 2016-04-27 | $20.98 | $21.10 | $20.50 | $20.72 | $20.72 | 311,014 |
| 2016-04-26 | $20.85 | $21.13 | $20.65 | $21.02 | $21.02 | 351,494 |
| 2016-04-25 | $21.53 | $21.53 | $20.54 | $20.87 | $20.87 | 245,844 |
| 2016-04-22 | $22.30 | $22.70 | $21.31 | $21.49 | $21.49 | 460,709 |
| 2016-04-21 | $22.42 | $22.46 | $21.76 | $22.25 | $22.25 | 217,328 |
| 2016-04-20 | $22.26 | $22.87 | $22.14 | $22.48 | $22.48 | 609,559 |
| 2016-04-19 | $21.85 | $22.37 | $21.70 | $22.30 | $22.30 | 685,579 |
| 2016-04-18 | $22.00 | $22.26 | $21.36 | $21.76 | $21.76 | 455,163 |
| 2016-04-15 | $22.50 | $22.64 | $22.16 | $22.28 | $22.28 | 419,561 |
| 2016-04-14 | $21.92 | $22.90 | $21.92 | $22.75 | $22.75 | 595,909 |
| 2016-04-13 | $20.79 | $22.00 | $20.33 | $22.00 | $22.00 | 697,461 |
| 2016-04-12 | $20.00 | $20.40 | $19.78 | $20.39 | $20.39 | 276,552 |
| 2016-04-11 | $20.26 | $20.27 | $19.87 | $19.97 | $19.97 | 145,950 |
| 2016-04-08 | $19.90 | $20.24 | $19.57 | $20.19 | $20.19 | 142,893 |
| 2016-04-07 | $20.31 | $20.35 | $19.45 | $19.61 | $19.61 | 176,368 |
| 2016-04-06 | $20.99 | $21.00 | $20.00 | $20.34 | $20.34 | 380,827 |
| 2016-04-05 | $20.93 | $21.15 | $20.67 | $21.06 | $21.06 | 205,141 |
| 2016-04-04 | $21.35 | $21.45 | $20.91 | $21.09 | $21.09 | 269,611 |
| 2016-04-01 | $21.24 | $21.50 | $20.98 | $21.50 | $21.50 | 198,184 |
| 2016-03-31 | $20.70 | $21.50 | $20.64 | $21.44 | $21.44 | 363,257 |
| 2016-03-30 | $20.70 | $20.84 | $20.54 | $20.70 | $20.70 | 279,131 |
| 2016-03-29 | $20.39 | $20.70 | $20.15 | $20.63 | $20.63 | 321,926 |
| 2016-03-28 | $20.94 | $20.98 | $20.07 | $20.43 | $20.43 | 354,637 |
| 2016-03-24 | $20.32 | $21.08 | $20.05 | $20.83 | $20.83 | 591,707 |
| 2016-03-23 | $20.33 | $20.56 | $19.87 | $20.42 | $20.42 | 642,087 |
| 2016-03-22 | $19.94 | $20.31 | $19.75 | $20.27 | $20.27 | 207,529 |
| 2016-03-21 | $20.03 | $20.20 | $19.69 | $20.05 | $20.05 | 197,878 |
| 2016-03-18 | $20.35 | $20.38 | $19.89 | $20.01 | $20.01 | 284,665 |
| 2016-03-17 | $20.81 | $21.04 | $20.18 | $20.36 | $20.36 | 651,594 |
| 2016-03-16 | $19.79 | $21.08 | $19.49 | $20.88 | $20.88 | 526,271 |
| 2016-03-15 | $19.94 | $20.40 | $19.79 | $19.88 | $19.88 | 376,595 |
| 2016-03-14 | $20.27 | $20.33 | $19.81 | $20.05 | $20.05 | 418,014 |
| 2016-03-11 | $20.35 | $20.45 | $19.85 | $20.27 | $20.27 | 394,491 |
| 2016-03-10 | $20.83 | $20.83 | $19.80 | $19.81 | $19.81 | 479,968 |
| 2016-03-09 | $20.27 | $20.67 | $19.86 | $20.43 | $20.43 | 383,362 |
| 2016-03-08 | $19.96 | $20.48 | $19.59 | $20.03 | $20.03 | 354,321 |
| 2016-03-07 | $20.12 | $20.49 | $19.87 | $19.95 | $19.95 | 734,590 |
| 2016-03-04 | $20.89 | $21.12 | $19.88 | $20.25 | $20.25 | 744,939 |
| 2016-03-03 | $20.85 | $21.08 | $20.05 | $20.77 | $20.77 | 820,950 |
| 2016-03-02 | $21.95 | $21.98 | $20.32 | $20.86 | $20.86 | 1,060,185 |
| 2016-03-01 | $22.34 | $22.88 | $21.18 | $21.87 | $21.87 | 766,135 |
| 2016-02-29 | $23.44 | $23.89 | $21.87 | $22.21 | $22.21 | 581,675 |
| 2016-02-26 | $23.76 | $24.35 | $22.50 | $23.21 | $23.21 | 818,527 |
| 2016-02-25 | $22.90 | $23.55 | $22.54 | $23.51 | $23.51 | 443,710 |
| 2016-02-24 | $21.58 | $22.65 | $21.53 | $22.65 | $22.65 | 288,656 |
| 2016-02-23 | $22.35 | $22.46 | $21.40 | $21.79 | $21.79 | 201,221 |
| 2016-02-22 | $21.33 | $22.74 | $21.27 | $22.54 | $22.54 | 235,816 |
| 2016-02-19 | $21.43 | $21.59 | $21.01 | $21.24 | $21.24 | 44,113 |
| 2016-02-18 | $21.71 | $21.89 | $21.13 | $21.38 | $21.38 | 157,312 |
| 2016-02-17 | $21.39 | $22.09 | $20.93 | $21.74 | $21.74 | 235,940 |
| 2016-02-16 | $21.70 | $21.70 | $20.71 | $21.44 | $21.44 | 285,576 |
| 2016-02-12 | $22.02 | $22.06 | $21.15 | $21.62 | $21.62 | 138,271 |
| 2016-02-11 | $22.54 | $22.83 | $21.29 | $21.67 | $21.67 | 232,372 |
| 2016-02-10 | $21.86 | $22.95 | $21.86 | $22.83 | $22.83 | 180,146 |
| 2016-02-09 | $21.82 | $22.30 | $21.66 | $21.93 | $21.93 | 94,301 |
| 2016-02-08 | $22.44 | $22.44 | $21.56 | $22.18 | $22.18 | 120,550 |
| 2016-02-05 | $22.60 | $22.70 | $21.81 | $22.70 | $22.70 | 335,739 |
| 2016-02-04 | $22.28 | $22.60 | $22.03 | $22.60 | $22.60 | 156,556 |
| 2016-02-03 | $22.42 | $22.60 | $22.00 | $22.40 | $22.40 | 157,452 |
| 2016-02-02 | $21.90 | $22.66 | $21.48 | $22.09 | $22.09 | 335,093 |
| 2016-02-01 | $22.11 | $22.22 | $21.47 | $22.10 | $22.10 | 175,246 |
| 2016-01-29 | $22.10 | $22.40 | $21.80 | $22.39 | $22.39 | 268,228 |
| 2016-01-28 | $21.97 | $22.34 | $21.30 | $22.07 | $22.07 | 275,231 |
| 2016-01-27 | $21.32 | $22.00 | $21.02 | $21.56 | $21.56 | 855,834 |
| 2016-01-26 | $21.07 | $21.43 | $20.66 | $21.32 | $21.32 | 148,669 |
| 2016-01-25 | $20.62 | $21.15 | $20.27 | $21.05 | $21.05 | 113,010 |
| 2016-01-22 | $18.97 | $20.75 | $18.60 | $20.62 | $20.62 | 135,295 |
| 2016-01-21 | $18.56 | $18.74 | $18.05 | $18.65 | $18.65 | 48,273 |
| 2016-01-20 | $18.50 | $18.50 | $17.52 | $18.38 | $18.38 | 225,379 |
| 2016-01-19 | $19.46 | $19.77 | $18.76 | $18.85 | $18.85 | 112,549 |
| 2016-01-15 | $19.76 | $19.78 | $19.16 | $19.47 | $19.47 | 150,141 |
| 2016-01-14 | $20.11 | $20.43 | $19.61 | $20.18 | $20.18 | 88,498 |
| 2016-01-13 | $19.89 | $20.17 | $19.72 | $20.08 | $20.08 | 170,927 |
| 2016-01-12 | $19.91 | $20.38 | $19.22 | $19.66 | $19.66 | 139,892 |
| 2016-01-11 | $19.55 | $20.55 | $19.51 | $19.90 | $19.90 | 133,218 |
| 2016-01-08 | $19.14 | $20.17 | $19.13 | $19.51 | $19.51 | 207,999 |
| 2016-01-07 | $19.00 | $19.60 | $18.74 | $19.12 | $19.12 | 61,652 |
| 2016-01-06 | $19.00 | $19.76 | $18.73 | $19.39 | $19.39 | 61,238 |
| 2016-01-05 | $19.75 | $19.99 | $19.01 | $19.26 | $19.26 | 162,845 |
| 2016-01-04 | $20.25 | $20.76 | $19.41 | $19.53 | $19.53 | 145,229 |
| 2015-12-31 | $21.08 | $21.11 | $20.27 | $20.55 | $20.55 | 115,782 |
| 2015-12-30 | $21.11 | $21.60 | $21.00 | $21.24 | $21.24 | 78,779 |
| 2015-12-29 | $21.55 | $21.57 | $21.03 | $21.31 | $21.31 | 42,260 |
| 2015-12-28 | $21.02 | $21.75 | $20.76 | $21.41 | $21.41 | 125,698 |
| 2015-12-24 | $20.95 | $21.11 | $20.88 | $21.11 | $21.11 | 29,117 |
| 2015-12-23 | $21.16 | $21.47 | $20.70 | $20.87 | $20.87 | 143,763 |
| 2015-12-22 | $20.38 | $21.17 | $20.11 | $21.17 | $21.17 | 184,949 |
| 2015-12-21 | $20.96 | $21.35 | $20.28 | $20.38 | $20.38 | 124,279 |
| 2015-12-18 | $21.90 | $22.04 | $20.83 | $21.03 | $21.03 | 168,519 |
| 2015-12-17 | $21.06 | $22.04 | $20.98 | $21.55 | $21.55 | 152,481 |
| 2015-12-16 | $21.00 | $21.27 | $20.53 | $21.05 | $21.05 | 169,931 |
| 2015-12-15 | $20.09 | $21.13 | $20.08 | $21.02 | $21.02 | 217,332 |
| 2015-12-14 | $20.74 | $21.01 | $19.73 | $20.00 | $20.00 | 274,919 |
| 2015-12-11 | $22.11 | $22.40 | $20.31 | $20.45 | $20.45 | 352,643 |
| 2015-12-10 | $22.31 | $22.73 | $22.08 | $22.54 | $22.54 | 325,295 |
| 2015-12-09 | $21.01 | $22.49 | $20.76 | $22.19 | $22.19 | 373,970 |
| 2015-12-08 | $19.90 | $20.84 | $19.90 | $20.76 | $20.76 | 154,228 |
| 2015-12-07 | $20.39 | $20.40 | $19.21 | $20.16 | $20.16 | 261,301 |
| 2015-12-04 | $20.37 | $20.80 | $20.13 | $20.27 | $20.27 | 146,555 |
| 2015-12-03 | $20.89 | $21.38 | $20.10 | $20.43 | $20.43 | 194,384 |
| 2015-12-02 | $22.26 | $22.26 | $20.74 | $21.01 | $21.01 | 308,384 |
| 2015-12-01 | $22.25 | $22.30 | $21.70 | $22.11 | $22.11 | 134,682 |
| 2015-11-30 | $21.50 | $22.35 | $21.09 | $22.28 | $22.28 | 461,573 |
| 2015-11-27 | $21.65 | $21.89 | $21.50 | $21.50 | $21.50 | 117,089 |
| 2015-11-25 | $22.49 | $22.73 | $21.38 | $21.54 | $21.54 | 799,492 |
| 2015-11-24 | $21.72 | $22.68 | $21.46 | $22.53 | $22.53 | 462,874 |
| 2015-11-23 | $26.45 | $26.83 | $21.07 | $21.66 | $21.66 | 1,212,454 |
| 2015-11-20 | $24.89 | $26.87 | $24.75 | $26.22 | $26.22 | 381,821 |
| 2015-11-19 | $25.50 | $25.50 | $24.01 | $24.65 | $24.65 | 247,779 |
| 2015-11-18 | $24.97 | $26.00 | $24.09 | $25.44 | $25.44 | 396,693 |
| 2015-11-17 | $25.25 | $25.51 | $24.20 | $24.97 | $24.97 | 331,591 |
| 2015-11-16 | $25.45 | $25.92 | $24.80 | $24.99 | $24.99 | 236,443 |
| 2015-11-13 | $25.03 | $25.70 | $24.97 | $25.24 | $25.24 | 214,471 |
| 2015-11-12 | $24.70 | $26.03 | $24.07 | $25.11 | $25.11 | 268,798 |
| 2015-11-11 | $23.80 | $24.72 | $23.80 | $24.39 | $24.39 | 236,743 |
| 2015-11-10 | $22.94 | $23.82 | $22.64 | $23.75 | $23.75 | 131,101 |
| 2015-11-09 | $23.43 | $23.70 | $22.90 | $22.96 | $22.96 | 114,622 |
| 2015-11-06 | $23.39 | $23.50 | $22.75 | $23.27 | $23.27 | 112,019 |
| 2015-11-05 | $23.40 | $23.82 | $23.22 | $23.56 | $23.56 | 108,600 |
| 2015-11-04 | $23.46 | $23.90 | $23.14 | $23.18 | $23.18 | 140,289 |
| 2015-11-03 | $24.44 | $24.59 | $22.51 | $23.46 | $23.46 | 370,297 |
| 2015-11-02 | $24.25 | $24.84 | $24.08 | $24.44 | $24.44 | 379,047 |
| 2015-10-30 | $24.28 | $24.95 | $23.83 | $24.22 | $24.22 | 333,676 |
| 2015-10-29 | $23.62 | $25.79 | $23.60 | $24.35 | $24.35 | 368,239 |
| 2015-10-28 | $22.63 | $24.12 | $22.21 | $23.60 | $23.60 | 628,552 |
| 2015-10-27 | $22.03 | $22.81 | $20.92 | $22.78 | $22.78 | 291,366 |
| 2015-10-26 | $22.20 | $22.70 | $21.01 | $21.96 | $21.96 | 515,634 |
| 2015-10-23 | $17.94 | $19.40 | $17.94 | $19.25 | $19.25 | 251,869 |
| 2015-10-22 | $17.63 | $17.90 | $17.63 | $17.89 | $17.89 | 120,482 |
| 2015-10-21 | $17.71 | $17.80 | $17.25 | $17.53 | $17.53 | 329,638 |
| 2015-10-20 | $17.72 | $17.85 | $17.53 | $17.69 | $17.69 | 214,661 |
| 2015-10-19 | $17.51 | $17.85 | $17.44 | $17.79 | $17.79 | 151,671 |
| 2015-10-16 | $16.97 | $17.61 | $16.90 | $17.51 | $17.51 | 105,642 |
| 2015-10-15 | $16.86 | $17.17 | $16.75 | $17.03 | $17.03 | 54,502 |
| 2015-10-14 | $16.83 | $17.15 | $16.75 | $16.91 | $16.91 | 106,965 |
| 2015-10-13 | $16.81 | $17.60 | $16.50 | $16.69 | $16.69 | 198,703 |
| 2015-10-12 | $16.10 | $17.18 | $15.93 | $17.00 | $17.00 | 121,922 |
| 2015-10-09 | $15.63 | $16.14 | $15.63 | $16.00 | $16.00 | 67,451 |
| 2015-10-08 | $15.63 | $15.93 | $15.46 | $15.47 | $15.47 | 150,685 |
| 2015-10-07 | $15.58 | $15.98 | $15.28 | $15.46 | $15.46 | 153,061 |
| 2015-10-06 | $15.83 | $15.97 | $15.38 | $15.46 | $15.46 | 148,863 |
| 2015-10-05 | $15.28 | $15.91 | $15.28 | $15.68 | $15.68 | 111,090 |
| 2015-10-02 | $14.81 | $15.50 | $14.81 | $15.35 | $15.35 | 254,248 |
| 2015-10-01 | $15.18 | $15.19 | $14.50 | $14.92 | $14.92 | 199,604 |
| 2015-09-30 | $15.43 | $15.50 | $15.22 | $15.27 | $15.27 | 63,043 |
| 2015-09-29 | $15.40 | $15.52 | $14.90 | $15.15 | $15.15 | 85,864 |
| 2015-09-28 | $16.30 | $16.30 | $15.00 | $15.45 | $15.45 | 79,023 |
| 2015-09-25 | $16.52 | $17.09 | $16.20 | $16.23 | $16.23 | 62,252 |
| 2015-09-24 | $16.22 | $16.91 | $15.43 | $16.59 | $16.59 | 103,931 |
| 2015-09-23 | $16.03 | $16.29 | $15.74 | $16.20 | $16.20 | 104,066 |
| 2015-09-22 | $16.52 | $16.52 | $15.83 | $15.96 | $15.96 | 75,514 |
| 2015-09-21 | $16.74 | $16.84 | $16.29 | $16.77 | $16.77 | 59,477 |
| 2015-09-18 | $16.89 | $17.10 | $16.52 | $16.74 | $16.74 | 58,403 |
| 2015-09-17 | $15.97 | $17.01 | $15.71 | $16.99 | $16.99 | 83,556 |
| 2015-09-16 | $16.53 | $16.67 | $16.05 | $16.11 | $16.11 | 61,851 |
| 2015-09-15 | $16.23 | $16.70 | $16.23 | $16.51 | $16.51 | 87,181 |
| 2015-09-14 | $16.93 | $16.93 | $16.13 | $16.29 | $16.29 | 72,343 |
| 2015-09-11 | $17.00 | $17.10 | $16.44 | $16.89 | $16.89 | 72,755 |
| 2015-09-10 | $17.17 | $17.38 | $16.90 | $17.08 | $17.08 | 164,029 |
| 2015-09-09 | $16.94 | $17.38 | $16.75 | $17.24 | $17.24 | 60,885 |
| 2015-09-08 | $16.82 | $17.00 | $16.60 | $16.78 | $16.78 | 65,144 |
| 2015-09-04 | $16.29 | $16.88 | $16.25 | $16.64 | $16.64 | 59,067 |
| 2015-09-03 | $15.87 | $16.66 | $15.81 | $16.61 | $16.61 | 76,130 |
| 2015-09-02 | $15.98 | $16.09 | $15.58 | $15.89 | $15.89 | 56,995 |
| 2015-09-01 | $15.70 | $15.95 | $15.64 | $15.85 | $15.85 | 53,111 |
| 2015-08-31 | $15.98 | $16.22 | $15.48 | $15.94 | $15.94 | 139,588 |
| 2015-08-28 | $15.85 | $16.18 | $15.84 | $16.00 | $16.00 | 146,176 |
| 2015-08-27 | $15.35 | $15.92 | $15.26 | $15.86 | $15.86 | 71,775 |
| 2015-08-26 | $14.91 | $15.16 | $14.74 | $15.11 | $15.11 | 43,929 |
| 2015-08-25 | $15.02 | $15.30 | $14.34 | $14.60 | $14.60 | 92,924 |
| 2015-08-24 | $14.52 | $15.27 | $14.50 | $14.60 | $14.60 | 162,360 |
| 2015-08-21 | $16.02 | $16.07 | $14.76 | $15.68 | $15.68 | 382,529 |
| 2015-08-20 | $16.13 | $16.55 | $15.86 | $16.23 | $16.23 | 104,865 |
Pampa Energia SA (PAM) News Headlines
Recent Pampa Energia SA (PAM) News
Similar Companies to Pampa Energia SA (PAM) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |