Petmed Express Inc (PETS) Exchange: NASDAQ
Data as of May 2, 2025
$3.62 ($0.14) 4.02%
Petmed Express Inc - Daily Information
Click for more stock information on Petmed Express Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.50 |
| Previous Close | $3.62 |
| High | $3.62 |
| Low | $3.49 |
| Adjusted Open | $3.50 |
| Previous Adjusted Close | $3.62 |
| Adjusted High | $3.62 |
| Adjusted Low | $3.49 |
About Petmed Express Inc (PETS)
PetMed Express, Inc. (PetMed Express) and its subsidiaries, doing business as 1-800-PetMeds, is a pet pharmacy. The Company markets prescription and non-prescription pet medications, and other health products for dogs and cats, direct to the consumer. The Company markets its products through national television, online, and direct mail/print advertising campaigns. The Company offers a selection of products for dogs and cats. As of March 31, 2013, the Company's product line contains approximately stock keeping units (SKUS). These products include brands of medication, such as Frontline Plus, K9 Advantix II, Advantage II, Heartgard Plus, Sentinel, Revolution, and Rimadyl. It also offers for sale additional pet supplies on its Website, which are drop shipped to its customers by third parties. These pet supplies include food, beds, crates, stairs, strollers, and other pet supplies.
Invest in Petmed Express Inc (PETS)
Historical Stock Data for Petmed Express Inc (PETS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.50 | $3.62 | $3.49 | $3.62 | $3.62 | 113,407 |
| 2025-05-01 | $3.36 | $3.51 | $3.36 | $3.48 | $3.48 | 113,834 |
| 2025-04-30 | $3.34 | $3.41 | $3.26 | $3.38 | $3.38 | 126,892 |
| 2025-04-29 | $3.45 | $3.46 | $3.32 | $3.44 | $3.44 | 56,002 |
| 2025-04-28 | $3.50 | $3.50 | $3.43 | $3.48 | $3.48 | 59,321 |
| 2025-04-25 | $3.52 | $3.54 | $3.41 | $3.50 | $3.50 | 125,555 |
| 2025-04-24 | $3.35 | $3.57 | $3.35 | $3.52 | $3.52 | 125,409 |
| 2025-04-23 | $3.20 | $3.40 | $3.20 | $3.37 | $3.37 | 214,458 |
| 2025-04-22 | $3.20 | $3.27 | $3.11 | $3.14 | $3.14 | 214,844 |
| 2025-04-21 | $3.09 | $3.25 | $3.09 | $3.16 | $3.16 | 181,738 |
| 2025-04-17 | $3.01 | $3.15 | $3.01 | $3.09 | $3.09 | 146,412 |
| 2025-04-16 | $2.99 | $3.07 | $2.99 | $3.04 | $3.04 | 129,460 |
| 2025-04-15 | $3.01 | $3.09 | $3.00 | $3.01 | $3.01 | 108,427 |
| 2025-04-14 | $3.09 | $3.12 | $3.01 | $3.02 | $3.02 | 130,755 |
| 2025-04-11 | $3.11 | $3.17 | $3.00 | $3.04 | $3.04 | 282,574 |
| 2025-04-10 | $3.21 | $3.21 | $2.97 | $3.13 | $3.13 | 383,052 |
| 2025-04-09 | $3.02 | $3.32 | $2.97 | $3.25 | $3.25 | 416,210 |
| 2025-04-08 | $3.43 | $3.43 | $3.04 | $3.08 | $3.08 | 289,628 |
| 2025-04-07 | $3.40 | $3.51 | $3.26 | $3.32 | $3.32 | 156,410 |
| 2025-04-04 | $3.51 | $3.56 | $3.38 | $3.51 | $3.51 | 247,700 |
| 2025-04-03 | $3.85 | $3.86 | $3.55 | $3.61 | $3.61 | 230,743 |
| 2025-04-02 | $4.00 | $4.04 | $3.92 | $4.00 | $4.00 | 121,968 |
| 2025-04-01 | $4.17 | $4.17 | $3.94 | $4.05 | $4.05 | 286,557 |
| 2025-03-31 | $4.14 | $4.28 | $4.07 | $4.19 | $4.19 | 206,771 |
| 2025-03-28 | $4.24 | $4.24 | $4.05 | $4.19 | $4.19 | 100,493 |
| 2025-03-27 | $4.08 | $4.24 | $4.02 | $4.24 | $4.24 | 188,113 |
| 2025-03-26 | $4.11 | $4.17 | $4.06 | $4.10 | $4.10 | 137,593 |
| 2025-03-25 | $4.17 | $4.19 | $4.07 | $4.09 | $4.09 | 97,297 |
| 2025-03-24 | $4.24 | $4.26 | $4.14 | $4.19 | $4.19 | 88,060 |
| 2025-03-21 | $4.00 | $4.26 | $4.00 | $4.25 | $4.25 | 603,636 |
| 2025-03-20 | $4.11 | $4.17 | $4.03 | $4.04 | $4.04 | 173,724 |
| 2025-03-19 | $4.06 | $4.12 | $4.00 | $4.08 | $4.08 | 121,469 |
| 2025-03-18 | $3.95 | $4.17 | $3.92 | $4.04 | $4.04 | 296,183 |
| 2025-03-17 | $3.99 | $4.08 | $3.97 | $4.00 | $4.00 | 134,147 |
| 2025-03-14 | $4.07 | $4.08 | $3.98 | $4.02 | $4.02 | 133,182 |
| 2025-03-13 | $4.10 | $4.12 | $3.95 | $4.02 | $4.02 | 141,300 |
| 2025-03-12 | $4.09 | $4.22 | $4.02 | $4.11 | $4.11 | 239,131 |
| 2025-03-11 | $4.10 | $4.10 | $3.93 | $3.99 | $3.99 | 107,276 |
| 2025-03-10 | $4.13 | $4.20 | $3.95 | $4.08 | $4.08 | 293,688 |
| 2025-03-07 | $4.15 | $4.25 | $4.04 | $4.19 | $4.19 | 206,430 |
| 2025-03-06 | $3.94 | $4.29 | $3.94 | $4.17 | $4.17 | 250,733 |
| 2025-03-05 | $4.07 | $4.10 | $3.90 | $4.00 | $4.00 | 172,789 |
| 2025-03-04 | $4.15 | $4.20 | $3.94 | $3.95 | $3.95 | 209,503 |
| 2025-03-03 | $4.46 | $4.46 | $4.17 | $4.22 | $4.22 | 231,821 |
| 2025-02-28 | $4.26 | $4.44 | $4.23 | $4.42 | $4.42 | 270,015 |
| 2025-02-27 | $4.48 | $4.51 | $4.30 | $4.30 | $4.30 | 261,177 |
| 2025-02-26 | $4.47 | $4.53 | $4.40 | $4.49 | $4.49 | 204,646 |
| 2025-02-25 | $4.39 | $4.48 | $4.33 | $4.47 | $4.47 | 337,357 |
| 2025-02-24 | $4.37 | $4.42 | $4.25 | $4.40 | $4.40 | 264,425 |
| 2025-02-21 | $4.43 | $4.45 | $4.33 | $4.37 | $4.37 | 262,283 |
| 2025-02-20 | $4.50 | $4.52 | $4.38 | $4.41 | $4.41 | 239,666 |
| 2025-02-19 | $4.48 | $4.52 | $4.38 | $4.51 | $4.51 | 211,625 |
| 2025-02-18 | $4.24 | $4.50 | $4.23 | $4.48 | $4.48 | 327,283 |
| 2025-02-14 | $4.51 | $4.51 | $4.24 | $4.25 | $4.25 | 373,865 |
| 2025-02-13 | $4.20 | $4.48 | $4.17 | $4.47 | $4.47 | 395,719 |
| 2025-02-12 | $4.55 | $4.59 | $4.07 | $4.13 | $4.13 | 680,166 |
| 2025-02-11 | $4.57 | $4.59 | $4.05 | $4.53 | $4.53 | 1,240,097 |
| 2025-02-10 | $5.34 | $5.43 | $5.14 | $5.27 | $5.27 | 477,771 |
| 2025-02-07 | $5.51 | $5.54 | $5.18 | $5.32 | $5.32 | 217,108 |
| 2025-02-06 | $5.37 | $5.57 | $5.30 | $5.50 | $5.50 | 220,863 |
| 2025-02-05 | $4.96 | $5.58 | $4.90 | $5.37 | $5.37 | 389,095 |
| 2025-02-04 | $4.77 | $4.94 | $4.74 | $4.91 | $4.91 | 196,819 |
| 2025-02-03 | $4.72 | $4.86 | $4.63 | $4.81 | $4.81 | 138,292 |
| 2025-01-31 | $5.02 | $5.03 | $4.72 | $4.76 | $4.76 | 128,467 |
| 2025-01-30 | $5.00 | $5.12 | $4.92 | $5.02 | $5.02 | 181,636 |
| 2025-01-29 | $4.82 | $5.00 | $4.80 | $4.99 | $4.99 | 213,574 |
| 2025-01-28 | $4.69 | $4.76 | $4.41 | $4.72 | $4.72 | 347,607 |
| 2025-01-27 | $4.85 | $4.92 | $4.55 | $4.67 | $4.67 | 433,003 |
| 2025-01-24 | $4.96 | $5.02 | $4.90 | $4.94 | $4.94 | 129,293 |
| 2025-01-23 | $5.02 | $5.02 | $4.86 | $4.97 | $4.97 | 170,788 |
| 2025-01-22 | $5.17 | $5.26 | $4.95 | $5.00 | $5.00 | 224,499 |
| 2025-01-21 | $5.17 | $5.29 | $5.06 | $5.17 | $5.17 | 190,856 |
| 2025-01-17 | $5.16 | $5.20 | $5.05 | $5.11 | $5.11 | 124,406 |
| 2025-01-16 | $5.11 | $5.14 | $5.01 | $5.10 | $5.10 | 162,140 |
| 2025-01-15 | $4.91 | $5.30 | $4.90 | $5.11 | $5.11 | 339,385 |
| 2025-01-14 | $4.89 | $4.90 | $4.74 | $4.88 | $4.88 | 201,025 |
| 2025-01-13 | $4.86 | $4.94 | $4.78 | $4.85 | $4.85 | 191,355 |
| 2025-01-10 | $4.69 | $4.82 | $4.68 | $4.77 | $4.77 | 131,511 |
| 2025-01-08 | $4.92 | $4.96 | $4.71 | $4.78 | $4.78 | 233,128 |
| 2025-01-07 | $4.73 | $5.03 | $4.73 | $5.00 | $5.00 | 219,245 |
| 2025-01-06 | $4.78 | $4.90 | $4.72 | $4.72 | $4.72 | 218,282 |
| 2025-01-03 | $4.69 | $4.86 | $4.60 | $4.77 | $4.77 | 269,480 |
| 2025-01-02 | $4.82 | $4.93 | $4.57 | $4.64 | $4.64 | 345,646 |
| 2024-12-31 | $4.97 | $5.10 | $4.81 | $4.82 | $4.82 | 261,283 |
| 2024-12-30 | $5.09 | $5.09 | $4.85 | $5.00 | $5.00 | 221,402 |
| 2024-12-27 | $5.24 | $5.40 | $5.10 | $5.16 | $5.16 | 266,114 |
| 2024-12-26 | $5.07 | $5.38 | $5.04 | $5.26 | $5.26 | 249,727 |
| 2024-12-24 | $4.83 | $5.12 | $4.82 | $5.07 | $5.07 | 247,055 |
| 2024-12-23 | $4.95 | $5.05 | $4.84 | $4.85 | $4.85 | 298,754 |
| 2024-12-20 | $5.09 | $5.35 | $4.94 | $4.97 | $4.97 | 544,170 |
| 2024-12-19 | $5.34 | $5.45 | $4.99 | $5.10 | $5.10 | 210,836 |
| 2024-12-18 | $5.60 | $5.66 | $5.27 | $5.28 | $5.28 | 255,844 |
| 2024-12-17 | $5.48 | $5.67 | $5.45 | $5.58 | $5.58 | 196,853 |
| 2024-12-16 | $5.53 | $5.80 | $5.41 | $5.46 | $5.46 | 310,130 |
| 2024-12-13 | $5.70 | $5.83 | $5.46 | $5.51 | $5.51 | 289,965 |
| 2024-12-12 | $5.97 | $6.08 | $5.65 | $5.70 | $5.70 | 289,550 |
| 2024-12-11 | $6.70 | $6.70 | $6.03 | $6.03 | $6.03 | 273,181 |
| 2024-12-10 | $6.52 | $6.72 | $6.16 | $6.58 | $6.58 | 477,632 |
| 2024-12-09 | $5.97 | $6.85 | $5.86 | $6.60 | $6.60 | 860,277 |
| 2024-12-06 | $5.40 | $5.94 | $5.36 | $5.75 | $5.75 | 550,080 |
| 2024-12-05 | $5.42 | $5.62 | $5.28 | $5.31 | $5.31 | 378,426 |
| 2024-12-04 | $5.02 | $5.51 | $4.93 | $5.42 | $5.42 | 542,111 |
| 2024-12-03 | $4.52 | $5.04 | $4.44 | $4.99 | $4.99 | 368,207 |
| 2024-12-02 | $4.62 | $4.62 | $4.40 | $4.57 | $4.57 | 202,237 |
| 2024-11-29 | $4.74 | $4.79 | $4.63 | $4.63 | $4.63 | 78,585 |
| 2024-11-27 | $4.72 | $4.81 | $4.67 | $4.70 | $4.70 | 76,964 |
| 2024-11-26 | $4.75 | $4.78 | $4.66 | $4.67 | $4.67 | 122,315 |
| 2024-11-25 | $4.85 | $4.99 | $4.76 | $4.76 | $4.76 | 316,845 |
| 2024-11-22 | $4.70 | $4.85 | $4.69 | $4.78 | $4.78 | 144,894 |
| 2024-11-21 | $4.63 | $4.69 | $4.53 | $4.64 | $4.64 | 151,715 |
| 2024-11-20 | $4.54 | $4.72 | $4.53 | $4.58 | $4.58 | 229,727 |
| 2024-11-19 | $4.55 | $4.61 | $4.41 | $4.53 | $4.53 | 122,660 |
| 2024-11-18 | $4.72 | $4.72 | $4.47 | $4.47 | $4.47 | 173,270 |
| 2024-11-15 | $5.04 | $5.04 | $4.69 | $4.70 | $4.70 | 240,680 |
| 2024-11-14 | $5.24 | $5.36 | $5.02 | $5.07 | $5.07 | 231,775 |
| 2024-11-13 | $5.18 | $5.43 | $5.10 | $5.28 | $5.28 | 285,921 |
| 2024-11-12 | $5.37 | $5.48 | $5.14 | $5.17 | $5.17 | 218,163 |
| 2024-11-11 | $5.48 | $5.63 | $5.20 | $5.42 | $5.42 | 506,447 |
| 2024-11-08 | $5.72 | $5.72 | $5.25 | $5.56 | $5.56 | 475,401 |
| 2024-11-07 | $4.30 | $5.90 | $4.30 | $5.73 | $5.73 | 3,085,342 |
| 2024-11-06 | $4.36 | $4.36 | $4.16 | $4.22 | $4.22 | 264,372 |
| 2024-11-05 | $4.19 | $4.29 | $4.08 | $4.27 | $4.27 | 232,083 |
| 2024-11-04 | $4.17 | $4.39 | $4.17 | $4.22 | $4.22 | 271,599 |
| 2024-11-01 | $4.10 | $4.20 | $4.04 | $4.19 | $4.19 | 134,591 |
| 2024-10-31 | $4.05 | $4.14 | $3.97 | $4.10 | $4.10 | 217,431 |
| 2024-10-30 | $4.10 | $4.15 | $4.01 | $4.03 | $4.03 | 143,667 |
| 2024-10-29 | $4.14 | $4.17 | $4.07 | $4.08 | $4.08 | 91,699 |
| 2024-10-28 | $3.87 | $4.16 | $3.86 | $4.15 | $4.15 | 239,495 |
| 2024-10-25 | $3.85 | $3.92 | $3.82 | $3.87 | $3.87 | 81,227 |
| 2024-10-24 | $3.95 | $4.08 | $3.78 | $3.85 | $3.85 | 180,236 |
| 2024-10-23 | $4.10 | $4.10 | $3.80 | $3.90 | $3.90 | 170,125 |
| 2024-10-22 | $3.90 | $4.23 | $3.82 | $4.10 | $4.10 | 382,199 |
| 2024-10-21 | $3.98 | $3.99 | $3.90 | $3.92 | $3.92 | 128,622 |
| 2024-10-18 | $3.96 | $4.01 | $3.93 | $3.98 | $3.98 | 84,366 |
| 2024-10-17 | $4.03 | $4.04 | $3.89 | $3.97 | $3.97 | 137,288 |
| 2024-10-16 | $4.10 | $4.22 | $4.03 | $4.05 | $4.05 | 226,696 |
| 2024-10-15 | $4.00 | $4.17 | $3.98 | $4.10 | $4.10 | 181,221 |
| 2024-10-14 | $3.90 | $4.02 | $3.85 | $4.00 | $4.00 | 179,102 |
| 2024-10-11 | $3.84 | $3.93 | $3.78 | $3.90 | $3.90 | 97,084 |
| 2024-10-10 | $3.93 | $3.98 | $3.83 | $3.86 | $3.86 | 123,961 |
| 2024-10-09 | $4.03 | $4.07 | $3.90 | $3.98 | $3.98 | 208,084 |
| 2024-10-08 | $3.76 | $4.03 | $3.68 | $4.03 | $4.03 | 201,614 |
| 2024-10-07 | $3.89 | $3.98 | $3.65 | $3.78 | $3.78 | 216,286 |
| 2024-10-04 | $4.15 | $4.15 | $3.85 | $3.89 | $3.89 | 229,691 |
| 2024-10-03 | $3.87 | $4.19 | $3.83 | $4.13 | $4.13 | 290,289 |
| 2024-10-02 | $3.68 | $3.90 | $3.67 | $3.89 | $3.89 | 221,670 |
| 2024-10-01 | $3.68 | $3.75 | $3.61 | $3.70 | $3.70 | 201,404 |
| 2024-09-30 | $3.69 | $3.76 | $3.62 | $3.68 | $3.68 | 127,266 |
| 2024-09-27 | $3.66 | $3.78 | $3.65 | $3.68 | $3.68 | 185,785 |
| 2024-09-26 | $3.57 | $3.68 | $3.57 | $3.64 | $3.64 | 110,913 |
| 2024-09-25 | $3.51 | $3.59 | $3.48 | $3.55 | $3.55 | 132,823 |
| 2024-09-24 | $3.47 | $3.59 | $3.47 | $3.52 | $3.52 | 129,108 |
| 2024-09-23 | $3.51 | $3.58 | $3.43 | $3.49 | $3.49 | 182,345 |
| 2024-09-20 | $3.76 | $3.76 | $3.50 | $3.50 | $3.50 | 441,977 |
| 2024-09-19 | $3.70 | $3.79 | $3.68 | $3.78 | $3.78 | 212,410 |
| 2024-09-18 | $3.66 | $3.78 | $3.61 | $3.62 | $3.62 | 250,232 |
| 2024-09-17 | $3.58 | $3.81 | $3.56 | $3.67 | $3.67 | 204,822 |
| 2024-09-16 | $3.63 | $3.66 | $3.55 | $3.57 | $3.57 | 131,676 |
| 2024-09-13 | $3.60 | $3.68 | $3.55 | $3.59 | $3.59 | 155,775 |
| 2024-09-12 | $3.43 | $3.61 | $3.38 | $3.58 | $3.58 | 253,942 |
| 2024-09-11 | $3.33 | $3.41 | $3.26 | $3.39 | $3.39 | 257,263 |
| 2024-09-10 | $3.28 | $3.34 | $3.17 | $3.30 | $3.30 | 247,052 |
| 2024-09-09 | $3.33 | $3.38 | $3.26 | $3.28 | $3.28 | 127,069 |
| 2024-09-06 | $3.42 | $3.42 | $3.26 | $3.29 | $3.29 | 191,144 |
| 2024-09-05 | $3.32 | $3.53 | $3.28 | $3.39 | $3.39 | 234,338 |
| 2024-09-04 | $3.22 | $3.42 | $3.20 | $3.31 | $3.31 | 195,587 |
| 2024-09-03 | $3.17 | $3.23 | $3.12 | $3.22 | $3.22 | 134,780 |
| 2024-08-30 | $3.12 | $3.24 | $3.12 | $3.19 | $3.19 | 175,656 |
| 2024-08-29 | $3.12 | $3.18 | $3.02 | $3.11 | $3.11 | 208,598 |
| 2024-08-28 | $3.05 | $3.14 | $3.05 | $3.10 | $3.10 | 152,957 |
| 2024-08-27 | $3.07 | $3.14 | $3.04 | $3.08 | $3.08 | 187,120 |
| 2024-08-26 | $3.16 | $3.17 | $3.08 | $3.10 | $3.10 | 135,889 |
| 2024-08-23 | $3.07 | $3.19 | $3.07 | $3.10 | $3.10 | 157,860 |
| 2024-08-22 | $3.10 | $3.16 | $2.99 | $3.04 | $3.04 | 229,220 |
| 2024-08-21 | $3.16 | $3.17 | $3.09 | $3.09 | $3.09 | 208,707 |
| 2024-08-20 | $3.22 | $3.25 | $3.16 | $3.16 | $3.16 | 135,573 |
| 2024-08-19 | $3.15 | $3.32 | $3.11 | $3.24 | $3.24 | 183,131 |
| 2024-08-16 | $3.17 | $3.21 | $3.08 | $3.12 | $3.12 | 213,160 |
| 2024-08-15 | $3.19 | $3.27 | $3.15 | $3.15 | $3.15 | 180,300 |
| 2024-08-14 | $3.18 | $3.27 | $3.13 | $3.13 | $3.13 | 209,234 |
| 2024-08-13 | $2.95 | $3.23 | $2.90 | $3.19 | $3.19 | 370,620 |
| 2024-08-12 | $3.10 | $3.10 | $2.94 | $2.94 | $2.94 | 417,250 |
| 2024-08-09 | $3.22 | $3.24 | $3.08 | $3.09 | $3.09 | 309,702 |
| 2024-08-08 | $3.20 | $3.30 | $3.08 | $3.26 | $3.26 | 397,444 |
| 2024-08-07 | $3.69 | $3.69 | $3.14 | $3.16 | $3.16 | 713,417 |
| 2024-08-06 | $3.64 | $3.82 | $3.56 | $3.69 | $3.69 | 442,625 |
| 2024-08-05 | $3.59 | $3.59 | $3.50 | $3.55 | $3.55 | 301,013 |
| 2024-08-02 | $3.75 | $3.89 | $3.67 | $3.67 | $3.67 | 241,158 |
| 2024-08-01 | $3.83 | $3.90 | $3.65 | $3.81 | $3.81 | 425,903 |
| 2024-07-31 | $3.95 | $3.97 | $3.79 | $3.79 | $3.79 | 213,762 |
| 2024-07-30 | $4.01 | $4.11 | $3.93 | $3.95 | $3.95 | 195,712 |
| 2024-07-29 | $4.00 | $4.10 | $3.91 | $4.00 | $4.00 | 223,825 |
| 2024-07-26 | $3.96 | $4.04 | $3.92 | $4.02 | $4.02 | 171,702 |
| 2024-07-25 | $3.87 | $3.97 | $3.85 | $3.92 | $3.92 | 120,478 |
| 2024-07-24 | $3.90 | $3.93 | $3.80 | $3.86 | $3.86 | 165,448 |
| 2024-07-23 | $3.86 | $3.94 | $3.77 | $3.93 | $3.93 | 175,603 |
| 2024-07-22 | $3.83 | $3.87 | $3.78 | $3.85 | $3.85 | 194,274 |
| 2024-07-19 | $3.75 | $3.91 | $3.68 | $3.79 | $3.79 | 208,638 |
| 2024-07-18 | $3.91 | $3.93 | $3.70 | $3.72 | $3.72 | 300,148 |
| 2024-07-17 | $4.04 | $4.13 | $3.88 | $3.94 | $3.94 | 263,900 |
| 2024-07-16 | $3.90 | $4.04 | $3.88 | $4.04 | $4.04 | 257,275 |
| 2024-07-15 | $3.91 | $3.97 | $3.85 | $3.85 | $3.85 | 214,633 |
| 2024-07-12 | $3.94 | $4.00 | $3.84 | $3.92 | $3.92 | 211,886 |
| 2024-07-11 | $3.70 | $3.93 | $3.67 | $3.89 | $3.89 | 328,129 |
| 2024-07-10 | $3.68 | $3.73 | $3.63 | $3.67 | $3.67 | 220,814 |
| 2024-07-09 | $3.85 | $3.85 | $3.66 | $3.67 | $3.67 | 456,717 |
| 2024-07-08 | $3.87 | $3.93 | $3.82 | $3.85 | $3.85 | 377,257 |
| 2024-07-05 | $4.00 | $4.05 | $3.86 | $3.87 | $3.87 | 281,705 |
| 2024-07-03 | $4.01 | $4.05 | $3.96 | $4.00 | $4.00 | 217,978 |
| 2024-07-02 | $4.03 | $4.08 | $4.01 | $4.02 | $4.02 | 238,257 |
| 2024-07-01 | $4.11 | $4.17 | $3.99 | $4.04 | $4.04 | 546,615 |
| 2024-06-28 | $4.18 | $4.29 | $3.92 | $4.05 | $4.05 | 3,588,256 |
| 2024-06-27 | $4.08 | $4.49 | $3.99 | $4.18 | $4.18 | 757,490 |
| 2024-06-26 | $4.14 | $4.20 | $4.01 | $4.06 | $4.06 | 378,994 |
| 2024-06-25 | $4.23 | $4.23 | $4.08 | $4.18 | $4.18 | 318,162 |
| 2024-06-24 | $4.42 | $4.42 | $4.19 | $4.27 | $4.27 | 331,868 |
| 2024-06-21 | $4.51 | $4.62 | $4.37 | $4.41 | $4.41 | 416,188 |
| 2024-06-20 | $4.30 | $4.54 | $4.23 | $4.50 | $4.50 | 444,072 |
| 2024-06-18 | $4.28 | $4.43 | $4.23 | $4.32 | $4.32 | 319,576 |
| 2024-06-17 | $4.09 | $4.33 | $4.05 | $4.30 | $4.30 | 446,712 |
| 2024-06-14 | $4.13 | $4.18 | $4.01 | $4.13 | $4.13 | 460,702 |
| 2024-06-13 | $4.21 | $4.21 | $4.11 | $4.19 | $4.19 | 512,013 |
| 2024-06-12 | $4.11 | $4.45 | $4.04 | $4.17 | $4.17 | 950,953 |
| 2024-06-11 | $4.25 | $4.75 | $4.20 | $4.71 | $4.71 | 942,234 |
| 2024-06-10 | $4.36 | $4.36 | $4.15 | $4.20 | $4.20 | 296,298 |
| 2024-06-07 | $4.21 | $4.43 | $4.11 | $4.34 | $4.34 | 318,693 |
| 2024-06-06 | $4.08 | $4.31 | $4.03 | $4.23 | $4.23 | 303,273 |
| 2024-06-05 | $4.12 | $4.14 | $4.03 | $4.06 | $4.06 | 191,811 |
| 2024-06-04 | $4.21 | $4.25 | $4.10 | $4.11 | $4.11 | 199,968 |
| 2024-06-03 | $4.36 | $4.45 | $4.16 | $4.26 | $4.26 | 284,131 |
| 2024-05-31 | $4.10 | $4.27 | $4.06 | $4.26 | $4.26 | 257,033 |
| 2024-05-30 | $4.14 | $4.25 | $4.05 | $4.05 | $4.05 | 284,463 |
| 2024-05-29 | $4.21 | $4.29 | $4.08 | $4.08 | $4.08 | 311,970 |
| 2024-05-28 | $4.16 | $4.29 | $4.08 | $4.18 | $4.18 | 323,804 |
| 2024-05-24 | $4.10 | $4.16 | $3.99 | $4.12 | $4.12 | 285,446 |
| 2024-05-23 | $4.15 | $4.19 | $4.02 | $4.04 | $4.04 | 307,484 |
| 2024-05-22 | $4.30 | $4.32 | $4.06 | $4.12 | $4.12 | 394,638 |
| 2024-05-21 | $4.56 | $4.59 | $4.20 | $4.30 | $4.30 | 367,888 |
| 2024-05-20 | $4.60 | $4.74 | $4.55 | $4.62 | $4.62 | 248,745 |
| 2024-05-17 | $4.61 | $4.66 | $4.49 | $4.58 | $4.58 | 215,802 |
| 2024-05-16 | $4.70 | $4.73 | $4.49 | $4.60 | $4.60 | 338,630 |
| 2024-05-15 | $4.85 | $4.85 | $4.42 | $4.53 | $4.53 | 514,200 |
| 2024-05-14 | $4.88 | $5.09 | $4.80 | $4.84 | $4.84 | 663,271 |
| 2024-05-13 | $4.11 | $4.71 | $4.11 | $4.65 | $4.65 | 729,293 |
| 2024-05-10 | $4.28 | $4.29 | $4.06 | $4.08 | $4.08 | 271,076 |
| 2024-05-09 | $4.26 | $4.29 | $4.21 | $4.28 | $4.28 | 293,366 |
| 2024-05-08 | $4.15 | $4.29 | $4.07 | $4.27 | $4.27 | 237,981 |
| 2024-05-07 | $4.22 | $4.25 | $4.15 | $4.17 | $4.17 | 232,512 |
| 2024-05-06 | $4.12 | $4.24 | $4.05 | $4.22 | $4.22 | 373,290 |
| 2024-05-03 | $4.03 | $4.12 | $3.99 | $4.05 | $4.05 | 248,382 |
| 2024-05-02 | $4.00 | $4.07 | $3.94 | $3.98 | $3.98 | 274,457 |
| 2024-05-01 | $3.96 | $4.12 | $3.92 | $3.96 | $3.96 | 519,655 |
| 2024-04-30 | $4.12 | $4.13 | $3.93 | $3.95 | $3.95 | 406,515 |
| 2024-04-29 | $4.00 | $4.42 | $4.00 | $4.14 | $4.14 | 791,177 |
| 2024-04-26 | $4.06 | $4.07 | $4.00 | $4.02 | $4.02 | 208,399 |
| 2024-04-25 | $4.13 | $4.14 | $3.95 | $4.05 | $4.05 | 383,467 |
| 2024-04-24 | $4.14 | $4.19 | $4.09 | $4.13 | $4.13 | 335,241 |
| 2024-04-23 | $4.06 | $4.17 | $4.05 | $4.15 | $4.15 | 267,240 |
| 2024-04-22 | $4.10 | $4.11 | $4.02 | $4.05 | $4.05 | 392,892 |
| 2024-04-19 | $4.10 | $4.13 | $4.06 | $4.11 | $4.11 | 325,163 |
| 2024-04-18 | $4.24 | $4.25 | $4.06 | $4.11 | $4.11 | 374,902 |
| 2024-04-17 | $4.18 | $4.35 | $4.17 | $4.22 | $4.22 | 566,607 |
| 2024-04-16 | $4.06 | $4.24 | $4.01 | $4.17 | $4.17 | 473,749 |
| 2024-04-15 | $4.11 | $4.17 | $4.03 | $4.11 | $4.11 | 534,345 |
| 2024-04-12 | $4.16 | $4.18 | $4.09 | $4.16 | $4.16 | 338,535 |
| 2024-04-11 | $4.28 | $4.31 | $4.12 | $4.14 | $4.14 | 290,221 |
| 2024-04-10 | $4.39 | $4.40 | $4.20 | $4.28 | $4.28 | 423,670 |
| 2024-04-09 | $4.66 | $4.74 | $4.43 | $4.45 | $4.45 | 322,084 |
| 2024-04-08 | $4.58 | $4.78 | $4.57 | $4.63 | $4.63 | 472,947 |
| 2024-04-05 | $4.76 | $4.76 | $4.55 | $4.57 | $4.57 | 398,643 |
| 2024-04-04 | $4.77 | $4.83 | $4.73 | $4.75 | $4.75 | 307,725 |
| 2024-04-03 | $4.72 | $4.80 | $4.61 | $4.76 | $4.76 | 283,215 |
| 2024-04-02 | $4.66 | $4.84 | $4.56 | $4.76 | $4.76 | 387,698 |
| 2024-04-01 | $4.84 | $4.87 | $4.59 | $4.68 | $4.68 | 513,836 |
| 2024-03-28 | $4.84 | $4.94 | $4.78 | $4.79 | $4.79 | 280,661 |
| 2024-03-27 | $4.87 | $4.96 | $4.81 | $4.84 | $4.84 | 262,736 |
| 2024-03-26 | $4.80 | $4.99 | $4.76 | $4.87 | $4.87 | 384,401 |
| 2024-03-25 | $4.70 | $4.78 | $4.70 | $4.76 | $4.76 | 314,028 |
| 2024-03-22 | $4.76 | $4.78 | $4.67 | $4.70 | $4.70 | 261,084 |
| 2024-03-21 | $4.84 | $4.86 | $4.73 | $4.75 | $4.75 | 224,651 |
| 2024-03-20 | $4.75 | $4.92 | $4.73 | $4.83 | $4.83 | 267,760 |
| 2024-03-19 | $4.76 | $4.81 | $4.71 | $4.75 | $4.75 | 322,727 |
| 2024-03-18 | $4.87 | $4.88 | $4.75 | $4.76 | $4.76 | 385,079 |
| 2024-03-15 | $4.72 | $4.90 | $4.72 | $4.85 | $4.85 | 588,462 |
| 2024-03-14 | $4.76 | $4.81 | $4.68 | $4.75 | $4.75 | 561,100 |
| 2024-03-13 | $4.84 | $4.94 | $4.73 | $4.75 | $4.75 | 612,776 |
| 2024-03-12 | $5.13 | $5.13 | $4.81 | $4.88 | $4.88 | 385,890 |
| 2024-03-11 | $5.03 | $5.16 | $5.02 | $5.14 | $5.14 | 189,160 |
| 2024-03-08 | $5.06 | $5.13 | $5.01 | $5.02 | $5.02 | 164,676 |
| 2024-03-07 | $5.02 | $5.08 | $4.84 | $5.01 | $5.01 | 383,590 |
| 2024-03-06 | $5.13 | $5.20 | $4.96 | $4.97 | $4.97 | 296,964 |
| 2024-03-05 | $5.12 | $5.37 | $5.05 | $5.11 | $5.11 | 360,683 |
| 2024-03-04 | $5.02 | $5.14 | $4.88 | $5.13 | $5.13 | 351,155 |
| 2024-03-01 | $5.05 | $5.09 | $4.96 | $5.01 | $5.01 | 277,238 |
| 2024-02-29 | $5.10 | $5.19 | $5.01 | $5.06 | $5.06 | 289,844 |
| 2024-02-28 | $5.11 | $5.16 | $5.02 | $5.05 | $5.05 | 279,464 |
| 2024-02-27 | $5.15 | $5.26 | $5.14 | $5.16 | $5.16 | 378,203 |
| 2024-02-26 | $5.30 | $5.30 | $5.07 | $5.12 | $5.12 | 352,563 |
| 2024-02-23 | $5.21 | $5.36 | $5.20 | $5.28 | $5.28 | 468,894 |
| 2024-02-22 | $5.10 | $5.30 | $5.05 | $5.15 | $5.15 | 341,210 |
| 2024-02-21 | $5.20 | $5.23 | $5.08 | $5.13 | $5.13 | 390,525 |
| 2024-02-20 | $5.16 | $5.28 | $5.12 | $5.19 | $5.19 | 381,493 |
| 2024-02-16 | $5.26 | $5.34 | $5.16 | $5.21 | $5.21 | 614,100 |
| 2024-02-15 | $5.26 | $5.54 | $5.26 | $5.32 | $5.32 | 454,409 |
| 2024-02-14 | $5.43 | $5.46 | $5.26 | $5.28 | $5.28 | 389,796 |
| 2024-02-13 | $5.79 | $5.79 | $5.35 | $5.36 | $5.36 | 586,993 |
| 2024-02-12 | $6.03 | $6.17 | $5.77 | $5.94 | $5.94 | 679,213 |
| 2024-02-09 | $5.78 | $6.24 | $5.36 | $5.98 | $5.98 | 795,576 |
| 2024-02-08 | $5.92 | $6.08 | $5.82 | $5.87 | $5.87 | 806,205 |
| 2024-02-07 | $6.02 | $6.05 | $5.81 | $5.94 | $5.94 | 308,574 |
| 2024-02-06 | $6.00 | $6.15 | $5.96 | $6.00 | $6.00 | 324,524 |
| 2024-02-05 | $6.03 | $6.15 | $5.83 | $6.00 | $6.00 | 354,126 |
| 2024-02-02 | $6.23 | $6.37 | $6.09 | $6.10 | $6.10 | 466,552 |
| 2024-02-01 | $6.29 | $6.51 | $6.26 | $6.30 | $6.30 | 408,889 |
| 2024-01-31 | $6.45 | $6.59 | $6.21 | $6.21 | $6.21 | 336,511 |
| 2024-01-30 | $6.60 | $6.65 | $6.44 | $6.44 | $6.44 | 374,049 |
| 2024-01-29 | $6.71 | $6.78 | $6.56 | $6.70 | $6.70 | 347,595 |
| 2024-01-26 | $6.87 | $7.05 | $6.67 | $6.71 | $6.71 | 235,465 |
| 2024-01-25 | $6.94 | $7.01 | $6.82 | $6.85 | $6.85 | 300,909 |
| 2024-01-24 | $6.97 | $7.09 | $6.69 | $6.80 | $6.80 | 328,055 |
| 2024-01-23 | $7.12 | $7.24 | $6.85 | $6.94 | $6.94 | 304,340 |
| 2024-01-22 | $6.76 | $7.06 | $6.68 | $7.04 | $7.04 | 288,825 |
| 2024-01-19 | $6.86 | $6.86 | $6.60 | $6.74 | $6.74 | 368,110 |
| 2024-01-18 | $6.95 | $7.04 | $6.81 | $6.84 | $6.84 | 388,941 |
| 2024-01-17 | $6.96 | $7.04 | $6.84 | $6.93 | $6.93 | 270,764 |
| 2024-01-16 | $7.18 | $7.25 | $7.03 | $7.06 | $7.06 | 248,631 |
| 2024-01-12 | $7.25 | $7.40 | $7.17 | $7.25 | $7.25 | 252,066 |
| 2024-01-11 | $7.09 | $7.21 | $7.03 | $7.16 | $7.16 | 352,297 |
| 2024-01-10 | $7.23 | $7.26 | $7.11 | $7.12 | $7.12 | 231,994 |
| 2024-01-09 | $7.28 | $7.28 | $7.11 | $7.22 | $7.22 | 356,569 |
| 2024-01-08 | $7.19 | $7.50 | $7.06 | $7.36 | $7.36 | 284,442 |
| 2024-01-05 | $7.17 | $7.35 | $7.07 | $7.15 | $7.15 | 316,836 |
| 2024-01-04 | $7.33 | $7.33 | $7.16 | $7.20 | $7.20 | 203,347 |
| 2024-01-03 | $7.56 | $7.56 | $7.27 | $7.32 | $7.32 | 449,449 |
| 2024-01-02 | $7.57 | $7.79 | $7.40 | $7.58 | $7.58 | 289,097 |
| 2023-12-29 | $7.47 | $7.63 | $7.42 | $7.56 | $7.56 | 392,612 |
| 2023-12-28 | $7.41 | $7.56 | $7.39 | $7.52 | $7.52 | 211,340 |
| 2023-12-27 | $7.55 | $7.69 | $7.39 | $7.41 | $7.41 | 234,582 |
| 2023-12-26 | $7.52 | $7.65 | $7.41 | $7.54 | $7.54 | 382,551 |
| 2023-12-22 | $7.57 | $7.70 | $7.46 | $7.52 | $7.52 | 253,953 |
| 2023-12-21 | $7.40 | $7.70 | $7.40 | $7.56 | $7.56 | 253,682 |
| 2023-12-20 | $7.51 | $7.72 | $7.33 | $7.33 | $7.33 | 402,715 |
| 2023-12-19 | $7.27 | $7.55 | $7.27 | $7.51 | $7.51 | 353,836 |
| 2023-12-18 | $7.29 | $7.51 | $7.23 | $7.27 | $7.27 | 414,396 |
| 2023-12-15 | $7.65 | $7.69 | $7.33 | $7.33 | $7.33 | 540,761 |
| 2023-12-14 | $7.49 | $7.90 | $7.42 | $7.54 | $7.54 | 701,363 |
| 2023-12-13 | $6.99 | $7.42 | $6.98 | $7.36 | $7.36 | 758,131 |
| 2023-12-12 | $7.11 | $7.11 | $6.71 | $6.91 | $6.91 | 449,345 |
| 2023-12-11 | $7.28 | $7.35 | $7.02 | $7.14 | $7.14 | 343,515 |
| 2023-12-08 | $7.52 | $7.59 | $7.18 | $7.25 | $7.25 | 272,944 |
| 2023-12-07 | $7.56 | $7.60 | $7.40 | $7.51 | $7.51 | 237,994 |
| 2023-12-06 | $7.71 | $7.85 | $7.59 | $7.61 | $7.61 | 301,811 |
| 2023-12-05 | $7.60 | $7.77 | $7.54 | $7.71 | $7.71 | 307,589 |
| 2023-12-04 | $7.47 | $7.82 | $7.46 | $7.69 | $7.69 | 422,785 |
| 2023-12-01 | $6.93 | $7.58 | $6.93 | $7.47 | $7.47 | 668,402 |
| 2023-11-30 | $7.23 | $7.24 | $6.73 | $6.93 | $6.93 | 2,638,791 |
| 2023-11-29 | $7.32 | $7.50 | $7.11 | $7.24 | $7.24 | 405,715 |
| 2023-11-28 | $7.19 | $7.41 | $6.99 | $7.31 | $7.31 | 545,680 |
| 2023-11-27 | $7.51 | $7.51 | $7.16 | $7.23 | $7.23 | 452,487 |
| 2023-11-24 | $7.51 | $7.60 | $7.33 | $7.50 | $7.50 | 313,408 |
| 2023-11-22 | $7.71 | $7.83 | $7.51 | $7.54 | $7.54 | 192,137 |
| 2023-11-21 | $7.68 | $7.82 | $7.55 | $7.71 | $7.71 | 404,825 |
| 2023-11-20 | $7.60 | $7.74 | $7.55 | $7.72 | $7.72 | 444,510 |
| 2023-11-17 | $7.70 | $7.94 | $7.60 | $7.62 | $7.62 | 425,091 |
| 2023-11-16 | $7.80 | $7.90 | $7.46 | $7.60 | $7.60 | 384,539 |
| 2023-11-15 | $7.91 | $8.27 | $7.91 | $8.00 | $8.00 | 489,056 |
| 2023-11-14 | $7.66 | $8.08 | $7.66 | $7.90 | $7.90 | 563,205 |
| 2023-11-13 | $7.10 | $7.69 | $7.03 | $7.45 | $7.45 | 753,157 |
| 2023-11-10 | $7.34 | $7.35 | $6.92 | $7.18 | $7.18 | 341,572 |
| 2023-11-09 | $7.28 | $7.45 | $7.19 | $7.34 | $7.34 | 366,300 |
| 2023-11-08 | $7.19 | $7.31 | $7.03 | $7.29 | $7.29 | 357,555 |
| 2023-11-07 | $7.04 | $7.24 | $6.85 | $7.15 | $7.15 | 639,150 |
| 2023-11-06 | $7.20 | $7.33 | $6.92 | $7.10 | $7.10 | 600,250 |
| 2023-11-03 | $7.33 | $7.48 | $7.15 | $7.21 | $7.21 | 660,956 |
| 2023-11-02 | $7.12 | $7.38 | $6.97 | $7.19 | $7.19 | 677,107 |
| 2023-11-01 | $6.87 | $7.25 | $6.75 | $7.00 | $7.00 | 1,186,949 |
| 2023-10-31 | $6.48 | $7.03 | $5.50 | $6.89 | $6.89 | 4,475,295 |
| 2023-10-30 | $9.42 | $9.45 | $9.09 | $9.18 | $9.18 | 719,964 |
| 2023-10-27 | $9.41 | $9.58 | $9.32 | $9.36 | $9.36 | 240,680 |
| 2023-10-26 | $9.38 | $9.53 | $9.26 | $9.40 | $9.40 | 236,372 |
| 2023-10-25 | $9.39 | $9.47 | $9.21 | $9.39 | $9.39 | 341,208 |
| 2023-10-24 | $10.09 | $10.53 | $9.27 | $9.39 | $9.39 | 729,311 |
| 2023-10-23 | $9.87 | $10.16 | $9.76 | $10.07 | $10.07 | 439,900 |
| 2023-10-20 | $9.92 | $9.97 | $9.74 | $9.94 | $9.94 | 478,041 |
| 2023-10-19 | $10.01 | $10.18 | $9.82 | $9.90 | $9.90 | 278,313 |
| 2023-10-18 | $10.42 | $10.49 | $10.04 | $10.14 | $10.14 | 310,148 |
| 2023-10-17 | $10.00 | $10.60 | $10.00 | $10.52 | $10.52 | 335,272 |
| 2023-10-16 | $9.82 | $10.41 | $9.82 | $10.06 | $10.06 | 393,203 |
| 2023-10-13 | $9.41 | $9.75 | $9.30 | $9.70 | $9.70 | 265,622 |
| 2023-10-12 | $9.88 | $9.88 | $9.34 | $9.37 | $9.37 | 505,812 |
| 2023-10-11 | $9.93 | $10.07 | $9.78 | $9.89 | $9.89 | 251,968 |
| 2023-10-10 | $9.89 | $10.19 | $9.85 | $9.93 | $9.93 | 300,641 |
| 2023-10-09 | $9.76 | $10.04 | $9.64 | $9.89 | $9.89 | 379,417 |
| 2023-10-06 | $9.63 | $9.88 | $9.50 | $9.80 | $9.80 | 495,762 |
| 2023-10-05 | $9.85 | $9.87 | $9.59 | $9.65 | $9.65 | 409,109 |
| 2023-10-04 | $10.02 | $10.13 | $9.80 | $9.87 | $9.87 | 337,845 |
| 2023-10-03 | $11.00 | $11.00 | $10.06 | $10.09 | $10.09 | 322,092 |
| 2023-10-02 | $10.25 | $11.20 | $10.12 | $11.04 | $11.04 | 817,252 |
| 2023-09-29 | $10.29 | $10.52 | $10.19 | $10.25 | $10.25 | 322,333 |
| 2023-09-28 | $10.43 | $10.49 | $10.19 | $10.21 | $10.21 | 291,499 |
| 2023-09-27 | $10.66 | $10.79 | $10.46 | $10.49 | $10.49 | 222,328 |
| 2023-09-26 | $10.83 | $10.91 | $10.59 | $10.63 | $10.63 | 278,501 |
| 2023-09-25 | $10.91 | $10.91 | $10.64 | $10.85 | $10.85 | 229,507 |
| 2023-09-22 | $11.11 | $11.26 | $10.94 | $10.97 | $10.97 | 223,571 |
| 2023-09-21 | $11.19 | $11.33 | $11.09 | $11.12 | $11.12 | 290,897 |
| 2023-09-20 | $11.65 | $11.65 | $11.27 | $11.30 | $11.30 | 323,770 |
| 2023-09-19 | $11.57 | $11.78 | $11.51 | $11.65 | $11.65 | 355,432 |
| 2023-09-18 | $11.80 | $11.80 | $11.32 | $11.58 | $11.58 | 288,944 |
| 2023-09-15 | $11.59 | $11.75 | $11.23 | $11.72 | $11.72 | 1,503,844 |
| 2023-09-14 | $11.39 | $11.74 | $11.31 | $11.52 | $11.52 | 413,859 |
| 2023-09-13 | $11.07 | $11.40 | $10.96 | $11.35 | $11.35 | 362,415 |
| 2023-09-12 | $11.05 | $11.12 | $10.84 | $11.00 | $11.00 | 267,308 |
| 2023-09-11 | $10.88 | $11.19 | $10.77 | $11.04 | $11.04 | 471,611 |
| 2023-09-08 | $10.92 | $10.92 | $10.48 | $10.80 | $10.80 | 604,075 |
| 2023-09-07 | $11.25 | $11.25 | $10.80 | $10.94 | $10.94 | 322,582 |
| 2023-09-06 | $11.14 | $11.27 | $10.96 | $11.27 | $11.27 | 436,504 |
| 2023-09-05 | $11.47 | $11.50 | $11.13 | $11.18 | $11.18 | 358,006 |
| 2023-09-01 | $11.28 | $11.58 | $11.28 | $11.56 | $11.56 | 392,624 |
| 2023-08-31 | $11.32 | $11.53 | $11.26 | $11.27 | $11.27 | 316,334 |
| 2023-08-30 | $11.21 | $11.46 | $11.08 | $11.35 | $11.35 | 415,434 |
| 2023-08-29 | $11.42 | $11.44 | $11.19 | $11.25 | $11.25 | 237,813 |
| 2023-08-28 | $11.30 | $11.61 | $11.30 | $11.43 | $11.43 | 295,340 |
| 2023-08-25 | $11.17 | $11.39 | $11.17 | $11.27 | $11.27 | 307,649 |
| 2023-08-24 | $11.22 | $11.29 | $10.98 | $11.14 | $11.14 | 619,762 |
| 2023-08-23 | $11.27 | $11.47 | $11.10 | $11.33 | $11.33 | 429,946 |
| 2023-08-22 | $11.39 | $11.45 | $11.05 | $11.34 | $11.34 | 422,409 |
| 2023-08-21 | $11.87 | $12.02 | $11.40 | $11.43 | $11.43 | 454,238 |
| 2023-08-18 | $11.94 | $12.23 | $11.87 | $11.91 | $11.91 | 423,246 |
| 2023-08-17 | $12.43 | $12.60 | $12.00 | $12.04 | $12.04 | 280,160 |
| 2023-08-16 | $12.42 | $12.60 | $12.28 | $12.41 | $12.41 | 378,654 |
| 2023-08-15 | $12.57 | $12.58 | $12.32 | $12.42 | $12.42 | 293,444 |
| 2023-08-14 | $12.68 | $12.73 | $12.41 | $12.57 | $12.57 | 290,865 |
| 2023-08-11 | $12.64 | $12.90 | $12.62 | $12.77 | $12.77 | 397,663 |
| 2023-08-10 | $12.77 | $12.92 | $12.66 | $12.89 | $12.59 | 431,980 |
| 2023-08-09 | $13.12 | $13.12 | $12.65 | $12.66 | $12.37 | 922,620 |
| 2023-08-08 | $13.23 | $13.23 | $12.86 | $13.06 | $12.76 | 424,939 |
| 2023-08-07 | $13.26 | $13.40 | $13.07 | $13.35 | $13.04 | 369,509 |
| 2023-08-04 | $13.26 | $13.35 | $13.02 | $13.28 | $13.28 | 394,225 |
| 2023-08-03 | $13.48 | $13.51 | $13.01 | $13.27 | $13.27 | 497,985 |
| 2023-08-02 | $13.75 | $13.94 | $13.40 | $13.43 | $13.43 | 812,036 |
| 2023-08-01 | $14.52 | $15.08 | $13.75 | $13.79 | $13.79 | 1,236,565 |
| 2023-07-31 | $14.25 | $14.74 | $14.21 | $14.65 | $14.65 | 774,733 |
| 2023-07-28 | $14.15 | $14.24 | $14.02 | $14.19 | $14.19 | 294,151 |
| 2023-07-27 | $14.34 | $14.60 | $13.94 | $14.00 | $14.00 | 335,611 |
| 2023-07-26 | $14.03 | $14.35 | $14.03 | $14.30 | $14.30 | 320,650 |
| 2023-07-25 | $13.78 | $14.16 | $13.72 | $14.05 | $14.05 | 338,057 |
| 2023-07-24 | $13.54 | $13.85 | $13.41 | $13.80 | $13.80 | 350,089 |
| 2023-07-21 | $13.90 | $13.95 | $13.50 | $13.58 | $13.58 | 313,821 |
| 2023-07-20 | $14.10 | $14.11 | $13.71 | $13.80 | $13.80 | 231,216 |
| 2023-07-19 | $13.81 | $14.21 | $13.78 | $14.08 | $14.08 | 318,272 |
| 2023-07-18 | $13.50 | $13.91 | $13.50 | $13.79 | $13.79 | 306,455 |
| 2023-07-17 | $13.56 | $13.62 | $13.29 | $13.51 | $13.51 | 320,464 |
| 2023-07-14 | $13.53 | $13.67 | $13.27 | $13.60 | $13.60 | 297,593 |
| 2023-07-13 | $13.39 | $13.62 | $13.21 | $13.55 | $13.55 | 401,541 |
| 2023-07-12 | $13.87 | $13.92 | $13.26 | $13.29 | $13.29 | 532,496 |
| 2023-07-11 | $13.00 | $13.78 | $13.00 | $13.72 | $13.72 | 511,346 |
| 2023-07-10 | $13.20 | $13.44 | $12.92 | $12.97 | $12.97 | 497,545 |
| 2023-07-07 | $13.15 | $13.43 | $13.10 | $13.13 | $13.13 | 470,973 |
| 2023-07-06 | $13.27 | $13.33 | $13.02 | $13.15 | $13.15 | 457,429 |
| 2023-07-05 | $13.70 | $13.74 | $13.36 | $13.36 | $13.36 | 445,663 |
| 2023-07-03 | $13.70 | $13.96 | $13.67 | $13.75 | $13.75 | 261,735 |
| 2023-06-30 | $14.14 | $14.16 | $13.78 | $13.79 | $13.79 | 419,588 |
| 2023-06-29 | $13.92 | $14.12 | $13.81 | $14.07 | $14.07 | 297,577 |
| 2023-06-28 | $14.04 | $14.04 | $13.64 | $13.84 | $13.84 | 353,236 |
| 2023-06-27 | $13.98 | $14.14 | $13.76 | $14.08 | $14.08 | 386,794 |
| 2023-06-26 | $13.78 | $14.07 | $13.74 | $13.94 | $13.94 | 443,928 |
| 2023-06-23 | $13.68 | $14.02 | $13.57 | $13.74 | $13.74 | 1,941,856 |
| 2023-06-22 | $13.76 | $13.81 | $13.27 | $13.68 | $13.68 | 627,488 |
| 2023-06-21 | $14.29 | $14.31 | $13.75 | $13.75 | $13.75 | 487,301 |
| 2023-06-20 | $14.15 | $14.47 | $14.01 | $14.32 | $14.32 | 872,406 |
| 2023-06-16 | $14.06 | $14.20 | $13.76 | $14.08 | $14.08 | 5,272,227 |
| 2023-06-15 | $13.82 | $13.97 | $13.37 | $13.95 | $13.95 | 1,086,276 |
| 2023-06-14 | $14.71 | $14.77 | $13.76 | $13.82 | $13.82 | 1,072,055 |
| 2023-06-13 | $14.93 | $15.01 | $14.66 | $14.72 | $14.72 | 517,681 |
| 2023-06-12 | $15.01 | $15.05 | $14.65 | $14.79 | $14.79 | 565,964 |
| 2023-06-09 | $15.22 | $15.49 | $14.95 | $14.96 | $14.96 | 491,885 |
| 2023-06-08 | $15.60 | $15.65 | $15.15 | $15.22 | $15.22 | 591,716 |
| 2023-06-07 | $15.46 | $15.84 | $15.38 | $15.65 | $15.65 | 440,694 |
| 2023-06-06 | $14.66 | $15.48 | $14.63 | $15.30 | $15.30 | 498,280 |
| 2023-06-05 | $15.10 | $15.17 | $14.49 | $14.67 | $14.67 | 929,533 |
| 2023-06-02 | $15.57 | $16.04 | $15.23 | $15.95 | $15.95 | 501,674 |
| 2023-06-01 | $15.01 | $15.63 | $14.60 | $15.45 | $15.45 | 441,434 |
| 2023-05-31 | $14.60 | $14.91 | $14.55 | $14.83 | $14.83 | 339,082 |
| 2023-05-30 | $14.88 | $14.88 | $14.38 | $14.61 | $14.61 | 331,155 |
| 2023-05-26 | $14.80 | $14.98 | $14.71 | $14.87 | $14.87 | 363,539 |
| 2023-05-25 | $15.02 | $15.09 | $14.72 | $14.84 | $14.84 | 352,973 |
| 2023-05-24 | $15.84 | $16.18 | $14.77 | $14.84 | $14.84 | 596,687 |
| 2023-05-23 | $14.16 | $15.91 | $14.05 | $15.70 | $15.70 | 1,120,879 |
| 2023-05-22 | $14.77 | $15.74 | $14.59 | $15.18 | $15.18 | 873,584 |
| 2023-05-19 | $15.40 | $15.44 | $14.63 | $14.72 | $14.72 | 530,515 |
| 2023-05-18 | $15.41 | $15.73 | $15.23 | $15.48 | $15.48 | 423,683 |
| 2023-05-17 | $15.03 | $15.51 | $14.90 | $15.48 | $15.48 | 251,507 |
| 2023-05-16 | $15.01 | $15.10 | $14.77 | $14.96 | $14.96 | 285,699 |
| 2023-05-15 | $15.25 | $15.26 | $14.97 | $15.15 | $15.15 | 258,004 |
| 2023-05-12 | $15.56 | $15.60 | $15.06 | $15.20 | $15.20 | 203,571 |
| 2023-05-11 | $15.57 | $15.74 | $15.48 | $15.55 | $15.55 | 209,212 |
| 2023-05-10 | $14.97 | $15.72 | $14.95 | $15.58 | $15.58 | 642,249 |
| 2023-05-09 | $14.88 | $14.92 | $14.44 | $14.82 | $14.82 | 267,458 |
| 2023-05-08 | $15.05 | $15.05 | $14.71 | $14.85 | $14.85 | 323,306 |
| 2023-05-05 | $14.90 | $15.25 | $14.90 | $15.02 | $15.02 | 267,951 |
| 2023-05-04 | $14.69 | $14.83 | $14.45 | $14.65 | $14.65 | 210,273 |
| 2023-05-03 | $15.01 | $15.28 | $14.69 | $14.70 | $14.70 | 280,193 |
| 2023-05-02 | $15.23 | $15.23 | $14.71 | $15.02 | $15.02 | 373,264 |
| 2023-05-01 | $15.29 | $15.32 | $15.06 | $15.22 | $15.22 | 286,070 |
| 2023-04-28 | $15.23 | $15.98 | $15.20 | $15.37 | $15.37 | 701,624 |
| 2023-04-27 | $15.22 | $15.29 | $15.03 | $15.22 | $15.22 | 335,763 |
| 2023-04-26 | $15.14 | $15.36 | $15.10 | $15.18 | $15.18 | 275,285 |
| 2023-04-25 | $15.26 | $15.33 | $15.10 | $15.16 | $15.16 | 216,099 |
| 2023-04-24 | $15.39 | $15.51 | $15.26 | $15.35 | $15.35 | 190,655 |
| 2023-04-21 | $15.41 | $15.53 | $15.28 | $15.38 | $15.38 | 238,257 |
| 2023-04-20 | $15.30 | $15.66 | $15.30 | $15.45 | $15.45 | 215,175 |
| 2023-04-19 | $15.50 | $15.59 | $15.26 | $15.42 | $15.42 | 264,101 |
| 2023-04-18 | $15.72 | $15.78 | $15.50 | $15.62 | $15.62 | 354,985 |
| 2023-04-17 | $15.71 | $15.92 | $15.49 | $15.69 | $15.69 | 362,302 |
| 2023-04-14 | $15.78 | $15.91 | $15.49 | $15.71 | $15.71 | 261,095 |
| 2023-04-13 | $15.62 | $15.74 | $15.41 | $15.67 | $15.67 | 247,362 |
| 2023-04-12 | $15.88 | $15.88 | $15.47 | $15.50 | $15.50 | 218,289 |
| 2023-04-11 | $15.63 | $15.89 | $15.60 | $15.83 | $15.83 | 342,273 |
| 2023-04-10 | $15.40 | $15.81 | $15.29 | $15.54 | $15.54 | 421,087 |
| 2023-04-06 | $15.58 | $15.62 | $15.25 | $15.39 | $15.39 | 373,213 |
| 2023-04-05 | $16.06 | $16.06 | $15.54 | $15.54 | $15.54 | 306,195 |
| 2023-04-04 | $16.62 | $16.62 | $15.90 | $16.09 | $16.09 | 379,626 |
| 2023-04-03 | $16.39 | $16.62 | $16.12 | $16.56 | $16.56 | 501,666 |
| 2023-03-31 | $16.04 | $16.42 | $15.97 | $16.24 | $16.24 | 458,311 |
| 2023-03-30 | $16.25 | $16.62 | $15.79 | $15.90 | $15.90 | 555,716 |
| 2023-03-29 | $16.48 | $16.66 | $16.00 | $16.08 | $16.08 | 439,734 |
| 2023-03-28 | $15.88 | $16.59 | $15.83 | $16.38 | $16.38 | 518,288 |
| 2023-03-27 | $16.61 | $16.66 | $15.89 | $15.91 | $15.91 | 590,021 |
| 2023-03-24 | $16.69 | $16.69 | $16.28 | $16.56 | $16.56 | 410,124 |
| 2023-03-23 | $16.13 | $16.93 | $16.00 | $16.71 | $16.71 | 639,190 |
| 2023-03-22 | $17.33 | $17.48 | $16.32 | $16.41 | $16.41 | 1,073,869 |
| 2023-03-21 | $16.97 | $17.44 | $16.97 | $17.36 | $17.36 | 400,998 |
| 2023-03-20 | $17.36 | $17.75 | $16.57 | $16.89 | $16.89 | 445,894 |
| 2023-03-17 | $18.14 | $18.20 | $17.09 | $17.31 | $17.31 | 1,377,608 |
| 2023-03-16 | $17.60 | $18.39 | $17.37 | $18.30 | $18.30 | 397,718 |
| 2023-03-15 | $17.46 | $17.93 | $17.33 | $17.69 | $17.69 | 436,333 |
| 2023-03-14 | $17.51 | $17.80 | $17.39 | $17.77 | $17.77 | 496,387 |
| 2023-03-13 | $17.17 | $17.50 | $16.96 | $17.14 | $17.14 | 455,837 |
| 2023-03-10 | $17.65 | $17.65 | $17.13 | $17.35 | $17.35 | 460,329 |
| 2023-03-09 | $17.75 | $17.97 | $17.59 | $17.63 | $17.63 | 444,967 |
| 2023-03-08 | $17.60 | $17.79 | $17.44 | $17.74 | $17.74 | 381,242 |
| 2023-03-07 | $17.47 | $17.80 | $17.42 | $17.65 | $17.65 | 364,815 |
| 2023-03-06 | $18.31 | $18.31 | $17.18 | $17.37 | $17.37 | 641,176 |
| 2023-03-03 | $18.69 | $18.69 | $18.17 | $18.27 | $18.27 | 332,662 |
| 2023-03-02 | $18.57 | $18.81 | $18.51 | $18.51 | $18.51 | 306,290 |
| 2023-03-01 | $18.75 | $18.81 | $18.53 | $18.67 | $18.67 | 315,471 |
| 2023-02-28 | $18.98 | $19.08 | $18.69 | $18.78 | $18.78 | 402,544 |
| 2023-02-27 | $19.57 | $19.65 | $18.90 | $19.01 | $19.01 | 391,036 |
| 2023-02-24 | $19.12 | $19.44 | $19.07 | $19.42 | $19.42 | 377,051 |
| 2023-02-23 | $19.73 | $19.73 | $19.03 | $19.47 | $19.47 | 366,784 |
| 2023-02-22 | $19.59 | $20.03 | $19.49 | $19.64 | $19.64 | 350,054 |
| 2023-02-21 | $19.75 | $20.27 | $19.50 | $19.57 | $19.57 | 522,129 |
| 2023-02-17 | $19.98 | $20.20 | $19.64 | $19.95 | $19.95 | 894,454 |
| 2023-02-16 | $19.56 | $20.27 | $19.48 | $19.83 | $19.83 | 338,858 |
| 2023-02-15 | $19.87 | $20.28 | $19.62 | $20.19 | $19.89 | 377,078 |
| 2023-02-14 | $20.07 | $20.35 | $19.68 | $19.89 | $19.59 | 412,719 |
| 2023-02-13 | $19.25 | $20.15 | $18.92 | $20.11 | $19.81 | 524,058 |
| 2023-02-10 | $19.73 | $19.91 | $19.11 | $19.14 | $18.85 | 404,388 |
| 2023-02-09 | $19.37 | $19.92 | $19.31 | $19.87 | $19.57 | 468,437 |
| 2023-02-08 | $19.43 | $19.70 | $19.15 | $19.23 | $18.94 | 492,962 |
| 2023-02-07 | $20.49 | $20.49 | $18.81 | $19.61 | $19.32 | 1,021,367 |
| 2023-02-06 | $22.01 | $22.34 | $20.40 | $20.50 | $20.19 | 735,281 |
| 2023-02-03 | $22.05 | $22.38 | $21.86 | $22.07 | $22.07 | 335,729 |
| 2023-02-02 | $21.68 | $22.64 | $21.68 | $22.22 | $22.22 | 433,146 |
| 2023-02-01 | $21.47 | $21.64 | $20.82 | $21.44 | $21.44 | 281,891 |
| 2023-01-31 | $21.49 | $21.94 | $21.19 | $21.48 | $21.48 | 540,406 |
| 2023-01-30 | $21.33 | $21.53 | $21.17 | $21.33 | $21.33 | 270,707 |
| 2023-01-27 | $21.15 | $21.58 | $21.07 | $21.52 | $21.52 | 271,914 |
| 2023-01-26 | $20.79 | $21.18 | $20.62 | $21.15 | $21.15 | 328,604 |
| 2023-01-25 | $20.11 | $20.75 | $20.08 | $20.71 | $20.71 | 251,060 |
| 2023-01-24 | $19.69 | $20.43 | $19.60 | $20.38 | $20.38 | 448,703 |
| 2023-01-23 | $18.67 | $19.84 | $18.49 | $19.78 | $19.78 | 689,033 |
| 2023-01-20 | $18.03 | $18.72 | $17.83 | $18.64 | $18.64 | 558,097 |
| 2023-01-19 | $19.94 | $19.94 | $17.82 | $17.88 | $17.88 | 631,184 |
| 2023-01-18 | $19.97 | $20.45 | $19.87 | $19.98 | $19.98 | 486,866 |
| 2023-01-17 | $19.14 | $19.85 | $19.05 | $19.83 | $19.83 | 342,564 |
| 2023-01-13 | $19.24 | $19.58 | $19.02 | $19.13 | $19.13 | 241,468 |
| 2023-01-12 | $19.76 | $19.84 | $19.17 | $19.36 | $19.36 | 277,356 |
| 2023-01-11 | $19.41 | $19.64 | $19.39 | $19.58 | $19.58 | 236,443 |
| 2023-01-10 | $18.75 | $19.38 | $18.74 | $19.38 | $19.38 | 234,490 |
| 2023-01-09 | $18.51 | $18.90 | $18.43 | $18.74 | $18.74 | 263,644 |
| 2023-01-06 | $18.14 | $18.56 | $18.08 | $18.52 | $18.52 | 232,251 |
| 2023-01-05 | $18.25 | $18.37 | $17.97 | $18.08 | $18.08 | 202,414 |
| 2023-01-04 | $17.84 | $18.48 | $17.84 | $18.45 | $18.45 | 256,381 |
| 2023-01-03 | $17.93 | $17.94 | $17.53 | $17.84 | $17.84 | 474,622 |
| 2022-12-30 | $17.42 | $17.77 | $17.42 | $17.70 | $17.70 | 207,905 |
| 2022-12-29 | $17.25 | $17.86 | $17.23 | $17.59 | $17.59 | 325,857 |
| 2022-12-28 | $17.94 | $18.14 | $17.08 | $17.16 | $17.16 | 311,542 |
| 2022-12-27 | $18.06 | $18.24 | $17.78 | $17.97 | $17.97 | 267,741 |
| 2022-12-23 | $17.64 | $18.16 | $17.56 | $18.12 | $18.12 | 208,494 |
| 2022-12-22 | $18.01 | $18.01 | $17.49 | $17.69 | $17.69 | 292,128 |
| 2022-12-21 | $17.93 | $18.30 | $17.79 | $18.23 | $18.23 | 328,416 |
| 2022-12-20 | $17.78 | $18.12 | $17.54 | $17.82 | $17.82 | 305,582 |
| 2022-12-19 | $18.32 | $18.52 | $17.55 | $17.74 | $17.74 | 351,976 |
| 2022-12-16 | $18.71 | $18.90 | $18.26 | $18.44 | $18.44 | 584,463 |
| 2022-12-15 | $18.90 | $18.95 | $18.24 | $18.79 | $18.79 | 427,615 |
| 2022-12-14 | $18.75 | $19.23 | $18.52 | $19.10 | $19.10 | 449,915 |
| 2022-12-13 | $19.38 | $19.38 | $18.55 | $18.77 | $18.77 | 487,585 |
| 2022-12-12 | $18.83 | $19.00 | $18.68 | $18.83 | $18.83 | 212,646 |
| 2022-12-09 | $18.73 | $18.95 | $18.61 | $18.77 | $18.77 | 192,045 |
| 2022-12-08 | $18.89 | $19.36 | $18.72 | $18.95 | $18.95 | 230,062 |
| 2022-12-07 | $19.06 | $19.40 | $18.76 | $18.86 | $18.86 | 212,205 |
| 2022-12-06 | $19.43 | $19.63 | $19.14 | $19.18 | $19.18 | 189,717 |
| 2022-12-05 | $19.42 | $19.65 | $19.28 | $19.47 | $19.47 | 243,280 |
| 2022-12-02 | $19.27 | $19.45 | $19.00 | $19.41 | $19.41 | 178,881 |
| 2022-12-01 | $19.87 | $19.87 | $19.30 | $19.33 | $19.33 | 189,824 |
| 2022-11-30 | $19.37 | $19.84 | $19.19 | $19.80 | $19.80 | 292,426 |
| 2022-11-29 | $19.68 | $19.73 | $19.33 | $19.38 | $19.38 | 191,598 |
| 2022-11-28 | $19.78 | $20.10 | $19.48 | $19.58 | $19.58 | 305,626 |
| 2022-11-25 | $20.44 | $20.65 | $19.86 | $19.88 | $19.88 | 193,232 |
| 2022-11-23 | $20.19 | $20.50 | $20.09 | $20.48 | $20.48 | 249,293 |
| 2022-11-22 | $19.63 | $20.13 | $19.35 | $20.13 | $20.13 | 270,358 |
| 2022-11-21 | $19.30 | $19.72 | $19.06 | $19.67 | $19.67 | 285,422 |
| 2022-11-18 | $19.46 | $19.85 | $19.11 | $19.25 | $19.25 | 301,491 |
| 2022-11-17 | $18.59 | $19.17 | $18.22 | $19.16 | $19.16 | 470,045 |
| 2022-11-16 | $20.28 | $20.56 | $18.80 | $19.14 | $18.84 | 680,167 |
| 2022-11-15 | $21.14 | $21.37 | $20.40 | $20.46 | $20.14 | 440,528 |
| 2022-11-14 | $21.21 | $21.26 | $20.67 | $20.67 | $20.35 | 352,904 |
| 2022-11-11 | $21.48 | $21.63 | $21.05 | $21.26 | $20.93 | 352,700 |
| 2022-11-10 | $20.35 | $21.53 | $20.35 | $21.43 | $21.10 | 431,276 |
| 2022-11-09 | $20.04 | $20.48 | $19.60 | $20.10 | $19.79 | 510,400 |
| 2022-11-08 | $20.93 | $21.22 | $19.07 | $19.97 | $19.66 | 968,462 |
| 2022-11-07 | $22.02 | $22.23 | $21.36 | $21.37 | $21.04 | 414,863 |
| 2022-11-04 | $21.68 | $22.41 | $21.34 | $22.31 | $21.97 | 319,135 |
| 2022-11-03 | $21.46 | $21.72 | $21.29 | $21.40 | $21.07 | 233,178 |
| 2022-11-02 | $21.90 | $22.35 | $21.70 | $21.70 | $21.37 | 313,013 |
| 2022-11-01 | $21.59 | $21.99 | $21.39 | $21.90 | $21.56 | 268,370 |
| 2022-10-31 | $21.72 | $21.77 | $21.28 | $21.32 | $20.99 | 220,602 |
| 2022-10-28 | $21.61 | $22.17 | $21.48 | $21.85 | $21.85 | 273,346 |
| 2022-10-27 | $21.56 | $21.97 | $21.47 | $21.53 | $21.53 | 211,577 |
| 2022-10-26 | $21.75 | $21.91 | $21.28 | $21.38 | $21.38 | 232,310 |
| 2022-10-25 | $21.15 | $22.16 | $21.10 | $21.73 | $21.73 | 452,805 |
| 2022-10-24 | $21.41 | $21.41 | $20.59 | $21.20 | $21.20 | 385,031 |
| 2022-10-21 | $21.02 | $21.54 | $20.89 | $21.47 | $21.47 | 328,501 |
| 2022-10-20 | $21.30 | $21.99 | $20.80 | $20.86 | $20.86 | 310,379 |
| 2022-10-19 | $21.09 | $21.48 | $20.97 | $21.32 | $21.32 | 315,653 |
| 2022-10-18 | $21.43 | $21.77 | $21.03 | $21.14 | $21.14 | 414,876 |
| 2022-10-17 | $20.71 | $21.53 | $20.61 | $21.37 | $21.37 | 399,117 |
| 2022-10-14 | $20.52 | $20.68 | $20.18 | $20.51 | $20.51 | 267,906 |
| 2022-10-13 | $19.56 | $20.57 | $19.48 | $20.47 | $20.47 | 340,482 |
| 2022-10-12 | $19.79 | $20.04 | $19.63 | $20.00 | $20.00 | 248,301 |
| 2022-10-11 | $19.75 | $20.03 | $19.16 | $19.81 | $19.81 | 289,542 |
| 2022-10-10 | $19.91 | $20.01 | $19.63 | $19.78 | $19.78 | 229,017 |
| 2022-10-07 | $19.78 | $19.84 | $19.46 | $19.80 | $19.80 | 397,888 |
| 2022-10-06 | $19.70 | $20.15 | $19.70 | $19.92 | $19.92 | 225,485 |
| 2022-10-05 | $19.88 | $20.02 | $19.38 | $19.79 | $19.79 | 254,589 |
| 2022-10-04 | $19.33 | $19.93 | $19.33 | $19.93 | $19.93 | 363,338 |
| 2022-10-03 | $19.61 | $19.61 | $19.02 | $19.25 | $19.25 | 278,496 |
| 2022-09-30 | $19.60 | $20.14 | $19.28 | $19.52 | $19.52 | 339,754 |
| 2022-09-29 | $19.75 | $19.77 | $19.29 | $19.71 | $19.71 | 346,635 |
| 2022-09-28 | $19.49 | $20.05 | $19.36 | $19.88 | $19.88 | 308,591 |
| 2022-09-27 | $19.75 | $19.89 | $19.34 | $19.43 | $19.43 | 222,726 |
| 2022-09-26 | $19.39 | $20.00 | $19.39 | $19.47 | $19.47 | 413,465 |
| 2022-09-23 | $19.14 | $19.56 | $19.14 | $19.45 | $19.45 | 317,121 |
| 2022-09-22 | $19.62 | $19.71 | $19.32 | $19.35 | $19.35 | 351,600 |
| 2022-09-21 | $20.02 | $20.32 | $19.63 | $19.66 | $19.66 | 305,846 |
| 2022-09-20 | $20.50 | $20.50 | $19.84 | $19.98 | $19.98 | 316,258 |
| 2022-09-19 | $20.89 | $21.02 | $20.55 | $20.65 | $20.65 | 305,244 |
| 2022-09-16 | $21.27 | $21.28 | $20.89 | $21.11 | $21.11 | 402,591 |
| 2022-09-15 | $21.04 | $21.54 | $21.04 | $21.34 | $21.34 | 253,429 |
| 2022-09-14 | $21.14 | $21.31 | $20.67 | $21.10 | $21.10 | 289,683 |
| 2022-09-13 | $21.06 | $21.30 | $20.83 | $21.00 | $21.00 | 332,830 |
| 2022-09-12 | $21.20 | $21.53 | $21.15 | $21.50 | $21.50 | 319,287 |
| 2022-09-09 | $21.07 | $21.29 | $20.88 | $21.10 | $21.10 | 314,832 |
| 2022-09-08 | $20.74 | $20.93 | $20.51 | $20.90 | $20.90 | 297,032 |
| 2022-09-07 | $20.61 | $21.26 | $20.49 | $20.97 | $20.97 | 318,460 |
| 2022-09-06 | $20.75 | $21.02 | $20.43 | $20.62 | $20.62 | 493,559 |
| 2022-09-02 | $21.05 | $21.10 | $20.48 | $20.69 | $20.69 | 298,087 |
| 2022-09-01 | $20.37 | $20.82 | $20.26 | $20.80 | $20.80 | 414,241 |
| 2022-08-31 | $20.87 | $20.87 | $20.38 | $20.57 | $20.57 | 336,024 |
| 2022-08-30 | $20.47 | $20.76 | $20.39 | $20.64 | $20.64 | 325,633 |
| 2022-08-29 | $20.18 | $20.75 | $19.87 | $20.45 | $20.45 | 378,149 |
| 2022-08-26 | $21.39 | $21.41 | $20.02 | $20.21 | $20.21 | 525,976 |
| 2022-08-25 | $21.10 | $21.60 | $20.88 | $21.18 | $21.18 | 527,115 |
| 2022-08-24 | $21.24 | $21.48 | $20.81 | $21.13 | $21.13 | 415,572 |
| 2022-08-23 | $22.00 | $22.29 | $21.18 | $21.27 | $21.27 | 531,648 |
| 2022-08-22 | $22.32 | $22.51 | $21.84 | $21.91 | $21.91 | 422,837 |
| 2022-08-19 | $23.21 | $23.38 | $22.36 | $22.58 | $22.58 | 431,602 |
| 2022-08-18 | $23.47 | $23.50 | $22.94 | $23.49 | $23.49 | 412,886 |
| 2022-08-17 | $23.47 | $24.01 | $23.11 | $23.56 | $23.56 | 533,202 |
| 2022-08-16 | $22.70 | $23.78 | $22.67 | $23.52 | $23.52 | 669,578 |
| 2022-08-15 | $22.30 | $22.84 | $22.23 | $22.79 | $22.79 | 243,869 |
| 2022-08-12 | $22.45 | $22.79 | $22.24 | $22.48 | $22.48 | 335,943 |
| 2022-08-11 | $21.87 | $22.49 | $21.87 | $22.25 | $22.25 | 601,407 |
| 2022-08-10 | $21.53 | $22.25 | $21.53 | $22.14 | $21.85 | 589,350 |
| 2022-08-09 | $21.97 | $21.97 | $21.08 | $21.27 | $20.99 | 342,360 |
| 2022-08-08 | $21.60 | $22.29 | $21.51 | $21.99 | $21.70 | 422,913 |
| 2022-08-05 | $21.38 | $21.44 | $21.00 | $21.35 | $21.07 | 278,293 |
| 2022-08-04 | $21.76 | $21.76 | $20.92 | $21.41 | $21.13 | 389,816 |
| 2022-08-03 | $21.35 | $21.96 | $21.28 | $21.63 | $21.34 | 441,666 |
| 2022-08-02 | $22.42 | $22.42 | $21.16 | $21.23 | $20.95 | 314,552 |
| 2022-08-01 | $21.85 | $23.08 | $21.81 | $22.36 | $22.06 | 487,378 |
| 2022-07-29 | $21.87 | $21.89 | $21.35 | $21.82 | $21.53 | 568,573 |
| 2022-07-28 | $21.91 | $22.12 | $21.43 | $21.76 | $21.47 | 455,570 |
| 2022-07-27 | $21.91 | $22.16 | $20.95 | $21.83 | $21.54 | 741,277 |
| 2022-07-26 | $19.50 | $22.16 | $19.50 | $21.83 | $21.54 | 1,318,178 |
| 2022-07-25 | $21.02 | $21.02 | $20.11 | $20.70 | $20.42 | 642,760 |
| 2022-07-22 | $21.50 | $21.59 | $20.78 | $20.94 | $20.66 | 269,762 |
| 2022-07-21 | $21.18 | $21.53 | $21.12 | $21.53 | $21.24 | 250,072 |
| 2022-07-20 | $21.51 | $21.71 | $21.23 | $21.43 | $21.14 | 305,354 |
| 2022-07-19 | $21.78 | $21.92 | $21.33 | $21.34 | $21.06 | 341,773 |
| 2022-07-18 | $22.05 | $22.24 | $21.44 | $21.47 | $21.18 | 349,002 |
| 2022-07-15 | $21.59 | $21.97 | $21.30 | $21.89 | $21.60 | 387,775 |
| 2022-07-14 | $21.01 | $21.39 | $20.72 | $21.37 | $21.09 | 248,336 |
| 2022-07-13 | $22.05 | $22.23 | $21.04 | $21.31 | $21.03 | 411,667 |
| 2022-07-12 | $21.97 | $22.66 | $21.94 | $22.25 | $21.95 | 324,447 |
| 2022-07-11 | $21.84 | $22.04 | $21.55 | $21.90 | $21.61 | 334,304 |
| 2022-07-08 | $21.68 | $21.97 | $21.44 | $21.90 | $21.61 | 219,698 |
| 2022-07-07 | $21.26 | $22.15 | $21.21 | $21.86 | $21.57 | 301,968 |
| 2022-07-06 | $21.16 | $21.73 | $20.77 | $21.16 | $20.88 | 357,815 |
| 2022-07-05 | $19.47 | $21.27 | $19.18 | $21.04 | $20.76 | 603,115 |
| 2022-07-01 | $19.95 | $20.03 | $19.17 | $19.64 | $19.38 | 484,246 |
| 2022-06-30 | $20.22 | $20.39 | $19.74 | $19.90 | $19.64 | 571,539 |
| 2022-06-29 | $20.98 | $20.98 | $20.13 | $20.53 | $20.26 | 383,079 |
| 2022-06-28 | $21.98 | $22.20 | $20.85 | $20.93 | $20.65 | 578,892 |
| 2022-06-27 | $21.99 | $22.09 | $21.51 | $22.00 | $21.71 | 288,283 |
| 2022-06-24 | $22.12 | $22.21 | $21.69 | $21.78 | $21.49 | 447,915 |
| 2022-06-23 | $21.53 | $22.10 | $21.44 | $21.95 | $21.66 | 443,032 |
| 2022-06-22 | $21.50 | $22.00 | $20.69 | $21.41 | $21.13 | 437,924 |
| 2022-06-21 | $20.95 | $21.88 | $20.84 | $21.82 | $21.53 | 448,338 |
| 2022-06-17 | $20.98 | $21.50 | $20.62 | $20.65 | $20.38 | 479,992 |
| 2022-06-16 | $21.10 | $21.39 | $20.58 | $20.72 | $20.44 | 412,479 |
| 2022-06-15 | $21.17 | $22.22 | $21.17 | $21.56 | $21.27 | 648,095 |
| 2022-06-14 | $20.86 | $21.48 | $20.61 | $21.25 | $20.97 | 316,802 |
| 2022-06-13 | $20.48 | $21.26 | $20.28 | $20.68 | $20.40 | 656,796 |
| 2022-06-10 | $21.20 | $21.41 | $20.34 | $20.87 | $20.59 | 497,971 |
| 2022-06-09 | $21.86 | $22.03 | $21.28 | $21.44 | $21.15 | 342,277 |
| 2022-06-08 | $22.06 | $22.25 | $21.78 | $21.85 | $21.56 | 273,373 |
| 2022-06-07 | $21.88 | $22.13 | $21.58 | $22.09 | $21.80 | 232,115 |
| 2022-06-06 | $22.31 | $22.31 | $21.55 | $22.08 | $21.79 | 314,630 |
| 2022-06-03 | $22.08 | $22.44 | $21.71 | $21.98 | $21.69 | 228,055 |
| 2022-06-02 | $21.78 | $22.37 | $21.33 | $22.30 | $22.00 | 354,499 |
| 2022-06-01 | $22.21 | $22.22 | $21.28 | $21.66 | $21.37 | 438,252 |
| 2022-05-31 | $21.78 | $22.20 | $21.33 | $22.03 | $21.74 | 358,667 |
| 2022-05-27 | $21.78 | $21.92 | $21.35 | $21.82 | $21.53 | 206,026 |
| 2022-05-26 | $21.85 | $22.69 | $21.34 | $21.58 | $21.29 | 357,247 |
| 2022-05-25 | $20.74 | $22.11 | $20.57 | $21.60 | $21.31 | 471,807 |
| 2022-05-24 | $20.18 | $21.05 | $19.99 | $20.77 | $20.49 | 453,060 |
| 2022-05-23 | $19.95 | $20.46 | $19.67 | $20.43 | $20.16 | 408,347 |
| 2022-05-20 | $20.31 | $20.79 | $19.68 | $19.95 | $19.68 | 593,405 |
| 2022-05-19 | $19.75 | $20.30 | $19.09 | $20.19 | $19.92 | 510,548 |
| 2022-05-18 | $20.94 | $20.95 | $19.92 | $20.20 | $19.64 | 575,825 |
| 2022-05-17 | $20.70 | $21.32 | $20.30 | $21.15 | $20.56 | 371,748 |
| 2022-05-16 | $21.24 | $21.45 | $20.19 | $20.58 | $20.01 | 566,357 |
| 2022-05-13 | $21.32 | $21.46 | $20.77 | $21.22 | $20.63 | 442,214 |
| 2022-05-12 | $21.03 | $21.68 | $20.90 | $21.21 | $20.62 | 494,093 |
| 2022-05-11 | $22.25 | $22.90 | $21.02 | $21.23 | $20.64 | 693,448 |
| 2022-05-10 | $20.81 | $22.86 | $20.65 | $22.22 | $21.60 | 826,145 |
| 2022-05-09 | $20.62 | $21.26 | $19.65 | $20.81 | $20.23 | 1,046,733 |
| 2022-05-06 | $21.85 | $22.23 | $20.48 | $20.79 | $20.21 | 730,409 |
| 2022-05-05 | $22.16 | $22.23 | $21.48 | $21.93 | $21.32 | 440,491 |
| 2022-05-04 | $21.84 | $22.66 | $21.76 | $22.51 | $21.89 | 344,810 |
| 2022-05-03 | $21.71 | $21.93 | $21.34 | $21.66 | $21.06 | 594,881 |
| 2022-05-02 | $21.70 | $22.35 | $21.46 | $21.67 | $21.07 | 484,752 |
| 2022-04-29 | $22.91 | $22.91 | $21.78 | $21.90 | $21.29 | 502,638 |
| 2022-04-28 | $22.89 | $23.24 | $22.45 | $22.99 | $22.35 | 279,735 |
| 2022-04-27 | $22.80 | $23.43 | $22.20 | $22.76 | $22.13 | 437,246 |
| 2022-04-26 | $23.70 | $23.81 | $22.48 | $22.67 | $22.04 | 399,206 |
| 2022-04-25 | $24.08 | $24.28 | $23.42 | $23.71 | $23.05 | 335,010 |
| 2022-04-22 | $25.69 | $25.85 | $24.12 | $24.15 | $23.48 | 336,377 |
| 2022-04-21 | $25.71 | $26.08 | $25.58 | $25.89 | $25.17 | 251,719 |
| 2022-04-20 | $25.34 | $25.99 | $25.12 | $25.62 | $24.91 | 273,805 |
| 2022-04-19 | $24.83 | $25.64 | $24.67 | $25.32 | $24.62 | 285,956 |
| 2022-04-18 | $24.33 | $24.94 | $24.13 | $24.78 | $24.09 | 310,202 |
| 2022-04-14 | $24.23 | $24.63 | $24.04 | $24.40 | $23.72 | 313,477 |
| 2022-04-13 | $24.35 | $24.67 | $24.04 | $24.27 | $23.60 | 299,985 |
| 2022-04-12 | $25.33 | $25.74 | $24.41 | $24.45 | $23.77 | 283,931 |
| 2022-04-11 | $25.31 | $25.78 | $24.83 | $24.86 | $24.17 | 343,793 |
| 2022-04-08 | $25.24 | $25.77 | $24.92 | $25.31 | $24.61 | 270,839 |
| 2022-04-07 | $25.28 | $25.58 | $24.70 | $25.12 | $24.42 | 204,364 |
| 2022-04-06 | $25.37 | $25.51 | $24.89 | $25.28 | $24.58 | 357,246 |
| 2022-04-05 | $25.62 | $26.04 | $25.24 | $25.35 | $24.65 | 438,812 |
| 2022-04-04 | $26.44 | $26.49 | $25.49 | $25.53 | $24.82 | 346,487 |
| 2022-04-01 | $25.94 | $26.21 | $25.39 | $26.13 | $25.40 | 389,853 |
| 2022-03-31 | $26.68 | $26.72 | $25.79 | $25.80 | $25.08 | 415,235 |
| 2022-03-30 | $28.77 | $28.78 | $26.56 | $26.61 | $25.87 | 426,371 |
| 2022-03-29 | $27.85 | $29.53 | $27.69 | $29.18 | $28.37 | 614,145 |
| 2022-03-28 | $26.96 | $27.71 | $26.96 | $27.70 | $26.93 | 256,321 |
| 2022-03-25 | $27.48 | $28.10 | $26.93 | $27.18 | $26.43 | 204,059 |
| 2022-03-24 | $27.20 | $27.83 | $26.49 | $27.47 | $26.71 | 411,331 |
| 2022-03-23 | $28.00 | $28.00 | $26.90 | $27.05 | $26.30 | 264,154 |
| 2022-03-22 | $27.75 | $28.64 | $27.60 | $28.15 | $27.37 | 345,375 |
| 2022-03-21 | $27.54 | $27.75 | $27.21 | $27.62 | $26.85 | 246,240 |
| 2022-03-18 | $27.88 | $27.99 | $27.23 | $27.48 | $26.72 | 433,099 |
| 2022-03-17 | $27.22 | $27.92 | $27.09 | $27.74 | $26.97 | 211,308 |
| 2022-03-16 | $26.63 | $27.42 | $26.47 | $27.35 | $26.59 | 314,858 |
| 2022-03-15 | $26.42 | $26.84 | $25.64 | $26.39 | $25.66 | 318,260 |
| 2022-03-14 | $26.77 | $27.04 | $26.24 | $26.58 | $25.84 | 290,921 |
| 2022-03-11 | $27.02 | $27.07 | $26.29 | $26.65 | $25.91 | 305,924 |
| 2022-03-10 | $27.17 | $27.35 | $26.36 | $27.01 | $26.26 | 257,467 |
| 2022-03-09 | $28.43 | $28.50 | $27.10 | $27.33 | $26.57 | 372,503 |
| 2022-03-08 | $26.90 | $28.94 | $26.52 | $28.43 | $27.64 | 582,274 |
| 2022-03-07 | $26.53 | $28.16 | $26.39 | $27.04 | $26.29 | 643,372 |
| 2022-03-04 | $25.78 | $26.42 | $25.75 | $26.36 | $25.63 | 320,284 |
| 2022-03-03 | $26.51 | $26.80 | $25.70 | $26.00 | $25.28 | 288,781 |
| 2022-03-02 | $26.81 | $27.35 | $26.45 | $26.45 | $25.72 | 301,307 |
| 2022-03-01 | $26.95 | $27.11 | $26.33 | $26.61 | $25.87 | 324,737 |
| 2022-02-28 | $26.27 | $27.04 | $26.16 | $26.95 | $26.20 | 444,985 |
| 2022-02-25 | $26.45 | $26.72 | $26.00 | $26.54 | $25.80 | 439,369 |
| 2022-02-24 | $24.42 | $26.60 | $24.35 | $26.45 | $25.72 | 469,088 |
| 2022-02-23 | $24.90 | $25.65 | $24.75 | $24.82 | $24.13 | 314,297 |
| 2022-02-22 | $26.18 | $26.18 | $24.89 | $24.99 | $24.30 | 320,589 |
| 2022-02-18 | $26.44 | $26.72 | $25.76 | $25.97 | $25.25 | 270,079 |
| 2022-02-17 | $26.24 | $26.67 | $26.14 | $26.55 | $25.81 | 337,983 |
| 2022-02-16 | $26.35 | $26.48 | $26.00 | $26.25 | $25.52 | 271,507 |
| 2022-02-15 | $26.07 | $26.33 | $25.82 | $26.29 | $25.56 | 307,506 |
| 2022-02-14 | $25.36 | $26.03 | $25.01 | $25.84 | $25.12 | 326,982 |
| 2022-02-11 | $25.50 | $26.18 | $25.39 | $25.57 | $24.86 | 277,663 |
| 2022-02-10 | $25.23 | $26.37 | $25.19 | $25.39 | $24.69 | 416,670 |
| 2022-02-09 | $25.39 | $25.90 | $25.32 | $25.53 | $24.82 | 283,787 |
| 2022-02-08 | $25.15 | $25.94 | $24.99 | $25.56 | $24.85 | 395,849 |
| 2022-02-07 | $24.06 | $25.14 | $24.06 | $25.14 | $24.44 | 313,592 |
| 2022-02-04 | $24.13 | $24.36 | $23.20 | $24.13 | $23.46 | 428,709 |
| 2022-02-03 | $24.11 | $24.64 | $23.92 | $24.26 | $23.30 | 343,524 |
| 2022-02-02 | $25.16 | $25.26 | $23.97 | $24.16 | $23.20 | 504,892 |
| 2022-02-01 | $25.96 | $26.17 | $24.82 | $25.18 | $24.18 | 340,230 |
| 2022-01-31 | $25.42 | $26.20 | $25.32 | $25.83 | $24.80 | 647,075 |
| 2022-01-28 | $25.68 | $25.87 | $24.94 | $25.87 | $24.84 | 497,317 |
| 2022-01-27 | $25.61 | $26.21 | $25.09 | $25.62 | $24.60 | 559,283 |
| 2022-01-26 | $25.74 | $26.19 | $24.96 | $25.32 | $24.32 | 791,627 |
| 2022-01-25 | $22.00 | $25.90 | $22.00 | $25.74 | $24.72 | 1,638,640 |
| 2022-01-24 | $23.64 | $23.92 | $21.64 | $23.62 | $22.68 | 1,417,921 |
| 2022-01-21 | $23.74 | $24.55 | $23.45 | $24.01 | $23.06 | 599,073 |
| 2022-01-20 | $24.40 | $25.00 | $23.74 | $23.81 | $22.86 | 514,804 |
| 2022-01-19 | $23.88 | $24.11 | $23.40 | $24.02 | $23.07 | 345,739 |
| 2022-01-18 | $23.77 | $24.25 | $23.55 | $23.81 | $22.86 | 477,247 |
| 2022-01-14 | $24.21 | $24.66 | $23.72 | $23.99 | $23.04 | 555,249 |
| 2022-01-13 | $24.89 | $25.04 | $24.23 | $24.42 | $23.45 | 392,851 |
| 2022-01-12 | $25.32 | $25.32 | $24.48 | $24.76 | $23.78 | 317,835 |
| 2022-01-11 | $25.16 | $25.53 | $24.58 | $25.20 | $24.20 | 357,788 |
| 2022-01-10 | $24.77 | $25.19 | $24.50 | $25.10 | $24.10 | 473,774 |
| 2022-01-07 | $24.99 | $25.25 | $24.52 | $24.86 | $23.87 | 287,763 |
| 2022-01-06 | $25.22 | $25.28 | $24.56 | $24.86 | $23.87 | 367,608 |
| 2022-01-05 | $25.79 | $26.21 | $25.21 | $25.21 | $24.21 | 255,085 |
| 2022-01-04 | $26.25 | $26.28 | $25.68 | $25.87 | $24.84 | 261,359 |
| 2022-01-03 | $25.52 | $26.28 | $25.42 | $26.25 | $25.21 | 397,415 |
| 2021-12-31 | $25.98 | $26.00 | $25.20 | $25.26 | $24.26 | 385,965 |
| 2021-12-30 | $25.75 | $26.35 | $25.75 | $25.99 | $24.96 | 354,671 |
| 2021-12-29 | $26.40 | $26.48 | $25.30 | $25.59 | $24.57 | 377,254 |
| 2021-12-28 | $27.02 | $27.42 | $26.52 | $26.56 | $25.51 | 164,968 |
| 2021-12-27 | $26.54 | $27.29 | $26.43 | $27.17 | $26.09 | 302,190 |
| 2021-12-23 | $26.06 | $26.70 | $26.06 | $26.38 | $25.33 | 185,085 |
| 2021-12-22 | $26.23 | $26.64 | $25.90 | $26.21 | $25.17 | 169,296 |
| 2021-12-21 | $26.26 | $26.64 | $25.97 | $26.17 | $25.13 | 233,629 |
| 2021-12-20 | $25.58 | $26.12 | $25.21 | $26.05 | $25.02 | 370,503 |
| 2021-12-17 | $25.73 | $26.30 | $25.11 | $26.04 | $25.01 | 1,628,755 |
| 2021-12-16 | $25.93 | $26.20 | $25.32 | $25.62 | $24.60 | 398,526 |
| 2021-12-15 | $26.11 | $26.11 | $25.17 | $25.89 | $24.86 | 519,230 |
| 2021-12-14 | $26.17 | $27.00 | $25.84 | $26.06 | $25.03 | 505,694 |
| 2021-12-13 | $25.19 | $26.81 | $25.19 | $26.19 | $25.15 | 401,264 |
| 2021-12-10 | $26.26 | $26.75 | $25.13 | $25.34 | $24.33 | 484,332 |
| 2021-12-09 | $27.08 | $27.33 | $26.24 | $26.33 | $25.28 | 245,460 |
| 2021-12-08 | $27.25 | $27.61 | $27.02 | $27.02 | $25.95 | 155,913 |
| 2021-12-07 | $27.06 | $27.68 | $27.06 | $27.34 | $26.25 | 179,386 |
| 2021-12-06 | $27.06 | $27.23 | $26.67 | $26.86 | $25.79 | 282,000 |
| 2021-12-03 | $26.79 | $27.17 | $26.29 | $27.08 | $26.01 | 310,679 |
| 2021-12-02 | $27.29 | $27.87 | $26.69 | $27.10 | $26.02 | 222,746 |
| 2021-12-01 | $27.84 | $28.22 | $27.08 | $27.17 | $26.09 | 282,464 |
| 2021-11-30 | $28.66 | $28.66 | $27.31 | $27.36 | $26.27 | 344,861 |
| 2021-11-29 | $29.09 | $29.30 | $28.02 | $28.72 | $27.58 | 235,796 |
| 2021-11-26 | $27.90 | $29.14 | $27.56 | $29.06 | $27.91 | 344,749 |
| 2021-11-24 | $28.12 | $28.89 | $27.90 | $28.45 | $27.32 | 214,536 |
| 2021-11-23 | $28.50 | $28.64 | $27.50 | $28.27 | $27.15 | 473,891 |
| 2021-11-22 | $29.45 | $29.55 | $28.17 | $28.65 | $27.51 | 418,073 |
| 2021-11-19 | $29.35 | $29.95 | $29.21 | $29.43 | $28.26 | 344,791 |
| 2021-11-18 | $28.92 | $29.60 | $28.15 | $29.49 | $28.32 | 292,243 |
| 2021-11-17 | $30.39 | $30.99 | $30.01 | $30.12 | $28.92 | 206,934 |
| 2021-11-16 | $29.58 | $30.59 | $29.38 | $30.41 | $29.20 | 191,956 |
| 2021-11-15 | $29.79 | $29.99 | $29.33 | $29.51 | $28.34 | 204,315 |
| 2021-11-12 | $29.61 | $29.85 | $29.20 | $29.70 | $28.52 | 182,428 |
| 2021-11-11 | $29.96 | $31.00 | $29.46 | $29.65 | $28.47 | 214,682 |
| 2021-11-10 | $29.63 | $30.37 | $28.51 | $29.61 | $28.43 | 685,182 |
| 2021-11-09 | $31.26 | $31.38 | $29.71 | $29.88 | $28.69 | 363,275 |
| 2021-11-08 | $30.50 | $31.71 | $30.25 | $31.37 | $30.12 | 221,392 |
| 2021-11-05 | $31.20 | $31.80 | $30.54 | $30.66 | $29.44 | 287,393 |
| 2021-11-04 | $31.68 | $32.18 | $31.27 | $31.48 | $29.94 | 444,641 |
| 2021-11-03 | $29.65 | $32.67 | $29.57 | $32.00 | $30.43 | 1,101,173 |
| 2021-11-02 | $29.16 | $29.63 | $28.85 | $29.57 | $28.12 | 305,236 |
| 2021-11-01 | $28.37 | $29.30 | $28.09 | $29.16 | $27.73 | 387,357 |
| 2021-10-29 | $28.00 | $28.69 | $27.94 | $28.43 | $27.04 | 295,280 |
| 2021-10-28 | $26.43 | $28.23 | $26.39 | $28.20 | $26.82 | 476,019 |
| 2021-10-27 | $28.38 | $28.38 | $26.27 | $26.38 | $25.09 | 590,652 |
| 2021-10-26 | $26.89 | $29.09 | $26.20 | $28.42 | $27.03 | 886,451 |
| 2021-10-25 | $26.96 | $28.33 | $26.96 | $27.98 | $26.61 | 912,420 |
| 2021-10-22 | $26.95 | $27.18 | $26.37 | $27.05 | $25.72 | 276,445 |
| 2021-10-21 | $27.02 | $27.31 | $26.85 | $26.93 | $25.61 | 188,701 |
| 2021-10-20 | $27.17 | $27.30 | $26.89 | $27.02 | $25.70 | 228,479 |
| 2021-10-19 | $27.03 | $27.28 | $26.61 | $27.24 | $25.91 | 183,355 |
| 2021-10-18 | $27.46 | $27.50 | $26.77 | $27.01 | $25.69 | 280,514 |
| 2021-10-15 | $27.70 | $27.76 | $27.22 | $27.47 | $26.12 | 233,519 |
| 2021-10-14 | $27.27 | $27.55 | $27.01 | $27.33 | $25.99 | 311,808 |
| 2021-10-13 | $26.42 | $27.18 | $26.40 | $27.14 | $25.81 | 199,498 |
| 2021-10-12 | $26.42 | $26.64 | $26.17 | $26.46 | $25.16 | 195,544 |
| 2021-10-11 | $26.57 | $26.70 | $26.13 | $26.28 | $24.99 | 257,457 |
| 2021-10-08 | $26.56 | $26.80 | $26.30 | $26.45 | $25.15 | 227,178 |
| 2021-10-07 | $26.65 | $27.09 | $26.48 | $26.53 | $25.23 | 287,142 |
| 2021-10-06 | $26.56 | $27.11 | $26.19 | $26.61 | $25.31 | 264,829 |
| 2021-10-05 | $26.89 | $26.92 | $26.18 | $26.71 | $25.40 | 287,724 |
| 2021-10-04 | $26.56 | $27.27 | $26.15 | $26.94 | $25.62 | 421,543 |
| 2021-10-01 | $26.80 | $27.02 | $26.40 | $26.65 | $25.34 | 436,393 |
| 2021-09-30 | $27.98 | $28.00 | $26.75 | $26.87 | $25.55 | 373,399 |
| 2021-09-29 | $27.52 | $28.50 | $27.48 | $28.00 | $26.63 | 450,303 |
| 2021-09-28 | $27.78 | $28.09 | $26.87 | $27.37 | $26.03 | 294,337 |
| 2021-09-27 | $27.33 | $28.40 | $27.13 | $27.86 | $26.50 | 619,079 |
| 2021-09-24 | $27.23 | $27.60 | $26.66 | $27.10 | $25.77 | 201,529 |
| 2021-09-23 | $27.36 | $28.26 | $27.16 | $27.33 | $25.99 | 230,975 |
| 2021-09-22 | $26.70 | $27.34 | $26.51 | $27.30 | $25.96 | 392,889 |
| 2021-09-21 | $27.05 | $27.25 | $26.44 | $26.50 | $25.20 | 216,678 |
| 2021-09-20 | $26.50 | $27.50 | $26.43 | $27.12 | $25.79 | 415,465 |
| 2021-09-17 | $27.49 | $27.70 | $26.76 | $26.89 | $25.57 | 614,149 |
| 2021-09-16 | $26.71 | $27.61 | $26.55 | $27.46 | $26.11 | 248,084 |
| 2021-09-15 | $26.89 | $26.93 | $26.41 | $26.79 | $25.48 | 299,638 |
| 2021-09-14 | $27.77 | $27.79 | $26.69 | $26.97 | $25.65 | 307,352 |
| 2021-09-13 | $28.44 | $28.44 | $27.54 | $27.67 | $26.31 | 269,753 |
| 2021-09-10 | $28.75 | $29.16 | $28.32 | $28.36 | $26.97 | 313,377 |
| 2021-09-09 | $28.41 | $28.94 | $28.09 | $28.77 | $27.36 | 332,467 |
| 2021-09-08 | $28.10 | $28.47 | $27.32 | $28.42 | $27.03 | 313,245 |
| 2021-09-07 | $27.98 | $28.41 | $27.65 | $27.98 | $26.61 | 272,593 |
| 2021-09-03 | $28.15 | $28.79 | $27.90 | $27.98 | $26.61 | 231,298 |
| 2021-09-02 | $27.62 | $28.44 | $27.62 | $28.16 | $26.78 | 284,936 |
| 2021-09-01 | $27.58 | $28.41 | $27.32 | $27.81 | $26.45 | 325,461 |
| 2021-08-31 | $28.58 | $28.82 | $27.47 | $27.54 | $26.19 | 430,967 |
| 2021-08-30 | $28.74 | $29.00 | $28.21 | $28.70 | $27.29 | 448,246 |
| 2021-08-27 | $28.74 | $28.75 | $28.11 | $28.38 | $26.99 | 275,050 |
| 2021-08-26 | $28.49 | $28.66 | $27.81 | $28.38 | $26.99 | 235,429 |
| 2021-08-25 | $28.55 | $28.98 | $27.94 | $28.67 | $27.27 | 185,125 |
| 2021-08-24 | $28.13 | $28.65 | $27.52 | $28.36 | $26.97 | 418,033 |
| 2021-08-23 | $26.99 | $28.06 | $26.80 | $27.84 | $26.48 | 396,853 |
| 2021-08-20 | $27.11 | $27.48 | $26.46 | $26.66 | $25.35 | 450,435 |
| 2021-08-19 | $28.13 | $28.40 | $27.12 | $27.12 | $25.79 | 543,307 |
| 2021-08-18 | $27.94 | $28.46 | $27.66 | $28.11 | $26.73 | 277,468 |
| 2021-08-17 | $27.90 | $28.37 | $27.48 | $27.69 | $26.33 | 412,750 |
| 2021-08-16 | $28.45 | $29.68 | $27.90 | $28.23 | $26.85 | 227,963 |
| 2021-08-13 | $29.15 | $29.31 | $28.40 | $28.49 | $27.09 | 273,304 |
| 2021-08-12 | $29.36 | $29.80 | $29.04 | $29.11 | $27.68 | 210,634 |
| 2021-08-11 | $30.13 | $30.40 | $29.26 | $29.48 | $28.04 | 302,727 |
| 2021-08-10 | $29.40 | $30.32 | $29.35 | $29.82 | $28.36 | 297,457 |
| 2021-08-09 | $28.98 | $30.40 | $28.84 | $29.43 | $27.99 | 331,146 |
| 2021-08-06 | $29.33 | $29.33 | $28.50 | $28.88 | $27.47 | 271,440 |
| 2021-08-05 | $28.71 | $29.54 | $28.47 | $29.12 | $27.69 | 340,213 |
| 2021-08-04 | $30.00 | $30.25 | $29.02 | $29.46 | $27.73 | 313,168 |
| 2021-08-03 | $29.87 | $30.16 | $29.00 | $30.00 | $28.24 | 390,260 |
| 2021-08-02 | $31.38 | $31.39 | $29.62 | $29.67 | $27.93 | 451,657 |
| 2021-07-30 | $30.32 | $31.43 | $29.76 | $31.39 | $29.55 | 687,068 |
| 2021-07-29 | $30.97 | $31.92 | $30.61 | $30.66 | $28.86 | 543,232 |
| 2021-07-28 | $29.41 | $30.95 | $29.32 | $30.76 | $28.95 | 601,664 |
| 2021-07-27 | $28.17 | $29.87 | $27.75 | $29.74 | $27.99 | 606,819 |
| 2021-07-26 | $25.16 | $28.48 | $24.75 | $28.22 | $26.56 | 1,533,509 |
| 2021-07-23 | $28.41 | $28.69 | $27.07 | $27.77 | $26.14 | 883,169 |
| 2021-07-22 | $29.26 | $29.79 | $28.13 | $28.37 | $26.70 | 294,022 |
| 2021-07-21 | $29.50 | $29.77 | $28.88 | $29.20 | $27.49 | 393,179 |
| 2021-07-20 | $28.87 | $29.77 | $28.34 | $29.29 | $27.57 | 478,539 |
| 2021-07-19 | $28.25 | $29.19 | $27.81 | $28.61 | $26.93 | 638,811 |
| 2021-07-16 | $29.65 | $29.77 | $28.40 | $28.70 | $27.02 | 563,692 |
| 2021-07-15 | $29.66 | $29.79 | $28.95 | $29.25 | $27.53 | 465,195 |
| 2021-07-14 | $30.06 | $30.43 | $29.61 | $29.84 | $28.09 | 286,660 |
| 2021-07-13 | $30.56 | $30.84 | $29.84 | $29.88 | $28.13 | 379,699 |
| 2021-07-12 | $31.73 | $31.87 | $30.57 | $30.59 | $28.79 | 360,109 |
| 2021-07-09 | $31.39 | $31.61 | $30.64 | $31.59 | $29.74 | 311,483 |
| 2021-07-08 | $31.02 | $31.82 | $30.36 | $31.26 | $29.43 | 359,059 |
| 2021-07-07 | $32.78 | $32.78 | $31.08 | $31.39 | $29.55 | 561,574 |
| 2021-07-06 | $32.40 | $32.97 | $31.09 | $32.70 | $30.78 | 569,790 |
| 2021-07-02 | $34.20 | $34.26 | $31.65 | $32.30 | $30.40 | 662,325 |
| 2021-07-01 | $32.12 | $34.94 | $32.12 | $34.00 | $32.00 | 810,240 |
| 2021-06-30 | $34.06 | $34.16 | $31.85 | $31.85 | $29.98 | 1,080,669 |
| 2021-06-29 | $34.75 | $34.82 | $33.57 | $34.11 | $32.11 | 332,443 |
| 2021-06-28 | $35.34 | $35.82 | $34.65 | $34.85 | $32.80 | 314,118 |
| 2021-06-25 | $35.25 | $35.81 | $34.88 | $35.27 | $33.20 | 556,410 |
| 2021-06-24 | $35.58 | $35.64 | $34.40 | $35.12 | $33.06 | 294,043 |
| 2021-06-23 | $34.51 | $36.75 | $34.15 | $35.45 | $33.37 | 742,188 |
| 2021-06-22 | $33.60 | $34.37 | $33.25 | $34.29 | $32.28 | 315,994 |
| 2021-06-21 | $32.50 | $34.30 | $32.11 | $33.91 | $31.92 | 607,109 |
| 2021-06-18 | $32.33 | $32.90 | $31.90 | $32.38 | $30.48 | 442,830 |
| 2021-06-17 | $32.58 | $33.17 | $32.28 | $32.52 | $30.61 | 340,335 |
| 2021-06-16 | $33.10 | $33.20 | $32.04 | $32.58 | $30.67 | 441,534 |
| 2021-06-15 | $34.43 | $34.87 | $32.88 | $33.21 | $31.26 | 458,992 |
| 2021-06-14 | $33.15 | $34.43 | $33.00 | $34.05 | $32.05 | 466,167 |
| 2021-06-11 | $33.00 | $33.87 | $32.49 | $32.82 | $30.89 | 370,203 |
| 2021-06-10 | $34.71 | $36.10 | $32.67 | $32.75 | $30.83 | 792,768 |
| 2021-06-09 | $34.59 | $36.07 | $34.27 | $34.71 | $32.67 | 788,242 |
| 2021-06-08 | $32.11 | $35.20 | $31.87 | $34.53 | $32.50 | 1,223,551 |
| 2021-06-07 | $32.62 | $32.81 | $31.56 | $31.74 | $29.88 | 910,936 |
| 2021-06-04 | $33.06 | $36.00 | $32.53 | $32.70 | $30.78 | 1,647,915 |
| 2021-06-03 | $42.20 | $43.53 | $32.75 | $33.01 | $31.07 | 5,507,273 |
| 2021-06-02 | $29.22 | $46.67 | $29.10 | $46.06 | $43.36 | 10,965,451 |
| 2021-06-01 | $28.99 | $29.38 | $28.90 | $29.08 | $27.37 | 503,172 |
| 2021-05-28 | $28.75 | $29.69 | $28.72 | $28.90 | $27.20 | 544,397 |
| 2021-05-27 | $29.16 | $29.30 | $28.52 | $28.61 | $26.93 | 315,463 |
| 2021-05-26 | $27.87 | $29.25 | $27.87 | $29.09 | $27.38 | 401,579 |
| 2021-05-25 | $28.70 | $28.90 | $27.77 | $27.82 | $26.19 | 311,098 |
| 2021-05-24 | $29.19 | $29.19 | $28.25 | $28.61 | $26.93 | 282,345 |
| 2021-05-21 | $29.15 | $29.25 | $28.50 | $28.53 | $26.86 | 338,290 |
| 2021-05-20 | $28.90 | $29.35 | $28.50 | $28.85 | $27.16 | 321,273 |
| 2021-05-19 | $29.14 | $29.68 | $28.28 | $28.87 | $27.18 | 334,316 |
| 2021-05-18 | $29.68 | $29.91 | $29.17 | $29.34 | $27.62 | 345,807 |
| 2021-05-17 | $28.57 | $29.99 | $28.54 | $29.47 | $27.74 | 553,492 |
| 2021-05-14 | $27.87 | $28.59 | $27.66 | $28.49 | $26.82 | 338,953 |
| 2021-05-13 | $28.08 | $28.29 | $27.10 | $27.73 | $26.10 | 520,658 |
| 2021-05-12 | $29.34 | $29.58 | $28.17 | $28.37 | $26.42 | 698,563 |
| 2021-05-11 | $29.47 | $29.71 | $28.68 | $29.59 | $27.56 | 451,796 |
| 2021-05-10 | $29.62 | $30.48 | $29.13 | $29.76 | $27.71 | 450,358 |
| 2021-05-07 | $31.14 | $31.14 | $29.48 | $29.58 | $27.55 | 550,396 |
| 2021-05-06 | $30.23 | $31.00 | $30.11 | $30.52 | $28.42 | 377,389 |
| 2021-05-05 | $30.40 | $30.49 | $29.41 | $30.34 | $28.25 | 467,651 |
| 2021-05-04 | $29.26 | $30.35 | $28.59 | $30.25 | $28.17 | 713,676 |
| 2021-05-03 | $28.46 | $29.80 | $27.60 | $29.48 | $27.45 | 1,192,316 |
| 2021-04-30 | $29.45 | $29.57 | $28.50 | $29.43 | $27.40 | 1,541,480 |
| 2021-04-29 | $30.76 | $31.00 | $29.14 | $29.49 | $27.46 | 1,099,510 |
| 2021-04-28 | $30.78 | $31.10 | $30.44 | $30.74 | $28.63 | 423,988 |
| 2021-04-27 | $31.64 | $31.87 | $30.55 | $30.73 | $28.62 | 334,868 |
| 2021-04-26 | $32.00 | $32.00 | $31.23 | $31.47 | $29.31 | 332,695 |
| 2021-04-23 | $31.53 | $31.95 | $31.15 | $31.83 | $29.64 | 291,133 |
| 2021-04-22 | $31.57 | $32.18 | $31.36 | $31.45 | $29.29 | 313,932 |
| 2021-04-21 | $30.81 | $31.95 | $30.58 | $31.60 | $29.43 | 347,332 |
| 2021-04-20 | $30.51 | $31.11 | $30.16 | $30.75 | $28.64 | 345,124 |
| 2021-04-19 | $31.97 | $31.97 | $30.63 | $30.73 | $28.62 | 500,684 |
| 2021-04-16 | $32.34 | $32.50 | $31.60 | $31.78 | $29.59 | 270,515 |
| 2021-04-15 | $32.74 | $32.74 | $31.65 | $32.19 | $29.98 | 332,842 |
| 2021-04-14 | $32.55 | $33.11 | $32.16 | $32.47 | $30.24 | 277,804 |
| 2021-04-13 | $32.73 | $32.80 | $31.81 | $32.54 | $30.30 | 434,193 |
| 2021-04-12 | $33.39 | $33.59 | $32.24 | $32.75 | $30.50 | 371,401 |
| 2021-04-09 | $32.70 | $33.26 | $32.38 | $33.11 | $30.83 | 255,917 |
| 2021-04-08 | $33.78 | $33.78 | $32.13 | $32.91 | $30.65 | 522,735 |
| 2021-04-07 | $34.09 | $34.30 | $33.38 | $33.51 | $31.21 | 267,520 |
| 2021-04-06 | $34.46 | $34.89 | $33.61 | $34.30 | $31.94 | 440,754 |
| 2021-04-05 | $33.55 | $34.19 | $33.09 | $34.17 | $31.82 | 482,621 |
| 2021-04-01 | $35.12 | $35.38 | $33.60 | $34.00 | $31.66 | 554,043 |
| 2021-03-31 | $33.52 | $35.50 | $33.30 | $35.18 | $32.76 | 1,466,974 |
| 2021-03-30 | $33.09 | $33.58 | $32.38 | $33.18 | $30.90 | 254,969 |
| 2021-03-29 | $33.55 | $34.37 | $32.75 | $32.84 | $30.58 | 233,869 |
| 2021-03-26 | $32.47 | $33.49 | $32.37 | $33.42 | $31.12 | 328,666 |
| 2021-03-25 | $31.66 | $32.82 | $31.20 | $32.48 | $30.25 | 308,972 |
| 2021-03-24 | $33.57 | $33.70 | $31.79 | $31.85 | $29.66 | 338,070 |
| 2021-03-23 | $33.23 | $34.15 | $32.96 | $33.49 | $31.19 | 281,008 |
| 2021-03-22 | $34.20 | $34.59 | $33.20 | $33.48 | $31.18 | 341,779 |
| 2021-03-19 | $34.08 | $34.52 | $33.80 | $34.00 | $31.66 | 780,790 |
| 2021-03-18 | $35.45 | $35.60 | $33.66 | $33.88 | $31.55 | 387,185 |
| 2021-03-17 | $34.53 | $36.12 | $34.30 | $35.54 | $33.10 | 290,218 |
| 2021-03-16 | $36.45 | $36.68 | $34.70 | $35.02 | $32.61 | 343,297 |
| 2021-03-15 | $36.39 | $37.33 | $35.70 | $36.48 | $33.97 | 426,272 |
| 2021-03-12 | $35.53 | $36.03 | $35.17 | $35.76 | $33.30 | 237,103 |
| 2021-03-11 | $35.82 | $36.53 | $35.08 | $35.76 | $33.30 | 377,520 |
| 2021-03-10 | $35.29 | $35.94 | $34.60 | $35.42 | $32.98 | 354,217 |
| 2021-03-09 | $34.32 | $35.84 | $34.10 | $34.65 | $32.27 | 531,943 |
| 2021-03-08 | $34.11 | $34.84 | $33.34 | $33.86 | $31.53 | 612,617 |
| 2021-03-05 | $32.85 | $33.83 | $31.27 | $33.78 | $31.46 | 555,056 |
| 2021-03-04 | $33.61 | $34.30 | $30.92 | $32.00 | $29.80 | 772,043 |
| 2021-03-03 | $33.66 | $34.27 | $32.88 | $33.79 | $31.47 | 446,713 |
| 2021-03-02 | $34.43 | $34.59 | $33.19 | $33.50 | $31.20 | 590,232 |
| 2021-03-01 | $35.42 | $35.42 | $33.50 | $34.28 | $31.92 | 622,761 |
| 2021-02-26 | $36.35 | $37.65 | $34.29 | $34.71 | $32.32 | 827,591 |
| 2021-02-25 | $35.54 | $37.50 | $35.13 | $36.68 | $34.16 | 990,573 |
| 2021-02-24 | $33.98 | $35.31 | $33.50 | $35.08 | $32.67 | 574,760 |
| 2021-02-23 | $33.31 | $34.04 | $31.36 | $33.77 | $31.45 | 631,631 |
| 2021-02-22 | $34.38 | $34.94 | $33.39 | $33.67 | $31.35 | 833,020 |
| 2021-02-19 | $36.02 | $36.59 | $34.83 | $35.22 | $32.80 | 517,636 |
| 2021-02-18 | $36.74 | $36.75 | $35.20 | $35.84 | $33.38 | 460,273 |
| 2021-02-17 | $37.85 | $37.98 | $35.89 | $37.08 | $34.53 | 451,557 |
| 2021-02-16 | $38.21 | $39.37 | $36.80 | $37.88 | $35.28 | 1,082,555 |
| 2021-02-12 | $35.83 | $37.48 | $35.58 | $37.10 | $34.55 | 557,576 |
| 2021-02-11 | $35.64 | $36.41 | $34.96 | $35.85 | $33.38 | 463,203 |
| 2021-02-10 | $35.06 | $35.75 | $33.63 | $34.93 | $32.53 | 629,973 |
| 2021-02-09 | $35.87 | $36.74 | $35.00 | $35.10 | $32.69 | 526,996 |
| 2021-02-08 | $35.01 | $36.92 | $35.00 | $35.82 | $33.36 | 638,822 |
| 2021-02-05 | $35.58 | $36.27 | $34.26 | $34.79 | $32.40 | 684,402 |
| 2021-02-04 | $36.85 | $37.44 | $35.51 | $35.58 | $33.13 | 769,121 |
| 2021-02-03 | $35.41 | $36.90 | $34.03 | $36.20 | $33.71 | 1,093,978 |
| 2021-02-02 | $35.25 | $36.98 | $32.71 | $34.84 | $32.44 | 1,102,495 |
| 2021-02-01 | $38.05 | $38.27 | $32.83 | $34.87 | $32.47 | 1,473,048 |
| 2021-01-29 | $40.01 | $41.69 | $37.52 | $38.20 | $35.57 | 1,044,203 |
| 2021-01-28 | $43.78 | $53.40 | $37.02 | $38.14 | $35.26 | 3,324,917 |
| 2021-01-27 | $39.90 | $57.00 | $39.21 | $51.80 | $47.89 | 6,416,299 |
| 2021-01-26 | $35.13 | $38.99 | $34.26 | $38.76 | $35.83 | 1,463,846 |
| 2021-01-25 | $31.05 | $39.00 | $31.05 | $35.08 | $32.43 | 2,857,453 |
| 2021-01-22 | $30.22 | $30.98 | $29.90 | $30.87 | $28.54 | 608,970 |
| 2021-01-21 | $29.89 | $30.40 | $29.25 | $30.26 | $27.97 | 931,583 |
| 2021-01-20 | $30.55 | $30.63 | $29.53 | $29.77 | $27.52 | 1,807,165 |
| 2021-01-19 | $34.00 | $34.08 | $30.03 | $30.33 | $28.04 | 2,491,742 |
| 2021-01-15 | $35.30 | $35.35 | $33.60 | $34.73 | $32.11 | 893,529 |
| 2021-01-14 | $34.02 | $36.10 | $33.80 | $35.29 | $32.62 | 830,120 |
| 2021-01-13 | $34.15 | $35.22 | $33.61 | $33.75 | $31.20 | 618,805 |
| 2021-01-12 | $33.99 | $34.37 | $33.73 | $34.00 | $31.43 | 594,704 |
| 2021-01-11 | $33.83 | $34.38 | $33.41 | $33.84 | $31.28 | 566,994 |
| 2021-01-08 | $34.00 | $34.02 | $33.28 | $33.99 | $31.42 | 390,885 |
| 2021-01-07 | $34.00 | $34.14 | $33.33 | $33.80 | $31.25 | 345,345 |
| 2021-01-06 | $33.95 | $34.45 | $32.91 | $33.69 | $31.14 | 762,627 |
| 2021-01-05 | $32.89 | $34.50 | $32.89 | $33.96 | $31.39 | 429,160 |
| 2021-01-04 | $32.38 | $32.90 | $31.70 | $32.84 | $30.36 | 471,244 |
| 2020-12-31 | $32.52 | $33.01 | $31.99 | $32.06 | $29.64 | 432,811 |
| 2020-12-30 | $32.92 | $33.45 | $32.41 | $32.43 | $29.98 | 438,776 |
| 2020-12-29 | $33.55 | $33.98 | $31.87 | $32.64 | $30.17 | 691,330 |
| 2020-12-28 | $34.23 | $34.37 | $33.18 | $33.52 | $30.99 | 648,862 |
| 2020-12-24 | $33.89 | $34.79 | $33.70 | $33.77 | $31.22 | 243,580 |
| 2020-12-23 | $33.86 | $33.99 | $33.06 | $33.76 | $31.21 | 397,389 |
| 2020-12-22 | $33.75 | $33.91 | $33.14 | $33.76 | $31.21 | 1,029,042 |
| 2020-12-21 | $31.96 | $33.62 | $31.74 | $33.56 | $31.02 | 619,448 |
| 2020-12-18 | $32.16 | $33.01 | $31.79 | $32.13 | $29.70 | 873,517 |
| 2020-12-17 | $31.69 | $32.77 | $31.56 | $31.98 | $29.56 | 548,767 |
| 2020-12-16 | $30.90 | $32.05 | $30.82 | $31.84 | $29.43 | 459,852 |
| 2020-12-15 | $30.70 | $30.84 | $30.30 | $30.66 | $28.34 | 386,629 |
| 2020-12-14 | $30.10 | $30.67 | $30.00 | $30.45 | $28.15 | 566,023 |
| 2020-12-11 | $29.58 | $30.09 | $29.49 | $29.88 | $27.62 | 299,299 |
| 2020-12-10 | $29.98 | $29.98 | $29.59 | $29.63 | $27.39 | 248,423 |
| 2020-12-09 | $30.11 | $30.38 | $29.33 | $30.25 | $27.96 | 371,577 |
| 2020-12-08 | $29.00 | $30.12 | $28.94 | $30.12 | $27.84 | 460,154 |
| 2020-12-07 | $29.47 | $29.71 | $28.79 | $28.96 | $26.77 | 414,380 |
| 2020-12-04 | $29.07 | $29.24 | $28.93 | $29.21 | $27.00 | 353,781 |
| 2020-12-03 | $29.34 | $29.36 | $28.90 | $29.00 | $26.80 | 404,816 |
| 2020-12-02 | $29.05 | $29.63 | $29.00 | $29.14 | $26.94 | 362,923 |
| 2020-12-01 | $30.70 | $30.82 | $28.95 | $29.10 | $26.90 | 626,089 |
| 2020-11-30 | $30.41 | $31.37 | $30.22 | $30.70 | $28.38 | 523,737 |
| 2020-11-27 | $30.33 | $30.54 | $29.47 | $30.40 | $28.10 | 168,847 |
| 2020-11-25 | $31.00 | $31.38 | $29.93 | $30.09 | $27.82 | 354,096 |
| 2020-11-24 | $30.26 | $31.31 | $29.49 | $31.02 | $28.68 | 431,366 |
| 2020-11-23 | $29.36 | $30.34 | $28.93 | $30.27 | $27.98 | 639,061 |
| 2020-11-20 | $29.35 | $29.65 | $29.00 | $29.07 | $26.87 | 417,037 |
| 2020-11-19 | $29.00 | $29.67 | $28.98 | $29.47 | $27.24 | 270,747 |
| 2020-11-18 | $29.34 | $29.72 | $28.91 | $29.00 | $26.81 | 540,698 |
| 2020-11-17 | $30.27 | $30.27 | $28.88 | $29.31 | $27.10 | 503,856 |
| 2020-11-16 | $30.44 | $30.87 | $29.80 | $30.00 | $27.73 | 381,530 |
| 2020-11-13 | $29.99 | $30.15 | $29.49 | $29.95 | $27.69 | 304,501 |
| 2020-11-12 | $31.39 | $32.05 | $29.34 | $29.78 | $27.53 | 621,929 |
| 2020-11-11 | $29.90 | $31.99 | $29.86 | $31.84 | $29.43 | 923,218 |
| 2020-11-10 | $30.17 | $30.23 | $28.81 | $29.73 | $27.48 | 487,258 |
| 2020-11-09 | $30.05 | $30.42 | $29.10 | $30.15 | $27.87 | 619,081 |
| 2020-11-06 | $30.62 | $30.62 | $29.82 | $29.89 | $27.63 | 348,112 |
| 2020-11-05 | $30.84 | $31.06 | $30.13 | $30.73 | $28.14 | 345,479 |
| 2020-11-04 | $30.63 | $31.31 | $30.29 | $30.49 | $27.93 | 259,211 |
| 2020-11-03 | $29.84 | $30.87 | $29.40 | $30.61 | $28.04 | 510,207 |
| 2020-11-02 | $30.00 | $30.13 | $29.03 | $29.67 | $27.17 | 603,540 |
| 2020-10-30 | $30.17 | $30.72 | $29.28 | $29.58 | $27.09 | 812,086 |
| 2020-10-29 | $30.33 | $30.66 | $29.65 | $30.62 | $28.04 | 433,275 |
| 2020-10-28 | $29.50 | $30.78 | $29.25 | $30.28 | $27.73 | 592,604 |
| 2020-10-27 | $29.27 | $30.15 | $29.25 | $29.99 | $27.47 | 824,115 |
| 2020-10-26 | $30.00 | $30.10 | $27.67 | $29.23 | $26.77 | 1,233,003 |
| 2020-10-23 | $30.25 | $30.86 | $29.72 | $30.66 | $28.08 | 574,413 |
| 2020-10-22 | $30.00 | $30.51 | $29.61 | $29.99 | $27.47 | 435,902 |
| 2020-10-21 | $31.26 | $31.33 | $29.95 | $29.97 | $27.45 | 480,598 |
| 2020-10-20 | $30.34 | $31.65 | $30.30 | $31.13 | $28.51 | 532,842 |
| 2020-10-19 | $32.17 | $32.43 | $30.00 | $30.27 | $27.72 | 496,316 |
| 2020-10-16 | $32.27 | $32.69 | $31.58 | $31.75 | $29.08 | 232,772 |
| 2020-10-15 | $31.31 | $32.64 | $31.19 | $32.30 | $29.58 | 295,303 |
| 2020-10-14 | $32.36 | $32.47 | $31.53 | $31.61 | $28.95 | 349,437 |
| 2020-10-13 | $32.73 | $32.73 | $31.83 | $32.06 | $29.36 | 424,906 |
| 2020-10-12 | $32.36 | $33.24 | $31.91 | $32.81 | $30.05 | 401,122 |
| 2020-10-09 | $32.99 | $33.76 | $31.91 | $32.06 | $29.36 | 635,978 |
| 2020-10-08 | $32.02 | $32.72 | $31.84 | $32.71 | $29.96 | 519,759 |
| 2020-10-07 | $31.49 | $32.18 | $31.11 | $31.78 | $29.11 | 337,623 |
| 2020-10-06 | $31.16 | $32.25 | $31.04 | $31.19 | $28.57 | 390,915 |
| 2020-10-05 | $30.70 | $31.63 | $30.32 | $31.56 | $28.91 | 465,205 |
| 2020-10-02 | $29.97 | $30.58 | $29.52 | $30.39 | $27.83 | 665,546 |
| 2020-10-01 | $31.69 | $31.86 | $30.38 | $30.52 | $27.95 | 488,725 |
| 2020-09-30 | $31.54 | $32.21 | $31.33 | $31.62 | $28.96 | 313,894 |
| 2020-09-29 | $31.59 | $32.23 | $31.14 | $31.38 | $28.74 | 303,582 |
| 2020-09-28 | $31.41 | $31.88 | $30.75 | $31.67 | $29.01 | 339,177 |
| 2020-09-25 | $30.20 | $31.12 | $29.66 | $30.94 | $28.34 | 349,914 |
| 2020-09-24 | $30.88 | $31.20 | $29.86 | $30.16 | $27.62 | 470,919 |
| 2020-09-23 | $32.30 | $32.66 | $31.10 | $31.27 | $28.63 | 570,178 |
| 2020-09-22 | $31.03 | $32.59 | $30.71 | $32.48 | $29.75 | 605,404 |
| 2020-09-21 | $30.40 | $31.11 | $30.03 | $30.63 | $28.05 | 751,312 |
| 2020-09-18 | $30.52 | $30.95 | $30.11 | $30.62 | $28.04 | 579,804 |
| 2020-09-17 | $29.14 | $30.58 | $29.14 | $30.36 | $27.81 | 375,736 |
| 2020-09-16 | $29.21 | $30.16 | $29.00 | $29.72 | $27.22 | 311,100 |
| 2020-09-15 | $29.43 | $29.81 | $29.02 | $29.17 | $26.72 | 403,999 |
| 2020-09-14 | $29.52 | $29.52 | $28.86 | $29.13 | $26.68 | 522,963 |
| 2020-09-11 | $29.66 | $29.85 | $28.95 | $29.01 | $26.57 | 532,048 |
| 2020-09-10 | $30.42 | $30.89 | $29.15 | $29.35 | $26.88 | 523,525 |
| 2020-09-09 | $29.20 | $30.38 | $29.15 | $30.18 | $27.64 | 534,192 |
| 2020-09-08 | $30.00 | $30.64 | $28.94 | $29.00 | $26.56 | 581,138 |
| 2020-09-04 | $31.00 | $31.18 | $28.76 | $30.44 | $27.87 | 831,636 |
| 2020-09-03 | $33.64 | $33.65 | $31.03 | $31.13 | $28.51 | 775,896 |
| 2020-09-02 | $34.25 | $34.71 | $33.42 | $34.10 | $31.23 | 553,535 |
| 2020-09-01 | $34.84 | $34.98 | $33.72 | $34.20 | $31.32 | 565,908 |
| 2020-08-31 | $35.29 | $35.41 | $34.13 | $34.76 | $31.84 | 641,421 |
| 2020-08-28 | $36.43 | $36.87 | $34.32 | $34.65 | $31.74 | 623,379 |
| 2020-08-27 | $36.90 | $37.02 | $36.11 | $36.49 | $33.42 | 378,710 |
| 2020-08-26 | $35.64 | $36.99 | $35.55 | $36.95 | $33.84 | 445,338 |
| 2020-08-25 | $34.73 | $35.79 | $34.21 | $35.55 | $32.56 | 544,095 |
| 2020-08-24 | $34.07 | $34.88 | $33.35 | $34.79 | $31.86 | 612,681 |
| 2020-08-21 | $33.12 | $34.10 | $32.90 | $33.76 | $30.92 | 625,376 |
| 2020-08-20 | $33.56 | $33.58 | $32.78 | $33.15 | $30.36 | 587,281 |
| 2020-08-19 | $33.30 | $34.98 | $33.09 | $33.48 | $30.66 | 1,111,859 |
| 2020-08-18 | $33.11 | $33.24 | $32.53 | $32.58 | $29.84 | 385,898 |
| 2020-08-17 | $32.65 | $33.26 | $32.36 | $32.97 | $30.20 | 475,022 |
| 2020-08-14 | $32.60 | $32.84 | $32.08 | $32.54 | $29.80 | 397,139 |
| 2020-08-13 | $32.00 | $32.85 | $31.75 | $32.47 | $29.74 | 436,135 |
| 2020-08-12 | $32.30 | $32.33 | $31.58 | $32.13 | $29.43 | 508,605 |
| 2020-08-11 | $32.11 | $32.57 | $31.46 | $32.28 | $29.56 | 757,886 |
| 2020-08-10 | $31.95 | $32.65 | $31.56 | $32.40 | $29.67 | 537,755 |
| 2020-08-07 | $31.75 | $32.40 | $31.35 | $31.88 | $29.20 | 684,192 |
| 2020-08-06 | $31.64 | $31.80 | $30.99 | $31.62 | $28.96 | 664,421 |
| 2020-08-05 | $31.12 | $31.85 | $30.85 | $31.65 | $28.99 | 897,144 |
| 2020-08-04 | $31.86 | $31.86 | $30.22 | $30.73 | $28.14 | 792,197 |
| 2020-08-03 | $31.19 | $32.09 | $30.83 | $31.87 | $29.19 | 816,213 |
| 2020-07-31 | $31.08 | $31.38 | $30.53 | $31.20 | $28.58 | 652,899 |
| 2020-07-30 | $30.99 | $31.15 | $30.49 | $31.00 | $28.39 | 704,767 |
| 2020-07-29 | $31.25 | $31.61 | $30.63 | $31.18 | $28.30 | 880,052 |
| 2020-07-28 | $31.11 | $32.00 | $30.85 | $30.92 | $28.07 | 1,022,005 |
| 2020-07-27 | $31.08 | $31.22 | $30.10 | $31.15 | $28.27 | 1,054,980 |
| 2020-07-24 | $31.12 | $31.55 | $30.53 | $30.89 | $28.04 | 1,193,322 |
| 2020-07-23 | $32.64 | $32.64 | $30.76 | $31.49 | $28.58 | 1,487,755 |
| 2020-07-22 | $33.75 | $33.94 | $32.27 | $32.66 | $29.64 | 1,378,689 |
| 2020-07-21 | $34.08 | $34.34 | $32.36 | $34.03 | $30.89 | 2,633,658 |
| 2020-07-20 | $39.51 | $39.85 | $33.05 | $33.36 | $30.28 | 4,274,060 |
| 2020-07-17 | $42.33 | $42.89 | $39.54 | $40.53 | $36.79 | 1,315,752 |
| 2020-07-16 | $38.87 | $42.09 | $38.63 | $41.83 | $37.97 | 993,990 |
| 2020-07-15 | $37.52 | $39.66 | $36.99 | $39.31 | $35.68 | 673,989 |
| 2020-07-14 | $35.80 | $37.35 | $35.02 | $37.17 | $33.74 | 426,401 |
| 2020-07-13 | $37.90 | $39.00 | $35.24 | $35.82 | $32.51 | 945,868 |
| 2020-07-10 | $39.26 | $39.26 | $37.62 | $37.99 | $34.48 | 425,136 |
| 2020-07-09 | $39.72 | $39.98 | $37.68 | $38.90 | $35.31 | 467,389 |
| 2020-07-08 | $37.48 | $39.75 | $37.12 | $39.33 | $35.70 | 930,061 |
| 2020-07-07 | $36.47 | $37.30 | $35.74 | $37.12 | $33.69 | 467,388 |
| 2020-07-06 | $36.03 | $37.90 | $35.91 | $36.68 | $33.29 | 648,790 |
| 2020-07-02 | $35.29 | $36.15 | $34.64 | $35.64 | $32.35 | 269,162 |
| 2020-07-01 | $35.70 | $35.95 | $33.98 | $34.83 | $31.61 | 496,330 |
| 2020-06-30 | $33.40 | $35.73 | $33.05 | $35.64 | $32.35 | 923,996 |
| 2020-06-29 | $36.59 | $36.59 | $32.99 | $33.26 | $30.19 | 740,528 |
| 2020-06-26 | $36.30 | $36.82 | $35.38 | $36.38 | $33.02 | 1,002,464 |
| 2020-06-25 | $36.55 | $37.16 | $35.11 | $36.59 | $33.21 | 545,765 |
| 2020-06-24 | $36.26 | $36.74 | $35.58 | $36.38 | $33.02 | 368,045 |
| 2020-06-23 | $37.91 | $38.67 | $36.19 | $36.67 | $33.28 | 730,177 |
| 2020-06-22 | $34.95 | $37.36 | $34.59 | $37.04 | $33.62 | 750,698 |
| 2020-06-19 | $35.88 | $35.91 | $33.80 | $34.99 | $31.76 | 1,154,367 |
| 2020-06-18 | $36.45 | $36.89 | $35.30 | $35.55 | $32.27 | 349,916 |
| 2020-06-17 | $35.90 | $36.91 | $35.84 | $36.31 | $32.96 | 387,938 |
| 2020-06-16 | $36.68 | $37.00 | $35.28 | $35.85 | $32.54 | 316,611 |
| 2020-06-15 | $33.44 | $35.52 | $32.96 | $35.35 | $32.09 | 454,320 |
| 2020-06-12 | $34.51 | $35.46 | $33.38 | $33.86 | $30.73 | 582,033 |
| 2020-06-11 | $36.37 | $36.61 | $32.61 | $33.09 | $30.04 | 943,481 |
| 2020-06-10 | $37.86 | $38.09 | $36.53 | $37.07 | $33.65 | 494,712 |
| 2020-06-09 | $35.15 | $38.11 | $34.83 | $37.40 | $33.95 | 859,298 |
| 2020-06-08 | $35.16 | $35.46 | $33.33 | $34.98 | $31.75 | 1,269,045 |
| 2020-06-05 | $35.30 | $35.64 | $34.25 | $35.12 | $31.88 | 437,242 |
| 2020-06-04 | $35.56 | $35.92 | $33.81 | $34.94 | $31.71 | 745,832 |
| 2020-06-03 | $37.26 | $37.33 | $35.61 | $35.66 | $32.37 | 471,612 |
| 2020-06-02 | $37.16 | $37.26 | $36.19 | $36.77 | $33.38 | 474,712 |
| 2020-06-01 | $36.20 | $38.26 | $35.90 | $37.19 | $33.76 | 510,315 |
| 2020-05-29 | $35.51 | $36.27 | $34.70 | $36.10 | $32.77 | 499,272 |
| 2020-05-28 | $37.78 | $37.96 | $35.36 | $35.59 | $32.30 | 462,306 |
| 2020-05-27 | $35.63 | $37.73 | $35.22 | $37.71 | $34.23 | 707,811 |
| 2020-05-26 | $35.96 | $37.20 | $35.56 | $35.75 | $32.45 | 613,897 |
| 2020-05-22 | $35.08 | $35.73 | $34.67 | $35.40 | $32.13 | 402,557 |
| 2020-05-21 | $33.70 | $34.89 | $33.30 | $34.75 | $31.54 | 439,508 |
| 2020-05-20 | $32.98 | $33.96 | $32.15 | $33.69 | $30.58 | 412,895 |
| 2020-05-19 | $35.88 | $36.43 | $32.42 | $32.46 | $29.46 | 774,255 |
| 2020-05-18 | $34.76 | $35.95 | $34.00 | $35.73 | $32.43 | 933,564 |
| 2020-05-15 | $31.66 | $33.86 | $31.49 | $33.64 | $30.53 | 859,812 |
| 2020-05-14 | $32.37 | $32.45 | $30.08 | $31.86 | $28.92 | 787,345 |
| 2020-05-13 | $34.40 | $34.75 | $31.96 | $32.72 | $29.44 | 920,920 |
| 2020-05-12 | $36.64 | $37.16 | $34.16 | $34.35 | $30.91 | 735,739 |
| 2020-05-11 | $36.75 | $37.50 | $36.04 | $36.55 | $32.89 | 902,320 |
| 2020-05-08 | $37.90 | $38.31 | $36.84 | $37.02 | $33.31 | 695,403 |
| 2020-05-07 | $38.30 | $38.77 | $37.16 | $37.55 | $33.79 | 460,317 |
| 2020-05-06 | $40.38 | $40.77 | $37.83 | $37.86 | $34.07 | 688,567 |
| 2020-05-05 | $38.31 | $41.24 | $37.91 | $39.94 | $35.94 | 944,005 |
| 2020-05-04 | $38.63 | $38.63 | $36.22 | $37.49 | $33.73 | 679,773 |
| 2020-05-01 | $38.53 | $39.49 | $37.79 | $38.57 | $34.70 | 465,422 |
| 2020-04-30 | $40.89 | $40.89 | $38.58 | $39.57 | $35.60 | 648,311 |
| 2020-04-29 | $39.64 | $41.59 | $39.24 | $40.96 | $36.85 | 765,846 |
| 2020-04-28 | $38.76 | $39.90 | $37.73 | $39.05 | $35.14 | 890,639 |
| 2020-04-27 | $35.00 | $38.86 | $34.77 | $38.54 | $34.68 | 867,999 |
| 2020-04-24 | $34.14 | $34.85 | $33.64 | $34.65 | $31.18 | 396,340 |
| 2020-04-23 | $33.23 | $34.13 | $32.84 | $33.81 | $30.42 | 435,599 |
| 2020-04-22 | $33.71 | $33.75 | $32.57 | $33.21 | $29.88 | 396,365 |
| 2020-04-21 | $31.69 | $33.06 | $31.65 | $32.87 | $29.58 | 383,970 |
| 2020-04-20 | $33.16 | $34.04 | $32.23 | $32.27 | $29.04 | 500,930 |
| 2020-04-17 | $32.14 | $33.50 | $31.62 | $33.46 | $30.11 | 582,264 |
| 2020-04-16 | $31.66 | $32.95 | $31.28 | $32.32 | $29.08 | 663,350 |
| 2020-04-15 | $31.00 | $31.93 | $30.37 | $31.54 | $28.38 | 392,977 |
| 2020-04-14 | $30.99 | $31.66 | $30.28 | $31.48 | $28.32 | 486,433 |
| 2020-04-13 | $29.14 | $30.57 | $28.70 | $30.13 | $27.11 | 491,898 |
| 2020-04-09 | $28.70 | $29.99 | $28.63 | $29.30 | $26.36 | 566,149 |
| 2020-04-08 | $28.15 | $30.09 | $27.49 | $29.38 | $26.44 | 552,891 |
| 2020-04-07 | $31.00 | $31.87 | $27.25 | $27.94 | $25.14 | 1,122,951 |
| 2020-04-06 | $29.06 | $30.99 | $28.89 | $30.86 | $27.77 | 657,499 |
| 2020-04-03 | $29.15 | $29.90 | $27.66 | $28.29 | $25.45 | 780,278 |
| 2020-04-02 | $27.61 | $29.16 | $27.57 | $29.09 | $26.17 | 471,974 |
| 2020-04-01 | $28.15 | $28.54 | $27.27 | $28.18 | $25.36 | 310,653 |
| 2020-03-31 | $27.75 | $29.35 | $27.50 | $28.78 | $25.90 | 625,058 |
| 2020-03-30 | $26.95 | $27.88 | $26.47 | $27.79 | $25.00 | 381,598 |
| 2020-03-27 | $27.68 | $28.36 | $26.27 | $26.59 | $23.92 | 492,722 |
| 2020-03-26 | $25.20 | $28.44 | $24.80 | $28.16 | $25.34 | 849,967 |
| 2020-03-25 | $28.25 | $28.41 | $25.12 | $25.27 | $22.74 | 689,515 |
| 2020-03-24 | $27.32 | $28.49 | $26.69 | $28.22 | $25.39 | 807,130 |
| 2020-03-23 | $26.08 | $27.28 | $25.34 | $26.48 | $23.83 | 637,909 |
| 2020-03-20 | $27.24 | $27.27 | $25.20 | $25.87 | $23.28 | 767,528 |
| 2020-03-19 | $22.26 | $27.94 | $22.15 | $27.21 | $24.48 | 932,775 |
| 2020-03-18 | $25.05 | $26.00 | $21.20 | $22.66 | $20.39 | 1,277,647 |
| 2020-03-17 | $22.49 | $25.85 | $22.24 | $25.70 | $23.12 | 1,268,831 |
| 2020-03-16 | $22.82 | $24.21 | $21.86 | $22.18 | $19.96 | 838,639 |
| 2020-03-13 | $26.05 | $26.52 | $23.36 | $24.16 | $21.74 | 731,215 |
| 2020-03-12 | $23.58 | $26.14 | $22.00 | $25.63 | $23.06 | 702,802 |
| 2020-03-11 | $26.54 | $26.75 | $24.85 | $25.95 | $23.35 | 530,793 |
| 2020-03-10 | $27.83 | $28.30 | $26.05 | $26.80 | $24.11 | 879,806 |
| 2020-03-09 | $25.33 | $28.37 | $25.01 | $27.36 | $24.62 | 848,834 |
| 2020-03-06 | $26.75 | $27.14 | $26.00 | $26.50 | $23.84 | 381,325 |
| 2020-03-05 | $26.99 | $27.60 | $26.15 | $27.21 | $24.48 | 407,183 |
| 2020-03-04 | $27.48 | $27.55 | $26.69 | $27.24 | $24.51 | 302,903 |
| 2020-03-03 | $26.36 | $27.42 | $26.05 | $27.18 | $24.46 | 411,155 |
| 2020-03-02 | $26.46 | $26.63 | $25.59 | $26.31 | $23.67 | 477,302 |
| 2020-02-28 | $25.86 | $27.28 | $25.76 | $26.40 | $23.75 | 670,047 |
| 2020-02-27 | $26.75 | $27.38 | $25.85 | $26.44 | $23.79 | 563,110 |
| 2020-02-26 | $27.88 | $28.34 | $27.05 | $27.05 | $24.34 | 543,736 |
| 2020-02-25 | $28.61 | $28.67 | $27.44 | $27.79 | $25.00 | 570,035 |
| 2020-02-24 | $26.85 | $29.17 | $26.00 | $28.70 | $25.82 | 645,878 |
| 2020-02-21 | $28.37 | $29.16 | $28.24 | $28.50 | $25.64 | 479,357 |
| 2020-02-20 | $28.07 | $28.42 | $27.46 | $28.35 | $25.51 | 305,044 |
| 2020-02-19 | $28.41 | $28.58 | $27.83 | $28.14 | $25.32 | 738,110 |
| 2020-02-18 | $27.83 | $28.60 | $27.79 | $28.34 | $25.50 | 371,185 |
| 2020-02-14 | $28.50 | $28.75 | $27.65 | $27.79 | $25.00 | 481,528 |
| 2020-02-13 | $28.23 | $28.68 | $27.95 | $28.41 | $25.56 | 337,802 |
| 2020-02-12 | $28.46 | $28.49 | $27.86 | $28.28 | $25.45 | 395,207 |
| 2020-02-11 | $28.88 | $28.93 | $27.53 | $28.18 | $25.36 | 482,026 |
| 2020-02-10 | $27.49 | $28.98 | $27.26 | $28.68 | $25.81 | 1,104,562 |
| 2020-02-07 | $26.62 | $27.43 | $26.38 | $27.41 | $24.66 | 385,465 |
| 2020-02-06 | $26.12 | $26.72 | $25.80 | $26.69 | $24.01 | 260,539 |
| 2020-02-05 | $26.06 | $26.24 | $25.67 | $25.97 | $23.37 | 403,242 |
| 2020-02-04 | $25.90 | $26.18 | $25.75 | $25.89 | $23.30 | 392,160 |
| 2020-02-03 | $25.37 | $25.90 | $25.20 | $25.58 | $23.02 | 436,212 |
| 2020-01-31 | $25.47 | $25.69 | $25.04 | $25.21 | $22.68 | 441,310 |
| 2020-01-30 | $25.54 | $26.05 | $25.15 | $25.79 | $22.96 | 418,942 |
| 2020-01-29 | $25.30 | $25.79 | $24.93 | $25.66 | $22.84 | 389,104 |
| 2020-01-28 | $25.00 | $25.38 | $24.69 | $25.13 | $22.37 | 336,488 |
| 2020-01-27 | $23.84 | $24.84 | $23.44 | $24.81 | $22.09 | 489,272 |
| 2020-01-24 | $24.89 | $24.89 | $23.86 | $24.21 | $21.55 | 372,213 |
| 2020-01-23 | $24.32 | $25.14 | $23.93 | $24.84 | $22.11 | 589,004 |
| 2020-01-22 | $25.58 | $25.92 | $24.01 | $24.26 | $21.60 | 839,976 |
| 2020-01-21 | $27.18 | $27.18 | $24.28 | $25.62 | $22.81 | 1,178,047 |
| 2020-01-17 | $26.75 | $27.35 | $26.40 | $27.26 | $24.27 | 905,939 |
| 2020-01-16 | $26.72 | $26.83 | $26.02 | $26.51 | $23.60 | 523,453 |
| 2020-01-15 | $26.88 | $27.61 | $26.42 | $26.72 | $23.79 | 928,432 |
| 2020-01-14 | $25.30 | $26.94 | $25.15 | $26.89 | $23.94 | 897,914 |
| 2020-01-13 | $23.84 | $25.45 | $23.72 | $25.39 | $22.60 | 656,559 |
| 2020-01-10 | $23.62 | $24.04 | $23.49 | $23.83 | $21.21 | 292,058 |
| 2020-01-09 | $23.83 | $24.06 | $23.27 | $23.69 | $21.09 | 526,240 |
| 2020-01-08 | $23.57 | $24.75 | $23.50 | $23.75 | $21.14 | 515,037 |
| 2020-01-07 | $23.29 | $23.62 | $23.23 | $23.46 | $20.88 | 333,628 |
| 2020-01-06 | $23.19 | $23.49 | $23.06 | $23.29 | $20.73 | 433,982 |
| 2020-01-03 | $23.27 | $23.49 | $22.91 | $23.38 | $20.81 | 405,854 |
| 2020-01-02 | $23.69 | $23.83 | $23.30 | $23.32 | $20.76 | 297,933 |
| 2019-12-31 | $23.29 | $23.80 | $23.25 | $23.52 | $20.94 | 412,605 |
| 2019-12-30 | $23.12 | $23.46 | $22.95 | $23.26 | $20.71 | 374,941 |
| 2019-12-27 | $23.21 | $23.28 | $22.81 | $23.14 | $20.60 | 222,941 |
| 2019-12-26 | $23.51 | $23.53 | $22.78 | $23.06 | $20.53 | 274,085 |
| 2019-12-24 | $23.48 | $23.89 | $23.34 | $23.50 | $20.92 | 219,350 |
| 2019-12-23 | $23.60 | $23.76 | $23.38 | $23.45 | $20.88 | 368,609 |
| 2019-12-20 | $23.09 | $23.60 | $22.99 | $23.54 | $20.96 | 918,968 |
| 2019-12-19 | $23.17 | $23.17 | $22.42 | $22.97 | $20.45 | 444,389 |
| 2019-12-18 | $23.00 | $23.48 | $22.77 | $23.17 | $20.63 | 376,740 |
| 2019-12-17 | $22.62 | $23.08 | $22.49 | $23.02 | $20.49 | 297,763 |
| 2019-12-16 | $23.12 | $23.24 | $22.36 | $22.52 | $20.05 | 494,497 |
| 2019-12-13 | $23.58 | $23.63 | $23.06 | $23.12 | $20.58 | 420,001 |
| 2019-12-12 | $23.00 | $23.67 | $22.76 | $23.16 | $20.62 | 338,759 |
| 2019-12-11 | $23.10 | $23.32 | $22.76 | $22.85 | $20.34 | 501,128 |
| 2019-12-10 | $22.69 | $23.19 | $22.44 | $23.16 | $20.62 | 593,119 |
| 2019-12-09 | $22.27 | $22.94 | $22.27 | $22.75 | $20.25 | 431,509 |
| 2019-12-06 | $21.91 | $22.56 | $21.82 | $22.32 | $19.87 | 408,643 |
| 2019-12-05 | $21.67 | $22.06 | $21.46 | $21.90 | $19.50 | 386,376 |
| 2019-12-04 | $22.09 | $22.33 | $21.64 | $21.69 | $19.31 | 519,645 |
| 2019-12-03 | $22.19 | $22.50 | $21.76 | $21.97 | $19.56 | 523,686 |
| 2019-12-02 | $22.90 | $22.94 | $22.36 | $22.36 | $19.91 | 606,635 |
| 2019-11-29 | $22.96 | $23.10 | $22.71 | $22.83 | $20.32 | 212,714 |
| 2019-11-27 | $23.53 | $23.74 | $22.98 | $23.13 | $20.59 | 276,792 |
| 2019-11-26 | $23.88 | $24.16 | $23.25 | $23.35 | $20.79 | 542,151 |
| 2019-11-25 | $23.14 | $24.08 | $23.08 | $23.89 | $21.27 | 443,425 |
| 2019-11-22 | $23.52 | $23.78 | $23.05 | $23.07 | $20.54 | 471,790 |
| 2019-11-21 | $23.76 | $24.29 | $23.27 | $23.32 | $20.76 | 605,042 |
| 2019-11-20 | $22.83 | $23.65 | $22.71 | $23.65 | $21.05 | 623,551 |
| 2019-11-19 | $22.78 | $23.00 | $22.39 | $22.96 | $20.44 | 565,839 |
| 2019-11-18 | $22.76 | $23.18 | $22.50 | $22.67 | $20.18 | 467,950 |
| 2019-11-15 | $22.37 | $22.91 | $22.19 | $22.72 | $20.23 | 414,714 |
| 2019-11-14 | $23.08 | $23.08 | $22.18 | $22.31 | $19.86 | 460,533 |
| 2019-11-13 | $23.35 | $23.42 | $22.82 | $22.97 | $20.45 | 857,881 |
| 2019-11-12 | $22.95 | $23.54 | $22.82 | $23.44 | $20.87 | 697,206 |
| 2019-11-11 | $22.89 | $23.42 | $22.72 | $23.10 | $20.56 | 424,998 |
| 2019-11-08 | $23.09 | $23.44 | $23.04 | $23.14 | $20.60 | 375,282 |
| 2019-11-07 | $23.52 | $23.65 | $23.01 | $23.14 | $20.60 | 511,119 |
| 2019-11-06 | $22.71 | $23.51 | $22.16 | $23.45 | $20.88 | 731,313 |
| 2019-11-05 | $22.03 | $22.96 | $22.02 | $22.65 | $20.16 | 728,846 |
| 2019-11-04 | $23.03 | $23.17 | $22.20 | $22.35 | $19.90 | 924,104 |
| 2019-11-01 | $23.34 | $23.77 | $22.76 | $23.03 | $20.50 | 861,302 |
| 2019-10-31 | $24.58 | $24.66 | $23.34 | $23.42 | $20.61 | 1,083,489 |
| 2019-10-30 | $25.26 | $25.49 | $24.60 | $24.65 | $21.69 | 697,152 |
| 2019-10-29 | $25.80 | $25.91 | $24.62 | $25.28 | $22.24 | 884,220 |
| 2019-10-28 | $25.58 | $26.05 | $25.34 | $25.77 | $22.68 | 624,694 |
| 2019-10-25 | $25.56 | $26.45 | $25.50 | $25.81 | $22.71 | 865,165 |
| 2019-10-24 | $26.37 | $27.10 | $25.75 | $25.82 | $22.72 | 1,315,022 |
| 2019-10-23 | $27.20 | $27.80 | $25.90 | $26.41 | $23.24 | 2,059,404 |
| 2019-10-22 | $26.14 | $27.69 | $25.01 | $27.37 | $24.08 | 2,839,552 |
| 2019-10-21 | $22.98 | $26.86 | $22.80 | $26.00 | $22.88 | 7,519,169 |
| 2019-10-18 | $19.82 | $19.83 | $18.85 | $19.44 | $17.11 | 1,148,349 |
| 2019-10-17 | $19.25 | $20.13 | $19.13 | $20.01 | $17.61 | 759,393 |
| 2019-10-16 | $18.77 | $19.20 | $18.62 | $19.02 | $16.74 | 458,066 |
| 2019-10-15 | $18.69 | $19.15 | $18.51 | $18.73 | $16.48 | 559,289 |
| 2019-10-14 | $18.64 | $18.78 | $18.10 | $18.56 | $16.33 | 425,203 |
| 2019-10-11 | $18.77 | $19.23 | $18.56 | $18.79 | $16.53 | 676,407 |
| 2019-10-10 | $18.67 | $18.97 | $18.30 | $18.58 | $16.35 | 367,842 |
| 2019-10-09 | $18.71 | $18.75 | $18.41 | $18.61 | $16.38 | 394,667 |
| 2019-10-08 | $18.40 | $18.60 | $18.22 | $18.52 | $16.30 | 352,630 |
| 2019-10-07 | $18.45 | $18.75 | $18.28 | $18.52 | $16.30 | 529,463 |
| 2019-10-04 | $18.32 | $18.51 | $18.02 | $18.45 | $16.23 | 373,241 |
| 2019-10-03 | $18.06 | $18.41 | $17.79 | $18.36 | $16.16 | 595,893 |
| 2019-10-02 | $17.80 | $18.30 | $17.36 | $18.09 | $15.92 | 586,078 |
| 2019-10-01 | $18.17 | $18.44 | $17.78 | $17.87 | $15.72 | 393,221 |
| 2019-09-30 | $17.90 | $18.25 | $17.67 | $18.02 | $15.86 | 481,887 |
| 2019-09-27 | $17.72 | $18.40 | $17.55 | $17.82 | $15.68 | 958,659 |
| 2019-09-26 | $17.51 | $17.92 | $17.34 | $17.63 | $15.51 | 565,172 |
| 2019-09-25 | $17.38 | $17.68 | $17.24 | $17.48 | $15.38 | 334,262 |
| 2019-09-24 | $17.50 | $17.77 | $17.11 | $17.34 | $15.26 | 562,492 |
| 2019-09-23 | $17.07 | $17.89 | $17.07 | $17.44 | $15.35 | 547,961 |
| 2019-09-20 | $17.03 | $17.54 | $17.03 | $17.16 | $15.10 | 737,703 |
| 2019-09-19 | $17.76 | $17.76 | $16.91 | $16.98 | $14.94 | 439,858 |
| 2019-09-18 | $18.16 | $18.21 | $17.39 | $17.67 | $15.55 | 409,348 |
| 2019-09-17 | $18.03 | $18.36 | $17.88 | $18.13 | $15.95 | 570,733 |
| 2019-09-16 | $18.43 | $19.13 | $17.91 | $18.15 | $15.97 | 827,211 |
| 2019-09-13 | $18.10 | $18.57 | $17.91 | $18.47 | $16.25 | 714,686 |
| 2019-09-12 | $18.04 | $18.38 | $17.51 | $17.96 | $15.80 | 721,908 |
| 2019-09-11 | $17.57 | $18.24 | $17.10 | $17.97 | $15.81 | 1,028,790 |
| 2019-09-10 | $16.36 | $17.48 | $16.32 | $17.47 | $15.37 | 831,286 |
| 2019-09-09 | $16.01 | $16.43 | $15.77 | $16.39 | $14.42 | 698,246 |
| 2019-09-06 | $16.63 | $16.80 | $15.95 | $15.98 | $14.06 | 505,303 |
| 2019-09-05 | $15.90 | $16.62 | $15.80 | $16.53 | $14.55 | 646,974 |
| 2019-09-04 | $15.75 | $15.93 | $15.45 | $15.74 | $13.85 | 775,888 |
| 2019-09-03 | $15.70 | $15.92 | $15.48 | $15.67 | $13.79 | 522,179 |
| 2019-08-30 | $15.60 | $15.84 | $15.47 | $15.80 | $13.90 | 436,232 |
| 2019-08-29 | $16.13 | $16.16 | $15.28 | $15.50 | $13.64 | 725,427 |
| 2019-08-28 | $15.40 | $16.20 | $15.38 | $16.09 | $14.16 | 420,816 |
| 2019-08-27 | $15.58 | $15.83 | $15.19 | $15.48 | $13.62 | 384,982 |
| 2019-08-26 | $15.53 | $15.84 | $15.40 | $15.47 | $13.61 | 433,270 |
| 2019-08-23 | $16.24 | $16.24 | $15.37 | $15.46 | $13.60 | 624,526 |
| 2019-08-22 | $17.05 | $17.15 | $15.92 | $16.37 | $14.40 | 566,763 |
| 2019-08-21 | $17.08 | $17.20 | $16.72 | $17.05 | $15.00 | 503,074 |
| 2019-08-20 | $16.80 | $17.07 | $16.71 | $16.87 | $14.84 | 482,118 |
| 2019-08-19 | $16.70 | $17.29 | $16.70 | $16.84 | $14.82 | 698,801 |
| 2019-08-16 | $16.25 | $16.87 | $16.15 | $16.50 | $14.52 | 852,857 |
| 2019-08-15 | $16.63 | $16.70 | $15.12 | $15.68 | $13.80 | 1,007,094 |
| 2019-08-14 | $16.52 | $16.89 | $16.32 | $16.56 | $14.57 | 1,046,724 |
| 2019-08-13 | $16.16 | $17.20 | $16.07 | $16.75 | $14.74 | 896,158 |
| 2019-08-12 | $15.62 | $16.31 | $15.55 | $16.20 | $14.25 | 597,888 |
| 2019-08-09 | $16.28 | $16.38 | $15.66 | $15.72 | $13.83 | 459,163 |
| 2019-08-08 | $17.06 | $17.25 | $16.27 | $16.28 | $14.33 | 783,461 |
| 2019-08-07 | $16.40 | $17.13 | $16.16 | $17.04 | $14.99 | 1,086,187 |
| 2019-08-06 | $16.00 | $16.63 | $15.96 | $16.57 | $14.58 | 729,766 |
| 2019-08-05 | $16.21 | $16.34 | $15.65 | $15.91 | $14.00 | 1,005,678 |
| 2019-08-02 | $16.10 | $16.53 | $15.90 | $16.34 | $14.38 | 850,813 |
| 2019-08-01 | $17.09 | $17.14 | $15.97 | $16.20 | $14.25 | 1,246,617 |
| 2019-07-31 | $16.96 | $17.47 | $16.68 | $17.37 | $15.03 | 937,601 |
| 2019-07-30 | $16.13 | $16.88 | $15.97 | $16.88 | $14.61 | 848,443 |
| 2019-07-29 | $15.91 | $16.19 | $15.55 | $16.10 | $13.93 | 931,055 |
| 2019-07-26 | $16.24 | $16.51 | $15.68 | $15.98 | $13.83 | 1,483,684 |
| 2019-07-25 | $17.23 | $17.63 | $16.06 | $16.14 | $13.97 | 1,855,680 |
| 2019-07-24 | $16.65 | $17.78 | $16.51 | $17.18 | $14.87 | 2,526,302 |
| 2019-07-23 | $15.96 | $16.71 | $15.43 | $16.64 | $14.40 | 1,594,317 |
| 2019-07-22 | $15.56 | $16.46 | $15.45 | $16.03 | $13.87 | 2,924,476 |
| 2019-07-19 | $16.29 | $16.36 | $15.66 | $16.23 | $14.05 | 1,705,410 |
| 2019-07-18 | $16.95 | $17.10 | $15.98 | $16.28 | $14.09 | 1,067,631 |
| 2019-07-17 | $16.81 | $17.55 | $16.79 | $16.95 | $14.67 | 1,136,453 |
| 2019-07-16 | $16.19 | $17.11 | $16.19 | $16.86 | $14.59 | 1,633,473 |
| 2019-07-15 | $15.38 | $16.36 | $15.37 | $16.24 | $14.06 | 1,757,726 |
| 2019-07-12 | $15.09 | $15.25 | $15.00 | $15.09 | $13.06 | 687,397 |
| 2019-07-11 | $15.66 | $15.85 | $15.00 | $15.01 | $12.99 | 682,419 |
| 2019-07-10 | $15.59 | $15.83 | $15.40 | $15.79 | $13.67 | 591,606 |
| 2019-07-09 | $15.43 | $15.62 | $15.11 | $15.50 | $13.42 | 566,762 |
| 2019-07-08 | $15.60 | $15.94 | $15.43 | $15.44 | $13.36 | 484,996 |
| 2019-07-05 | $15.77 | $16.12 | $15.55 | $15.56 | $13.47 | 450,192 |
| 2019-07-03 | $15.69 | $15.86 | $15.55 | $15.76 | $13.64 | 337,836 |
| 2019-07-02 | $15.34 | $15.73 | $15.26 | $15.69 | $13.58 | 555,695 |
| 2019-07-01 | $15.86 | $15.99 | $15.20 | $15.43 | $13.35 | 844,332 |
| 2019-06-28 | $15.97 | $16.18 | $15.64 | $15.67 | $13.56 | 1,212,131 |
| 2019-06-27 | $16.00 | $16.16 | $15.72 | $15.84 | $13.71 | 641,924 |
| 2019-06-26 | $15.39 | $16.00 | $15.39 | $15.97 | $13.82 | 679,279 |
| 2019-06-25 | $15.47 | $15.62 | $15.30 | $15.32 | $13.26 | 531,260 |
| 2019-06-24 | $15.65 | $15.66 | $15.27 | $15.40 | $13.33 | 871,782 |
| 2019-06-21 | $16.05 | $16.09 | $15.44 | $15.65 | $13.55 | 1,078,781 |
| 2019-06-20 | $16.55 | $16.70 | $15.85 | $16.05 | $13.89 | 782,908 |
| 2019-06-19 | $17.19 | $17.20 | $16.52 | $16.54 | $14.32 | 608,505 |
| 2019-06-18 | $17.70 | $18.00 | $17.13 | $17.19 | $14.88 | 717,061 |
| 2019-06-17 | $17.62 | $17.81 | $17.10 | $17.61 | $15.24 | 451,633 |
| 2019-06-14 | $17.60 | $17.94 | $17.51 | $17.60 | $15.23 | 538,858 |
| 2019-06-13 | $17.74 | $17.81 | $17.25 | $17.60 | $15.23 | 502,060 |
| 2019-06-12 | $17.75 | $17.92 | $17.21 | $17.70 | $15.32 | 519,149 |
| 2019-06-11 | $17.65 | $18.36 | $17.52 | $17.77 | $15.38 | 575,408 |
| 2019-06-10 | $17.17 | $17.63 | $17.07 | $17.48 | $15.13 | 451,426 |
| 2019-06-07 | $16.94 | $17.25 | $16.94 | $17.05 | $14.76 | 470,304 |
| 2019-06-06 | $17.63 | $17.77 | $16.93 | $16.96 | $14.68 | 487,393 |
| 2019-06-05 | $18.34 | $18.46 | $17.50 | $17.60 | $15.23 | 709,245 |
| 2019-06-04 | $17.70 | $18.40 | $17.69 | $18.16 | $15.72 | 554,426 |
| 2019-06-03 | $17.44 | $18.16 | $17.42 | $17.58 | $15.22 | 728,148 |
| 2019-05-31 | $17.47 | $17.72 | $17.36 | $17.47 | $15.12 | 499,131 |
| 2019-05-30 | $18.02 | $18.10 | $17.48 | $17.78 | $15.39 | 439,773 |
| 2019-05-29 | $17.90 | $18.10 | $17.68 | $18.02 | $15.60 | 690,553 |
| 2019-05-28 | $18.22 | $18.37 | $17.96 | $17.98 | $15.56 | 490,606 |
| 2019-05-24 | $18.52 | $18.73 | $18.11 | $18.22 | $15.77 | 541,559 |
| 2019-05-23 | $18.45 | $18.63 | $18.21 | $18.40 | $15.93 | 666,743 |
| 2019-05-22 | $18.79 | $19.00 | $18.40 | $18.63 | $16.12 | 586,642 |
| 2019-05-21 | $19.27 | $19.36 | $18.88 | $18.88 | $16.34 | 621,549 |
| 2019-05-20 | $19.13 | $19.47 | $18.98 | $19.24 | $16.65 | 550,576 |
| 2019-05-17 | $19.44 | $19.82 | $19.26 | $19.30 | $16.70 | 386,468 |
| 2019-05-16 | $20.11 | $20.20 | $19.43 | $19.51 | $16.89 | 370,602 |
| 2019-05-15 | $19.75 | $20.51 | $19.55 | $20.37 | $17.39 | 867,016 |
| 2019-05-14 | $19.25 | $19.86 | $19.05 | $19.79 | $16.89 | 576,856 |
| 2019-05-13 | $19.43 | $19.65 | $18.84 | $19.14 | $16.34 | 889,807 |
| 2019-05-10 | $20.15 | $20.28 | $19.43 | $19.59 | $16.72 | 609,047 |
| 2019-05-09 | $20.34 | $20.64 | $20.07 | $20.19 | $17.24 | 629,224 |
| 2019-05-08 | $19.77 | $20.66 | $19.77 | $20.42 | $17.43 | 1,133,782 |
| 2019-05-07 | $19.55 | $20.00 | $19.32 | $19.75 | $16.86 | 1,266,952 |
| 2019-05-06 | $19.92 | $21.36 | $19.50 | $19.71 | $16.83 | 3,829,130 |
| 2019-05-03 | $21.86 | $21.90 | $21.31 | $21.70 | $18.52 | 1,264,194 |
| 2019-05-02 | $21.52 | $22.10 | $21.52 | $21.70 | $18.52 | 642,936 |
| 2019-05-01 | $21.91 | $21.99 | $21.52 | $21.55 | $18.40 | 1,422,657 |
| 2019-04-30 | $22.57 | $22.61 | $21.71 | $21.85 | $18.65 | 481,314 |
| 2019-04-29 | $22.02 | $22.61 | $22.02 | $22.55 | $19.25 | 341,833 |
| 2019-04-26 | $22.16 | $22.41 | $21.94 | $21.98 | $18.76 | 406,782 |
| 2019-04-25 | $22.42 | $22.50 | $21.85 | $22.20 | $18.95 | 346,561 |
| 2019-04-24 | $22.05 | $22.72 | $22.05 | $22.55 | $19.25 | 496,512 |
| 2019-04-23 | $21.70 | $22.16 | $21.51 | $21.95 | $18.74 | 675,286 |
| 2019-04-22 | $22.35 | $22.35 | $21.25 | $21.61 | $18.45 | 763,164 |
| 2019-04-18 | $22.02 | $22.35 | $21.80 | $22.31 | $19.05 | 680,871 |
| 2019-04-17 | $22.42 | $22.61 | $21.86 | $21.98 | $18.76 | 558,198 |
| 2019-04-16 | $22.52 | $22.66 | $21.91 | $22.28 | $19.02 | 352,301 |
| 2019-04-15 | $22.65 | $22.86 | $22.42 | $22.43 | $19.15 | 463,147 |
| 2019-04-12 | $23.50 | $23.84 | $22.57 | $22.63 | $19.32 | 568,026 |
| 2019-04-11 | $23.62 | $23.86 | $23.38 | $23.43 | $20.00 | 458,737 |
| 2019-04-10 | $23.44 | $23.90 | $23.33 | $23.65 | $20.19 | 586,274 |
| 2019-04-09 | $23.18 | $23.55 | $22.83 | $23.37 | $19.95 | 469,929 |
| 2019-04-08 | $23.15 | $23.53 | $22.97 | $23.20 | $19.81 | 425,849 |
| 2019-04-05 | $23.11 | $23.54 | $23.00 | $23.21 | $19.81 | 360,329 |
| 2019-04-04 | $23.03 | $23.29 | $22.93 | $23.12 | $19.74 | 443,886 |
| 2019-04-03 | $23.04 | $23.16 | $22.76 | $23.03 | $19.66 | 347,649 |
| 2019-04-02 | $23.11 | $23.20 | $22.75 | $22.88 | $19.53 | 449,905 |
| 2019-04-01 | $22.87 | $23.40 | $22.76 | $23.12 | $19.74 | 956,422 |
| 2019-03-29 | $22.37 | $22.84 | $22.08 | $22.78 | $19.45 | 539,056 |
| 2019-03-28 | $22.35 | $22.86 | $22.09 | $22.17 | $18.93 | 460,886 |
| 2019-03-27 | $21.69 | $22.47 | $21.45 | $22.35 | $19.08 | 580,799 |
| 2019-03-26 | $21.79 | $22.20 | $21.50 | $21.58 | $18.42 | 478,289 |
| 2019-03-25 | $20.74 | $21.86 | $20.69 | $21.59 | $18.43 | 700,205 |
| 2019-03-22 | $20.50 | $20.92 | $20.27 | $20.71 | $17.68 | 625,934 |
| 2019-03-21 | $21.52 | $21.52 | $20.50 | $20.50 | $17.50 | 669,193 |
| 2019-03-20 | $21.29 | $21.73 | $21.17 | $21.56 | $18.41 | 442,794 |
| 2019-03-19 | $21.20 | $21.76 | $21.10 | $21.44 | $18.30 | 471,698 |
| 2019-03-18 | $21.16 | $21.25 | $20.72 | $21.08 | $18.00 | 520,725 |
| 2019-03-15 | $20.96 | $21.27 | $20.71 | $21.17 | $18.07 | 1,088,495 |
| 2019-03-14 | $21.38 | $21.50 | $20.90 | $20.90 | $17.84 | 232,922 |
| 2019-03-13 | $21.50 | $21.78 | $21.32 | $21.46 | $18.32 | 307,365 |
| 2019-03-12 | $21.00 | $21.57 | $20.87 | $21.47 | $18.33 | 520,619 |
| 2019-03-11 | $20.83 | $21.03 | $20.29 | $20.95 | $17.88 | 535,692 |
| 2019-03-08 | $20.89 | $21.00 | $20.29 | $20.84 | $17.79 | 610,518 |
| 2019-03-07 | $21.63 | $21.81 | $21.00 | $21.02 | $17.94 | 337,056 |
| 2019-03-06 | $22.30 | $22.38 | $21.58 | $21.62 | $18.46 | 340,423 |
| 2019-03-05 | $22.32 | $22.59 | $22.00 | $22.28 | $19.02 | 366,591 |
| 2019-03-04 | $23.42 | $23.42 | $22.05 | $22.24 | $18.99 | 530,520 |
| 2019-03-01 | $23.19 | $23.88 | $23.02 | $23.38 | $19.96 | 481,793 |
| 2019-02-28 | $23.42 | $23.59 | $22.05 | $23.05 | $19.68 | 577,557 |
| 2019-02-27 | $23.30 | $24.04 | $23.06 | $23.40 | $19.98 | 558,236 |
| 2019-02-26 | $23.40 | $23.45 | $22.91 | $23.31 | $19.90 | 514,785 |
| 2019-02-25 | $22.93 | $23.73 | $22.93 | $23.38 | $19.96 | 536,592 |
| 2019-02-22 | $22.80 | $22.86 | $22.36 | $22.86 | $19.52 | 330,805 |
| 2019-02-21 | $23.15 | $23.33 | $22.56 | $22.71 | $19.39 | 426,235 |
| 2019-02-20 | $23.45 | $23.74 | $23.17 | $23.23 | $19.83 | 409,276 |
| 2019-02-19 | $23.63 | $23.94 | $23.31 | $23.51 | $20.07 | 452,999 |
| 2019-02-15 | $23.42 | $23.92 | $23.40 | $23.59 | $20.14 | 383,070 |
| 2019-02-14 | $23.30 | $23.54 | $22.87 | $23.32 | $19.91 | 345,549 |
| 2019-02-13 | $23.13 | $23.64 | $22.92 | $23.41 | $19.98 | 383,229 |
| 2019-02-12 | $22.54 | $23.28 | $22.30 | $23.17 | $19.78 | 350,451 |
| 2019-02-11 | $22.56 | $22.84 | $22.25 | $22.43 | $19.15 | 371,571 |
| 2019-02-08 | $22.15 | $22.65 | $21.69 | $22.48 | $19.19 | 606,451 |
| 2019-02-07 | $22.81 | $23.06 | $22.21 | $22.24 | $18.99 | 518,754 |
| 2019-02-06 | $23.80 | $24.12 | $22.83 | $22.93 | $19.57 | 488,719 |
| 2019-02-05 | $23.70 | $24.23 | $23.64 | $23.80 | $20.32 | 438,408 |
| 2019-02-04 | $22.94 | $24.02 | $22.94 | $23.59 | $20.14 | 545,602 |
| 2019-02-01 | $23.45 | $23.60 | $22.68 | $22.94 | $19.58 | 511,101 |
| 2019-01-31 | $23.11 | $23.86 | $22.90 | $23.68 | $19.98 | 820,108 |
| 2019-01-30 | $22.41 | $23.09 | $22.25 | $23.02 | $19.42 | 559,160 |
| 2019-01-29 | $23.56 | $23.68 | $22.12 | $22.32 | $18.83 | 738,961 |
| 2019-01-28 | $22.71 | $23.85 | $22.45 | $23.56 | $19.88 | 853,573 |
| 2019-01-25 | $22.47 | $22.79 | $22.01 | $22.65 | $19.11 | 1,117,045 |
| 2019-01-24 | $21.98 | $23.38 | $21.65 | $22.28 | $18.80 | 966,260 |
| 2019-01-23 | $21.11 | $22.38 | $21.11 | $21.99 | $18.55 | 1,699,285 |
| 2019-01-22 | $20.59 | $23.30 | $20.25 | $20.93 | $17.66 | 4,752,870 |
| 2019-01-18 | $23.76 | $24.52 | $23.06 | $23.44 | $19.78 | 1,132,182 |
| 2019-01-17 | $23.75 | $23.99 | $23.47 | $23.69 | $19.99 | 582,328 |
| 2019-01-16 | $23.11 | $23.96 | $23.04 | $23.70 | $20.00 | 775,510 |
| 2019-01-15 | $22.41 | $23.16 | $22.05 | $23.10 | $19.49 | 736,392 |
| 2019-01-14 | $22.27 | $22.53 | $21.61 | $22.36 | $18.87 | 837,010 |
| 2019-01-11 | $22.75 | $22.90 | $22.19 | $22.30 | $18.82 | 735,554 |
| 2019-01-10 | $24.21 | $24.21 | $22.74 | $22.75 | $19.20 | 745,953 |
| 2019-01-09 | $24.04 | $24.40 | $23.65 | $24.32 | $20.52 | 409,306 |
| 2019-01-08 | $23.67 | $24.08 | $23.28 | $23.89 | $20.16 | 481,885 |
| 2019-01-07 | $23.45 | $24.03 | $23.06 | $23.58 | $19.90 | 462,593 |
| 2019-01-04 | $23.01 | $23.70 | $22.62 | $23.25 | $19.62 | 659,626 |
| 2019-01-03 | $23.18 | $23.20 | $22.45 | $22.77 | $19.21 | 528,992 |
| 2019-01-02 | $23.15 | $23.67 | $22.90 | $23.28 | $19.64 | 543,772 |
| 2018-12-31 | $23.94 | $23.94 | $23.10 | $23.26 | $19.63 | 570,848 |
| 2018-12-28 | $23.95 | $24.53 | $23.65 | $23.83 | $20.11 | 535,440 |
| 2018-12-27 | $23.46 | $24.10 | $23.08 | $23.93 | $20.19 | 562,079 |
| 2018-12-26 | $23.61 | $23.96 | $23.03 | $23.71 | $20.01 | 847,853 |
| 2018-12-24 | $22.90 | $23.86 | $22.46 | $23.46 | $19.79 | 603,952 |
| 2018-12-21 | $22.90 | $24.12 | $22.78 | $23.08 | $19.47 | 1,680,761 |
| 2018-12-20 | $22.53 | $23.29 | $21.85 | $22.84 | $19.27 | 735,149 |
| 2018-12-19 | $22.86 | $23.40 | $22.47 | $22.73 | $19.18 | 440,729 |
| 2018-12-18 | $23.00 | $23.78 | $22.65 | $22.78 | $19.22 | 533,407 |
| 2018-12-17 | $22.64 | $23.44 | $22.59 | $22.88 | $19.31 | 1,071,014 |
| 2018-12-14 | $22.48 | $23.50 | $22.19 | $22.68 | $19.14 | 491,878 |
| 2018-12-13 | $23.05 | $23.25 | $22.06 | $22.57 | $19.04 | 579,296 |
| 2018-12-12 | $23.31 | $23.68 | $22.99 | $23.03 | $19.43 | 437,160 |
| 2018-12-11 | $23.58 | $23.58 | $22.67 | $23.09 | $19.48 | 578,383 |
| 2018-12-10 | $22.42 | $23.26 | $22.29 | $23.21 | $19.58 | 566,516 |
| 2018-12-07 | $23.51 | $23.51 | $22.11 | $22.42 | $18.92 | 664,120 |
| 2018-12-06 | $23.19 | $23.58 | $22.40 | $23.57 | $19.89 | 674,721 |
| 2018-12-04 | $24.37 | $24.53 | $23.20 | $23.42 | $19.76 | 683,791 |
| 2018-12-03 | $24.56 | $24.56 | $24.00 | $24.36 | $20.55 | 805,211 |
| 2018-11-30 | $24.03 | $24.33 | $23.45 | $24.09 | $20.33 | 957,606 |
| 2018-11-29 | $25.69 | $25.87 | $23.97 | $23.99 | $20.24 | 820,805 |
| 2018-11-28 | $25.30 | $25.91 | $24.51 | $25.76 | $21.74 | 809,355 |
| 2018-11-27 | $25.44 | $25.72 | $25.12 | $25.56 | $21.57 | 765,322 |
| 2018-11-26 | $25.06 | $25.49 | $24.97 | $25.47 | $21.49 | 373,943 |
| 2018-11-23 | $25.23 | $25.46 | $24.84 | $24.88 | $20.99 | 125,371 |
| 2018-11-21 | $25.11 | $26.09 | $25.11 | $25.27 | $21.32 | 340,221 |
| 2018-11-20 | $24.98 | $25.48 | $24.81 | $24.90 | $21.01 | 507,381 |
| 2018-11-19 | $26.35 | $26.36 | $24.95 | $25.57 | $21.57 | 1,147,480 |
| 2018-11-16 | $26.99 | $27.20 | $25.75 | $26.38 | $22.26 | 594,087 |
| 2018-11-15 | $26.60 | $27.54 | $26.16 | $27.34 | $23.07 | 498,782 |
| 2018-11-14 | $27.14 | $27.79 | $26.31 | $26.63 | $22.47 | 538,648 |
| 2018-11-13 | $27.25 | $27.48 | $26.52 | $26.97 | $22.76 | 593,804 |
| 2018-11-12 | $28.18 | $28.38 | $27.03 | $27.15 | $22.91 | 415,625 |
| 2018-11-09 | $28.95 | $29.35 | $28.09 | $28.09 | $23.70 | 347,478 |
| 2018-11-08 | $29.74 | $29.98 | $28.75 | $28.95 | $24.43 | 499,728 |
| 2018-11-07 | $30.03 | $30.22 | $29.60 | $29.75 | $25.10 | 344,731 |
| 2018-11-06 | $29.72 | $30.22 | $29.20 | $29.82 | $25.16 | 336,692 |
| 2018-11-05 | $28.53 | $30.09 | $28.41 | $29.43 | $24.83 | 887,267 |
| 2018-11-02 | $28.38 | $29.07 | $28.19 | $28.37 | $23.94 | 557,592 |
| 2018-11-01 | $28.13 | $28.58 | $27.90 | $28.47 | $23.80 | 577,404 |
| 2018-10-31 | $28.66 | $28.68 | $27.20 | $27.94 | $23.35 | 950,658 |
| 2018-10-30 | $28.55 | $29.30 | $27.93 | $28.34 | $23.69 | 684,482 |
| 2018-10-29 | $28.75 | $29.40 | $28.09 | $28.65 | $23.95 | 417,801 |
| 2018-10-26 | $29.90 | $30.06 | $27.70 | $28.31 | $23.66 | 659,388 |
| 2018-10-25 | $29.28 | $30.33 | $29.10 | $30.00 | $25.07 | 778,459 |
| 2018-10-24 | $28.84 | $29.64 | $28.75 | $29.05 | $24.28 | 757,926 |
| 2018-10-23 | $29.40 | $30.07 | $28.44 | $28.71 | $24.00 | 1,608,827 |
| 2018-10-22 | $31.39 | $33.28 | $29.37 | $30.64 | $25.61 | 3,180,947 |
| 2018-10-19 | $28.79 | $28.91 | $27.98 | $27.99 | $23.39 | 1,386,422 |
| 2018-10-18 | $28.66 | $28.83 | $28.50 | $28.82 | $24.09 | 670,962 |
| 2018-10-17 | $28.89 | $29.14 | $28.57 | $28.80 | $24.07 | 644,648 |
| 2018-10-16 | $28.28 | $29.24 | $28.12 | $28.87 | $24.13 | 1,176,195 |
| 2018-10-15 | $27.75 | $28.27 | $27.63 | $28.12 | $23.50 | 1,172,627 |
| 2018-10-12 | $29.40 | $29.40 | $27.70 | $27.74 | $23.18 | 1,380,323 |
| 2018-10-11 | $29.55 | $29.55 | $28.63 | $29.15 | $24.36 | 939,949 |
| 2018-10-10 | $30.34 | $30.88 | $29.18 | $29.32 | $24.51 | 668,566 |
| 2018-10-09 | $30.40 | $30.98 | $30.27 | $30.35 | $25.37 | 399,232 |
| 2018-10-08 | $30.24 | $30.75 | $29.77 | $30.38 | $25.39 | 675,220 |
| 2018-10-05 | $31.16 | $31.22 | $29.63 | $30.35 | $25.37 | 958,355 |
| 2018-10-04 | $30.54 | $31.21 | $30.25 | $31.18 | $26.06 | 711,002 |
| 2018-10-03 | $31.89 | $31.99 | $30.11 | $30.70 | $25.66 | 1,528,598 |
| 2018-10-02 | $32.58 | $32.58 | $31.40 | $31.77 | $26.55 | 631,994 |
| 2018-10-01 | $33.05 | $33.40 | $32.40 | $32.67 | $27.31 | 506,397 |
| 2018-09-28 | $34.36 | $34.60 | $32.87 | $33.01 | $27.59 | 641,617 |
| 2018-09-27 | $34.92 | $35.00 | $34.27 | $34.55 | $28.88 | 378,917 |
| 2018-09-26 | $35.41 | $35.82 | $34.57 | $34.79 | $29.08 | 522,193 |
| 2018-09-25 | $35.68 | $35.79 | $35.24 | $35.25 | $29.46 | 365,513 |
| 2018-09-24 | $36.02 | $36.13 | $35.34 | $35.58 | $29.74 | 328,423 |
| 2018-09-21 | $36.55 | $37.27 | $36.00 | $36.13 | $30.20 | 458,265 |
| 2018-09-20 | $37.22 | $37.22 | $35.81 | $36.62 | $30.61 | 345,770 |
| 2018-09-19 | $37.40 | $37.52 | $36.82 | $37.06 | $30.97 | 313,789 |
| 2018-09-18 | $36.87 | $37.42 | $36.66 | $37.31 | $31.18 | 427,049 |
| 2018-09-17 | $36.69 | $37.04 | $36.03 | $36.86 | $30.81 | 424,151 |
| 2018-09-14 | $36.81 | $37.20 | $36.38 | $36.80 | $30.76 | 421,829 |
| 2018-09-13 | $36.26 | $37.18 | $35.86 | $36.89 | $30.83 | 516,822 |
| 2018-09-12 | $35.76 | $36.23 | $35.37 | $36.21 | $30.26 | 325,337 |
| 2018-09-11 | $34.80 | $35.76 | $34.57 | $35.76 | $29.89 | 640,476 |
| 2018-09-10 | $34.50 | $35.18 | $34.12 | $34.98 | $29.24 | 409,571 |
| 2018-09-07 | $35.33 | $35.33 | $34.23 | $34.31 | $28.68 | 451,338 |
| 2018-09-06 | $34.84 | $35.44 | $34.70 | $35.37 | $29.56 | 436,045 |
| 2018-09-05 | $35.18 | $35.72 | $34.73 | $34.84 | $29.12 | 549,062 |
| 2018-09-04 | $36.63 | $36.74 | $35.26 | $35.26 | $29.47 | 523,615 |
| 2018-08-31 | $36.54 | $37.02 | $36.20 | $36.69 | $30.67 | 374,710 |
| 2018-08-30 | $36.72 | $37.06 | $36.31 | $36.58 | $30.57 | 484,675 |
| 2018-08-29 | $37.09 | $37.09 | $35.62 | $36.69 | $30.67 | 528,759 |
| 2018-08-28 | $36.84 | $37.40 | $36.57 | $37.13 | $31.03 | 318,202 |
| 2018-08-27 | $37.00 | $37.43 | $36.44 | $36.67 | $30.65 | 405,013 |
| 2018-08-24 | $38.20 | $38.47 | $36.99 | $37.00 | $30.92 | 463,229 |
| 2018-08-23 | $37.72 | $38.41 | $37.11 | $38.20 | $31.93 | 319,942 |
| 2018-08-22 | $38.18 | $38.51 | $37.47 | $37.62 | $31.44 | 404,499 |
| 2018-08-21 | $38.52 | $38.52 | $37.81 | $38.09 | $31.84 | 345,982 |
| 2018-08-20 | $37.68 | $38.90 | $37.68 | $38.48 | $32.16 | 364,252 |
| 2018-08-17 | $36.80 | $38.28 | $36.41 | $37.69 | $31.50 | 355,978 |
| 2018-08-16 | $37.18 | $37.61 | $36.48 | $36.79 | $30.75 | 348,304 |
| 2018-08-15 | $37.60 | $37.86 | $36.87 | $36.89 | $30.83 | 400,877 |
| 2018-08-14 | $37.63 | $37.89 | $37.48 | $37.74 | $31.54 | 323,897 |
| 2018-08-13 | $37.69 | $38.18 | $37.41 | $37.64 | $31.46 | 355,884 |
| 2018-08-10 | $38.03 | $38.45 | $37.50 | $37.66 | $31.48 | 302,232 |
| 2018-08-09 | $37.82 | $38.43 | $37.40 | $37.99 | $31.75 | 309,833 |
| 2018-08-08 | $37.75 | $37.83 | $37.10 | $37.67 | $31.48 | 337,389 |
| 2018-08-07 | $37.90 | $38.57 | $37.44 | $37.86 | $31.64 | 524,276 |
| 2018-08-06 | $38.16 | $38.43 | $37.80 | $37.94 | $31.71 | 268,465 |
| 2018-08-03 | $37.48 | $38.34 | $37.48 | $38.15 | $31.89 | 424,629 |
| 2018-08-02 | $37.48 | $37.95 | $36.76 | $37.69 | $31.50 | 565,829 |
| 2018-08-01 | $37.20 | $38.41 | $37.00 | $37.34 | $30.99 | 551,001 |
| 2018-07-31 | $36.77 | $37.46 | $36.19 | $37.13 | $30.81 | 689,376 |
| 2018-07-30 | $35.61 | $37.39 | $35.45 | $36.88 | $30.60 | 765,021 |
| 2018-07-27 | $35.94 | $36.44 | $35.39 | $35.43 | $29.40 | 721,666 |
| 2018-07-26 | $36.14 | $36.89 | $35.38 | $36.14 | $29.99 | 955,102 |
| 2018-07-25 | $35.10 | $36.70 | $35.08 | $36.44 | $30.24 | 1,217,760 |
| 2018-07-24 | $35.59 | $36.08 | $34.26 | $34.95 | $29.00 | 1,945,279 |
| 2018-07-23 | $34.77 | $35.56 | $33.52 | $35.41 | $29.39 | 4,653,321 |
| 2018-07-20 | $41.07 | $41.45 | $39.86 | $40.19 | $33.35 | 804,282 |
| 2018-07-19 | $40.51 | $41.76 | $40.29 | $41.37 | $34.33 | 701,093 |
| 2018-07-18 | $40.19 | $40.85 | $40.02 | $40.75 | $33.82 | 537,188 |
| 2018-07-17 | $39.00 | $40.27 | $38.71 | $40.20 | $33.36 | 506,607 |
| 2018-07-16 | $38.86 | $39.88 | $37.96 | $39.06 | $32.41 | 690,136 |
| 2018-07-13 | $37.85 | $39.24 | $37.59 | $38.99 | $32.36 | 796,766 |
| 2018-07-12 | $36.13 | $37.93 | $35.81 | $37.85 | $31.41 | 592,133 |
| 2018-07-11 | $36.22 | $36.86 | $35.80 | $36.13 | $29.98 | 590,110 |
| 2018-07-10 | $37.27 | $37.81 | $35.55 | $36.34 | $30.16 | 1,013,557 |
| 2018-07-09 | $38.16 | $40.24 | $36.32 | $37.28 | $30.94 | 2,005,438 |
| 2018-07-06 | $43.46 | $43.55 | $42.47 | $42.62 | $35.37 | 555,773 |
| 2018-07-05 | $43.37 | $43.78 | $41.97 | $43.56 | $36.15 | 872,517 |
| 2018-07-03 | $44.54 | $44.59 | $43.17 | $43.17 | $35.82 | 330,821 |
| 2018-07-02 | $43.78 | $44.69 | $43.02 | $44.57 | $36.99 | 489,404 |
| 2018-06-29 | $44.77 | $44.94 | $43.75 | $44.05 | $36.55 | 637,770 |
| 2018-06-28 | $45.84 | $46.03 | $44.04 | $44.65 | $37.05 | 765,822 |
| 2018-06-27 | $45.97 | $46.83 | $45.70 | $46.17 | $38.31 | 1,012,167 |
| 2018-06-26 | $45.45 | $46.08 | $44.83 | $46.03 | $38.20 | 415,609 |
| 2018-06-25 | $45.50 | $46.14 | $44.80 | $45.34 | $37.63 | 588,620 |
| 2018-06-22 | $45.04 | $45.89 | $44.60 | $45.77 | $37.98 | 611,986 |
| 2018-06-21 | $45.63 | $45.91 | $44.78 | $44.91 | $37.27 | 440,743 |
| 2018-06-20 | $44.89 | $45.65 | $44.13 | $45.53 | $37.78 | 459,835 |
| 2018-06-19 | $44.65 | $44.83 | $43.69 | $44.75 | $37.14 | 571,900 |
| 2018-06-18 | $43.84 | $44.90 | $43.43 | $44.86 | $37.23 | 453,516 |
| 2018-06-15 | $42.60 | $44.00 | $42.42 | $43.93 | $36.46 | 693,027 |
| 2018-06-14 | $43.05 | $43.66 | $42.46 | $42.87 | $35.58 | 585,631 |
| 2018-06-13 | $41.98 | $42.97 | $41.41 | $42.95 | $35.64 | 491,198 |
| 2018-06-12 | $41.27 | $42.17 | $41.00 | $41.96 | $34.82 | 490,695 |
| 2018-06-11 | $39.92 | $41.63 | $39.92 | $41.32 | $34.29 | 601,458 |
| 2018-06-08 | $38.92 | $40.08 | $38.92 | $39.79 | $33.02 | 329,753 |
| 2018-06-07 | $39.49 | $39.81 | $38.50 | $38.92 | $32.30 | 317,460 |
| 2018-06-06 | $38.81 | $39.56 | $38.36 | $39.48 | $32.76 | 574,841 |
| 2018-06-05 | $37.89 | $38.98 | $37.87 | $38.67 | $32.09 | 471,229 |
| 2018-06-04 | $36.96 | $38.23 | $36.92 | $37.90 | $31.45 | 1,067,752 |
| 2018-06-01 | $36.22 | $37.03 | $35.90 | $36.87 | $30.60 | 763,708 |
| 2018-05-31 | $37.33 | $37.37 | $35.88 | $35.97 | $29.85 | 695,822 |
| 2018-05-30 | $37.52 | $37.91 | $37.09 | $37.45 | $31.08 | 430,782 |
| 2018-05-29 | $37.82 | $38.09 | $37.04 | $37.51 | $31.13 | 339,291 |
| 2018-05-25 | $37.25 | $38.20 | $37.21 | $37.94 | $31.48 | 376,064 |
| 2018-05-24 | $36.95 | $37.24 | $36.63 | $37.21 | $30.88 | 468,315 |
| 2018-05-23 | $36.88 | $37.19 | $36.10 | $36.97 | $30.68 | 550,259 |
| 2018-05-22 | $36.31 | $36.96 | $36.02 | $36.80 | $30.54 | 477,397 |
| 2018-05-21 | $36.05 | $37.63 | $35.85 | $36.30 | $30.12 | 646,066 |
| 2018-05-18 | $35.78 | $35.91 | $35.07 | $35.85 | $29.75 | 311,585 |
| 2018-05-17 | $35.50 | $35.91 | $35.42 | $35.70 | $29.63 | 303,481 |
| 2018-05-16 | $34.80 | $35.90 | $34.80 | $35.78 | $29.49 | 372,553 |
| 2018-05-15 | $34.64 | $35.01 | $34.33 | $34.70 | $28.60 | 264,075 |
| 2018-05-14 | $34.84 | $35.40 | $34.67 | $34.76 | $28.65 | 293,591 |
| 2018-05-11 | $34.62 | $35.19 | $34.51 | $34.79 | $28.67 | 340,961 |
| 2018-05-10 | $35.09 | $35.10 | $34.10 | $34.52 | $28.45 | 433,422 |
| 2018-05-09 | $34.00 | $35.16 | $33.50 | $35.12 | $28.94 | 638,464 |
| 2018-05-08 | $35.35 | $35.49 | $31.81 | $33.99 | $28.01 | 1,605,665 |
| 2018-05-07 | $35.27 | $36.95 | $33.75 | $35.53 | $29.28 | 1,701,670 |
| 2018-05-04 | $33.86 | $34.36 | $33.44 | $34.30 | $28.27 | 1,041,109 |
| 2018-05-03 | $33.84 | $34.38 | $33.55 | $33.98 | $28.00 | 718,047 |
| 2018-05-02 | $34.25 | $34.85 | $33.94 | $34.00 | $28.02 | 785,652 |
| 2018-05-01 | $33.45 | $34.37 | $33.31 | $34.30 | $28.27 | 484,443 |
| 2018-04-30 | $34.30 | $34.98 | $33.30 | $33.46 | $27.57 | 874,279 |
| 2018-04-27 | $34.90 | $35.07 | $33.54 | $34.22 | $28.20 | 510,008 |
| 2018-04-26 | $34.47 | $34.93 | $34.11 | $34.83 | $28.70 | 232,798 |
| 2018-04-25 | $34.65 | $34.78 | $33.50 | $34.30 | $28.27 | 616,983 |
| 2018-04-24 | $35.19 | $35.57 | $34.42 | $34.59 | $28.50 | 906,633 |
| 2018-04-23 | $35.81 | $36.25 | $35.08 | $35.20 | $29.01 | 655,673 |
| 2018-04-20 | $35.94 | $36.37 | $35.36 | $35.70 | $29.42 | 724,698 |
| 2018-04-19 | $37.20 | $37.43 | $35.93 | $36.05 | $29.71 | 416,038 |
| 2018-04-18 | $37.09 | $37.90 | $36.93 | $37.19 | $30.65 | 541,676 |
| 2018-04-17 | $37.16 | $37.93 | $36.82 | $37.25 | $30.70 | 751,989 |
| 2018-04-16 | $38.34 | $38.75 | $36.51 | $37.00 | $30.49 | 1,417,282 |
| 2018-04-13 | $41.48 | $41.76 | $38.05 | $38.22 | $31.50 | 848,976 |
| 2018-04-12 | $41.15 | $41.73 | $41.07 | $41.36 | $34.08 | 208,160 |
| 2018-04-11 | $41.06 | $41.69 | $40.92 | $41.06 | $33.84 | 194,728 |
| 2018-04-10 | $41.25 | $41.92 | $41.05 | $41.24 | $33.99 | 239,052 |
| 2018-04-09 | $41.29 | $41.84 | $40.37 | $40.74 | $33.57 | 427,248 |
| 2018-04-06 | $41.46 | $42.00 | $40.65 | $41.19 | $33.94 | 381,629 |
| 2018-04-05 | $41.53 | $41.87 | $40.61 | $41.73 | $34.39 | 345,296 |
| 2018-04-04 | $39.59 | $41.56 | $39.18 | $41.37 | $34.09 | 357,717 |
| 2018-04-03 | $41.30 | $42.25 | $39.82 | $40.02 | $32.98 | 417,923 |
| 2018-04-02 | $41.70 | $42.35 | $41.03 | $41.22 | $33.97 | 487,224 |
| 2018-03-29 | $42.63 | $42.85 | $41.75 | $41.75 | $34.41 | 478,472 |
| 2018-03-28 | $41.73 | $42.59 | $41.39 | $42.39 | $34.93 | 319,845 |
| 2018-03-27 | $43.41 | $43.88 | $41.63 | $41.93 | $34.55 | 459,922 |
| 2018-03-26 | $41.78 | $43.45 | $41.65 | $43.15 | $35.56 | 752,714 |
| 2018-03-23 | $44.34 | $44.34 | $41.00 | $41.20 | $33.95 | 703,420 |
| 2018-03-22 | $44.44 | $45.04 | $44.16 | $44.46 | $36.64 | 393,529 |
| 2018-03-21 | $44.13 | $44.84 | $43.99 | $44.66 | $36.80 | 283,683 |
| 2018-03-20 | $43.19 | $44.68 | $42.55 | $44.32 | $36.52 | 471,056 |
| 2018-03-19 | $42.98 | $43.35 | $41.67 | $43.15 | $35.56 | 434,282 |
| 2018-03-16 | $46.18 | $46.84 | $42.93 | $43.27 | $35.66 | 1,064,327 |
| 2018-03-15 | $46.62 | $47.61 | $46.16 | $46.20 | $38.07 | 431,851 |
| 2018-03-14 | $46.66 | $47.09 | $46.03 | $46.49 | $38.31 | 288,930 |
| 2018-03-13 | $47.32 | $48.07 | $46.62 | $46.75 | $38.53 | 317,740 |
| 2018-03-12 | $47.13 | $48.22 | $46.80 | $47.13 | $38.84 | 384,639 |
| 2018-03-09 | $47.59 | $47.75 | $46.25 | $46.75 | $38.53 | 381,984 |
| 2018-03-08 | $46.25 | $48.32 | $46.23 | $47.37 | $39.04 | 473,510 |
| 2018-03-07 | $45.53 | $46.23 | $45.15 | $46.18 | $38.06 | 271,929 |
| 2018-03-06 | $44.93 | $45.88 | $44.77 | $45.73 | $37.69 | 270,424 |
| 2018-03-05 | $44.47 | $45.07 | $43.70 | $44.87 | $36.98 | 291,555 |
| 2018-03-02 | $44.37 | $44.99 | $43.49 | $44.68 | $36.82 | 429,343 |
| 2018-03-01 | $45.18 | $45.57 | $43.75 | $44.80 | $36.92 | 456,106 |
| 2018-02-28 | $47.47 | $47.69 | $45.19 | $45.19 | $37.24 | 641,938 |
| 2018-02-27 | $47.29 | $48.27 | $46.90 | $47.50 | $39.14 | 453,055 |
| 2018-02-26 | $47.54 | $47.73 | $45.79 | $47.16 | $38.86 | 543,217 |
| 2018-02-23 | $45.60 | $47.25 | $45.14 | $47.20 | $38.90 | 454,754 |
| 2018-02-22 | $46.89 | $47.18 | $44.86 | $45.23 | $37.27 | 747,931 |
| 2018-02-21 | $45.84 | $48.21 | $45.84 | $46.87 | $38.62 | 578,573 |
| 2018-02-20 | $44.25 | $46.80 | $44.25 | $45.69 | $37.65 | 621,110 |
| 2018-02-16 | $44.75 | $45.24 | $43.29 | $44.17 | $36.40 | 914,093 |
| 2018-02-15 | $44.33 | $45.22 | $43.81 | $44.88 | $36.98 | 347,168 |
| 2018-02-14 | $43.41 | $44.68 | $43.33 | $44.06 | $36.31 | 381,974 |
| 2018-02-13 | $43.56 | $44.47 | $43.27 | $43.69 | $36.00 | 316,259 |
| 2018-02-12 | $43.11 | $44.17 | $42.61 | $43.86 | $36.14 | 417,010 |
| 2018-02-09 | $42.80 | $43.47 | $41.27 | $42.87 | $35.33 | 504,376 |
| 2018-02-08 | $44.21 | $44.87 | $42.48 | $42.49 | $35.02 | 354,795 |
| 2018-02-07 | $44.75 | $44.81 | $43.62 | $44.12 | $36.36 | 422,102 |
| 2018-02-06 | $42.75 | $45.36 | $42.38 | $44.69 | $36.83 | 657,529 |
| 2018-02-05 | $42.68 | $46.27 | $42.50 | $43.92 | $36.19 | 797,119 |
| 2018-02-02 | $43.73 | $44.34 | $42.49 | $43.27 | $35.66 | 664,588 |
| 2018-02-01 | $44.84 | $45.56 | $44.02 | $44.37 | $36.35 | 625,154 |
| 2018-01-31 | $47.04 | $47.96 | $44.81 | $45.20 | $37.03 | 570,577 |
| 2018-01-30 | $47.72 | $48.13 | $46.14 | $46.72 | $38.28 | 573,626 |
| 2018-01-29 | $47.53 | $48.84 | $47.53 | $48.26 | $39.54 | 677,951 |
| 2018-01-26 | $45.99 | $47.89 | $45.45 | $47.80 | $39.16 | 792,993 |
| 2018-01-25 | $46.42 | $47.38 | $45.36 | $46.03 | $37.71 | 828,898 |
| 2018-01-24 | $50.75 | $50.98 | $45.21 | $46.48 | $38.08 | 1,754,702 |
| 2018-01-23 | $48.35 | $51.60 | $48.35 | $50.66 | $41.51 | 1,726,446 |
| 2018-01-22 | $57.00 | $57.80 | $47.60 | $48.11 | $39.42 | 4,894,747 |
| 2018-01-19 | $50.90 | $53.89 | $50.90 | $53.24 | $43.62 | 1,479,661 |
| 2018-01-18 | $50.72 | $50.86 | $49.74 | $50.57 | $41.43 | 487,465 |
| 2018-01-17 | $51.91 | $51.99 | $50.02 | $50.88 | $41.69 | 550,485 |
| 2018-01-16 | $53.52 | $53.90 | $50.51 | $51.78 | $42.43 | 760,424 |
| 2018-01-12 | $51.84 | $53.32 | $51.67 | $52.94 | $43.38 | 665,154 |
| 2018-01-11 | $49.83 | $52.20 | $49.53 | $51.68 | $42.34 | 638,560 |
| 2018-01-10 | $48.67 | $49.67 | $47.70 | $49.66 | $40.69 | 271,918 |
| 2018-01-09 | $49.55 | $49.95 | $48.60 | $48.62 | $39.84 | 405,754 |
| 2018-01-08 | $48.31 | $49.50 | $47.95 | $49.40 | $40.48 | 446,966 |
| 2018-01-05 | $48.07 | $48.85 | $48.01 | $48.33 | $39.60 | 564,869 |
| 2018-01-04 | $46.88 | $48.19 | $46.08 | $47.93 | $39.27 | 612,582 |
| 2018-01-03 | $46.99 | $47.36 | $46.02 | $46.69 | $38.26 | 369,763 |
| 2018-01-02 | $45.92 | $47.56 | $45.54 | $47.00 | $38.51 | 575,996 |
| 2017-12-29 | $45.87 | $46.36 | $45.38 | $45.50 | $37.28 | 367,806 |
| 2017-12-28 | $46.72 | $46.72 | $45.59 | $45.83 | $37.55 | 326,799 |
| 2017-12-27 | $46.81 | $46.81 | $46.03 | $46.47 | $38.08 | 366,543 |
| 2017-12-26 | $45.69 | $47.00 | $45.55 | $46.59 | $38.17 | 491,798 |
| 2017-12-22 | $46.02 | $46.35 | $45.26 | $45.64 | $37.39 | 417,219 |
| 2017-12-21 | $46.24 | $46.33 | $45.15 | $45.90 | $37.61 | 426,088 |
| 2017-12-20 | $48.80 | $48.82 | $46.00 | $46.07 | $37.75 | 508,500 |
| 2017-12-19 | $47.34 | $49.04 | $47.34 | $48.11 | $39.42 | 827,332 |
| 2017-12-18 | $45.74 | $47.59 | $45.67 | $47.34 | $38.79 | 742,834 |
| 2017-12-15 | $44.03 | $45.76 | $43.73 | $45.09 | $36.94 | 820,729 |
| 2017-12-14 | $45.00 | $45.70 | $43.53 | $44.01 | $36.06 | 650,197 |
| 2017-12-13 | $43.60 | $45.06 | $43.54 | $45.05 | $36.91 | 421,138 |
| 2017-12-12 | $43.08 | $43.74 | $42.90 | $43.51 | $35.65 | 438,822 |
| 2017-12-11 | $42.80 | $43.06 | $42.15 | $42.69 | $34.98 | 447,613 |
| 2017-12-08 | $43.39 | $43.76 | $42.71 | $42.87 | $35.13 | 487,329 |
| 2017-12-07 | $42.15 | $43.70 | $41.83 | $43.09 | $35.31 | 668,513 |
| 2017-12-06 | $42.04 | $42.52 | $41.34 | $42.16 | $34.54 | 518,631 |
| 2017-12-05 | $40.97 | $42.41 | $40.83 | $41.87 | $34.31 | 759,281 |
| 2017-12-04 | $39.34 | $41.34 | $38.26 | $40.92 | $33.53 | 665,335 |
| 2017-12-01 | $39.45 | $39.45 | $38.08 | $39.34 | $32.23 | 529,121 |
| 2017-11-30 | $39.86 | $40.01 | $38.65 | $39.35 | $32.24 | 526,818 |
| 2017-11-29 | $39.57 | $40.73 | $39.48 | $39.56 | $32.41 | 418,341 |
| 2017-11-28 | $39.13 | $39.72 | $38.93 | $39.43 | $32.31 | 339,345 |
| 2017-11-27 | $38.85 | $39.86 | $38.79 | $38.94 | $31.91 | 429,354 |
| 2017-11-24 | $40.04 | $40.04 | $38.59 | $38.68 | $31.69 | 256,200 |
| 2017-11-22 | $39.71 | $40.31 | $39.41 | $40.03 | $32.80 | 244,788 |
| 2017-11-21 | $39.53 | $40.24 | $39.13 | $39.57 | $32.42 | 387,113 |
| 2017-11-20 | $38.91 | $39.49 | $38.16 | $39.48 | $32.35 | 540,760 |
| 2017-11-17 | $39.57 | $40.05 | $38.60 | $38.67 | $31.68 | 535,402 |
| 2017-11-16 | $39.22 | $40.76 | $39.03 | $39.45 | $32.32 | 722,788 |
| 2017-11-15 | $37.85 | $39.30 | $37.85 | $38.87 | $31.85 | 714,112 |
| 2017-11-14 | $37.49 | $37.85 | $36.87 | $37.39 | $30.64 | 330,565 |
| 2017-11-13 | $37.13 | $37.72 | $37.09 | $37.39 | $30.64 | 393,779 |
| 2017-11-10 | $36.72 | $37.55 | $36.29 | $37.29 | $30.55 | 427,610 |
| 2017-11-09 | $36.76 | $37.11 | $36.00 | $36.76 | $30.12 | 397,071 |
| 2017-11-08 | $36.76 | $37.55 | $36.15 | $36.91 | $30.24 | 718,031 |
| 2017-11-07 | $36.62 | $37.34 | $36.34 | $37.00 | $30.32 | 395,575 |
| 2017-11-06 | $36.77 | $37.49 | $36.13 | $36.81 | $30.16 | 569,199 |
| 2017-11-03 | $37.29 | $37.29 | $36.42 | $36.56 | $29.96 | 471,294 |
| 2017-11-02 | $36.34 | $37.63 | $36.00 | $37.35 | $30.44 | 582,589 |
| 2017-11-01 | $35.43 | $36.95 | $35.19 | $36.55 | $29.78 | 822,221 |
| 2017-10-31 | $35.98 | $36.20 | $34.67 | $35.36 | $28.81 | 637,105 |
| 2017-10-30 | $35.02 | $35.89 | $34.25 | $35.73 | $29.12 | 749,646 |
| 2017-10-27 | $36.46 | $36.74 | $34.40 | $34.92 | $28.46 | 726,933 |
| 2017-10-26 | $36.42 | $37.22 | $34.77 | $36.53 | $29.77 | 753,581 |
| 2017-10-25 | $38.37 | $39.07 | $35.85 | $36.25 | $29.54 | 1,103,172 |
| 2017-10-24 | $43.66 | $43.66 | $37.88 | $38.37 | $31.27 | 2,273,348 |
| 2017-10-23 | $44.34 | $46.94 | $43.05 | $43.41 | $35.37 | 4,643,636 |
| 2017-10-20 | $36.23 | $37.33 | $35.79 | $36.74 | $29.94 | 1,147,859 |
| 2017-10-19 | $37.15 | $37.15 | $35.35 | $35.87 | $29.23 | 636,178 |
| 2017-10-18 | $35.19 | $37.42 | $35.19 | $37.21 | $30.32 | 661,607 |
| 2017-10-17 | $34.42 | $35.26 | $34.33 | $35.05 | $28.56 | 447,661 |
| 2017-10-16 | $34.05 | $34.92 | $33.96 | $34.31 | $27.96 | 294,600 |
| 2017-10-13 | $35.60 | $35.93 | $34.34 | $34.42 | $28.05 | 504,067 |
| 2017-10-12 | $35.55 | $35.83 | $35.03 | $35.44 | $28.88 | 405,179 |
| 2017-10-11 | $36.22 | $36.25 | $35.04 | $35.72 | $29.11 | 862,769 |
| 2017-10-10 | $35.82 | $36.14 | $35.80 | $36.05 | $29.38 | 466,235 |
| 2017-10-09 | $35.86 | $36.18 | $35.46 | $35.73 | $29.12 | 562,723 |
| 2017-10-06 | $35.19 | $36.31 | $35.13 | $35.66 | $29.06 | 767,050 |
| 2017-10-05 | $35.36 | $35.69 | $34.36 | $35.16 | $28.65 | 719,732 |
| 2017-10-04 | $34.85 | $35.83 | $34.66 | $35.16 | $28.65 | 717,158 |
| 2017-10-03 | $34.25 | $34.95 | $34.25 | $34.81 | $28.37 | 515,131 |
| 2017-10-02 | $33.36 | $34.33 | $33.30 | $34.19 | $27.86 | 521,875 |
| 2017-09-29 | $33.31 | $33.80 | $32.94 | $33.15 | $27.01 | 932,048 |
| 2017-09-28 | $35.68 | $35.75 | $32.90 | $33.31 | $27.14 | 2,519,096 |
| 2017-09-27 | $35.27 | $36.16 | $35.27 | $35.98 | $29.32 | 583,730 |
| 2017-09-26 | $34.36 | $35.44 | $34.29 | $35.23 | $28.71 | 615,170 |
| 2017-09-25 | $35.32 | $35.85 | $34.24 | $34.35 | $27.99 | 744,930 |
| 2017-09-22 | $35.84 | $36.24 | $35.18 | $35.33 | $28.79 | 735,225 |
| 2017-09-21 | $35.48 | $35.97 | $35.18 | $35.85 | $29.21 | 503,917 |
| 2017-09-20 | $35.35 | $36.09 | $34.95 | $35.56 | $28.98 | 538,183 |
| 2017-09-19 | $35.96 | $35.96 | $34.12 | $35.35 | $28.81 | 1,300,438 |
| 2017-09-18 | $35.47 | $36.21 | $35.47 | $35.81 | $29.18 | 528,872 |
| 2017-09-15 | $36.63 | $36.70 | $35.32 | $35.56 | $28.98 | 852,211 |
| 2017-09-14 | $36.12 | $36.85 | $35.40 | $36.71 | $29.91 | 877,800 |
| 2017-09-13 | $38.22 | $38.28 | $36.18 | $36.37 | $29.64 | 1,285,625 |
| 2017-09-12 | $37.16 | $38.52 | $36.88 | $38.29 | $31.20 | 893,064 |
| 2017-09-11 | $36.11 | $37.44 | $36.11 | $37.15 | $30.27 | 549,697 |
| 2017-09-08 | $36.09 | $36.21 | $35.56 | $36.10 | $29.42 | 564,998 |
| 2017-09-07 | $36.95 | $37.75 | $35.80 | $36.08 | $29.40 | 967,321 |
| 2017-09-06 | $36.74 | $37.39 | $36.57 | $37.12 | $30.25 | 421,070 |
| 2017-09-05 | $36.10 | $36.96 | $35.30 | $36.81 | $30.00 | 632,857 |
| 2017-09-01 | $36.31 | $36.97 | $35.62 | $36.21 | $29.51 | 1,132,531 |
| 2017-08-31 | $36.95 | $37.75 | $36.01 | $36.27 | $29.56 | 966,232 |
| 2017-08-30 | $36.86 | $37.41 | $36.47 | $37.06 | $30.20 | 1,532,870 |
| 2017-08-29 | $35.55 | $37.30 | $35.34 | $36.97 | $30.13 | 1,171,936 |
| 2017-08-28 | $35.00 | $36.89 | $34.75 | $35.99 | $29.33 | 1,151,180 |
| 2017-08-25 | $36.63 | $37.36 | $34.89 | $35.14 | $28.64 | 2,335,903 |
| 2017-08-24 | $36.66 | $38.38 | $35.41 | $35.96 | $29.30 | 6,207,741 |
| 2017-08-23 | $39.19 | $39.44 | $31.92 | $36.22 | $29.52 | 17,277,659 |
| 2017-08-22 | $41.58 | $41.84 | $39.34 | $39.41 | $32.11 | 1,778,835 |
| 2017-08-21 | $44.39 | $44.39 | $41.33 | $41.73 | $34.01 | 1,148,669 |
| 2017-08-18 | $45.12 | $45.60 | $43.38 | $44.29 | $36.09 | 1,352,063 |
| 2017-08-17 | $45.91 | $46.56 | $45.41 | $45.46 | $37.04 | 525,749 |
| 2017-08-16 | $46.66 | $47.00 | $44.82 | $46.48 | $37.88 | 639,578 |
| 2017-08-15 | $47.59 | $47.59 | $46.14 | $46.89 | $38.21 | 388,086 |
| 2017-08-14 | $48.26 | $48.48 | $47.45 | $47.53 | $38.73 | 429,277 |
| 2017-08-11 | $46.49 | $48.88 | $46.41 | $47.76 | $38.92 | 532,498 |
| 2017-08-10 | $47.87 | $47.87 | $46.37 | $46.58 | $37.96 | 435,955 |
| 2017-08-09 | $47.82 | $48.38 | $47.18 | $48.08 | $39.18 | 289,179 |
| 2017-08-08 | $48.19 | $49.30 | $47.65 | $48.23 | $39.30 | 424,197 |
| 2017-08-07 | $47.60 | $48.56 | $47.28 | $47.93 | $39.06 | 243,291 |
| 2017-08-04 | $48.17 | $48.17 | $47.30 | $47.60 | $38.79 | 298,064 |
| 2017-08-03 | $47.91 | $48.45 | $47.50 | $47.84 | $38.98 | 251,357 |
| 2017-08-02 | $49.21 | $49.65 | $47.56 | $48.09 | $39.02 | 462,631 |
| 2017-08-01 | $47.86 | $49.32 | $47.17 | $48.95 | $39.72 | 597,116 |
| 2017-07-31 | $48.24 | $49.32 | $47.44 | $47.54 | $38.58 | 521,615 |
| 2017-07-28 | $48.56 | $48.98 | $47.04 | $48.37 | $39.25 | 668,773 |
| 2017-07-27 | $50.24 | $50.90 | $47.28 | $48.96 | $39.73 | 941,706 |
| 2017-07-26 | $48.36 | $50.65 | $48.13 | $50.54 | $41.01 | 959,284 |
| 2017-07-25 | $47.99 | $48.87 | $46.48 | $48.08 | $39.02 | 1,204,129 |
| 2017-07-24 | $43.26 | $48.52 | $42.83 | $47.95 | $38.91 | 4,390,600 |
| 2017-07-21 | $39.07 | $40.55 | $39.00 | $40.54 | $32.90 | 1,050,189 |
| 2017-07-20 | $40.20 | $40.26 | $38.80 | $38.99 | $31.64 | 513,086 |
| 2017-07-19 | $40.12 | $40.70 | $39.97 | $40.17 | $32.60 | 513,125 |
| 2017-07-18 | $39.30 | $40.38 | $39.02 | $40.11 | $32.55 | 487,828 |
| 2017-07-17 | $39.75 | $39.75 | $38.77 | $39.28 | $31.88 | 440,904 |
| 2017-07-14 | $40.02 | $40.24 | $39.61 | $39.71 | $32.22 | 264,611 |
| 2017-07-13 | $39.58 | $40.64 | $39.58 | $40.02 | $32.48 | 374,870 |
| 2017-07-12 | $39.72 | $40.18 | $39.50 | $39.85 | $32.34 | 372,594 |
| 2017-07-11 | $38.19 | $39.58 | $36.10 | $39.45 | $32.01 | 924,559 |
| 2017-07-10 | $41.46 | $41.63 | $39.32 | $40.51 | $32.87 | 505,777 |
| 2017-07-07 | $39.56 | $41.41 | $39.56 | $41.29 | $33.51 | 459,516 |
| 2017-07-06 | $39.87 | $40.08 | $38.73 | $39.70 | $32.22 | 325,929 |
| 2017-07-05 | $40.56 | $40.60 | $39.73 | $40.19 | $32.61 | 266,946 |
| 2017-07-03 | $40.74 | $41.00 | $40.34 | $40.55 | $32.91 | 127,831 |
| 2017-06-30 | $40.78 | $41.20 | $40.10 | $40.60 | $32.95 | 316,357 |
| 2017-06-29 | $41.25 | $41.52 | $39.98 | $40.49 | $32.86 | 360,455 |
| 2017-06-28 | $39.98 | $41.58 | $39.86 | $41.06 | $33.32 | 439,636 |
| 2017-06-27 | $40.18 | $40.98 | $39.57 | $39.71 | $32.22 | 399,905 |
| 2017-06-26 | $40.50 | $41.15 | $39.99 | $40.37 | $32.76 | 379,578 |
| 2017-06-23 | $40.71 | $41.73 | $39.86 | $40.47 | $32.84 | 770,311 |
| 2017-06-22 | $39.55 | $40.75 | $39.35 | $40.70 | $33.03 | 495,964 |
| 2017-06-21 | $38.81 | $39.56 | $38.55 | $39.45 | $32.01 | 382,251 |
| 2017-06-20 | $38.29 | $38.90 | $38.14 | $38.79 | $31.48 | 260,375 |
| 2017-06-19 | $38.54 | $39.20 | $37.94 | $38.33 | $31.10 | 389,802 |
| 2017-06-16 | $38.69 | $38.78 | $37.53 | $38.27 | $31.06 | 724,701 |
| 2017-06-15 | $36.79 | $39.45 | $36.70 | $38.69 | $31.40 | 1,113,786 |
| 2017-06-14 | $36.45 | $37.56 | $36.37 | $37.24 | $30.22 | 415,088 |
| 2017-06-13 | $36.24 | $37.09 | $36.10 | $36.41 | $29.55 | 415,782 |
| 2017-06-12 | $35.20 | $36.10 | $34.92 | $36.08 | $29.28 | 268,734 |
| 2017-06-09 | $36.32 | $36.48 | $35.10 | $35.33 | $28.67 | 400,204 |
| 2017-06-08 | $35.97 | $36.37 | $35.54 | $36.30 | $29.46 | 193,231 |
| 2017-06-07 | $35.14 | $36.24 | $34.57 | $35.95 | $29.17 | 428,842 |
| 2017-06-06 | $35.36 | $35.49 | $34.73 | $35.13 | $28.51 | 579,383 |
| 2017-06-05 | $35.99 | $36.27 | $35.15 | $35.58 | $28.87 | 411,650 |
| 2017-06-02 | $35.99 | $36.68 | $35.60 | $35.79 | $29.04 | 433,877 |
| 2017-06-01 | $35.08 | $35.94 | $34.78 | $35.91 | $29.14 | 428,161 |
| 2017-05-31 | $35.11 | $35.28 | $33.87 | $35.09 | $28.48 | 575,077 |
| 2017-05-30 | $34.44 | $35.32 | $34.36 | $35.06 | $28.45 | 491,223 |
| 2017-05-26 | $34.60 | $34.79 | $34.16 | $34.46 | $27.96 | 301,650 |
| 2017-05-25 | $34.40 | $34.79 | $33.79 | $34.53 | $28.02 | 439,539 |
| 2017-05-24 | $34.18 | $34.34 | $33.42 | $34.10 | $27.67 | 484,692 |
| 2017-05-23 | $35.01 | $35.01 | $34.10 | $34.27 | $27.81 | 271,671 |
| 2017-05-22 | $35.73 | $35.88 | $34.68 | $34.97 | $28.38 | 403,458 |
| 2017-05-19 | $34.76 | $35.81 | $34.30 | $35.65 | $28.93 | 758,394 |
| 2017-05-18 | $33.97 | $35.05 | $33.45 | $34.78 | $28.22 | 435,982 |
| 2017-05-17 | $34.29 | $34.95 | $33.90 | $34.07 | $27.65 | 531,987 |
| 2017-05-16 | $35.13 | $35.47 | $34.51 | $34.91 | $28.16 | 662,480 |
| 2017-05-15 | $34.35 | $35.49 | $34.20 | $35.21 | $28.41 | 640,777 |
| 2017-05-12 | $32.86 | $34.23 | $32.18 | $34.20 | $27.59 | 594,989 |
| 2017-05-11 | $31.82 | $33.26 | $31.57 | $32.80 | $26.46 | 633,558 |
| 2017-05-10 | $32.50 | $33.22 | $31.59 | $31.86 | $25.70 | 1,372,828 |
| 2017-05-09 | $30.11 | $32.88 | $29.81 | $32.62 | $26.32 | 1,791,446 |
| 2017-05-08 | $27.00 | $31.45 | $26.73 | $30.38 | $24.51 | 5,022,688 |
| 2017-05-05 | $23.83 | $24.25 | $23.69 | $24.22 | $19.54 | 251,326 |
| 2017-05-04 | $23.78 | $23.85 | $23.51 | $23.82 | $19.22 | 163,347 |
| 2017-05-03 | $23.46 | $24.42 | $23.46 | $23.75 | $19.16 | 294,978 |
| 2017-05-02 | $23.90 | $24.06 | $23.80 | $24.01 | $19.37 | 311,040 |
| 2017-05-01 | $23.30 | $24.05 | $23.27 | $23.90 | $19.28 | 416,702 |
| 2017-04-28 | $23.28 | $23.28 | $22.92 | $23.10 | $18.64 | 210,303 |
| 2017-04-27 | $23.01 | $23.33 | $22.93 | $23.27 | $18.77 | 155,710 |
| 2017-04-26 | $23.01 | $23.20 | $22.91 | $23.00 | $18.56 | 179,372 |
| 2017-04-25 | $23.19 | $23.29 | $22.90 | $23.04 | $18.59 | 189,375 |
| 2017-04-24 | $22.92 | $23.10 | $22.74 | $23.01 | $18.56 | 240,050 |
| 2017-04-21 | $22.70 | $22.82 | $22.58 | $22.63 | $18.26 | 198,573 |
| 2017-04-20 | $22.45 | $22.85 | $22.39 | $22.66 | $18.28 | 244,630 |
| 2017-04-19 | $22.28 | $22.40 | $22.06 | $22.33 | $18.01 | 193,720 |
| 2017-04-18 | $21.77 | $22.32 | $21.77 | $22.17 | $17.89 | 219,895 |
| 2017-04-17 | $21.55 | $21.96 | $21.46 | $21.95 | $17.71 | 242,151 |
| 2017-04-13 | $21.35 | $21.52 | $21.24 | $21.45 | $17.31 | 190,921 |
| 2017-04-12 | $21.46 | $21.49 | $21.21 | $21.37 | $17.24 | 173,538 |
| 2017-04-11 | $21.20 | $21.67 | $21.11 | $21.54 | $17.38 | 179,136 |
| 2017-04-10 | $21.28 | $21.73 | $21.19 | $21.21 | $17.11 | 216,929 |
| 2017-04-07 | $21.11 | $21.36 | $20.96 | $21.34 | $17.22 | 236,149 |
| 2017-04-06 | $20.71 | $21.17 | $20.71 | $21.16 | $17.07 | 244,990 |
| 2017-04-05 | $20.21 | $20.76 | $20.21 | $20.71 | $16.71 | 300,507 |
| 2017-04-04 | $20.60 | $20.81 | $20.10 | $20.20 | $16.30 | 532,201 |
| 2017-04-03 | $20.38 | $20.75 | $20.24 | $20.66 | $16.67 | 524,677 |
| 2017-03-31 | $20.02 | $20.21 | $19.93 | $20.14 | $16.25 | 136,352 |
| 2017-03-30 | $20.16 | $20.30 | $19.93 | $20.04 | $16.17 | 132,036 |
| 2017-03-29 | $19.98 | $20.19 | $19.91 | $20.14 | $16.25 | 150,597 |
| 2017-03-28 | $20.12 | $20.25 | $19.92 | $20.03 | $16.16 | 138,309 |
| 2017-03-27 | $19.96 | $20.18 | $19.96 | $20.13 | $16.24 | 139,282 |
| 2017-03-24 | $20.18 | $20.29 | $19.99 | $20.07 | $16.19 | 145,493 |
| 2017-03-23 | $20.26 | $20.42 | $20.08 | $20.16 | $16.26 | 102,973 |
| 2017-03-22 | $20.02 | $20.27 | $19.80 | $20.26 | $16.34 | 270,936 |
| 2017-03-21 | $20.26 | $20.34 | $19.90 | $20.07 | $16.19 | 166,373 |
| 2017-03-20 | $20.61 | $20.61 | $20.12 | $20.27 | $16.35 | 131,399 |
| 2017-03-17 | $20.20 | $20.57 | $20.20 | $20.56 | $16.59 | 343,343 |
| 2017-03-16 | $19.84 | $20.30 | $19.77 | $20.25 | $16.34 | 293,588 |
| 2017-03-15 | $19.68 | $19.88 | $19.57 | $19.82 | $15.99 | 144,710 |
| 2017-03-14 | $19.55 | $19.79 | $19.42 | $19.65 | $15.85 | 104,764 |
| 2017-03-13 | $19.39 | $19.65 | $19.39 | $19.58 | $15.80 | 114,636 |
| 2017-03-10 | $19.28 | $19.47 | $19.25 | $19.39 | $15.64 | 124,267 |
| 2017-03-09 | $19.49 | $19.64 | $19.21 | $19.26 | $15.54 | 156,222 |
| 2017-03-08 | $19.48 | $19.83 | $19.47 | $19.48 | $15.72 | 188,405 |
| 2017-03-07 | $20.02 | $20.04 | $19.28 | $19.48 | $15.72 | 489,491 |
| 2017-03-06 | $20.72 | $20.72 | $19.87 | $20.02 | $16.15 | 565,492 |
| 2017-03-03 | $21.41 | $21.41 | $20.65 | $20.78 | $16.76 | 278,294 |
| 2017-03-02 | $21.26 | $21.40 | $21.22 | $21.33 | $17.21 | 175,046 |
| 2017-03-01 | $21.25 | $21.34 | $21.06 | $21.26 | $17.15 | 177,540 |
| 2017-02-28 | $21.20 | $21.28 | $21.02 | $21.06 | $16.99 | 172,499 |
| 2017-02-27 | $21.32 | $21.52 | $21.20 | $21.32 | $17.20 | 108,128 |
| 2017-02-24 | $21.04 | $21.46 | $21.04 | $21.33 | $17.21 | 166,715 |
| 2017-02-23 | $21.44 | $21.44 | $21.12 | $21.18 | $17.09 | 123,991 |
| 2017-02-22 | $21.56 | $21.56 | $21.19 | $21.41 | $17.27 | 139,938 |
| 2017-02-21 | $21.21 | $21.47 | $21.21 | $21.35 | $17.22 | 142,020 |
| 2017-02-17 | $21.20 | $21.24 | $20.95 | $21.19 | $17.10 | 190,735 |
| 2017-02-16 | $21.11 | $21.22 | $20.85 | $21.17 | $17.08 | 180,860 |
| 2017-02-15 | $21.22 | $21.38 | $21.09 | $21.27 | $17.16 | 117,799 |
| 2017-02-14 | $21.16 | $21.35 | $21.16 | $21.23 | $17.13 | 113,022 |
| 2017-02-13 | $21.31 | $21.46 | $21.13 | $21.16 | $17.07 | 172,389 |
| 2017-02-10 | $21.20 | $21.43 | $21.11 | $21.21 | $17.11 | 206,263 |
| 2017-02-09 | $20.90 | $21.35 | $20.90 | $21.08 | $17.01 | 189,329 |
| 2017-02-08 | $20.96 | $21.31 | $20.68 | $20.97 | $16.92 | 211,617 |
| 2017-02-07 | $21.02 | $21.19 | $20.62 | $20.96 | $16.91 | 225,381 |
| 2017-02-06 | $21.03 | $21.27 | $20.93 | $20.95 | $16.90 | 231,390 |
| 2017-02-03 | $21.19 | $21.48 | $21.10 | $21.24 | $17.14 | 196,922 |
| 2017-02-02 | $21.37 | $21.51 | $21.01 | $21.07 | $17.00 | 253,614 |
| 2017-02-01 | $21.37 | $21.54 | $21.20 | $21.44 | $17.14 | 215,831 |
| 2017-01-31 | $21.15 | $21.31 | $21.02 | $21.19 | $16.94 | 223,327 |
| 2017-01-30 | $21.00 | $21.36 | $21.00 | $21.11 | $16.88 | 220,205 |
| 2017-01-27 | $21.04 | $21.09 | $20.64 | $21.00 | $16.79 | 331,281 |
| 2017-01-26 | $21.40 | $21.68 | $20.94 | $21.03 | $16.81 | 197,635 |
| 2017-01-25 | $21.07 | $21.68 | $21.01 | $21.39 | $17.10 | 277,752 |
| 2017-01-24 | $21.84 | $21.84 | $20.83 | $21.07 | $16.85 | 543,625 |
| 2017-01-23 | $21.80 | $22.65 | $21.05 | $21.81 | $17.44 | 442,504 |
| 2017-01-20 | $22.27 | $22.45 | $21.96 | $22.20 | $17.75 | 310,714 |
| 2017-01-19 | $22.84 | $22.84 | $22.10 | $22.23 | $17.77 | 267,303 |
| 2017-01-18 | $22.82 | $23.36 | $22.54 | $22.83 | $18.25 | 106,840 |
| 2017-01-17 | $22.74 | $23.63 | $22.52 | $22.84 | $18.26 | 156,249 |
| 2017-01-13 | $22.95 | $23.11 | $22.60 | $22.75 | $18.19 | 146,420 |
| 2017-01-12 | $23.20 | $23.26 | $22.77 | $22.93 | $18.33 | 114,656 |
| 2017-01-11 | $23.32 | $23.32 | $22.91 | $23.20 | $18.55 | 120,278 |
| 2017-01-10 | $22.89 | $23.38 | $22.79 | $23.25 | $18.59 | 157,574 |
| 2017-01-09 | $23.00 | $23.13 | $22.70 | $22.79 | $18.22 | 167,538 |
| 2017-01-06 | $22.99 | $23.33 | $22.83 | $22.92 | $18.33 | 94,587 |
| 2017-01-05 | $23.60 | $23.74 | $22.79 | $22.99 | $18.38 | 182,891 |
| 2017-01-04 | $23.51 | $23.78 | $23.34 | $23.66 | $18.92 | 114,440 |
| 2017-01-03 | $23.12 | $23.50 | $23.02 | $23.42 | $18.73 | 165,797 |
| 2016-12-30 | $23.13 | $23.18 | $23.00 | $23.07 | $18.45 | 148,723 |
| 2016-12-29 | $23.15 | $23.30 | $22.89 | $23.10 | $18.47 | 95,693 |
| 2016-12-28 | $23.13 | $23.28 | $22.94 | $23.01 | $18.40 | 94,233 |
| 2016-12-27 | $22.96 | $23.26 | $22.93 | $23.05 | $18.43 | 106,429 |
| 2016-12-23 | $22.78 | $23.03 | $22.77 | $22.96 | $18.36 | 133,883 |
| 2016-12-22 | $23.25 | $23.27 | $22.61 | $22.64 | $18.10 | 168,871 |
| 2016-12-21 | $23.55 | $23.78 | $23.33 | $23.37 | $18.69 | 259,196 |
| 2016-12-20 | $22.88 | $23.50 | $22.86 | $23.49 | $18.78 | 274,990 |
| 2016-12-19 | $22.78 | $22.94 | $22.63 | $22.83 | $18.25 | 171,136 |
| 2016-12-16 | $22.67 | $22.90 | $22.60 | $22.62 | $18.09 | 387,214 |
| 2016-12-15 | $22.68 | $22.93 | $22.65 | $22.81 | $18.24 | 161,002 |
| 2016-12-14 | $23.02 | $23.10 | $22.61 | $22.65 | $18.11 | 104,393 |
| 2016-12-13 | $22.66 | $23.05 | $22.66 | $22.99 | $18.38 | 176,395 |
| 2016-12-12 | $22.90 | $22.90 | $22.52 | $22.66 | $18.12 | 149,378 |
| 2016-12-09 | $23.00 | $23.00 | $22.77 | $22.81 | $18.24 | 122,559 |
| 2016-12-08 | $22.72 | $22.94 | $22.50 | $22.93 | $18.33 | 129,126 |
| 2016-12-07 | $22.67 | $22.99 | $22.63 | $22.91 | $18.32 | 156,567 |
| 2016-12-06 | $22.75 | $22.75 | $22.39 | $22.59 | $18.06 | 152,823 |
| 2016-12-05 | $22.40 | $22.73 | $22.28 | $22.68 | $18.13 | 126,346 |
| 2016-12-02 | $22.47 | $22.63 | $22.23 | $22.41 | $17.92 | 117,949 |
| 2016-12-01 | $21.91 | $22.75 | $21.70 | $22.60 | $18.07 | 492,652 |
| 2016-11-30 | $22.09 | $22.18 | $21.69 | $21.83 | $17.45 | 154,002 |
| 2016-11-29 | $21.97 | $22.27 | $21.94 | $22.01 | $17.60 | 96,416 |
| 2016-11-28 | $22.20 | $22.36 | $21.80 | $21.88 | $17.49 | 127,439 |
| 2016-11-25 | $22.14 | $22.37 | $22.14 | $22.32 | $17.85 | 50,566 |
| 2016-11-23 | $21.78 | $22.15 | $21.78 | $22.06 | $17.64 | 178,767 |
| 2016-11-22 | $21.78 | $22.07 | $21.61 | $21.88 | $17.49 | 192,690 |
| 2016-11-21 | $22.12 | $22.25 | $21.77 | $21.90 | $17.51 | 120,730 |
| 2016-11-18 | $21.81 | $22.05 | $21.49 | $21.99 | $17.58 | 151,775 |
| 2016-11-17 | $21.77 | $21.92 | $21.61 | $21.85 | $17.47 | 155,913 |
| 2016-11-16 | $21.95 | $22.23 | $21.75 | $21.77 | $17.41 | 135,286 |
| 2016-11-15 | $22.08 | $22.17 | $21.85 | $21.89 | $17.50 | 249,014 |
| 2016-11-14 | $21.41 | $22.10 | $21.36 | $22.00 | $17.59 | 345,881 |
| 2016-11-11 | $20.58 | $21.30 | $20.29 | $21.29 | $17.02 | 292,358 |
| 2016-11-10 | $19.99 | $20.74 | $19.89 | $20.67 | $16.53 | 248,542 |
| 2016-11-09 | $19.08 | $19.92 | $18.90 | $19.86 | $15.88 | 186,274 |
| 2016-11-08 | $19.23 | $19.43 | $19.13 | $19.30 | $15.43 | 166,231 |
| 2016-11-07 | $19.48 | $19.62 | $19.26 | $19.28 | $15.42 | 184,693 |
| 2016-11-04 | $19.46 | $19.69 | $19.31 | $19.34 | $15.46 | 123,240 |
| 2016-11-03 | $19.44 | $19.52 | $19.28 | $19.48 | $15.58 | 169,935 |
| 2016-11-02 | $19.32 | $19.86 | $19.32 | $19.53 | $15.46 | 171,818 |
| 2016-11-01 | $19.87 | $20.00 | $19.32 | $19.41 | $15.37 | 362,603 |
| 2016-10-31 | $19.82 | $19.88 | $19.66 | $19.87 | $15.73 | 227,605 |
| 2016-10-28 | $19.78 | $19.90 | $19.73 | $19.87 | $15.73 | 104,022 |
| 2016-10-27 | $19.72 | $19.90 | $19.68 | $19.84 | $15.71 | 187,225 |
| 2016-10-26 | $19.93 | $20.05 | $19.57 | $19.64 | $15.55 | 170,222 |
| 2016-10-25 | $19.77 | $20.06 | $19.58 | $20.03 | $15.86 | 458,852 |
| 2016-10-24 | $20.00 | $20.33 | $19.67 | $19.79 | $15.67 | 708,759 |
| 2016-10-21 | $20.58 | $20.80 | $20.58 | $20.69 | $16.38 | 242,784 |
| 2016-10-20 | $20.82 | $20.86 | $20.58 | $20.69 | $16.38 | 80,610 |
| 2016-10-19 | $21.00 | $21.05 | $20.69 | $20.90 | $16.55 | 110,126 |
| 2016-10-18 | $20.80 | $20.90 | $20.69 | $20.85 | $16.51 | 103,243 |
| 2016-10-17 | $20.61 | $20.78 | $20.34 | $20.65 | $16.35 | 204,479 |
| 2016-10-14 | $20.62 | $20.76 | $20.28 | $20.63 | $16.34 | 74,573 |
| 2016-10-13 | $20.36 | $20.57 | $20.22 | $20.49 | $16.22 | 124,053 |
| 2016-10-12 | $20.41 | $20.56 | $20.27 | $20.38 | $16.14 | 76,699 |
| 2016-10-11 | $20.92 | $20.92 | $20.21 | $20.32 | $16.09 | 145,625 |
| 2016-10-10 | $20.59 | $21.09 | $20.53 | $20.87 | $16.53 | 182,766 |
| 2016-10-07 | $20.22 | $20.75 | $20.17 | $20.67 | $16.37 | 514,790 |
| 2016-10-06 | $20.39 | $20.39 | $20.13 | $20.27 | $16.05 | 117,348 |
| 2016-10-05 | $20.47 | $20.61 | $20.42 | $20.46 | $16.20 | 82,696 |
| 2016-10-04 | $20.56 | $20.66 | $20.37 | $20.46 | $16.20 | 84,879 |
| 2016-10-03 | $20.32 | $20.62 | $20.19 | $20.56 | $16.28 | 144,932 |
| 2016-09-30 | $20.35 | $20.42 | $20.19 | $20.28 | $16.06 | 150,767 |
| 2016-09-29 | $20.59 | $20.65 | $20.20 | $20.23 | $16.02 | 232,529 |
| 2016-09-28 | $20.47 | $20.53 | $20.35 | $20.51 | $16.24 | 137,589 |
| 2016-09-27 | $20.50 | $20.60 | $20.38 | $20.41 | $16.16 | 102,709 |
| 2016-09-26 | $20.78 | $20.80 | $20.51 | $20.51 | $16.24 | 83,713 |
| 2016-09-23 | $20.79 | $20.94 | $20.73 | $20.79 | $16.46 | 108,487 |
| 2016-09-22 | $20.75 | $20.95 | $20.61 | $20.90 | $16.55 | 217,106 |
| 2016-09-21 | $20.32 | $20.72 | $20.30 | $20.68 | $16.37 | 128,996 |
| 2016-09-20 | $20.30 | $20.50 | $20.30 | $20.36 | $16.12 | 91,758 |
| 2016-09-19 | $20.65 | $20.73 | $20.32 | $20.32 | $16.09 | 112,653 |
| 2016-09-16 | $20.72 | $20.72 | $20.38 | $20.52 | $16.25 | 421,388 |
| 2016-09-15 | $20.49 | $20.71 | $20.41 | $20.64 | $16.34 | 164,374 |
| 2016-09-14 | $20.27 | $20.50 | $20.22 | $20.49 | $16.22 | 171,997 |
| 2016-09-13 | $20.10 | $20.32 | $20.04 | $20.27 | $16.05 | 136,859 |
| 2016-09-12 | $20.00 | $20.32 | $20.00 | $20.27 | $16.05 | 164,295 |
| 2016-09-09 | $20.22 | $20.31 | $20.10 | $20.10 | $15.92 | 176,018 |
| 2016-09-08 | $20.43 | $20.45 | $20.22 | $20.37 | $16.13 | 121,291 |
| 2016-09-07 | $20.26 | $20.44 | $20.08 | $20.42 | $16.17 | 99,643 |
| 2016-09-06 | $20.38 | $20.38 | $20.01 | $20.15 | $15.96 | 120,127 |
| 2016-09-02 | $20.36 | $20.41 | $20.19 | $20.38 | $16.14 | 132,812 |
| 2016-09-01 | $20.19 | $20.27 | $19.90 | $20.19 | $15.99 | 118,356 |
| 2016-08-31 | $20.45 | $20.45 | $20.05 | $20.16 | $15.96 | 148,279 |
| 2016-08-30 | $20.30 | $20.42 | $20.15 | $20.37 | $16.13 | 133,919 |
| 2016-08-29 | $20.39 | $20.43 | $20.13 | $20.37 | $16.13 | 109,945 |
| 2016-08-26 | $20.29 | $20.38 | $20.13 | $20.22 | $16.01 | 97,694 |
| 2016-08-25 | $20.20 | $20.39 | $19.98 | $20.28 | $16.06 | 173,935 |
| 2016-08-24 | $20.31 | $20.44 | $19.92 | $20.24 | $16.03 | 133,391 |
| 2016-08-23 | $20.32 | $20.46 | $20.17 | $20.22 | $16.01 | 98,487 |
| 2016-08-22 | $20.11 | $20.37 | $19.91 | $20.21 | $16.00 | 151,027 |
| 2016-08-19 | $20.10 | $20.23 | $19.88 | $20.03 | $15.86 | 219,761 |
| 2016-08-18 | $20.03 | $20.11 | $19.79 | $20.04 | $15.87 | 125,298 |
| 2016-08-17 | $20.01 | $20.04 | $19.54 | $19.93 | $15.78 | 262,931 |
| 2016-08-16 | $20.37 | $20.49 | $20.01 | $20.03 | $15.86 | 128,431 |
| 2016-08-15 | $20.29 | $20.49 | $20.19 | $20.32 | $16.09 | 230,141 |
| 2016-08-12 | $20.55 | $20.62 | $20.21 | $20.40 | $16.15 | 189,581 |
| 2016-08-11 | $20.69 | $20.82 | $20.46 | $20.56 | $16.28 | 194,423 |
| 2016-08-10 | $20.53 | $20.74 | $20.42 | $20.50 | $16.23 | 107,018 |
| 2016-08-09 | $20.51 | $20.63 | $20.39 | $20.45 | $16.19 | 151,203 |
| 2016-08-08 | $20.65 | $20.69 | $20.26 | $20.53 | $16.26 | 233,088 |
| 2016-08-05 | $20.45 | $20.69 | $20.34 | $20.56 | $16.28 | 116,921 |
| 2016-08-04 | $20.35 | $20.45 | $20.11 | $20.30 | $16.07 | 314,633 |
| 2016-08-03 | $20.66 | $20.79 | $20.39 | $20.45 | $16.04 | 191,615 |
| 2016-08-02 | $20.88 | $20.96 | $20.60 | $20.67 | $16.22 | 150,520 |
| 2016-08-01 | $20.81 | $20.90 | $20.46 | $20.81 | $16.33 | 198,073 |
| 2016-07-29 | $20.90 | $20.99 | $20.63 | $20.73 | $16.26 | 212,487 |
| 2016-07-28 | $20.55 | $21.09 | $20.55 | $20.94 | $16.43 | 224,584 |
| 2016-07-27 | $20.88 | $20.88 | $20.45 | $20.63 | $16.18 | 157,054 |
| 2016-07-26 | $20.41 | $21.16 | $20.33 | $20.78 | $16.30 | 399,796 |
| 2016-07-25 | $19.99 | $20.87 | $19.60 | $20.50 | $16.08 | 748,141 |
| 2016-07-22 | $19.58 | $19.69 | $19.48 | $19.60 | $15.38 | 188,021 |
| 2016-07-21 | $19.76 | $19.80 | $19.43 | $19.50 | $15.30 | 104,739 |
| 2016-07-20 | $19.64 | $19.94 | $19.51 | $19.72 | $15.47 | 165,190 |
| 2016-07-19 | $19.68 | $19.70 | $19.47 | $19.50 | $15.30 | 252,012 |
| 2016-07-18 | $19.60 | $19.75 | $19.31 | $19.60 | $15.38 | 212,945 |
| 2016-07-15 | $19.66 | $19.66 | $19.29 | $19.41 | $15.23 | 182,809 |
| 2016-07-14 | $19.40 | $19.78 | $19.39 | $19.52 | $15.31 | 261,398 |
| 2016-07-13 | $19.34 | $19.46 | $19.26 | $19.38 | $15.20 | 104,369 |
| 2016-07-12 | $19.31 | $19.39 | $19.10 | $19.33 | $15.16 | 101,899 |
| 2016-07-11 | $19.22 | $19.38 | $19.13 | $19.29 | $15.13 | 171,023 |
| 2016-07-08 | $19.06 | $19.25 | $18.98 | $19.24 | $15.09 | 117,894 |
| 2016-07-07 | $18.95 | $19.11 | $18.88 | $18.96 | $14.87 | 168,116 |
| 2016-07-06 | $18.81 | $19.01 | $18.69 | $18.98 | $14.89 | 155,781 |
| 2016-07-05 | $18.76 | $18.91 | $18.67 | $18.80 | $14.75 | 175,427 |
| 2016-07-01 | $18.70 | $18.88 | $18.55 | $18.76 | $14.72 | 148,906 |
| 2016-06-30 | $18.57 | $18.77 | $18.40 | $18.76 | $14.72 | 161,666 |
| 2016-06-29 | $18.51 | $18.65 | $18.38 | $18.48 | $14.50 | 144,391 |
| 2016-06-28 | $18.32 | $18.87 | $18.21 | $18.28 | $14.34 | 322,254 |
| 2016-06-27 | $18.37 | $18.55 | $17.98 | $18.21 | $14.29 | 190,098 |
| 2016-06-24 | $17.75 | $18.69 | $17.75 | $18.46 | $14.48 | 276,098 |
| 2016-06-23 | $18.60 | $18.62 | $18.35 | $18.50 | $14.51 | 87,761 |
| 2016-06-22 | $18.32 | $18.70 | $18.29 | $18.41 | $14.44 | 191,307 |
| 2016-06-21 | $18.45 | $18.59 | $18.02 | $18.25 | $14.32 | 171,821 |
| 2016-06-20 | $18.32 | $18.66 | $18.31 | $18.46 | $14.48 | 197,274 |
| 2016-06-17 | $18.25 | $18.30 | $18.16 | $18.24 | $14.31 | 327,403 |
| 2016-06-16 | $18.24 | $18.27 | $17.70 | $18.19 | $14.27 | 167,641 |
| 2016-06-15 | $18.25 | $18.45 | $18.20 | $18.26 | $14.32 | 165,182 |
| 2016-06-14 | $18.39 | $18.51 | $18.16 | $18.27 | $14.33 | 169,480 |
| 2016-06-13 | $18.80 | $18.80 | $18.41 | $18.51 | $14.52 | 165,527 |
| 2016-06-10 | $18.85 | $18.96 | $18.69 | $18.80 | $14.75 | 87,643 |
| 2016-06-09 | $18.99 | $19.04 | $18.88 | $18.88 | $14.81 | 100,384 |
| 2016-06-08 | $18.95 | $19.07 | $18.83 | $19.01 | $14.91 | 115,638 |
| 2016-06-07 | $19.09 | $19.10 | $18.80 | $18.90 | $14.83 | 182,158 |
| 2016-06-06 | $18.76 | $18.99 | $18.63 | $18.94 | $14.86 | 184,675 |
| 2016-06-03 | $18.82 | $18.90 | $18.61 | $18.67 | $14.65 | 91,125 |
| 2016-06-02 | $19.07 | $19.07 | $18.70 | $18.86 | $14.80 | 174,368 |
| 2016-06-01 | $18.90 | $19.09 | $18.63 | $19.06 | $14.95 | 221,046 |
| 2016-05-31 | $19.04 | $19.10 | $18.72 | $18.83 | $14.77 | 314,381 |
| 2016-05-27 | $18.79 | $18.96 | $18.63 | $18.93 | $14.85 | 212,589 |
| 2016-05-26 | $18.73 | $18.80 | $18.56 | $18.72 | $14.69 | 150,894 |
| 2016-05-25 | $18.74 | $18.89 | $18.67 | $18.75 | $14.71 | 247,538 |
| 2016-05-24 | $18.97 | $19.03 | $18.73 | $18.75 | $14.71 | 256,534 |
| 2016-05-23 | $18.73 | $19.02 | $18.71 | $18.81 | $14.76 | 189,475 |
| 2016-05-20 | $18.74 | $18.89 | $18.65 | $18.71 | $14.68 | 194,574 |
| 2016-05-19 | $18.73 | $18.90 | $18.40 | $18.62 | $14.61 | 157,543 |
| 2016-05-18 | $18.47 | $18.89 | $18.43 | $18.73 | $14.69 | 326,950 |
| 2016-05-17 | $18.95 | $18.95 | $18.37 | $18.42 | $14.31 | 638,652 |
| 2016-05-16 | $18.78 | $19.16 | $18.63 | $18.98 | $14.74 | 176,072 |
| 2016-05-13 | $18.96 | $19.14 | $18.59 | $18.78 | $14.58 | 263,630 |
| 2016-05-12 | $18.96 | $19.32 | $18.96 | $19.07 | $14.81 | 356,298 |
| 2016-05-11 | $19.17 | $19.22 | $18.85 | $18.99 | $14.75 | 308,495 |
| 2016-05-10 | $19.18 | $19.86 | $18.50 | $19.29 | $14.98 | 740,109 |
| 2016-05-09 | $19.90 | $20.61 | $19.14 | $19.49 | $15.14 | 1,139,657 |
| 2016-05-06 | $17.92 | $18.95 | $17.92 | $18.75 | $14.56 | 487,612 |
| 2016-05-05 | $18.00 | $18.17 | $17.86 | $17.95 | $13.94 | 154,450 |
| 2016-05-04 | $18.00 | $18.08 | $17.70 | $17.95 | $13.94 | 203,628 |
| 2016-05-03 | $18.00 | $18.20 | $18.00 | $18.09 | $14.05 | 104,079 |
| 2016-05-02 | $18.48 | $18.49 | $18.03 | $18.04 | $14.01 | 242,632 |
| 2016-04-29 | $18.10 | $18.45 | $18.07 | $18.30 | $14.21 | 179,810 |
| 2016-04-28 | $18.25 | $18.47 | $18.12 | $18.20 | $14.13 | 208,571 |
| 2016-04-27 | $18.31 | $18.48 | $18.10 | $18.23 | $14.16 | 175,390 |
| 2016-04-26 | $18.16 | $18.42 | $18.10 | $18.38 | $14.27 | 131,879 |
| 2016-04-25 | $18.14 | $18.22 | $17.83 | $18.09 | $14.05 | 137,593 |
| 2016-04-22 | $17.93 | $18.18 | $17.93 | $18.13 | $14.08 | 121,751 |
| 2016-04-21 | $17.96 | $18.05 | $17.84 | $17.96 | $13.95 | 109,538 |
| 2016-04-20 | $18.00 | $18.05 | $17.78 | $17.90 | $13.90 | 119,706 |
| 2016-04-19 | $17.85 | $18.14 | $17.75 | $18.05 | $14.02 | 154,725 |
| 2016-04-18 | $17.86 | $18.05 | $17.70 | $17.86 | $13.87 | 153,110 |
| 2016-04-15 | $17.65 | $17.94 | $17.64 | $17.85 | $13.86 | 134,048 |
| 2016-04-14 | $17.64 | $17.74 | $17.53 | $17.64 | $13.70 | 154,631 |
| 2016-04-13 | $17.42 | $17.75 | $17.39 | $17.71 | $13.75 | 126,767 |
| 2016-04-12 | $17.44 | $17.71 | $17.24 | $17.31 | $13.44 | 235,301 |
| 2016-04-11 | $17.57 | $17.74 | $17.38 | $17.47 | $13.57 | 90,426 |
| 2016-04-08 | $17.52 | $17.56 | $17.33 | $17.48 | $13.58 | 70,901 |
| 2016-04-07 | $17.56 | $17.98 | $17.31 | $17.41 | $13.52 | 191,897 |
| 2016-04-06 | $17.50 | $17.81 | $17.38 | $17.61 | $13.68 | 85,430 |
| 2016-04-05 | $17.86 | $17.99 | $17.45 | $17.51 | $13.60 | 118,603 |
| 2016-04-04 | $17.96 | $18.17 | $17.71 | $17.94 | $13.93 | 161,477 |
| 2016-04-01 | $17.76 | $18.00 | $17.61 | $17.98 | $13.96 | 159,726 |
| 2016-03-31 | $17.92 | $18.10 | $17.65 | $17.91 | $13.91 | 145,511 |
| 2016-03-30 | $17.96 | $18.13 | $17.82 | $17.94 | $13.93 | 162,939 |
| 2016-03-29 | $17.47 | $17.90 | $17.47 | $17.84 | $13.85 | 128,508 |
| 2016-03-28 | $17.50 | $17.63 | $17.41 | $17.49 | $13.58 | 248,966 |
| 2016-03-24 | $17.25 | $17.53 | $17.25 | $17.43 | $13.54 | 106,650 |
| 2016-03-23 | $17.56 | $17.60 | $17.25 | $17.31 | $13.44 | 122,016 |
| 2016-03-22 | $17.65 | $17.72 | $17.51 | $17.52 | $13.61 | 92,776 |
| 2016-03-21 | $17.65 | $17.69 | $17.42 | $17.67 | $13.72 | 126,403 |
| 2016-03-18 | $17.71 | $17.81 | $17.51 | $17.65 | $13.71 | 171,546 |
| 2016-03-17 | $17.38 | $17.80 | $17.32 | $17.62 | $13.68 | 131,895 |
| 2016-03-16 | $17.37 | $17.65 | $17.28 | $17.47 | $13.57 | 91,883 |
| 2016-03-15 | $17.38 | $17.67 | $17.38 | $17.49 | $13.58 | 152,843 |
| 2016-03-14 | $17.27 | $17.57 | $17.17 | $17.39 | $13.51 | 187,802 |
| 2016-03-11 | $17.00 | $17.29 | $16.80 | $17.25 | $13.40 | 101,369 |
| 2016-03-10 | $17.31 | $17.31 | $16.86 | $16.89 | $13.12 | 83,430 |
| 2016-03-09 | $17.16 | $17.24 | $17.02 | $17.20 | $13.36 | 87,432 |
| 2016-03-08 | $17.06 | $17.25 | $17.01 | $17.06 | $13.25 | 215,747 |
| 2016-03-07 | $16.96 | $17.19 | $16.90 | $17.19 | $13.35 | 150,142 |
| 2016-03-04 | $16.80 | $17.10 | $16.64 | $17.00 | $13.20 | 217,897 |
| 2016-03-03 | $16.78 | $16.90 | $16.69 | $16.87 | $13.10 | 161,937 |
| 2016-03-02 | $16.87 | $17.00 | $16.69 | $16.86 | $13.09 | 137,348 |
| 2016-03-01 | $16.54 | $16.96 | $16.51 | $16.95 | $13.16 | 224,514 |
| 2016-02-29 | $16.67 | $16.67 | $16.47 | $16.50 | $12.81 | 157,047 |
| 2016-02-26 | $16.90 | $16.90 | $16.48 | $16.67 | $12.95 | 48,533 |
| 2016-02-25 | $16.65 | $16.65 | $16.65 | $16.65 | $12.93 | 97,382 |
| 2016-02-24 | $16.39 | $16.77 | $16.25 | $16.65 | $12.93 | 135,905 |
| 2016-02-23 | $16.59 | $16.94 | $16.59 | $16.60 | $12.89 | 149,490 |
| 2016-02-22 | $16.63 | $16.88 | $16.48 | $16.70 | $12.97 | 350,881 |
| 2016-02-19 | $16.80 | $17.02 | $16.46 | $16.51 | $12.82 | 151,920 |
| 2016-02-18 | $16.84 | $17.17 | $16.63 | $16.83 | $13.07 | 205,200 |
| 2016-02-17 | $16.80 | $17.01 | $16.63 | $16.84 | $13.08 | 261,966 |
| 2016-02-16 | $16.56 | $16.80 | $16.37 | $16.76 | $13.02 | 147,287 |
| 2016-02-12 | $16.44 | $16.50 | $16.03 | $16.39 | $12.73 | 166,520 |
| 2016-02-11 | $16.00 | $16.45 | $16.00 | $16.28 | $12.64 | 139,583 |
| 2016-02-10 | $15.86 | $16.73 | $15.86 | $16.18 | $12.57 | 268,218 |
| 2016-02-09 | $16.25 | $16.46 | $15.74 | $15.77 | $12.25 | 285,918 |
| 2016-02-08 | $15.95 | $16.46 | $15.73 | $16.37 | $12.71 | 368,818 |
| 2016-02-05 | $16.27 | $16.34 | $16.03 | $16.06 | $12.47 | 476,224 |
| 2016-02-04 | $16.40 | $16.50 | $16.10 | $16.37 | $12.71 | 487,219 |
| 2016-02-03 | $17.66 | $17.70 | $17.07 | $17.17 | $13.19 | 284,266 |
| 2016-02-02 | $17.71 | $17.85 | $17.58 | $17.66 | $13.57 | 237,298 |
| 2016-02-01 | $17.87 | $17.97 | $17.71 | $17.82 | $13.69 | 268,113 |
| 2016-01-29 | $17.71 | $18.21 | $17.71 | $18.02 | $13.84 | 240,271 |
| 2016-01-28 | $17.64 | $17.92 | $17.44 | $17.77 | $13.65 | 265,913 |
| 2016-01-27 | $17.79 | $17.95 | $17.35 | $17.50 | $13.44 | 313,479 |
| 2016-01-26 | $17.39 | $17.84 | $17.29 | $17.81 | $13.68 | 445,752 |
| 2016-01-25 | $18.10 | $18.56 | $16.56 | $17.41 | $13.37 | 1,079,314 |
| 2016-01-22 | $18.03 | $18.74 | $18.00 | $18.70 | $14.36 | 739,493 |
| 2016-01-21 | $17.40 | $18.00 | $17.17 | $17.99 | $13.82 | 703,980 |
| 2016-01-20 | $17.02 | $17.49 | $16.75 | $17.36 | $13.34 | 329,409 |
| 2016-01-19 | $16.25 | $17.39 | $16.25 | $17.19 | $13.20 | 298,196 |
| 2016-01-15 | $16.41 | $16.73 | $16.40 | $16.71 | $12.84 | 269,068 |
| 2016-01-14 | $16.95 | $17.04 | $16.40 | $16.76 | $12.87 | 294,374 |
| 2016-01-13 | $17.39 | $17.56 | $16.77 | $16.94 | $13.01 | 415,638 |
| 2016-01-12 | $17.45 | $17.58 | $17.05 | $17.37 | $13.34 | 216,068 |
| 2016-01-11 | $17.09 | $17.40 | $17.03 | $17.34 | $13.32 | 345,600 |
| 2016-01-08 | $17.01 | $17.18 | $16.86 | $17.09 | $13.13 | 351,433 |
| 2016-01-07 | $17.00 | $17.12 | $16.73 | $17.00 | $13.06 | 198,535 |
| 2016-01-06 | $16.74 | $17.27 | $16.74 | $17.18 | $13.20 | 154,489 |
| 2016-01-05 | $16.74 | $17.04 | $16.73 | $16.90 | $12.98 | 136,955 |
| 2016-01-04 | $16.90 | $16.98 | $16.64 | $16.75 | $12.87 | 272,350 |
| 2015-12-31 | $17.79 | $17.80 | $17.13 | $17.14 | $13.17 | 155,903 |
| 2015-12-30 | $17.94 | $17.94 | $17.66 | $17.69 | $13.59 | 204,698 |
| 2015-12-29 | $17.44 | $17.89 | $17.44 | $17.88 | $13.73 | 203,224 |
| 2015-12-28 | $17.33 | $17.47 | $17.24 | $17.43 | $13.39 | 131,336 |
| 2015-12-24 | $17.15 | $17.47 | $17.07 | $17.36 | $13.34 | 57,120 |
| 2015-12-23 | $17.07 | $17.24 | $16.89 | $17.19 | $13.20 | 153,892 |
| 2015-12-22 | $17.02 | $17.05 | $16.84 | $17.02 | $13.07 | 103,658 |
| 2015-12-21 | $16.73 | $17.09 | $16.63 | $16.99 | $13.05 | 133,934 |
| 2015-12-18 | $16.75 | $16.90 | $16.54 | $16.63 | $12.77 | 533,365 |
| 2015-12-17 | $16.91 | $17.09 | $16.65 | $16.77 | $12.88 | 230,789 |
| 2015-12-16 | $16.92 | $17.06 | $16.86 | $16.92 | $13.00 | 133,573 |
| 2015-12-15 | $16.63 | $17.09 | $16.49 | $16.83 | $12.93 | 211,913 |
| 2015-12-14 | $16.63 | $16.71 | $16.33 | $16.50 | $12.67 | 170,354 |
| 2015-12-11 | $16.44 | $16.66 | $16.35 | $16.56 | $12.72 | 143,995 |
| 2015-12-10 | $16.57 | $16.96 | $16.49 | $16.63 | $12.77 | 174,221 |
| 2015-12-09 | $16.93 | $17.20 | $16.66 | $16.68 | $12.81 | 152,344 |
| 2015-12-08 | $16.96 | $17.25 | $16.95 | $17.03 | $13.08 | 135,956 |
| 2015-12-07 | $17.18 | $17.24 | $16.86 | $17.10 | $13.14 | 146,042 |
| 2015-12-04 | $16.94 | $17.34 | $16.94 | $17.18 | $13.20 | 143,335 |
| 2015-12-03 | $17.18 | $17.37 | $16.92 | $16.94 | $13.01 | 164,804 |
| 2015-12-02 | $17.03 | $17.33 | $17.03 | $17.18 | $13.20 | 114,178 |
| 2015-12-01 | $16.85 | $17.09 | $16.77 | $16.99 | $13.05 | 117,936 |
| 2015-11-30 | $17.00 | $17.09 | $16.67 | $16.80 | $12.91 | 211,531 |
| 2015-11-27 | $17.01 | $17.09 | $16.94 | $16.99 | $13.05 | 75,779 |
| 2015-11-25 | $16.89 | $17.08 | $16.65 | $16.96 | $13.03 | 155,762 |
| 2015-11-24 | $17.01 | $17.15 | $16.81 | $16.96 | $13.03 | 121,548 |
| 2015-11-23 | $17.21 | $17.38 | $17.11 | $17.16 | $13.18 | 111,485 |
| 2015-11-20 | $17.01 | $17.19 | $16.92 | $17.16 | $13.18 | 228,031 |
| 2015-11-19 | $16.73 | $17.04 | $16.55 | $16.92 | $13.00 | 154,423 |
| 2015-11-18 | $16.85 | $16.92 | $16.62 | $16.67 | $12.81 | 171,765 |
| 2015-11-17 | $16.24 | $16.79 | $16.11 | $16.78 | $12.89 | 198,031 |
| 2015-11-16 | $16.11 | $16.26 | $15.85 | $16.19 | $12.44 | 246,185 |
| 2015-11-13 | $16.54 | $16.89 | $16.03 | $16.21 | $12.45 | 173,626 |
| 2015-11-12 | $16.75 | $16.85 | $16.55 | $16.61 | $12.76 | 132,232 |
| 2015-11-11 | $16.91 | $16.98 | $16.71 | $16.78 | $12.89 | 103,040 |
| 2015-11-10 | $16.83 | $17.03 | $16.71 | $16.91 | $12.99 | 89,159 |
| 2015-11-09 | $17.41 | $17.41 | $16.76 | $16.81 | $12.91 | 157,970 |
| 2015-11-06 | $17.02 | $17.64 | $16.98 | $17.35 | $13.33 | 237,370 |
| 2015-11-05 | $16.90 | $17.12 | $16.90 | $17.04 | $13.09 | 144,308 |
| 2015-11-04 | $16.93 | $17.07 | $16.84 | $16.93 | $13.00 | 167,480 |
| 2015-11-03 | $16.87 | $17.03 | $16.59 | $16.95 | $13.02 | 164,391 |
| 2015-11-02 | $16.80 | $17.08 | $16.78 | $16.85 | $12.94 | 217,013 |
| 2015-10-30 | $16.84 | $17.05 | $16.59 | $16.82 | $12.92 | 157,643 |
| 2015-10-29 | $16.86 | $16.91 | $16.61 | $16.76 | $12.87 | 116,945 |
| 2015-10-28 | $16.84 | $17.23 | $16.73 | $17.03 | $12.94 | 185,190 |
| 2015-10-27 | $16.79 | $16.96 | $16.56 | $16.84 | $12.80 | 197,596 |
| 2015-10-26 | $16.73 | $16.90 | $16.67 | $16.87 | $12.82 | 212,233 |
| 2015-10-23 | $16.71 | $16.74 | $16.37 | $16.71 | $12.70 | 152,691 |
| 2015-10-22 | $16.90 | $16.95 | $16.44 | $16.62 | $12.63 | 164,583 |
| 2015-10-21 | $16.90 | $17.00 | $16.68 | $16.72 | $12.71 | 145,377 |
| 2015-10-20 | $16.42 | $16.90 | $16.04 | $16.82 | $12.78 | 277,873 |
| 2015-10-19 | $16.47 | $16.73 | $15.61 | $16.30 | $12.39 | 466,315 |
| 2015-10-16 | $16.33 | $16.53 | $16.28 | $16.47 | $12.52 | 228,116 |
| 2015-10-15 | $16.01 | $16.32 | $15.87 | $16.26 | $12.36 | 127,288 |
| 2015-10-14 | $16.23 | $16.48 | $16.02 | $16.06 | $12.21 | 94,231 |
| 2015-10-13 | $16.32 | $16.61 | $16.20 | $16.26 | $12.36 | 123,288 |
| 2015-10-12 | $16.51 | $16.52 | $16.25 | $16.45 | $12.50 | 99,915 |
| 2015-10-09 | $16.60 | $16.60 | $16.39 | $16.44 | $12.49 | 121,353 |
| 2015-10-08 | $16.36 | $16.51 | $16.31 | $16.48 | $12.52 | 38,554 |
| 2015-10-07 | $16.37 | $16.56 | $16.22 | $16.46 | $12.51 | 52,728 |
| 2015-10-06 | $16.59 | $16.59 | $16.25 | $16.38 | $12.45 | 207,526 |
| 2015-10-05 | $16.32 | $16.68 | $16.22 | $16.55 | $12.58 | 173,692 |
| 2015-10-02 | $15.95 | $16.38 | $15.64 | $16.32 | $12.40 | 168,833 |
| 2015-10-01 | $16.06 | $16.23 | $15.78 | $16.04 | $12.19 | 150,745 |
| 2015-09-30 | $15.99 | $16.14 | $15.80 | $16.10 | $12.24 | 165,061 |
| 2015-09-29 | $15.93 | $16.04 | $15.56 | $15.86 | $12.05 | 271,936 |
| 2015-09-28 | $16.57 | $16.57 | $15.91 | $15.93 | $12.11 | 293,607 |
| 2015-09-25 | $16.55 | $17.05 | $16.46 | $16.60 | $12.62 | 245,264 |
| 2015-09-24 | $16.23 | $16.50 | $16.21 | $16.44 | $12.49 | 130,570 |
| 2015-09-23 | $16.40 | $16.57 | $16.31 | $16.39 | $12.46 | 174,931 |
| 2015-09-22 | $16.56 | $16.67 | $16.32 | $16.36 | $12.43 | 114,236 |
| 2015-09-21 | $16.45 | $16.88 | $16.32 | $16.73 | $12.71 | 208,178 |
| 2015-09-18 | $16.41 | $16.72 | $16.31 | $16.44 | $12.49 | 248,167 |
| 2015-09-17 | $16.65 | $16.92 | $16.49 | $16.61 | $12.62 | 331,552 |
| 2015-09-16 | $16.66 | $16.75 | $16.49 | $16.61 | $12.62 | 115,615 |
| 2015-09-15 | $16.53 | $16.79 | $16.36 | $16.62 | $12.63 | 93,015 |
| 2015-09-14 | $16.53 | $16.56 | $16.42 | $16.49 | $12.53 | 134,690 |
| 2015-09-11 | $16.20 | $16.60 | $16.15 | $16.53 | $12.56 | 145,138 |
| 2015-09-10 | $16.45 | $16.56 | $16.23 | $16.25 | $12.35 | 169,986 |
| 2015-09-09 | $16.43 | $16.67 | $16.29 | $16.46 | $12.51 | 183,247 |
| 2015-09-08 | $16.64 | $16.66 | $16.20 | $16.28 | $12.37 | 138,775 |
Petmed Express Inc (PETS) News Headlines
Recent Petmed Express Inc (PETS) News
Similar Companies to Petmed Express Inc (PETS) in the Pharmaceutical Retailers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walgreens Boots Alliance Inc | WBA | Pharmaceutical Retailers | Healthcare | 390,000 |
| Rite Aid Corp | RAD | Pharmaceutical Retailers | Healthcare | 50,000 |
| China Jo-Jo Drugstores Inc | CJJD | Pharmaceutical Retailers | Healthcare | 16,000 |
| 111 Inc | YI | Pharmaceutical Retailers | Healthcare | 2,189 |
| BIMI International Medical Inc | BIMI | Pharmaceutical Retailers | Healthcare | 222 |
| Petmed Express Inc | PETS | Pharmaceutical Retailers | Healthcare | 219 |
| LifeMD Inc | LFMD | Pharmaceutical Retailers | Healthcare | 56 |
| Trxade Health Inc | MEDS | Pharmaceutical Retailers | Healthcare | 43 |
| Sunlink Health Systems Inc | SSY | Pharmaceutical Retailers | Healthcare | 0 |