Select Medical Holdings Corporation (SEM) Exchange: NYSE
Data as of May 2, 2025
$14.26 ($-3.98) -21.82%
Select Medical Holdings Corporation - Daily Information
Click for more stock information on Select Medical Holdings Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.49 |
| Previous Close | $14.26 |
| High | $16.70 |
| Low | $14.03 |
| Adjusted Open | $16.49 |
| Previous Adjusted Close | $14.26 |
| Adjusted High | $16.70 |
| Adjusted Low | $14.03 |
About Select Medical Holdings Corporation (SEM)
Select Medical Holdings Corporation (NYSE: SEM) is a leader in providing specialized acute and rehabilitative care services. The company has achieved steady growth since its inception in 1998, having grown to over 45,000 employees and 115,000 affiliate healthcare providers. Select Medical owns and operates more than 100 hospitals and nearly 1,500 outpatient clinics across the nation. The company provides services in physical therapy, occupational therapy and speech pathology, in addition to extended care, urgent care, medical staffing, and sports medicine services. Additionally, the company sponsors a continuing care program and a network of post-acute care programs to address ongoing patient healthcare needs.
Invest in Select Medical Holdings Corporation (SEM)
Historical Stock Data for Select Medical Holdings Corporation (SEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.49 | $16.70 | $14.03 | $14.26 | $14.26 | 4,344,695 |
| 2025-05-01 | $18.34 | $18.53 | $18.07 | $18.24 | $18.24 | 1,338,278 |
| 2025-04-30 | $18.08 | $18.41 | $17.73 | $18.24 | $18.24 | 1,078,302 |
| 2025-04-29 | $18.04 | $18.61 | $17.98 | $18.41 | $18.41 | 1,176,292 |
| 2025-04-28 | $17.32 | $18.31 | $17.32 | $18.12 | $18.12 | 1,817,320 |
| 2025-04-25 | $17.00 | $17.75 | $16.84 | $17.35 | $17.35 | 1,250,997 |
| 2025-04-24 | $16.31 | $16.71 | $16.30 | $16.58 | $16.58 | 833,359 |
| 2025-04-23 | $16.25 | $16.74 | $16.23 | $16.31 | $16.31 | 575,579 |
| 2025-04-22 | $15.64 | $15.96 | $15.42 | $15.88 | $15.88 | 713,569 |
| 2025-04-21 | $16.18 | $16.26 | $15.14 | $15.46 | $15.46 | 844,701 |
| 2025-04-17 | $16.28 | $16.46 | $16.01 | $16.36 | $16.36 | 520,614 |
| 2025-04-16 | $16.67 | $16.67 | $16.15 | $16.33 | $16.33 | 691,438 |
| 2025-04-15 | $16.51 | $16.73 | $16.10 | $16.30 | $16.30 | 698,781 |
| 2025-04-14 | $16.86 | $16.86 | $16.34 | $16.64 | $16.64 | 1,401,528 |
| 2025-04-11 | $16.39 | $16.75 | $15.98 | $16.43 | $16.43 | 785,932 |
| 2025-04-10 | $16.69 | $16.78 | $16.01 | $16.42 | $16.42 | 826,661 |
| 2025-04-09 | $15.50 | $17.21 | $15.49 | $16.99 | $16.99 | 925,624 |
| 2025-04-08 | $16.19 | $16.32 | $15.47 | $15.75 | $15.75 | 924,381 |
| 2025-04-07 | $15.49 | $16.32 | $14.99 | $15.66 | $15.66 | 1,433,998 |
| 2025-04-04 | $15.69 | $16.07 | $15.40 | $15.81 | $15.81 | 1,585,101 |
| 2025-04-03 | $16.08 | $16.43 | $15.92 | $16.18 | $16.18 | 1,178,372 |
| 2025-04-02 | $16.28 | $16.85 | $16.22 | $16.68 | $16.68 | 798,862 |
| 2025-04-01 | $16.70 | $16.78 | $16.45 | $16.50 | $16.50 | 785,115 |
| 2025-03-31 | $16.65 | $16.84 | $16.59 | $16.70 | $16.70 | 1,250,978 |
| 2025-03-28 | $17.11 | $17.14 | $16.67 | $16.80 | $16.80 | 465,656 |
| 2025-03-27 | $16.92 | $17.19 | $16.85 | $17.03 | $17.03 | 486,965 |
| 2025-03-26 | $17.23 | $17.23 | $16.81 | $16.96 | $16.96 | 548,404 |
| 2025-03-25 | $16.96 | $17.19 | $16.96 | $17.07 | $17.07 | 795,675 |
| 2025-03-24 | $16.73 | $16.92 | $16.62 | $16.86 | $16.86 | 587,588 |
| 2025-03-21 | $16.64 | $16.92 | $16.47 | $16.56 | $16.56 | 2,448,652 |
| 2025-03-20 | $16.87 | $17.03 | $16.76 | $16.83 | $16.83 | 831,174 |
| 2025-03-19 | $16.91 | $17.15 | $16.71 | $16.98 | $16.98 | 904,843 |
| 2025-03-18 | $17.19 | $17.44 | $16.83 | $16.91 | $16.91 | 756,074 |
| 2025-03-17 | $16.67 | $17.21 | $16.66 | $17.20 | $17.20 | 1,080,720 |
| 2025-03-14 | $16.68 | $17.01 | $16.59 | $16.77 | $16.77 | 1,069,730 |
| 2025-03-13 | $16.80 | $16.91 | $16.42 | $16.58 | $16.58 | 763,658 |
| 2025-03-12 | $17.04 | $17.25 | $16.58 | $16.79 | $16.79 | 925,316 |
| 2025-03-11 | $17.56 | $17.62 | $16.97 | $16.98 | $16.98 | 882,494 |
| 2025-03-10 | $17.66 | $18.00 | $17.31 | $17.40 | $17.40 | 1,445,390 |
| 2025-03-07 | $18.08 | $18.31 | $17.89 | $17.90 | $17.90 | 893,575 |
| 2025-03-06 | $17.83 | $18.18 | $17.77 | $18.17 | $18.17 | 1,047,761 |
| 2025-03-05 | $17.61 | $18.22 | $17.58 | $18.04 | $18.04 | 1,144,462 |
| 2025-03-04 | $17.73 | $18.04 | $17.31 | $17.67 | $17.67 | 1,123,093 |
| 2025-03-03 | $18.17 | $18.37 | $17.79 | $17.91 | $17.91 | 1,266,428 |
| 2025-02-28 | $18.34 | $18.40 | $17.26 | $18.19 | $18.13 | 2,143,734 |
| 2025-02-27 | $18.31 | $18.76 | $18.31 | $18.46 | $18.40 | 937,645 |
| 2025-02-26 | $19.05 | $19.40 | $18.45 | $18.50 | $18.44 | 1,064,639 |
| 2025-02-25 | $18.51 | $19.28 | $18.37 | $19.17 | $19.10 | 1,697,441 |
| 2025-02-24 | $18.19 | $18.66 | $17.92 | $18.53 | $18.47 | 1,225,852 |
| 2025-02-21 | $18.43 | $18.43 | $16.20 | $17.68 | $17.68 | 3,099,987 |
| 2025-02-20 | $19.08 | $19.39 | $19.01 | $19.06 | $19.06 | 985,414 |
| 2025-02-19 | $18.89 | $19.54 | $18.89 | $19.25 | $19.25 | 692,637 |
| 2025-02-18 | $18.59 | $19.21 | $18.58 | $19.13 | $19.13 | 720,825 |
| 2025-02-14 | $18.75 | $18.88 | $18.55 | $18.65 | $18.65 | 492,206 |
| 2025-02-13 | $18.37 | $18.85 | $18.37 | $18.75 | $18.75 | 657,050 |
| 2025-02-12 | $18.77 | $18.80 | $18.21 | $18.24 | $18.24 | 523,879 |
| 2025-02-11 | $18.65 | $19.02 | $18.65 | $18.98 | $18.98 | 940,317 |
| 2025-02-10 | $18.95 | $19.07 | $18.62 | $18.73 | $18.73 | 615,941 |
| 2025-02-07 | $19.59 | $19.90 | $18.77 | $18.83 | $18.83 | 850,725 |
| 2025-02-06 | $20.23 | $20.23 | $19.26 | $19.54 | $19.54 | 1,048,978 |
| 2025-02-05 | $20.31 | $20.37 | $20.05 | $20.29 | $20.29 | 689,988 |
| 2025-02-04 | $20.05 | $20.33 | $20.00 | $20.19 | $20.19 | 694,594 |
| 2025-02-03 | $19.43 | $20.35 | $19.29 | $20.18 | $20.18 | 888,967 |
| 2025-01-31 | $19.71 | $19.86 | $19.48 | $19.67 | $19.67 | 693,590 |
| 2025-01-30 | $19.66 | $19.98 | $19.62 | $19.83 | $19.83 | 746,101 |
| 2025-01-29 | $20.23 | $20.37 | $19.59 | $19.60 | $19.60 | 662,995 |
| 2025-01-28 | $20.56 | $20.83 | $20.21 | $20.37 | $20.37 | 757,884 |
| 2025-01-27 | $19.62 | $20.57 | $19.56 | $20.38 | $20.38 | 1,075,637 |
| 2025-01-24 | $19.24 | $19.76 | $19.16 | $19.67 | $19.67 | 838,082 |
| 2025-01-23 | $19.28 | $19.57 | $19.03 | $19.28 | $19.28 | 883,604 |
| 2025-01-22 | $19.21 | $19.31 | $18.92 | $19.30 | $19.30 | 506,770 |
| 2025-01-21 | $19.24 | $19.43 | $19.17 | $19.33 | $19.33 | 744,659 |
| 2025-01-17 | $19.42 | $19.49 | $19.00 | $19.07 | $19.07 | 545,589 |
| 2025-01-16 | $19.18 | $19.28 | $18.94 | $19.18 | $19.18 | 594,059 |
| 2025-01-15 | $19.38 | $19.44 | $18.99 | $19.27 | $19.27 | 767,806 |
| 2025-01-14 | $18.75 | $18.94 | $18.59 | $18.92 | $18.92 | 695,051 |
| 2025-01-13 | $18.16 | $18.82 | $18.14 | $18.80 | $18.80 | 593,512 |
| 2025-01-10 | $18.33 | $18.62 | $18.27 | $18.27 | $18.27 | 628,823 |
| 2025-01-08 | $18.65 | $18.93 | $18.46 | $18.73 | $18.73 | 1,142,142 |
| 2025-01-07 | $18.56 | $18.79 | $18.37 | $18.64 | $18.64 | 1,423,354 |
| 2025-01-06 | $18.42 | $18.91 | $18.41 | $18.41 | $18.41 | 1,028,747 |
| 2025-01-03 | $18.60 | $18.65 | $18.10 | $18.40 | $18.40 | 1,021,052 |
| 2025-01-02 | $19.02 | $19.27 | $18.57 | $18.79 | $18.79 | 945,584 |
| 2024-12-31 | $18.84 | $19.08 | $18.76 | $18.85 | $18.85 | 871,835 |
| 2024-12-30 | $18.91 | $18.93 | $18.47 | $18.80 | $18.80 | 975,573 |
| 2024-12-27 | $19.20 | $19.40 | $18.85 | $18.99 | $18.99 | 984,797 |
| 2024-12-26 | $19.07 | $19.42 | $19.00 | $19.40 | $19.40 | 646,698 |
| 2024-12-24 | $19.03 | $19.13 | $18.86 | $19.13 | $19.13 | 361,859 |
| 2024-12-23 | $18.99 | $19.10 | $18.68 | $19.04 | $19.04 | 756,908 |
| 2024-12-20 | $18.18 | $19.08 | $18.14 | $19.06 | $19.06 | 4,051,979 |
| 2024-12-19 | $18.33 | $18.57 | $18.02 | $18.26 | $18.26 | 889,212 |
| 2024-12-18 | $19.20 | $19.36 | $18.06 | $18.28 | $18.28 | 1,082,278 |
| 2024-12-17 | $19.38 | $19.57 | $19.05 | $19.12 | $19.12 | 799,769 |
| 2024-12-16 | $19.53 | $19.94 | $19.40 | $19.63 | $19.63 | 1,088,737 |
| 2024-12-13 | $19.70 | $19.86 | $19.20 | $19.48 | $19.48 | 893,374 |
| 2024-12-12 | $19.68 | $19.97 | $19.52 | $19.84 | $19.84 | 1,342,819 |
| 2024-12-11 | $20.01 | $20.03 | $19.54 | $19.68 | $19.68 | 1,135,769 |
| 2024-12-10 | $20.13 | $20.26 | $19.76 | $19.91 | $19.91 | 1,764,207 |
| 2024-12-09 | $19.79 | $20.25 | $19.78 | $20.06 | $20.06 | 1,111,238 |
| 2024-12-06 | $20.54 | $20.54 | $19.75 | $19.82 | $19.82 | 1,263,406 |
| 2024-12-05 | $20.54 | $20.78 | $20.09 | $20.45 | $20.45 | 1,814,332 |
| 2024-12-04 | $20.40 | $20.57 | $19.82 | $20.52 | $20.52 | 1,832,519 |
| 2024-12-03 | $21.09 | $21.30 | $20.50 | $20.57 | $20.57 | 1,936,510 |
| 2024-12-02 | $21.09 | $21.31 | $20.45 | $21.03 | $21.03 | 5,169,737 |
| 2024-11-29 | $20.46 | $21.20 | $20.39 | $21.11 | $21.11 | 1,201,407 |
| 2024-11-27 | $20.60 | $20.97 | $20.00 | $20.35 | $20.35 | 2,540,310 |
| 2024-11-26 | $20.35 | $21.36 | $20.17 | $21.34 | $21.34 | 2,438,914 |
| 2024-11-25 | $39.10 | $39.74 | $38.63 | $38.70 | $38.70 | 1,188,932 |
| 2024-11-22 | $39.25 | $39.74 | $39.08 | $39.67 | $39.67 | 1,011,826 |
| 2024-11-21 | $37.98 | $39.24 | $37.60 | $39.07 | $39.07 | 975,715 |
| 2024-11-20 | $36.93 | $38.35 | $36.93 | $38.09 | $38.09 | 700,449 |
| 2024-11-19 | $36.19 | $37.31 | $36.17 | $37.01 | $37.01 | 564,203 |
| 2024-11-18 | $37.50 | $37.63 | $36.12 | $36.60 | $36.60 | 584,063 |
| 2024-11-15 | $37.59 | $37.59 | $36.86 | $37.45 | $37.45 | 786,248 |
| 2024-11-14 | $38.29 | $38.33 | $37.00 | $37.24 | $37.24 | 735,945 |
| 2024-11-13 | $39.71 | $39.71 | $38.18 | $38.20 | $38.20 | 516,073 |
| 2024-11-12 | $40.23 | $40.48 | $38.54 | $39.19 | $39.06 | 651,633 |
| 2024-11-11 | $39.89 | $40.98 | $39.73 | $40.20 | $40.07 | 746,067 |
| 2024-11-08 | $38.69 | $39.43 | $38.64 | $39.27 | $39.27 | 704,783 |
| 2024-11-07 | $38.50 | $38.65 | $37.86 | $38.57 | $38.57 | 618,917 |
| 2024-11-06 | $37.50 | $38.57 | $37.50 | $38.33 | $38.33 | 1,092,836 |
| 2024-11-05 | $36.24 | $37.38 | $36.02 | $37.21 | $37.21 | 821,813 |
| 2024-11-04 | $36.20 | $37.00 | $35.96 | $36.51 | $36.51 | 955,647 |
| 2024-11-01 | $34.30 | $37.04 | $34.28 | $35.95 | $35.95 | 1,546,539 |
| 2024-10-31 | $32.67 | $32.82 | $31.95 | $32.08 | $32.08 | 927,288 |
| 2024-10-30 | $33.11 | $33.53 | $32.83 | $32.85 | $32.85 | 534,575 |
| 2024-10-29 | $32.34 | $33.40 | $32.25 | $33.14 | $33.14 | 757,091 |
| 2024-10-28 | $32.18 | $32.50 | $31.96 | $32.16 | $32.16 | 483,461 |
| 2024-10-25 | $32.16 | $32.57 | $31.64 | $31.74 | $31.74 | 588,057 |
| 2024-10-24 | $32.72 | $32.95 | $32.39 | $32.54 | $32.54 | 411,056 |
| 2024-10-23 | $32.81 | $32.90 | $32.36 | $32.73 | $32.73 | 370,400 |
| 2024-10-22 | $32.96 | $33.09 | $32.77 | $32.91 | $32.91 | 197,518 |
| 2024-10-21 | $34.28 | $34.30 | $33.00 | $33.09 | $33.09 | 384,833 |
| 2024-10-18 | $34.34 | $34.52 | $34.19 | $34.23 | $34.23 | 260,180 |
| 2024-10-17 | $34.29 | $34.47 | $34.13 | $34.29 | $34.29 | 240,308 |
| 2024-10-16 | $34.11 | $34.88 | $34.11 | $34.35 | $34.35 | 450,552 |
| 2024-10-15 | $33.90 | $34.39 | $33.77 | $33.79 | $33.79 | 363,022 |
| 2024-10-14 | $33.78 | $34.00 | $33.41 | $33.90 | $33.90 | 370,007 |
| 2024-10-11 | $33.24 | $33.74 | $33.20 | $33.70 | $33.70 | 483,277 |
| 2024-10-10 | $33.08 | $33.41 | $33.02 | $33.14 | $33.14 | 514,401 |
| 2024-10-09 | $33.30 | $34.02 | $33.03 | $33.67 | $33.67 | 468,758 |
| 2024-10-08 | $33.35 | $33.57 | $32.88 | $33.36 | $33.36 | 790,020 |
| 2024-10-07 | $33.32 | $33.38 | $32.93 | $33.16 | $33.16 | 533,850 |
| 2024-10-04 | $33.91 | $33.96 | $33.40 | $33.66 | $33.66 | 295,829 |
| 2024-10-03 | $33.69 | $33.83 | $33.33 | $33.47 | $33.47 | 267,151 |
| 2024-10-02 | $33.71 | $34.08 | $33.61 | $33.91 | $33.91 | 294,974 |
| 2024-10-01 | $34.66 | $34.68 | $33.79 | $34.06 | $34.06 | 438,656 |
| 2024-09-30 | $34.59 | $34.89 | $34.23 | $34.87 | $34.87 | 666,640 |
| 2024-09-27 | $34.99 | $34.99 | $34.10 | $34.67 | $34.67 | 526,593 |
| 2024-09-26 | $35.24 | $35.24 | $34.43 | $34.45 | $34.45 | 509,380 |
| 2024-09-25 | $35.50 | $35.50 | $34.82 | $35.03 | $35.03 | 479,794 |
| 2024-09-24 | $35.02 | $35.53 | $34.99 | $35.38 | $35.38 | 357,997 |
| 2024-09-23 | $35.14 | $35.34 | $34.77 | $35.06 | $35.06 | 253,448 |
| 2024-09-20 | $35.35 | $35.51 | $34.70 | $35.00 | $35.00 | 1,858,749 |
| 2024-09-19 | $36.15 | $36.15 | $35.24 | $35.36 | $35.36 | 402,237 |
| 2024-09-18 | $34.81 | $36.24 | $34.66 | $35.30 | $35.30 | 462,403 |
| 2024-09-17 | $35.65 | $35.86 | $34.87 | $34.91 | $34.91 | 466,758 |
| 2024-09-16 | $35.58 | $35.77 | $35.09 | $35.30 | $35.30 | 379,190 |
| 2024-09-13 | $34.94 | $35.33 | $34.84 | $35.23 | $35.23 | 471,542 |
| 2024-09-12 | $34.10 | $34.76 | $33.77 | $34.66 | $34.66 | 389,009 |
| 2024-09-11 | $33.42 | $33.98 | $32.97 | $33.91 | $33.91 | 366,521 |
| 2024-09-10 | $33.71 | $33.79 | $33.30 | $33.63 | $33.63 | 418,635 |
| 2024-09-09 | $33.75 | $33.93 | $33.13 | $33.74 | $33.74 | 628,833 |
| 2024-09-06 | $35.18 | $35.48 | $33.65 | $33.74 | $33.74 | 771,902 |
| 2024-09-05 | $35.49 | $35.60 | $35.15 | $35.17 | $35.17 | 611,135 |
| 2024-09-04 | $35.08 | $35.53 | $34.82 | $35.44 | $35.44 | 330,668 |
| 2024-09-03 | $35.69 | $36.22 | $35.06 | $35.27 | $35.27 | 500,353 |
| 2024-08-30 | $35.87 | $36.21 | $35.50 | $36.07 | $36.07 | 435,088 |
| 2024-08-29 | $35.88 | $36.21 | $35.33 | $35.99 | $35.99 | 515,087 |
| 2024-08-28 | $35.40 | $35.91 | $35.38 | $35.75 | $35.75 | 606,523 |
| 2024-08-27 | $35.49 | $35.89 | $35.35 | $35.38 | $35.38 | 424,298 |
| 2024-08-26 | $36.06 | $36.39 | $35.75 | $35.75 | $35.75 | 608,712 |
| 2024-08-23 | $34.69 | $35.68 | $34.27 | $35.58 | $35.58 | 478,464 |
| 2024-08-22 | $34.25 | $34.64 | $34.14 | $34.33 | $34.33 | 391,300 |
| 2024-08-21 | $33.17 | $34.43 | $32.99 | $34.10 | $34.10 | 704,756 |
| 2024-08-20 | $33.46 | $33.54 | $32.82 | $32.97 | $32.97 | 576,467 |
| 2024-08-19 | $33.01 | $33.61 | $33.01 | $33.51 | $33.51 | 447,517 |
| 2024-08-16 | $33.29 | $33.56 | $32.74 | $33.02 | $33.02 | 475,977 |
| 2024-08-15 | $33.08 | $33.52 | $32.41 | $33.22 | $33.22 | 733,547 |
| 2024-08-14 | $33.12 | $33.12 | $31.98 | $32.00 | $32.00 | 640,756 |
| 2024-08-13 | $33.01 | $33.14 | $32.49 | $33.04 | $33.04 | 599,979 |
| 2024-08-12 | $32.83 | $32.91 | $32.19 | $32.69 | $32.69 | 415,215 |
| 2024-08-09 | $32.46 | $32.72 | $31.94 | $32.68 | $32.68 | 610,673 |
| 2024-08-08 | $32.51 | $33.19 | $32.31 | $32.61 | $32.61 | 1,037,712 |
| 2024-08-07 | $33.28 | $33.60 | $32.05 | $32.11 | $32.11 | 836,096 |
| 2024-08-06 | $32.41 | $33.14 | $31.88 | $32.91 | $32.91 | 923,260 |
| 2024-08-05 | $32.51 | $32.60 | $30.98 | $32.56 | $32.56 | 1,334,969 |
| 2024-08-02 | $35.78 | $36.92 | $33.66 | $34.18 | $34.18 | 2,367,259 |
| 2024-08-01 | $39.69 | $40.00 | $39.16 | $39.18 | $39.18 | 1,183,208 |
| 2024-07-31 | $39.88 | $40.50 | $39.39 | $39.76 | $39.76 | 658,644 |
| 2024-07-30 | $39.33 | $40.21 | $39.33 | $39.76 | $39.76 | 572,249 |
| 2024-07-29 | $39.43 | $39.96 | $39.25 | $39.35 | $39.35 | 660,336 |
| 2024-07-26 | $38.97 | $39.63 | $38.82 | $39.27 | $39.27 | 816,054 |
| 2024-07-25 | $39.12 | $40.20 | $38.48 | $38.57 | $38.57 | 1,067,606 |
| 2024-07-24 | $38.75 | $39.57 | $38.56 | $38.87 | $38.87 | 973,899 |
| 2024-07-23 | $38.53 | $38.99 | $38.27 | $38.59 | $38.59 | 693,398 |
| 2024-07-22 | $38.25 | $38.55 | $37.82 | $38.37 | $38.37 | 607,511 |
| 2024-07-19 | $38.37 | $38.54 | $37.92 | $38.08 | $38.08 | 555,861 |
| 2024-07-18 | $38.84 | $39.70 | $37.86 | $38.18 | $38.18 | 847,322 |
| 2024-07-17 | $38.36 | $39.43 | $38.34 | $39.24 | $39.24 | 940,487 |
| 2024-07-16 | $38.00 | $38.94 | $37.72 | $38.57 | $38.57 | 777,424 |
| 2024-07-15 | $37.07 | $38.55 | $36.68 | $37.62 | $37.62 | 932,820 |
| 2024-07-12 | $37.32 | $37.81 | $37.09 | $37.49 | $37.49 | 449,783 |
| 2024-07-11 | $36.52 | $37.05 | $36.25 | $37.00 | $37.00 | 582,552 |
| 2024-07-10 | $35.80 | $35.99 | $35.59 | $35.85 | $35.85 | 300,359 |
| 2024-07-09 | $35.78 | $35.95 | $35.57 | $35.62 | $35.62 | 408,873 |
| 2024-07-08 | $36.39 | $36.61 | $35.66 | $35.88 | $35.88 | 561,223 |
| 2024-07-05 | $36.31 | $36.31 | $35.84 | $36.12 | $36.12 | 585,851 |
| 2024-07-03 | $36.23 | $36.44 | $36.01 | $36.30 | $36.30 | 401,638 |
| 2024-07-02 | $35.63 | $36.44 | $35.51 | $36.16 | $36.16 | 765,893 |
| 2024-07-01 | $35.15 | $35.66 | $34.89 | $35.57 | $35.57 | 1,308,358 |
| 2024-06-28 | $35.31 | $35.79 | $34.19 | $35.06 | $35.06 | 3,435,144 |
| 2024-06-27 | $33.97 | $35.11 | $33.69 | $35.09 | $35.09 | 657,156 |
| 2024-06-26 | $34.26 | $34.39 | $33.63 | $33.86 | $33.86 | 680,057 |
| 2024-06-25 | $34.38 | $34.79 | $34.04 | $34.53 | $34.53 | 537,241 |
| 2024-06-24 | $34.17 | $35.02 | $34.02 | $34.61 | $34.61 | 621,823 |
| 2024-06-21 | $33.73 | $34.51 | $33.73 | $33.99 | $33.99 | 1,322,008 |
| 2024-06-20 | $33.89 | $34.50 | $33.58 | $33.73 | $33.73 | 298,170 |
| 2024-06-18 | $34.25 | $34.29 | $33.75 | $34.08 | $34.08 | 345,338 |
| 2024-06-17 | $33.55 | $34.26 | $33.50 | $34.22 | $34.22 | 320,931 |
| 2024-06-14 | $33.28 | $33.85 | $33.04 | $33.82 | $33.82 | 400,268 |
| 2024-06-13 | $33.69 | $33.83 | $33.11 | $33.73 | $33.73 | 275,125 |
| 2024-06-12 | $33.97 | $34.28 | $33.82 | $33.83 | $33.83 | 331,092 |
| 2024-06-11 | $33.01 | $33.31 | $32.82 | $33.15 | $33.15 | 345,510 |
| 2024-06-10 | $32.96 | $33.28 | $32.84 | $33.27 | $33.27 | 371,215 |
| 2024-06-07 | $33.39 | $33.62 | $32.81 | $33.46 | $33.46 | 587,712 |
| 2024-06-06 | $34.20 | $34.47 | $33.48 | $33.50 | $33.50 | 538,231 |
| 2024-06-05 | $34.25 | $34.78 | $34.08 | $34.43 | $34.43 | 525,882 |
| 2024-06-04 | $34.01 | $34.25 | $33.71 | $34.09 | $34.09 | 275,383 |
| 2024-06-03 | $34.40 | $34.61 | $33.69 | $34.26 | $34.26 | 423,408 |
| 2024-05-31 | $34.11 | $34.56 | $33.79 | $34.55 | $34.55 | 464,367 |
| 2024-05-30 | $33.57 | $34.02 | $33.45 | $33.91 | $33.91 | 496,060 |
| 2024-05-29 | $32.87 | $33.43 | $32.76 | $33.40 | $33.40 | 362,449 |
| 2024-05-28 | $32.98 | $33.41 | $32.87 | $33.25 | $33.25 | 366,897 |
| 2024-05-24 | $33.28 | $33.33 | $32.79 | $32.93 | $32.93 | 594,259 |
| 2024-05-23 | $33.91 | $34.21 | $32.90 | $33.03 | $33.03 | 870,742 |
| 2024-05-22 | $33.94 | $34.40 | $33.88 | $34.01 | $34.01 | 663,935 |
| 2024-05-21 | $33.78 | $34.33 | $33.67 | $34.24 | $34.24 | 564,212 |
| 2024-05-20 | $33.93 | $34.18 | $33.59 | $33.81 | $33.81 | 378,905 |
| 2024-05-17 | $34.18 | $34.18 | $33.74 | $33.95 | $33.95 | 444,268 |
| 2024-05-16 | $34.70 | $34.91 | $34.04 | $34.22 | $34.22 | 451,028 |
| 2024-05-15 | $34.23 | $35.08 | $34.16 | $34.92 | $34.92 | 645,323 |
| 2024-05-14 | $34.16 | $34.30 | $33.84 | $34.08 | $33.96 | 492,072 |
| 2024-05-13 | $33.71 | $34.02 | $33.19 | $33.71 | $33.59 | 508,083 |
| 2024-05-10 | $33.23 | $33.63 | $32.86 | $33.59 | $33.47 | 514,333 |
| 2024-05-09 | $33.00 | $33.33 | $32.76 | $33.23 | $33.11 | 869,003 |
| 2024-05-08 | $32.50 | $32.85 | $31.96 | $32.84 | $32.72 | 729,286 |
| 2024-05-07 | $32.38 | $32.79 | $32.12 | $32.73 | $32.61 | 594,608 |
| 2024-05-06 | $31.77 | $32.36 | $31.25 | $32.11 | $32.00 | 997,299 |
| 2024-05-03 | $29.01 | $31.80 | $28.47 | $31.43 | $31.32 | 1,993,546 |
| 2024-05-02 | $28.15 | $28.46 | $27.81 | $28.45 | $28.45 | 579,264 |
| 2024-05-01 | $28.28 | $28.68 | $27.97 | $27.98 | $27.98 | 414,904 |
| 2024-04-30 | $27.90 | $28.56 | $27.69 | $28.37 | $28.37 | 520,474 |
| 2024-04-29 | $27.49 | $27.99 | $27.49 | $27.99 | $27.99 | 279,952 |
| 2024-04-26 | $27.22 | $27.54 | $27.02 | $27.41 | $27.41 | 327,098 |
| 2024-04-25 | $27.64 | $27.78 | $27.22 | $27.39 | $27.39 | 382,432 |
| 2024-04-24 | $27.94 | $28.32 | $27.71 | $27.72 | $27.72 | 524,567 |
| 2024-04-23 | $27.35 | $28.22 | $27.35 | $28.17 | $28.17 | 320,397 |
| 2024-04-22 | $27.30 | $27.48 | $27.08 | $27.33 | $27.33 | 552,232 |
| 2024-04-19 | $26.45 | $27.18 | $26.45 | $27.06 | $27.06 | 691,288 |
| 2024-04-18 | $26.55 | $26.77 | $26.24 | $26.43 | $26.43 | 550,307 |
| 2024-04-17 | $27.44 | $27.52 | $26.57 | $26.63 | $26.63 | 585,077 |
| 2024-04-16 | $27.55 | $27.60 | $27.06 | $27.29 | $27.29 | 438,615 |
| 2024-04-15 | $28.16 | $28.49 | $27.29 | $27.59 | $27.59 | 790,688 |
| 2024-04-12 | $28.04 | $28.34 | $28.02 | $28.06 | $28.06 | 372,019 |
| 2024-04-11 | $28.72 | $28.78 | $27.98 | $28.23 | $28.23 | 584,633 |
| 2024-04-10 | $28.75 | $29.00 | $28.22 | $28.72 | $28.72 | 693,981 |
| 2024-04-09 | $29.76 | $29.88 | $29.23 | $29.24 | $29.24 | 492,665 |
| 2024-04-08 | $30.18 | $30.20 | $29.72 | $29.74 | $29.74 | 427,158 |
| 2024-04-05 | $29.37 | $30.24 | $29.37 | $30.16 | $30.16 | 465,985 |
| 2024-04-04 | $29.82 | $29.88 | $29.34 | $29.50 | $29.50 | 686,847 |
| 2024-04-03 | $29.09 | $29.52 | $29.03 | $29.46 | $29.46 | 394,697 |
| 2024-04-02 | $29.38 | $29.38 | $28.83 | $29.23 | $29.23 | 519,683 |
| 2024-04-01 | $30.09 | $30.09 | $29.36 | $29.73 | $29.73 | 371,109 |
| 2024-03-28 | $29.77 | $30.29 | $29.71 | $30.15 | $30.15 | 463,252 |
| 2024-03-27 | $29.09 | $29.55 | $29.05 | $29.45 | $29.45 | 439,483 |
| 2024-03-26 | $28.89 | $29.09 | $28.62 | $28.75 | $28.75 | 292,135 |
| 2024-03-25 | $29.02 | $29.24 | $28.85 | $28.85 | $28.85 | 365,855 |
| 2024-03-22 | $29.24 | $29.32 | $28.63 | $28.76 | $28.76 | 246,994 |
| 2024-03-21 | $29.13 | $29.42 | $28.90 | $29.16 | $29.16 | 376,237 |
| 2024-03-20 | $28.86 | $29.30 | $28.80 | $28.96 | $28.96 | 399,217 |
| 2024-03-19 | $28.64 | $29.17 | $28.64 | $29.07 | $29.07 | 394,583 |
| 2024-03-18 | $28.15 | $28.68 | $28.10 | $28.52 | $28.52 | 443,144 |
| 2024-03-15 | $27.97 | $28.57 | $27.97 | $28.47 | $28.47 | 1,336,509 |
| 2024-03-14 | $28.31 | $28.49 | $27.94 | $28.21 | $28.21 | 368,568 |
| 2024-03-13 | $28.60 | $28.95 | $28.45 | $28.59 | $28.59 | 354,426 |
| 2024-03-12 | $28.40 | $28.65 | $28.19 | $28.62 | $28.62 | 334,455 |
| 2024-03-11 | $28.22 | $28.53 | $27.89 | $28.50 | $28.50 | 295,385 |
| 2024-03-08 | $28.47 | $28.60 | $28.09 | $28.30 | $28.30 | 431,653 |
| 2024-03-07 | $28.41 | $28.99 | $28.22 | $28.28 | $28.28 | 555,312 |
| 2024-03-06 | $28.04 | $28.22 | $27.82 | $28.15 | $28.15 | 456,902 |
| 2024-03-05 | $27.44 | $28.13 | $27.44 | $27.91 | $27.91 | 489,308 |
| 2024-03-04 | $27.09 | $27.74 | $26.93 | $27.42 | $27.42 | 558,716 |
| 2024-03-01 | $27.32 | $27.40 | $27.01 | $27.13 | $27.13 | 536,762 |
| 2024-02-29 | $27.40 | $27.40 | $27.08 | $27.23 | $27.23 | 447,278 |
| 2024-02-28 | $27.84 | $28.15 | $27.09 | $27.10 | $27.10 | 551,153 |
| 2024-02-27 | $28.09 | $28.22 | $27.71 | $27.92 | $27.92 | 478,589 |
| 2024-02-26 | $28.19 | $28.42 | $27.43 | $27.97 | $27.97 | 722,970 |
| 2024-02-23 | $27.66 | $28.77 | $27.33 | $28.50 | $28.50 | 1,562,765 |
| 2024-02-22 | $26.60 | $26.76 | $25.88 | $25.95 | $25.95 | 1,355,826 |
| 2024-02-21 | $26.84 | $26.99 | $26.51 | $26.70 | $26.70 | 322,040 |
| 2024-02-20 | $26.76 | $27.03 | $26.65 | $26.89 | $26.89 | 453,482 |
| 2024-02-16 | $26.97 | $27.64 | $26.80 | $27.15 | $27.15 | 567,410 |
| 2024-02-15 | $27.06 | $27.39 | $26.86 | $27.18 | $27.18 | 490,486 |
| 2024-02-14 | $26.36 | $26.84 | $26.13 | $26.81 | $26.81 | 393,716 |
| 2024-02-13 | $26.19 | $26.68 | $25.88 | $26.08 | $26.08 | 569,438 |
| 2024-02-12 | $26.20 | $27.14 | $26.14 | $26.86 | $26.86 | 477,797 |
| 2024-02-09 | $26.34 | $26.50 | $25.85 | $26.40 | $26.40 | 351,483 |
| 2024-02-08 | $25.90 | $26.34 | $25.69 | $26.22 | $26.22 | 411,202 |
| 2024-02-07 | $26.34 | $26.45 | $25.87 | $25.98 | $25.98 | 329,395 |
| 2024-02-06 | $26.08 | $26.55 | $25.99 | $26.24 | $26.24 | 338,567 |
| 2024-02-05 | $26.08 | $26.39 | $25.92 | $26.14 | $26.14 | 341,557 |
| 2024-02-02 | $26.48 | $26.73 | $26.13 | $26.40 | $26.40 | 274,484 |
| 2024-02-01 | $25.99 | $26.88 | $25.89 | $26.85 | $26.85 | 436,036 |
| 2024-01-31 | $26.68 | $26.80 | $25.95 | $25.99 | $25.99 | 472,653 |
| 2024-01-30 | $26.84 | $26.89 | $26.56 | $26.61 | $26.61 | 264,237 |
| 2024-01-29 | $26.24 | $26.67 | $25.98 | $26.66 | $26.66 | 318,729 |
| 2024-01-26 | $26.45 | $26.73 | $26.31 | $26.33 | $26.33 | 344,349 |
| 2024-01-25 | $26.15 | $26.40 | $25.84 | $26.32 | $26.32 | 308,954 |
| 2024-01-24 | $26.64 | $26.68 | $25.81 | $25.91 | $25.91 | 431,001 |
| 2024-01-23 | $26.92 | $26.96 | $26.14 | $26.48 | $26.48 | 756,574 |
| 2024-01-22 | $27.03 | $27.35 | $26.63 | $26.69 | $26.69 | 544,057 |
| 2024-01-19 | $26.43 | $26.84 | $26.34 | $26.78 | $26.78 | 553,482 |
| 2024-01-18 | $26.11 | $26.42 | $26.02 | $26.32 | $26.32 | 537,222 |
| 2024-01-17 | $26.05 | $26.54 | $25.82 | $25.94 | $25.94 | 411,282 |
| 2024-01-16 | $26.10 | $26.46 | $25.84 | $26.39 | $26.39 | 560,452 |
| 2024-01-12 | $27.04 | $27.19 | $26.19 | $26.41 | $26.41 | 354,345 |
| 2024-01-11 | $26.40 | $26.77 | $26.25 | $26.75 | $26.75 | 509,687 |
| 2024-01-10 | $26.03 | $26.55 | $25.98 | $26.53 | $26.53 | 584,286 |
| 2024-01-09 | $26.54 | $26.74 | $26.21 | $26.23 | $26.23 | 523,720 |
| 2024-01-08 | $26.93 | $27.08 | $26.25 | $26.82 | $26.82 | 931,528 |
| 2024-01-05 | $26.17 | $27.35 | $26.17 | $26.87 | $26.87 | 1,579,371 |
| 2024-01-04 | $23.78 | $27.30 | $23.46 | $26.15 | $26.15 | 3,272,156 |
| 2024-01-03 | $23.94 | $23.94 | $23.07 | $23.50 | $23.50 | 910,554 |
| 2024-01-02 | $23.47 | $24.15 | $23.30 | $23.92 | $23.92 | 1,322,544 |
| 2023-12-29 | $23.85 | $23.90 | $23.46 | $23.50 | $23.50 | 588,024 |
| 2023-12-28 | $23.90 | $24.09 | $23.72 | $23.88 | $23.88 | 535,755 |
| 2023-12-27 | $24.41 | $24.60 | $23.93 | $23.94 | $23.94 | 569,847 |
| 2023-12-26 | $24.33 | $24.58 | $24.10 | $24.36 | $24.36 | 330,581 |
| 2023-12-22 | $24.17 | $24.48 | $24.07 | $24.22 | $24.22 | 272,455 |
| 2023-12-21 | $23.91 | $24.12 | $23.71 | $24.00 | $24.00 | 332,382 |
| 2023-12-20 | $24.11 | $24.60 | $23.72 | $23.76 | $23.76 | 518,295 |
| 2023-12-19 | $23.96 | $24.55 | $23.96 | $24.13 | $24.13 | 419,234 |
| 2023-12-18 | $23.84 | $23.87 | $23.47 | $23.72 | $23.72 | 551,134 |
| 2023-12-15 | $25.01 | $25.05 | $23.63 | $23.68 | $23.68 | 1,482,281 |
| 2023-12-14 | $25.00 | $25.55 | $24.58 | $24.94 | $24.94 | 773,820 |
| 2023-12-13 | $24.02 | $24.89 | $23.82 | $24.76 | $24.76 | 621,760 |
| 2023-12-12 | $23.60 | $24.14 | $23.60 | $24.00 | $24.00 | 547,171 |
| 2023-12-11 | $23.54 | $23.93 | $23.43 | $23.79 | $23.79 | 394,962 |
| 2023-12-08 | $23.51 | $23.70 | $23.22 | $23.48 | $23.48 | 375,116 |
| 2023-12-07 | $23.30 | $23.61 | $23.02 | $23.59 | $23.59 | 320,328 |
| 2023-12-06 | $23.47 | $23.83 | $23.22 | $23.30 | $23.30 | 437,953 |
| 2023-12-05 | $23.74 | $23.79 | $23.25 | $23.28 | $23.28 | 590,881 |
| 2023-12-04 | $23.38 | $23.92 | $23.38 | $23.87 | $23.87 | 600,011 |
| 2023-12-01 | $22.67 | $23.51 | $22.67 | $23.45 | $23.45 | 646,322 |
| 2023-11-30 | $22.68 | $22.79 | $22.26 | $22.60 | $22.60 | 554,532 |
| 2023-11-29 | $23.08 | $23.29 | $22.77 | $22.82 | $22.82 | 627,291 |
| 2023-11-28 | $23.41 | $23.41 | $22.84 | $22.88 | $22.88 | 894,664 |
| 2023-11-27 | $23.44 | $23.58 | $23.32 | $23.42 | $23.42 | 328,631 |
| 2023-11-24 | $23.59 | $23.88 | $23.50 | $23.60 | $23.60 | 161,327 |
| 2023-11-22 | $23.36 | $23.62 | $23.31 | $23.60 | $23.60 | 321,617 |
| 2023-11-21 | $23.28 | $23.45 | $23.11 | $23.16 | $23.16 | 557,918 |
| 2023-11-20 | $23.09 | $23.59 | $23.05 | $23.37 | $23.37 | 337,656 |
| 2023-11-17 | $23.41 | $23.56 | $23.08 | $23.22 | $23.22 | 637,979 |
| 2023-11-16 | $23.14 | $23.39 | $22.83 | $23.10 | $23.10 | 439,460 |
| 2023-11-15 | $23.11 | $23.77 | $23.11 | $23.19 | $23.19 | 457,224 |
| 2023-11-14 | $22.60 | $23.25 | $22.60 | $23.17 | $23.17 | 540,942 |
| 2023-11-13 | $21.80 | $22.21 | $21.56 | $21.87 | $21.75 | 574,547 |
| 2023-11-10 | $22.07 | $22.31 | $21.80 | $21.91 | $21.91 | 749,901 |
| 2023-11-09 | $22.49 | $22.69 | $21.92 | $21.99 | $21.99 | 484,045 |
| 2023-11-08 | $21.81 | $22.42 | $21.71 | $22.34 | $22.34 | 768,102 |
| 2023-11-07 | $21.56 | $22.05 | $21.56 | $21.95 | $21.95 | 814,049 |
| 2023-11-06 | $22.11 | $22.24 | $21.28 | $21.49 | $21.49 | 698,784 |
| 2023-11-03 | $23.40 | $24.13 | $21.50 | $22.31 | $22.31 | 972,689 |
| 2023-11-02 | $22.83 | $23.26 | $22.67 | $23.00 | $23.00 | 979,075 |
| 2023-11-01 | $22.62 | $23.01 | $22.37 | $22.56 | $22.56 | 567,306 |
| 2023-10-31 | $22.42 | $22.96 | $22.22 | $22.73 | $22.73 | 1,660,047 |
| 2023-10-30 | $22.91 | $23.16 | $22.24 | $22.25 | $22.25 | 1,086,879 |
| 2023-10-27 | $22.94 | $22.98 | $22.52 | $22.61 | $22.61 | 443,922 |
| 2023-10-26 | $23.25 | $23.53 | $22.82 | $22.93 | $22.93 | 433,696 |
| 2023-10-25 | $23.24 | $23.58 | $23.03 | $23.19 | $23.19 | 333,944 |
| 2023-10-24 | $23.22 | $23.67 | $23.05 | $23.48 | $23.48 | 501,393 |
| 2023-10-23 | $23.40 | $23.80 | $23.18 | $23.27 | $23.27 | 579,731 |
| 2023-10-20 | $24.07 | $24.07 | $23.42 | $23.51 | $23.51 | 570,207 |
| 2023-10-19 | $23.77 | $24.29 | $23.52 | $23.92 | $23.92 | 477,627 |
| 2023-10-18 | $23.81 | $24.10 | $23.60 | $23.75 | $23.75 | 543,391 |
| 2023-10-17 | $23.37 | $24.25 | $23.26 | $24.03 | $24.03 | 527,746 |
| 2023-10-16 | $23.43 | $23.93 | $23.14 | $23.55 | $23.55 | 474,171 |
| 2023-10-13 | $23.04 | $23.40 | $22.82 | $23.17 | $23.17 | 377,158 |
| 2023-10-12 | $23.79 | $23.93 | $23.01 | $23.04 | $23.04 | 419,667 |
| 2023-10-11 | $24.28 | $24.32 | $23.29 | $23.77 | $23.77 | 649,676 |
| 2023-10-10 | $24.11 | $24.55 | $24.02 | $24.33 | $24.33 | 508,357 |
| 2023-10-09 | $23.85 | $24.20 | $23.68 | $24.11 | $24.11 | 442,705 |
| 2023-10-06 | $24.25 | $24.32 | $23.77 | $24.04 | $24.04 | 471,277 |
| 2023-10-05 | $24.49 | $24.77 | $24.20 | $24.45 | $24.45 | 514,301 |
| 2023-10-04 | $24.67 | $25.03 | $24.23 | $24.47 | $24.47 | 632,301 |
| 2023-10-03 | $24.88 | $24.91 | $24.42 | $24.67 | $24.67 | 630,123 |
| 2023-10-02 | $25.18 | $25.31 | $24.90 | $25.01 | $25.01 | 726,635 |
| 2023-09-29 | $25.92 | $26.09 | $25.22 | $25.27 | $25.27 | 600,369 |
| 2023-09-28 | $25.45 | $25.92 | $25.45 | $25.77 | $25.77 | 551,821 |
| 2023-09-27 | $25.69 | $25.90 | $25.13 | $25.38 | $25.38 | 351,755 |
| 2023-09-26 | $25.95 | $26.11 | $25.29 | $25.49 | $25.49 | 445,399 |
| 2023-09-25 | $25.82 | $26.33 | $25.82 | $26.09 | $26.09 | 293,955 |
| 2023-09-22 | $25.80 | $26.19 | $25.74 | $25.99 | $25.99 | 441,802 |
| 2023-09-21 | $25.73 | $25.99 | $25.60 | $25.71 | $25.71 | 494,727 |
| 2023-09-20 | $26.35 | $26.39 | $25.88 | $25.90 | $25.90 | 421,012 |
| 2023-09-19 | $26.19 | $26.36 | $25.99 | $26.06 | $26.06 | 422,979 |
| 2023-09-18 | $26.26 | $26.28 | $25.78 | $26.13 | $26.13 | 351,708 |
| 2023-09-15 | $26.14 | $26.20 | $25.59 | $25.87 | $25.87 | 1,694,599 |
| 2023-09-14 | $26.60 | $26.96 | $26.23 | $26.35 | $26.35 | 463,617 |
| 2023-09-13 | $26.35 | $26.49 | $25.95 | $26.28 | $26.28 | 385,306 |
| 2023-09-12 | $26.33 | $26.65 | $26.11 | $26.32 | $26.32 | 449,104 |
| 2023-09-11 | $26.88 | $26.92 | $26.40 | $26.46 | $26.46 | 364,061 |
| 2023-09-08 | $27.22 | $27.22 | $26.69 | $26.82 | $26.82 | 483,466 |
| 2023-09-07 | $27.48 | $27.66 | $27.18 | $27.26 | $27.26 | 575,849 |
| 2023-09-06 | $27.88 | $28.13 | $27.40 | $27.60 | $27.60 | 371,341 |
| 2023-09-05 | $28.57 | $28.74 | $27.02 | $27.74 | $27.74 | 799,826 |
| 2023-09-01 | $29.42 | $29.55 | $29.00 | $29.06 | $29.06 | 253,955 |
| 2023-08-31 | $29.46 | $29.72 | $29.16 | $29.21 | $29.21 | 397,506 |
| 2023-08-30 | $29.13 | $29.77 | $29.13 | $29.41 | $29.41 | 284,980 |
| 2023-08-29 | $28.97 | $29.42 | $28.62 | $29.24 | $29.24 | 336,116 |
| 2023-08-28 | $28.29 | $29.02 | $28.29 | $28.94 | $28.94 | 599,534 |
| 2023-08-25 | $28.01 | $28.54 | $27.83 | $28.27 | $28.27 | 296,566 |
| 2023-08-24 | $28.40 | $28.54 | $27.79 | $27.82 | $27.82 | 428,695 |
| 2023-08-23 | $28.32 | $28.52 | $28.24 | $28.47 | $28.47 | 246,570 |
| 2023-08-22 | $28.69 | $28.69 | $28.10 | $28.22 | $28.22 | 318,223 |
| 2023-08-21 | $28.39 | $28.68 | $28.15 | $28.52 | $28.52 | 253,796 |
| 2023-08-18 | $27.82 | $28.43 | $27.82 | $28.28 | $28.28 | 380,074 |
| 2023-08-17 | $28.41 | $28.41 | $27.82 | $28.04 | $28.04 | 332,018 |
| 2023-08-16 | $28.40 | $28.83 | $28.34 | $28.45 | $28.45 | 369,687 |
| 2023-08-15 | $28.50 | $28.76 | $28.26 | $28.41 | $28.41 | 286,728 |
| 2023-08-14 | $28.64 | $28.78 | $28.27 | $28.54 | $28.54 | 611,906 |
| 2023-08-11 | $28.89 | $29.17 | $28.71 | $28.98 | $28.98 | 316,052 |
| 2023-08-10 | $29.05 | $29.44 | $28.68 | $28.86 | $28.86 | 442,533 |
| 2023-08-09 | $29.72 | $29.72 | $28.92 | $29.05 | $29.05 | 308,394 |
| 2023-08-08 | $29.95 | $30.04 | $29.34 | $29.60 | $29.60 | 501,006 |
| 2023-08-07 | $29.98 | $30.27 | $29.72 | $30.21 | $30.21 | 416,444 |
| 2023-08-04 | $31.35 | $31.98 | $29.53 | $29.95 | $29.95 | 871,194 |
| 2023-08-03 | $30.23 | $31.14 | $29.97 | $30.44 | $30.44 | 616,640 |
| 2023-08-02 | $29.67 | $30.41 | $29.39 | $30.36 | $30.36 | 393,865 |
| 2023-08-01 | $29.89 | $30.13 | $29.52 | $29.92 | $29.92 | 424,083 |
| 2023-07-31 | $30.07 | $30.29 | $29.72 | $30.01 | $30.01 | 572,680 |
| 2023-07-28 | $30.76 | $30.85 | $30.02 | $30.03 | $30.03 | 605,448 |
| 2023-07-27 | $31.25 | $31.25 | $30.15 | $30.45 | $30.45 | 703,386 |
| 2023-07-26 | $31.82 | $32.38 | $31.10 | $31.17 | $31.17 | 603,090 |
| 2023-07-25 | $31.41 | $32.25 | $31.15 | $31.79 | $31.79 | 536,198 |
| 2023-07-24 | $31.33 | $31.62 | $31.20 | $31.54 | $31.54 | 571,650 |
| 2023-07-21 | $32.12 | $32.28 | $31.27 | $31.32 | $31.32 | 611,232 |
| 2023-07-20 | $31.58 | $33.51 | $31.30 | $31.95 | $31.95 | 1,017,481 |
| 2023-07-19 | $30.16 | $30.58 | $29.82 | $30.12 | $30.12 | 620,069 |
| 2023-07-18 | $29.95 | $30.45 | $29.83 | $30.12 | $30.12 | 439,227 |
| 2023-07-17 | $29.68 | $30.18 | $29.57 | $30.00 | $30.00 | 583,134 |
| 2023-07-14 | $30.20 | $30.39 | $29.59 | $29.80 | $29.80 | 501,963 |
| 2023-07-13 | $30.67 | $31.06 | $30.10 | $30.16 | $30.16 | 578,233 |
| 2023-07-12 | $30.76 | $30.83 | $30.36 | $30.50 | $30.50 | 553,685 |
| 2023-07-11 | $30.51 | $30.78 | $30.30 | $30.44 | $30.44 | 488,982 |
| 2023-07-10 | $29.55 | $30.60 | $29.44 | $30.37 | $30.37 | 654,089 |
| 2023-07-07 | $29.67 | $30.00 | $29.54 | $29.62 | $29.62 | 470,057 |
| 2023-07-06 | $30.16 | $30.23 | $29.30 | $29.66 | $29.66 | 478,919 |
| 2023-07-05 | $31.00 | $31.30 | $30.39 | $30.47 | $30.47 | 974,635 |
| 2023-07-03 | $31.43 | $31.77 | $31.06 | $31.14 | $31.14 | 208,492 |
| 2023-06-30 | $32.44 | $32.44 | $31.85 | $31.86 | $31.86 | 361,208 |
| 2023-06-29 | $31.58 | $32.27 | $31.58 | $32.17 | $32.17 | 893,005 |
| 2023-06-28 | $31.06 | $31.74 | $31.02 | $31.69 | $31.69 | 429,114 |
| 2023-06-27 | $29.90 | $31.35 | $29.63 | $31.21 | $31.21 | 690,894 |
| 2023-06-26 | $29.40 | $30.20 | $29.33 | $29.89 | $29.89 | 482,412 |
| 2023-06-23 | $29.92 | $30.10 | $29.36 | $29.45 | $29.45 | 1,290,193 |
| 2023-06-22 | $30.38 | $30.43 | $29.90 | $30.22 | $30.22 | 506,399 |
| 2023-06-21 | $29.81 | $30.33 | $29.44 | $30.30 | $30.30 | 933,224 |
| 2023-06-20 | $29.19 | $29.92 | $29.05 | $29.81 | $29.81 | 673,430 |
| 2023-06-16 | $29.21 | $29.45 | $28.74 | $29.21 | $29.21 | 1,693,376 |
| 2023-06-15 | $28.67 | $28.97 | $28.39 | $28.97 | $28.97 | 652,144 |
| 2023-06-14 | $29.18 | $29.69 | $28.77 | $28.83 | $28.83 | 860,047 |
| 2023-06-13 | $28.14 | $28.89 | $28.10 | $28.54 | $28.54 | 569,960 |
| 2023-06-12 | $28.40 | $28.60 | $28.06 | $28.15 | $28.15 | 346,095 |
| 2023-06-09 | $28.77 | $28.83 | $28.34 | $28.46 | $28.46 | 468,235 |
| 2023-06-08 | $29.07 | $29.07 | $28.27 | $28.86 | $28.86 | 429,506 |
| 2023-06-07 | $29.49 | $29.85 | $29.14 | $29.21 | $29.21 | 587,706 |
| 2023-06-06 | $28.55 | $29.19 | $28.47 | $29.16 | $29.16 | 450,996 |
| 2023-06-05 | $28.34 | $28.91 | $28.12 | $28.54 | $28.54 | 397,946 |
| 2023-06-02 | $28.13 | $28.63 | $28.03 | $28.51 | $28.51 | 382,744 |
| 2023-06-01 | $27.32 | $27.83 | $27.13 | $27.65 | $27.65 | 283,248 |
| 2023-05-31 | $27.26 | $27.60 | $26.70 | $27.37 | $27.37 | 531,500 |
| 2023-05-30 | $27.16 | $27.79 | $27.14 | $27.33 | $27.33 | 350,141 |
| 2023-05-26 | $27.06 | $27.31 | $26.90 | $27.11 | $27.11 | 430,967 |
| 2023-05-25 | $27.27 | $27.41 | $27.03 | $27.15 | $27.15 | 497,797 |
| 2023-05-24 | $27.99 | $27.99 | $27.22 | $27.53 | $27.53 | 383,058 |
| 2023-05-23 | $28.29 | $28.63 | $27.95 | $28.20 | $28.20 | 586,077 |
| 2023-05-22 | $28.65 | $28.78 | $28.29 | $28.54 | $28.54 | 366,473 |
| 2023-05-19 | $28.68 | $28.68 | $28.28 | $28.50 | $28.50 | 429,504 |
| 2023-05-18 | $28.08 | $28.63 | $27.83 | $28.53 | $28.53 | 498,705 |
| 2023-05-17 | $27.78 | $28.19 | $27.19 | $28.06 | $28.06 | 534,631 |
| 2023-05-16 | $28.20 | $28.20 | $27.45 | $27.71 | $27.59 | 756,506 |
| 2023-05-15 | $28.20 | $28.48 | $28.04 | $28.25 | $28.12 | 382,136 |
| 2023-05-12 | $28.47 | $28.61 | $27.81 | $28.26 | $28.13 | 655,568 |
| 2023-05-11 | $28.82 | $28.86 | $28.06 | $28.32 | $28.19 | 495,300 |
| 2023-05-10 | $29.42 | $29.72 | $29.12 | $29.12 | $29.12 | 824,023 |
| 2023-05-09 | $29.57 | $29.80 | $29.11 | $29.11 | $29.11 | 701,674 |
| 2023-05-08 | $30.65 | $30.71 | $29.28 | $29.78 | $29.78 | 1,046,147 |
| 2023-05-05 | $30.80 | $32.31 | $30.50 | $30.75 | $30.75 | 1,790,194 |
| 2023-05-04 | $28.99 | $29.38 | $28.48 | $29.02 | $29.02 | 1,007,998 |
| 2023-05-03 | $29.28 | $29.85 | $29.15 | $29.34 | $29.34 | 604,731 |
| 2023-05-02 | $29.84 | $29.84 | $28.82 | $29.29 | $29.29 | 492,280 |
| 2023-05-01 | $30.54 | $30.91 | $30.05 | $30.18 | $30.18 | 655,455 |
| 2023-04-28 | $29.54 | $30.55 | $29.52 | $30.50 | $30.50 | 662,439 |
| 2023-04-27 | $29.40 | $30.18 | $29.40 | $29.79 | $29.79 | 631,804 |
| 2023-04-26 | $29.60 | $30.17 | $29.29 | $29.31 | $29.31 | 613,484 |
| 2023-04-25 | $29.52 | $29.90 | $29.23 | $29.70 | $29.70 | 772,690 |
| 2023-04-24 | $29.01 | $29.83 | $29.00 | $29.52 | $29.52 | 658,331 |
| 2023-04-21 | $28.59 | $29.30 | $28.46 | $29.00 | $29.00 | 502,862 |
| 2023-04-20 | $27.99 | $27.99 | $27.55 | $27.98 | $27.98 | 320,413 |
| 2023-04-19 | $27.83 | $28.13 | $27.70 | $28.11 | $28.11 | 276,490 |
| 2023-04-18 | $27.89 | $27.98 | $27.59 | $27.90 | $27.90 | 393,710 |
| 2023-04-17 | $28.35 | $28.36 | $27.66 | $27.79 | $27.79 | 263,255 |
| 2023-04-14 | $28.01 | $28.28 | $27.84 | $28.27 | $28.27 | 471,268 |
| 2023-04-13 | $27.92 | $28.01 | $27.59 | $27.94 | $27.94 | 362,467 |
| 2023-04-12 | $27.89 | $27.96 | $27.57 | $27.69 | $27.69 | 314,948 |
| 2023-04-11 | $27.75 | $28.20 | $27.67 | $27.68 | $27.68 | 431,160 |
| 2023-04-10 | $27.00 | $27.73 | $26.99 | $27.65 | $27.65 | 411,409 |
| 2023-04-06 | $27.15 | $27.19 | $26.61 | $27.13 | $27.13 | 349,368 |
| 2023-04-05 | $25.99 | $27.01 | $25.95 | $27.00 | $27.00 | 553,169 |
| 2023-04-04 | $26.06 | $26.14 | $25.55 | $26.12 | $26.12 | 444,049 |
| 2023-04-03 | $25.93 | $26.36 | $25.58 | $25.72 | $25.72 | 414,762 |
| 2023-03-31 | $25.55 | $25.85 | $25.42 | $25.85 | $25.85 | 502,192 |
| 2023-03-30 | $25.67 | $25.79 | $25.25 | $25.37 | $25.37 | 270,468 |
| 2023-03-29 | $25.93 | $25.94 | $25.15 | $25.39 | $25.39 | 328,352 |
| 2023-03-28 | $25.16 | $25.56 | $25.04 | $25.55 | $25.55 | 323,081 |
| 2023-03-27 | $25.08 | $25.50 | $24.91 | $25.33 | $25.33 | 306,756 |
| 2023-03-24 | $24.13 | $24.74 | $23.89 | $24.64 | $24.64 | 357,764 |
| 2023-03-23 | $24.93 | $24.99 | $24.28 | $24.48 | $24.48 | 405,440 |
| 2023-03-22 | $25.64 | $25.80 | $24.90 | $24.90 | $24.90 | 493,463 |
| 2023-03-21 | $25.77 | $26.07 | $25.34 | $25.64 | $25.64 | 407,347 |
| 2023-03-20 | $24.97 | $25.62 | $24.97 | $25.26 | $25.26 | 388,934 |
| 2023-03-17 | $25.54 | $25.54 | $24.58 | $24.75 | $24.75 | 1,651,507 |
| 2023-03-16 | $24.75 | $25.97 | $24.58 | $25.73 | $25.73 | 449,656 |
| 2023-03-15 | $24.48 | $25.10 | $24.37 | $25.05 | $25.05 | 565,591 |
| 2023-03-14 | $25.82 | $25.95 | $24.87 | $25.18 | $25.18 | 480,934 |
| 2023-03-13 | $24.61 | $25.51 | $24.34 | $25.06 | $25.06 | 606,525 |
| 2023-03-10 | $25.35 | $25.35 | $24.27 | $25.01 | $25.01 | 611,896 |
| 2023-03-09 | $25.98 | $26.09 | $25.38 | $25.46 | $25.46 | 523,692 |
| 2023-03-08 | $25.91 | $26.19 | $25.75 | $25.91 | $25.91 | 392,972 |
| 2023-03-07 | $26.65 | $26.65 | $25.72 | $25.87 | $25.87 | 652,866 |
| 2023-03-06 | $27.29 | $27.29 | $26.22 | $26.60 | $26.60 | 649,356 |
| 2023-03-03 | $26.95 | $27.72 | $26.80 | $27.48 | $27.48 | 543,363 |
| 2023-03-02 | $25.88 | $26.85 | $25.82 | $26.72 | $26.72 | 682,759 |
| 2023-03-01 | $27.04 | $27.30 | $26.81 | $27.03 | $26.90 | 923,186 |
| 2023-02-28 | $26.98 | $27.41 | $26.73 | $27.19 | $27.06 | 1,019,981 |
| 2023-02-27 | $27.78 | $28.02 | $27.03 | $27.24 | $27.11 | 738,561 |
| 2023-02-24 | $29.42 | $29.56 | $27.39 | $27.57 | $27.44 | 1,074,368 |
| 2023-02-23 | $30.04 | $30.78 | $29.29 | $29.94 | $29.94 | 663,128 |
| 2023-02-22 | $29.56 | $30.15 | $29.37 | $29.90 | $29.90 | 720,339 |
| 2023-02-21 | $29.79 | $30.38 | $29.46 | $29.54 | $29.54 | 457,510 |
| 2023-02-17 | $30.16 | $30.23 | $29.36 | $30.14 | $30.14 | 447,994 |
| 2023-02-16 | $29.42 | $30.53 | $29.42 | $30.08 | $30.08 | 608,578 |
| 2023-02-15 | $28.76 | $29.96 | $28.76 | $29.90 | $29.90 | 290,598 |
| 2023-02-14 | $29.31 | $30.07 | $29.15 | $29.19 | $29.19 | 408,259 |
| 2023-02-13 | $28.86 | $29.50 | $28.71 | $29.47 | $29.47 | 312,518 |
| 2023-02-10 | $28.23 | $29.17 | $28.23 | $28.85 | $28.85 | 474,084 |
| 2023-02-09 | $28.45 | $28.65 | $27.97 | $28.22 | $28.22 | 450,148 |
| 2023-02-08 | $28.74 | $29.07 | $27.86 | $28.08 | $28.08 | 514,127 |
| 2023-02-07 | $29.05 | $29.18 | $28.24 | $28.85 | $28.85 | 573,991 |
| 2023-02-06 | $30.06 | $30.21 | $29.16 | $29.28 | $29.28 | 410,582 |
| 2023-02-03 | $30.07 | $30.57 | $29.94 | $30.34 | $30.34 | 446,252 |
| 2023-02-02 | $29.71 | $30.63 | $29.71 | $30.26 | $30.26 | 395,296 |
| 2023-02-01 | $28.91 | $30.08 | $28.74 | $29.69 | $29.69 | 431,172 |
| 2023-01-31 | $28.27 | $29.19 | $28.27 | $29.07 | $29.07 | 458,270 |
| 2023-01-30 | $28.28 | $28.63 | $28.06 | $28.18 | $28.18 | 263,591 |
| 2023-01-27 | $28.06 | $28.77 | $27.45 | $28.58 | $28.58 | 478,545 |
| 2023-01-26 | $28.00 | $28.43 | $27.86 | $28.40 | $28.40 | 212,599 |
| 2023-01-25 | $27.41 | $27.94 | $27.28 | $27.92 | $27.92 | 199,053 |
| 2023-01-24 | $28.56 | $28.58 | $27.48 | $27.59 | $27.59 | 248,945 |
| 2023-01-23 | $28.57 | $29.16 | $28.42 | $28.71 | $28.71 | 277,045 |
| 2023-01-20 | $28.27 | $28.74 | $27.64 | $28.56 | $28.56 | 353,954 |
| 2023-01-19 | $27.30 | $28.29 | $27.18 | $28.04 | $28.04 | 396,918 |
| 2023-01-18 | $28.80 | $29.55 | $27.45 | $27.50 | $27.50 | 542,962 |
| 2023-01-17 | $28.67 | $28.87 | $28.40 | $28.79 | $28.79 | 309,661 |
| 2023-01-13 | $27.89 | $28.66 | $27.89 | $28.60 | $28.60 | 262,990 |
| 2023-01-12 | $27.47 | $28.16 | $27.22 | $28.11 | $28.11 | 383,111 |
| 2023-01-11 | $27.18 | $27.58 | $27.16 | $27.31 | $27.31 | 471,823 |
| 2023-01-10 | $26.28 | $27.11 | $26.28 | $27.04 | $27.04 | 327,433 |
| 2023-01-09 | $26.78 | $27.09 | $26.48 | $26.48 | $26.48 | 377,539 |
| 2023-01-06 | $26.00 | $26.56 | $25.52 | $26.48 | $26.48 | 297,339 |
| 2023-01-05 | $25.64 | $25.77 | $25.10 | $25.77 | $25.77 | 302,542 |
| 2023-01-04 | $25.16 | $25.81 | $25.13 | $25.65 | $25.65 | 398,554 |
| 2023-01-03 | $25.23 | $25.67 | $24.39 | $24.83 | $24.83 | 555,840 |
| 2022-12-30 | $24.69 | $24.90 | $24.51 | $24.83 | $24.83 | 376,048 |
| 2022-12-29 | $24.36 | $25.01 | $24.10 | $24.91 | $24.91 | 452,203 |
| 2022-12-28 | $24.70 | $24.96 | $24.08 | $24.11 | $24.11 | 404,126 |
| 2022-12-27 | $24.36 | $24.74 | $24.16 | $24.56 | $24.56 | 357,505 |
| 2022-12-23 | $24.52 | $24.75 | $24.21 | $24.38 | $24.38 | 296,044 |
| 2022-12-22 | $25.06 | $25.20 | $24.13 | $24.75 | $24.75 | 529,729 |
| 2022-12-21 | $24.94 | $25.41 | $24.87 | $25.33 | $25.33 | 822,076 |
| 2022-12-20 | $23.67 | $24.96 | $23.32 | $24.61 | $24.61 | 800,192 |
| 2022-12-19 | $24.55 | $24.87 | $23.59 | $23.59 | $23.59 | 1,120,523 |
| 2022-12-16 | $24.04 | $24.81 | $23.93 | $24.73 | $24.73 | 2,011,912 |
| 2022-12-15 | $24.33 | $24.78 | $24.17 | $24.59 | $24.59 | 748,702 |
| 2022-12-14 | $24.62 | $25.37 | $24.62 | $24.79 | $24.79 | 523,166 |
| 2022-12-13 | $25.44 | $25.45 | $24.53 | $24.65 | $24.65 | 586,593 |
| 2022-12-12 | $23.81 | $24.35 | $23.58 | $24.34 | $24.34 | 350,890 |
| 2022-12-09 | $23.48 | $24.03 | $23.39 | $23.75 | $23.75 | 339,415 |
| 2022-12-08 | $23.41 | $23.95 | $23.20 | $23.69 | $23.69 | 370,114 |
| 2022-12-07 | $24.19 | $24.64 | $23.47 | $23.47 | $23.47 | 431,961 |
| 2022-12-06 | $24.25 | $24.51 | $24.01 | $24.27 | $24.27 | 310,300 |
| 2022-12-05 | $24.67 | $24.70 | $24.04 | $24.30 | $24.30 | 311,939 |
| 2022-12-02 | $24.45 | $25.02 | $24.30 | $24.90 | $24.90 | 267,460 |
| 2022-12-01 | $24.89 | $25.32 | $24.49 | $24.73 | $24.73 | 374,144 |
| 2022-11-30 | $24.01 | $24.64 | $23.18 | $24.58 | $24.58 | 794,603 |
| 2022-11-29 | $23.41 | $24.10 | $23.41 | $23.93 | $23.93 | 427,565 |
| 2022-11-28 | $24.00 | $24.02 | $23.31 | $23.43 | $23.43 | 403,273 |
| 2022-11-25 | $23.80 | $24.32 | $23.80 | $24.24 | $24.24 | 155,494 |
| 2022-11-23 | $23.39 | $23.78 | $23.19 | $23.74 | $23.74 | 326,873 |
| 2022-11-22 | $23.75 | $24.27 | $23.59 | $23.69 | $23.69 | 350,481 |
| 2022-11-21 | $24.01 | $24.11 | $23.29 | $23.57 | $23.57 | 407,217 |
| 2022-11-18 | $24.15 | $24.31 | $23.80 | $24.11 | $24.11 | 493,638 |
| 2022-11-17 | $23.40 | $23.98 | $23.07 | $23.63 | $23.63 | 546,152 |
| 2022-11-16 | $24.48 | $24.76 | $23.28 | $23.72 | $23.72 | 585,683 |
| 2022-11-15 | $24.68 | $25.26 | $24.36 | $24.58 | $24.58 | 674,701 |
| 2022-11-14 | $24.92 | $25.05 | $23.81 | $24.44 | $24.32 | 835,659 |
| 2022-11-11 | $24.05 | $25.32 | $23.93 | $25.24 | $25.11 | 996,993 |
| 2022-11-10 | $22.62 | $23.92 | $22.28 | $23.88 | $23.76 | 704,061 |
| 2022-11-09 | $21.71 | $21.71 | $21.19 | $21.47 | $21.36 | 980,326 |
| 2022-11-08 | $22.62 | $22.62 | $21.73 | $22.00 | $21.89 | 743,643 |
| 2022-11-07 | $23.11 | $23.69 | $21.71 | $22.47 | $22.36 | 995,267 |
| 2022-11-04 | $18.86 | $23.19 | $18.86 | $23.06 | $23.06 | 2,683,496 |
| 2022-11-03 | $24.20 | $24.32 | $23.34 | $23.74 | $23.74 | 1,087,844 |
| 2022-11-02 | $26.15 | $26.18 | $24.66 | $24.68 | $24.68 | 619,333 |
| 2022-11-01 | $25.81 | $26.27 | $25.44 | $26.13 | $26.13 | 407,011 |
| 2022-10-31 | $25.62 | $25.93 | $25.51 | $25.68 | $25.68 | 463,966 |
| 2022-10-28 | $25.13 | $25.85 | $24.94 | $25.81 | $25.81 | 378,227 |
| 2022-10-27 | $25.85 | $25.85 | $25.07 | $25.14 | $25.14 | 588,452 |
| 2022-10-26 | $25.07 | $26.16 | $24.88 | $25.66 | $25.66 | 552,965 |
| 2022-10-25 | $23.47 | $24.78 | $23.31 | $24.59 | $24.59 | 522,518 |
| 2022-10-24 | $23.04 | $23.22 | $22.26 | $23.21 | $23.21 | 1,578,550 |
| 2022-10-21 | $22.15 | $22.93 | $19.61 | $22.92 | $22.92 | 1,614,404 |
| 2022-10-20 | $23.52 | $23.85 | $23.38 | $23.59 | $23.59 | 359,912 |
| 2022-10-19 | $23.38 | $23.58 | $23.15 | $23.45 | $23.45 | 288,739 |
| 2022-10-18 | $23.67 | $24.24 | $23.34 | $23.59 | $23.59 | 411,840 |
| 2022-10-17 | $22.44 | $23.09 | $22.34 | $22.97 | $22.97 | 614,347 |
| 2022-10-14 | $22.63 | $23.25 | $21.89 | $21.94 | $21.94 | 732,287 |
| 2022-10-13 | $22.00 | $22.85 | $21.45 | $22.44 | $22.44 | 857,224 |
| 2022-10-12 | $22.84 | $22.84 | $22.31 | $22.45 | $22.45 | 439,261 |
| 2022-10-11 | $22.68 | $23.17 | $22.60 | $22.81 | $22.81 | 525,059 |
| 2022-10-10 | $23.05 | $23.23 | $22.80 | $22.92 | $22.92 | 492,061 |
| 2022-10-07 | $23.30 | $23.39 | $22.75 | $22.91 | $22.91 | 632,739 |
| 2022-10-06 | $24.38 | $24.67 | $23.60 | $23.66 | $23.66 | 490,748 |
| 2022-10-05 | $23.82 | $24.66 | $23.75 | $24.60 | $24.60 | 551,279 |
| 2022-10-04 | $23.60 | $24.40 | $23.54 | $24.33 | $24.33 | 479,733 |
| 2022-10-03 | $22.50 | $23.40 | $22.05 | $23.06 | $23.06 | 465,218 |
| 2022-09-30 | $22.96 | $23.18 | $22.07 | $22.10 | $22.10 | 509,174 |
| 2022-09-29 | $22.48 | $22.88 | $21.77 | $22.80 | $22.80 | 466,365 |
| 2022-09-28 | $22.58 | $22.95 | $22.18 | $22.76 | $22.76 | 636,928 |
| 2022-09-27 | $23.13 | $23.13 | $22.04 | $22.25 | $22.25 | 795,416 |
| 2022-09-26 | $22.98 | $23.26 | $22.29 | $22.79 | $22.79 | 839,074 |
| 2022-09-23 | $23.32 | $23.45 | $22.34 | $23.02 | $23.02 | 873,579 |
| 2022-09-22 | $24.81 | $24.81 | $23.59 | $23.61 | $23.61 | 875,044 |
| 2022-09-21 | $25.97 | $25.97 | $24.88 | $24.90 | $24.90 | 558,903 |
| 2022-09-20 | $26.12 | $26.12 | $25.49 | $25.75 | $25.75 | 403,797 |
| 2022-09-19 | $25.97 | $26.40 | $25.58 | $26.29 | $26.29 | 490,827 |
| 2022-09-16 | $25.48 | $26.20 | $25.25 | $26.14 | $26.14 | 1,343,255 |
| 2022-09-15 | $25.82 | $26.29 | $25.60 | $25.68 | $25.68 | 405,600 |
| 2022-09-14 | $26.15 | $26.15 | $25.36 | $25.81 | $25.81 | 437,563 |
| 2022-09-13 | $26.55 | $26.76 | $25.98 | $26.05 | $26.05 | 450,373 |
| 2022-09-12 | $27.00 | $27.47 | $26.74 | $27.41 | $27.41 | 402,317 |
| 2022-09-09 | $26.64 | $26.83 | $26.26 | $26.62 | $26.62 | 278,473 |
| 2022-09-08 | $25.65 | $26.44 | $25.51 | $26.39 | $26.39 | 326,824 |
| 2022-09-07 | $24.83 | $25.99 | $24.57 | $25.77 | $25.77 | 554,099 |
| 2022-09-06 | $25.29 | $25.36 | $24.47 | $24.80 | $24.80 | 798,462 |
| 2022-09-02 | $25.60 | $25.60 | $24.87 | $25.13 | $25.13 | 499,915 |
| 2022-09-01 | $25.31 | $25.32 | $24.60 | $25.19 | $25.19 | 566,775 |
| 2022-08-31 | $25.91 | $26.10 | $25.61 | $25.64 | $25.64 | 520,045 |
| 2022-08-30 | $26.67 | $26.67 | $25.57 | $25.73 | $25.73 | 598,975 |
| 2022-08-29 | $26.19 | $26.65 | $26.00 | $26.59 | $26.59 | 587,155 |
| 2022-08-26 | $27.55 | $27.55 | $26.42 | $26.50 | $26.50 | 639,059 |
| 2022-08-25 | $27.26 | $27.82 | $27.12 | $27.71 | $27.71 | 523,874 |
| 2022-08-24 | $26.68 | $27.22 | $26.56 | $27.19 | $27.19 | 633,994 |
| 2022-08-23 | $26.84 | $27.19 | $26.55 | $26.65 | $26.65 | 455,721 |
| 2022-08-22 | $26.39 | $26.73 | $26.03 | $26.66 | $26.66 | 427,699 |
| 2022-08-19 | $27.27 | $27.30 | $26.67 | $26.69 | $26.69 | 443,989 |
| 2022-08-18 | $27.03 | $27.44 | $26.92 | $27.35 | $27.35 | 448,145 |
| 2022-08-17 | $27.24 | $27.50 | $26.50 | $27.04 | $27.04 | 611,865 |
| 2022-08-16 | $27.80 | $27.80 | $26.88 | $27.50 | $27.50 | 616,228 |
| 2022-08-15 | $27.48 | $27.81 | $27.14 | $27.73 | $27.73 | 469,386 |
| 2022-08-12 | $26.95 | $27.76 | $26.82 | $27.74 | $27.62 | 464,202 |
| 2022-08-11 | $27.20 | $27.73 | $26.65 | $26.76 | $26.64 | 447,728 |
| 2022-08-10 | $26.73 | $27.07 | $26.18 | $26.90 | $26.78 | 602,716 |
| 2022-08-09 | $28.42 | $28.63 | $26.14 | $26.19 | $26.07 | 800,849 |
| 2022-08-08 | $28.27 | $28.90 | $28.05 | $28.75 | $28.62 | 933,225 |
| 2022-08-05 | $24.80 | $28.29 | $24.09 | $28.27 | $28.14 | 1,525,367 |
| 2022-08-04 | $29.40 | $29.63 | $26.89 | $27.15 | $27.03 | 1,131,596 |
| 2022-08-03 | $29.59 | $29.94 | $29.29 | $29.46 | $29.33 | 519,048 |
| 2022-08-02 | $30.00 | $30.31 | $29.38 | $29.39 | $29.26 | 529,664 |
| 2022-08-01 | $29.39 | $29.74 | $29.10 | $29.71 | $29.58 | 444,583 |
| 2022-07-29 | $29.56 | $29.79 | $28.98 | $29.62 | $29.49 | 409,391 |
| 2022-07-28 | $28.91 | $29.55 | $28.70 | $29.45 | $29.32 | 342,333 |
| 2022-07-27 | $28.78 | $29.08 | $28.57 | $28.99 | $28.86 | 309,554 |
| 2022-07-26 | $28.49 | $28.73 | $28.14 | $28.65 | $28.52 | 202,427 |
| 2022-07-25 | $28.35 | $28.47 | $27.98 | $28.38 | $28.25 | 356,628 |
| 2022-07-22 | $28.32 | $28.69 | $28.02 | $28.37 | $28.24 | 852,707 |
| 2022-07-21 | $27.10 | $27.72 | $26.98 | $27.71 | $27.59 | 471,434 |
| 2022-07-20 | $27.38 | $27.78 | $26.91 | $27.46 | $27.34 | 936,749 |
| 2022-07-19 | $26.54 | $27.52 | $26.54 | $27.30 | $27.18 | 480,851 |
| 2022-07-18 | $26.60 | $26.79 | $26.20 | $26.23 | $26.11 | 428,345 |
| 2022-07-15 | $26.01 | $26.68 | $25.56 | $26.40 | $26.28 | 481,478 |
| 2022-07-14 | $25.01 | $25.52 | $24.78 | $25.49 | $25.38 | 448,507 |
| 2022-07-13 | $25.13 | $25.47 | $24.87 | $25.42 | $25.31 | 432,171 |
| 2022-07-12 | $24.97 | $25.60 | $24.97 | $25.44 | $25.33 | 403,126 |
| 2022-07-11 | $25.63 | $25.63 | $24.88 | $25.02 | $24.91 | 391,292 |
| 2022-07-08 | $25.31 | $25.86 | $25.24 | $25.68 | $25.56 | 959,161 |
| 2022-07-07 | $24.98 | $25.61 | $24.96 | $25.42 | $25.31 | 550,851 |
| 2022-07-06 | $25.44 | $25.57 | $24.55 | $24.73 | $24.62 | 960,585 |
| 2022-07-05 | $24.64 | $25.73 | $24.49 | $25.71 | $25.59 | 828,626 |
| 2022-07-01 | $23.45 | $25.27 | $23.26 | $25.17 | $25.06 | 835,777 |
| 2022-06-30 | $23.48 | $23.90 | $23.28 | $23.62 | $23.51 | 1,078,956 |
| 2022-06-29 | $24.10 | $24.29 | $23.83 | $24.18 | $24.07 | 401,760 |
| 2022-06-28 | $25.20 | $25.51 | $23.96 | $24.04 | $23.93 | 611,382 |
| 2022-06-27 | $24.84 | $25.00 | $24.25 | $24.95 | $24.84 | 554,113 |
| 2022-06-24 | $24.35 | $24.96 | $24.35 | $24.46 | $24.35 | 2,337,599 |
| 2022-06-23 | $24.25 | $24.31 | $23.87 | $24.15 | $24.04 | 612,178 |
| 2022-06-22 | $23.16 | $24.26 | $23.16 | $24.03 | $23.92 | 819,128 |
| 2022-06-21 | $23.41 | $23.77 | $22.95 | $23.47 | $23.36 | 940,920 |
| 2022-06-17 | $22.34 | $23.44 | $22.34 | $22.86 | $22.76 | 1,994,973 |
| 2022-06-16 | $22.56 | $22.56 | $21.80 | $22.24 | $22.14 | 1,180,490 |
| 2022-06-15 | $22.85 | $23.23 | $22.39 | $23.07 | $22.97 | 1,093,128 |
| 2022-06-14 | $22.99 | $23.28 | $22.30 | $22.61 | $22.51 | 1,122,848 |
| 2022-06-13 | $23.50 | $23.74 | $23.04 | $23.07 | $22.97 | 886,878 |
| 2022-06-10 | $24.00 | $24.67 | $23.65 | $24.25 | $24.14 | 735,156 |
| 2022-06-09 | $24.11 | $24.63 | $23.82 | $24.25 | $24.14 | 736,455 |
| 2022-06-08 | $24.48 | $24.59 | $24.16 | $24.26 | $24.15 | 768,933 |
| 2022-06-07 | $24.90 | $25.14 | $24.45 | $24.86 | $24.75 | 747,078 |
| 2022-06-06 | $25.62 | $25.62 | $24.91 | $25.17 | $25.06 | 786,501 |
| 2022-06-03 | $24.61 | $25.87 | $24.34 | $25.61 | $25.50 | 855,750 |
| 2022-06-02 | $24.35 | $24.91 | $23.50 | $24.85 | $24.74 | 549,127 |
| 2022-06-01 | $24.35 | $24.47 | $23.79 | $24.15 | $24.04 | 633,228 |
| 2022-05-31 | $24.39 | $24.90 | $24.13 | $24.35 | $24.24 | 666,503 |
| 2022-05-27 | $24.74 | $24.92 | $24.41 | $24.70 | $24.59 | 500,622 |
| 2022-05-26 | $24.88 | $25.05 | $24.43 | $24.55 | $24.44 | 492,500 |
| 2022-05-25 | $24.14 | $24.66 | $24.01 | $24.51 | $24.40 | 454,309 |
| 2022-05-24 | $23.87 | $24.22 | $23.57 | $24.22 | $24.11 | 717,439 |
| 2022-05-23 | $24.59 | $24.64 | $23.32 | $24.08 | $23.97 | 665,012 |
| 2022-05-20 | $24.26 | $24.39 | $23.29 | $24.30 | $24.19 | 668,330 |
| 2022-05-19 | $24.23 | $24.59 | $23.94 | $23.98 | $23.87 | 842,197 |
| 2022-05-18 | $25.04 | $25.34 | $24.46 | $24.56 | $24.45 | 1,001,071 |
| 2022-05-17 | $24.63 | $25.41 | $24.54 | $25.30 | $25.06 | 605,672 |
| 2022-05-16 | $25.60 | $25.72 | $24.31 | $24.34 | $24.11 | 1,256,290 |
| 2022-05-13 | $23.64 | $26.07 | $23.60 | $25.80 | $25.55 | 2,452,679 |
| 2022-05-12 | $21.48 | $23.37 | $21.40 | $23.34 | $23.12 | 1,139,699 |
| 2022-05-11 | $22.50 | $22.90 | $21.57 | $21.66 | $21.45 | 973,948 |
| 2022-05-10 | $22.14 | $22.61 | $21.72 | $22.18 | $21.97 | 880,529 |
| 2022-05-09 | $23.14 | $23.40 | $21.88 | $22.16 | $21.95 | 800,008 |
| 2022-05-06 | $22.65 | $24.97 | $22.65 | $23.36 | $23.14 | 1,514,270 |
| 2022-05-05 | $23.02 | $23.44 | $22.40 | $22.55 | $22.34 | 712,528 |
| 2022-05-04 | $22.73 | $23.30 | $22.32 | $23.15 | $22.93 | 872,769 |
| 2022-05-03 | $21.87 | $22.94 | $21.87 | $22.50 | $22.29 | 873,525 |
| 2022-05-02 | $22.50 | $22.86 | $21.74 | $21.98 | $21.77 | 886,843 |
| 2022-04-29 | $22.55 | $23.17 | $22.48 | $22.61 | $22.39 | 751,374 |
| 2022-04-28 | $22.50 | $22.89 | $21.90 | $22.69 | $22.47 | 688,047 |
| 2022-04-27 | $22.43 | $22.90 | $22.12 | $22.31 | $22.10 | 788,882 |
| 2022-04-26 | $22.55 | $23.01 | $22.25 | $22.55 | $22.34 | 670,612 |
| 2022-04-25 | $22.04 | $23.18 | $21.93 | $23.08 | $22.86 | 922,809 |
| 2022-04-22 | $23.86 | $23.88 | $22.10 | $22.22 | $22.01 | 1,094,388 |
| 2022-04-21 | $25.00 | $25.00 | $24.36 | $24.41 | $24.18 | 443,199 |
| 2022-04-20 | $24.63 | $25.05 | $24.48 | $24.78 | $24.54 | 533,733 |
| 2022-04-19 | $23.92 | $24.86 | $23.92 | $24.37 | $24.14 | 523,921 |
| 2022-04-18 | $24.45 | $24.70 | $23.84 | $23.92 | $23.69 | 561,383 |
| 2022-04-14 | $24.39 | $24.89 | $24.39 | $24.65 | $24.42 | 473,137 |
| 2022-04-13 | $24.56 | $24.70 | $24.28 | $24.33 | $24.10 | 488,645 |
| 2022-04-12 | $24.04 | $24.68 | $24.00 | $24.33 | $24.10 | 544,881 |
| 2022-04-11 | $23.95 | $24.53 | $23.72 | $23.83 | $23.60 | 720,762 |
| 2022-04-08 | $24.18 | $24.37 | $23.90 | $23.94 | $23.71 | 551,677 |
| 2022-04-07 | $24.23 | $24.37 | $23.89 | $24.19 | $23.96 | 687,333 |
| 2022-04-06 | $23.74 | $24.37 | $23.35 | $24.21 | $23.98 | 2,539,175 |
| 2022-04-05 | $24.50 | $24.72 | $23.90 | $23.96 | $23.73 | 981,996 |
| 2022-04-04 | $24.71 | $24.80 | $23.96 | $24.29 | $24.06 | 841,294 |
| 2022-04-01 | $23.96 | $24.73 | $23.96 | $24.64 | $24.41 | 872,252 |
| 2022-03-31 | $23.84 | $24.19 | $23.84 | $23.99 | $23.76 | 626,755 |
| 2022-03-30 | $24.89 | $24.98 | $23.72 | $23.93 | $23.70 | 927,464 |
| 2022-03-29 | $24.32 | $24.89 | $24.24 | $24.84 | $24.60 | 758,529 |
| 2022-03-28 | $23.52 | $23.98 | $23.25 | $23.96 | $23.73 | 585,968 |
| 2022-03-25 | $24.40 | $24.47 | $23.42 | $23.67 | $23.44 | 835,442 |
| 2022-03-24 | $24.61 | $24.79 | $24.42 | $24.48 | $24.25 | 728,969 |
| 2022-03-23 | $24.85 | $24.96 | $24.32 | $24.50 | $24.27 | 915,938 |
| 2022-03-22 | $25.37 | $25.70 | $25.02 | $25.07 | $24.83 | 865,560 |
| 2022-03-21 | $25.30 | $25.72 | $25.07 | $25.23 | $24.99 | 650,234 |
| 2022-03-18 | $25.09 | $25.46 | $24.68 | $25.30 | $25.06 | 1,312,229 |
| 2022-03-17 | $24.31 | $25.20 | $24.31 | $25.15 | $24.91 | 673,116 |
| 2022-03-16 | $24.15 | $24.79 | $23.99 | $24.55 | $24.32 | 1,220,246 |
| 2022-03-15 | $24.12 | $24.49 | $24.00 | $24.28 | $24.05 | 851,569 |
| 2022-03-14 | $24.14 | $24.45 | $23.51 | $23.90 | $23.67 | 1,010,034 |
| 2022-03-11 | $24.23 | $24.54 | $23.90 | $23.96 | $23.73 | 992,912 |
| 2022-03-10 | $23.88 | $24.32 | $23.72 | $24.11 | $23.88 | 828,051 |
| 2022-03-09 | $24.31 | $24.89 | $24.24 | $24.35 | $24.12 | 741,397 |
| 2022-03-08 | $23.35 | $24.19 | $23.07 | $23.76 | $23.53 | 859,715 |
| 2022-03-07 | $23.64 | $23.98 | $23.39 | $23.44 | $23.22 | 842,253 |
| 2022-03-04 | $23.52 | $23.95 | $23.22 | $23.71 | $23.48 | 723,075 |
| 2022-03-03 | $24.04 | $24.13 | $23.60 | $23.83 | $23.60 | 644,631 |
| 2022-03-02 | $23.66 | $24.20 | $23.50 | $23.97 | $23.62 | 623,936 |
| 2022-03-01 | $22.79 | $23.64 | $22.79 | $23.37 | $23.03 | 997,430 |
| 2022-02-28 | $22.65 | $23.48 | $22.42 | $23.15 | $22.81 | 1,234,946 |
| 2022-02-25 | $23.52 | $24.31 | $22.37 | $23.09 | $22.75 | 990,352 |
| 2022-02-24 | $22.20 | $23.55 | $21.78 | $23.49 | $23.14 | 692,583 |
| 2022-02-23 | $23.52 | $23.54 | $22.75 | $22.86 | $22.52 | 476,053 |
| 2022-02-22 | $23.03 | $23.64 | $22.86 | $23.18 | $22.84 | 870,449 |
| 2022-02-18 | $23.16 | $23.74 | $23.16 | $23.30 | $22.96 | 533,789 |
| 2022-02-17 | $23.92 | $24.09 | $23.12 | $23.32 | $22.98 | 509,763 |
| 2022-02-16 | $24.05 | $24.48 | $23.82 | $24.17 | $23.81 | 648,662 |
| 2022-02-15 | $23.43 | $24.14 | $23.43 | $24.11 | $23.76 | 484,548 |
| 2022-02-14 | $23.60 | $24.00 | $22.90 | $23.07 | $22.73 | 762,379 |
| 2022-02-11 | $23.50 | $23.97 | $23.07 | $23.47 | $23.13 | 537,112 |
| 2022-02-10 | $22.98 | $24.16 | $22.95 | $23.49 | $23.14 | 715,402 |
| 2022-02-09 | $22.96 | $23.62 | $22.82 | $23.47 | $23.13 | 675,693 |
| 2022-02-08 | $21.98 | $22.77 | $21.90 | $22.63 | $22.30 | 630,021 |
| 2022-02-07 | $22.41 | $22.61 | $21.69 | $21.91 | $21.59 | 661,715 |
| 2022-02-04 | $22.32 | $22.73 | $21.48 | $22.47 | $22.14 | 1,256,381 |
| 2022-02-03 | $22.71 | $23.11 | $22.50 | $22.57 | $22.24 | 621,102 |
| 2022-02-02 | $23.35 | $23.65 | $22.56 | $22.97 | $22.63 | 651,629 |
| 2022-02-01 | $23.40 | $23.83 | $22.56 | $23.51 | $23.16 | 1,037,098 |
| 2022-01-31 | $22.41 | $23.45 | $22.41 | $23.23 | $22.89 | 961,198 |
| 2022-01-28 | $22.15 | $23.03 | $21.81 | $23.02 | $22.68 | 844,246 |
| 2022-01-27 | $22.74 | $22.82 | $21.94 | $22.19 | $21.86 | 731,114 |
| 2022-01-26 | $23.86 | $24.01 | $22.60 | $22.92 | $22.58 | 719,699 |
| 2022-01-25 | $23.29 | $23.68 | $22.71 | $23.41 | $23.07 | 794,732 |
| 2022-01-24 | $22.34 | $23.97 | $21.91 | $23.80 | $23.45 | 1,055,726 |
| 2022-01-21 | $23.45 | $23.63 | $22.77 | $22.86 | $22.52 | 1,536,150 |
| 2022-01-20 | $24.20 | $24.97 | $23.49 | $23.50 | $23.15 | 1,394,441 |
| 2022-01-19 | $25.40 | $25.67 | $23.65 | $24.00 | $23.65 | 1,944,629 |
| 2022-01-18 | $27.62 | $27.79 | $25.36 | $25.42 | $25.05 | 1,729,904 |
| 2022-01-14 | $28.13 | $29.03 | $28.13 | $28.92 | $28.49 | 582,315 |
| 2022-01-13 | $27.83 | $28.68 | $27.72 | $28.30 | $27.88 | 456,493 |
| 2022-01-12 | $28.65 | $28.77 | $27.48 | $27.65 | $27.24 | 562,328 |
| 2022-01-11 | $28.14 | $28.63 | $27.73 | $28.59 | $28.17 | 654,859 |
| 2022-01-10 | $28.03 | $28.51 | $27.71 | $28.16 | $27.75 | 921,887 |
| 2022-01-07 | $28.24 | $28.53 | $27.84 | $28.03 | $27.62 | 1,073,856 |
| 2022-01-06 | $29.01 | $29.35 | $28.35 | $28.38 | $27.96 | 724,750 |
| 2022-01-05 | $30.16 | $30.81 | $29.02 | $29.03 | $28.60 | 895,866 |
| 2022-01-04 | $30.15 | $30.51 | $29.86 | $30.21 | $29.77 | 609,607 |
| 2022-01-03 | $29.51 | $30.29 | $29.32 | $30.29 | $29.84 | 663,549 |
| 2021-12-31 | $29.74 | $29.91 | $29.23 | $29.40 | $28.97 | 530,493 |
| 2021-12-30 | $29.09 | $30.05 | $29.07 | $29.82 | $29.38 | 490,369 |
| 2021-12-29 | $29.20 | $29.61 | $28.76 | $29.10 | $28.67 | 464,767 |
| 2021-12-28 | $28.85 | $29.51 | $28.83 | $29.01 | $28.58 | 766,082 |
| 2021-12-27 | $29.19 | $29.19 | $28.55 | $28.93 | $28.50 | 493,668 |
| 2021-12-23 | $28.84 | $29.19 | $28.58 | $29.03 | $28.60 | 712,162 |
| 2021-12-22 | $28.54 | $28.76 | $28.38 | $28.69 | $28.27 | 421,805 |
| 2021-12-21 | $27.85 | $28.82 | $27.62 | $28.54 | $28.12 | 871,858 |
| 2021-12-20 | $28.49 | $28.67 | $26.42 | $27.44 | $27.04 | 969,114 |
| 2021-12-17 | $28.01 | $29.20 | $27.56 | $29.09 | $28.66 | 3,165,132 |
| 2021-12-16 | $29.75 | $30.00 | $28.09 | $28.15 | $27.74 | 712,922 |
| 2021-12-15 | $28.79 | $29.57 | $28.54 | $29.55 | $29.12 | 1,082,487 |
| 2021-12-14 | $28.91 | $29.41 | $28.84 | $28.89 | $28.47 | 829,347 |
| 2021-12-13 | $28.97 | $29.41 | $28.85 | $29.05 | $28.62 | 734,481 |
| 2021-12-10 | $29.56 | $29.81 | $28.96 | $29.16 | $28.73 | 593,938 |
| 2021-12-09 | $29.99 | $30.16 | $29.43 | $29.43 | $29.00 | 439,942 |
| 2021-12-08 | $30.08 | $30.47 | $29.86 | $30.14 | $29.70 | 619,522 |
| 2021-12-07 | $29.64 | $30.92 | $29.39 | $30.13 | $29.69 | 547,224 |
| 2021-12-06 | $28.80 | $29.63 | $28.62 | $29.48 | $29.05 | 656,657 |
| 2021-12-03 | $28.38 | $28.76 | $27.89 | $28.27 | $27.85 | 864,459 |
| 2021-12-02 | $27.03 | $28.83 | $26.85 | $28.52 | $28.10 | 861,596 |
| 2021-12-01 | $27.58 | $28.04 | $26.49 | $26.71 | $26.32 | 1,184,113 |
| 2021-11-30 | $27.83 | $27.90 | $26.61 | $26.85 | $26.46 | 660,271 |
| 2021-11-29 | $29.25 | $29.42 | $28.09 | $28.10 | $27.69 | 734,982 |
| 2021-11-26 | $29.27 | $29.47 | $28.43 | $28.94 | $28.51 | 408,335 |
| 2021-11-24 | $30.12 | $30.49 | $29.96 | $30.19 | $29.75 | 474,920 |
| 2021-11-23 | $30.39 | $30.77 | $30.03 | $30.37 | $29.92 | 669,029 |
| 2021-11-22 | $30.84 | $31.05 | $30.41 | $30.55 | $30.10 | 932,661 |
| 2021-11-19 | $31.65 | $31.92 | $30.41 | $30.63 | $30.18 | 1,332,682 |
| 2021-11-18 | $32.58 | $32.72 | $31.45 | $31.87 | $31.40 | 604,361 |
| 2021-11-17 | $32.88 | $33.29 | $32.42 | $32.65 | $32.17 | 442,029 |
| 2021-11-16 | $33.34 | $33.62 | $32.92 | $33.07 | $32.58 | 486,119 |
| 2021-11-15 | $34.43 | $34.43 | $33.31 | $33.49 | $33.00 | 605,916 |
| 2021-11-12 | $34.30 | $35.10 | $33.98 | $34.25 | $33.62 | 425,012 |
| 2021-11-11 | $34.33 | $34.33 | $33.88 | $34.05 | $33.42 | 406,045 |
| 2021-11-10 | $34.35 | $34.79 | $34.05 | $34.26 | $33.63 | 406,667 |
| 2021-11-09 | $34.77 | $35.36 | $34.12 | $34.33 | $33.70 | 492,329 |
| 2021-11-08 | $35.86 | $35.88 | $34.51 | $34.59 | $33.95 | 923,601 |
| 2021-11-05 | $36.11 | $36.74 | $34.36 | $35.46 | $34.81 | 701,146 |
| 2021-11-04 | $34.61 | $35.82 | $34.43 | $35.61 | $34.96 | 952,231 |
| 2021-11-03 | $33.26 | $34.68 | $33.20 | $34.64 | $34.00 | 465,286 |
| 2021-11-02 | $34.01 | $34.09 | $32.92 | $33.27 | $32.66 | 479,886 |
| 2021-11-01 | $33.25 | $34.24 | $33.25 | $33.89 | $33.27 | 744,281 |
| 2021-10-29 | $32.88 | $33.34 | $32.66 | $33.22 | $32.61 | 602,933 |
| 2021-10-28 | $32.46 | $32.99 | $32.45 | $32.78 | $32.18 | 476,066 |
| 2021-10-27 | $32.27 | $32.79 | $32.02 | $32.32 | $31.73 | 371,866 |
| 2021-10-26 | $33.16 | $33.20 | $32.30 | $32.32 | $31.73 | 523,830 |
| 2021-10-25 | $33.70 | $33.70 | $33.22 | $33.28 | $32.67 | 288,470 |
| 2021-10-22 | $34.07 | $34.36 | $33.67 | $33.70 | $33.08 | 333,341 |
| 2021-10-21 | $34.17 | $34.29 | $33.71 | $34.27 | $33.64 | 438,064 |
| 2021-10-20 | $33.82 | $34.17 | $33.19 | $33.49 | $32.88 | 541,701 |
| 2021-10-19 | $33.52 | $34.13 | $33.52 | $33.95 | $33.33 | 499,338 |
| 2021-10-18 | $33.23 | $33.56 | $32.68 | $33.41 | $32.80 | 363,547 |
| 2021-10-15 | $33.04 | $34.09 | $32.77 | $33.46 | $32.85 | 727,043 |
| 2021-10-14 | $32.55 | $32.98 | $32.13 | $32.40 | $31.81 | 731,373 |
| 2021-10-13 | $32.80 | $33.15 | $32.22 | $32.30 | $31.71 | 422,010 |
| 2021-10-12 | $32.93 | $33.39 | $32.60 | $32.97 | $32.36 | 431,983 |
| 2021-10-11 | $34.30 | $34.50 | $32.89 | $32.91 | $32.31 | 487,809 |
| 2021-10-08 | $34.93 | $35.45 | $34.48 | $34.52 | $33.89 | 464,597 |
| 2021-10-07 | $35.45 | $35.79 | $34.94 | $34.98 | $34.34 | 587,300 |
| 2021-10-06 | $35.23 | $35.58 | $34.39 | $35.18 | $34.53 | 429,522 |
| 2021-10-05 | $36.42 | $36.42 | $35.53 | $35.56 | $34.91 | 485,616 |
| 2021-10-04 | $36.62 | $37.03 | $36.00 | $36.36 | $35.69 | 440,040 |
| 2021-10-01 | $36.27 | $37.00 | $35.90 | $36.63 | $35.96 | 573,883 |
| 2021-09-30 | $36.97 | $37.08 | $35.96 | $36.17 | $35.51 | 789,764 |
| 2021-09-29 | $36.65 | $36.90 | $36.39 | $36.73 | $36.06 | 426,887 |
| 2021-09-28 | $36.27 | $36.87 | $36.20 | $36.57 | $35.90 | 936,105 |
| 2021-09-27 | $35.51 | $36.54 | $35.51 | $36.42 | $35.75 | 518,354 |
| 2021-09-24 | $35.40 | $35.71 | $34.98 | $35.60 | $34.95 | 536,099 |
| 2021-09-23 | $35.64 | $36.07 | $35.40 | $35.40 | $34.75 | 462,878 |
| 2021-09-22 | $35.02 | $35.89 | $34.74 | $35.48 | $34.83 | 447,191 |
| 2021-09-21 | $35.17 | $35.18 | $34.66 | $34.79 | $34.15 | 1,039,785 |
| 2021-09-20 | $34.26 | $34.92 | $33.97 | $34.82 | $34.18 | 946,000 |
| 2021-09-17 | $35.29 | $35.47 | $34.67 | $35.02 | $34.38 | 2,466,555 |
| 2021-09-16 | $34.68 | $35.29 | $34.47 | $35.03 | $34.39 | 633,549 |
| 2021-09-15 | $34.08 | $34.78 | $33.62 | $34.65 | $34.01 | 790,071 |
| 2021-09-14 | $35.24 | $35.28 | $34.06 | $34.28 | $33.65 | 952,379 |
| 2021-09-13 | $34.86 | $35.24 | $34.45 | $35.23 | $34.58 | 513,118 |
| 2021-09-10 | $35.14 | $35.14 | $34.45 | $34.53 | $33.90 | 697,980 |
| 2021-09-09 | $34.95 | $35.80 | $34.89 | $34.98 | $34.34 | 654,474 |
| 2021-09-08 | $35.10 | $35.31 | $34.53 | $35.15 | $34.50 | 603,340 |
| 2021-09-07 | $35.24 | $35.41 | $34.91 | $35.28 | $34.63 | 746,404 |
| 2021-09-03 | $35.22 | $35.79 | $35.18 | $35.49 | $34.84 | 593,874 |
| 2021-09-02 | $35.09 | $35.68 | $34.89 | $35.42 | $34.77 | 463,293 |
| 2021-09-01 | $34.91 | $35.15 | $34.42 | $35.01 | $34.37 | 465,774 |
| 2021-08-31 | $34.71 | $35.03 | $34.15 | $34.57 | $33.94 | 960,773 |
| 2021-08-30 | $34.52 | $34.98 | $34.33 | $34.80 | $34.16 | 639,099 |
| 2021-08-27 | $33.49 | $34.81 | $33.49 | $34.51 | $33.88 | 763,247 |
| 2021-08-26 | $32.94 | $33.77 | $32.82 | $33.47 | $32.86 | 813,083 |
| 2021-08-25 | $32.41 | $33.55 | $32.33 | $32.97 | $32.36 | 566,619 |
| 2021-08-24 | $32.96 | $33.03 | $32.33 | $32.41 | $31.81 | 1,066,643 |
| 2021-08-23 | $32.92 | $33.08 | $31.89 | $32.89 | $32.29 | 690,767 |
| 2021-08-20 | $32.27 | $32.83 | $31.97 | $32.66 | $32.06 | 792,401 |
| 2021-08-19 | $33.17 | $33.63 | $31.78 | $32.28 | $31.69 | 1,639,585 |
| 2021-08-18 | $34.47 | $34.95 | $33.57 | $33.60 | $32.98 | 719,281 |
| 2021-08-17 | $34.95 | $35.00 | $33.94 | $34.60 | $33.96 | 633,258 |
| 2021-08-16 | $35.30 | $35.94 | $34.70 | $35.62 | $34.84 | 490,842 |
| 2021-08-13 | $35.47 | $35.57 | $35.01 | $35.33 | $34.56 | 475,184 |
| 2021-08-12 | $35.70 | $36.12 | $35.38 | $35.60 | $34.82 | 412,651 |
| 2021-08-11 | $36.10 | $36.10 | $35.36 | $35.84 | $35.06 | 419,089 |
| 2021-08-10 | $35.70 | $36.42 | $35.26 | $35.82 | $35.04 | 433,542 |
| 2021-08-09 | $36.98 | $36.98 | $35.77 | $35.86 | $35.07 | 1,243,863 |
| 2021-08-06 | $39.77 | $40.20 | $36.50 | $37.20 | $36.39 | 972,005 |
| 2021-08-05 | $38.52 | $39.29 | $38.18 | $39.00 | $38.15 | 748,579 |
| 2021-08-04 | $39.09 | $39.26 | $38.35 | $38.47 | $37.63 | 358,053 |
| 2021-08-03 | $39.32 | $39.74 | $38.50 | $39.66 | $38.79 | 501,632 |
| 2021-08-02 | $39.42 | $40.23 | $39.31 | $39.34 | $38.48 | 518,741 |
| 2021-07-30 | $38.91 | $39.74 | $38.83 | $39.45 | $38.59 | 550,902 |
| 2021-07-29 | $39.47 | $39.78 | $39.13 | $39.16 | $38.30 | 470,893 |
| 2021-07-28 | $38.80 | $39.42 | $38.18 | $39.06 | $38.20 | 309,391 |
| 2021-07-27 | $38.92 | $39.16 | $38.44 | $38.81 | $37.96 | 481,520 |
| 2021-07-26 | $39.29 | $39.65 | $38.28 | $38.96 | $38.11 | 559,714 |
| 2021-07-23 | $39.11 | $39.43 | $39.03 | $39.24 | $38.38 | 299,123 |
| 2021-07-22 | $39.95 | $39.95 | $38.74 | $38.77 | $37.92 | 366,012 |
| 2021-07-21 | $39.99 | $40.68 | $39.90 | $40.18 | $39.30 | 492,725 |
| 2021-07-20 | $38.37 | $40.04 | $38.33 | $39.70 | $38.83 | 783,695 |
| 2021-07-19 | $37.75 | $38.63 | $37.31 | $37.86 | $37.03 | 601,677 |
| 2021-07-16 | $39.36 | $39.36 | $38.58 | $38.74 | $37.89 | 443,845 |
| 2021-07-15 | $39.34 | $39.66 | $38.49 | $39.07 | $38.21 | 623,985 |
| 2021-07-14 | $41.50 | $41.79 | $39.39 | $39.62 | $38.75 | 1,073,209 |
| 2021-07-13 | $41.14 | $41.45 | $40.73 | $41.01 | $40.11 | 633,240 |
| 2021-07-12 | $40.65 | $41.30 | $40.39 | $41.21 | $40.31 | 690,855 |
| 2021-07-09 | $40.93 | $41.36 | $40.68 | $41.00 | $40.10 | 376,335 |
| 2021-07-08 | $40.36 | $41.00 | $39.71 | $40.35 | $39.47 | 655,971 |
| 2021-07-07 | $41.26 | $41.69 | $40.70 | $40.97 | $40.07 | 731,063 |
| 2021-07-06 | $42.72 | $42.72 | $41.11 | $41.35 | $40.44 | 906,346 |
| 2021-07-02 | $42.43 | $42.97 | $42.14 | $42.64 | $41.71 | 325,078 |
| 2021-07-01 | $42.48 | $42.75 | $42.16 | $42.29 | $41.36 | 457,874 |
| 2021-06-30 | $40.71 | $42.30 | $40.67 | $42.26 | $41.33 | 845,256 |
| 2021-06-29 | $41.88 | $42.13 | $40.64 | $40.77 | $39.88 | 714,617 |
| 2021-06-28 | $43.20 | $43.25 | $41.51 | $41.71 | $40.80 | 956,077 |
| 2021-06-25 | $42.69 | $43.60 | $42.53 | $43.08 | $42.14 | 1,385,541 |
| 2021-06-24 | $41.47 | $42.75 | $41.06 | $42.54 | $41.61 | 736,436 |
| 2021-06-23 | $41.94 | $41.98 | $40.94 | $41.01 | $40.11 | 936,826 |
| 2021-06-22 | $41.83 | $42.39 | $41.50 | $41.72 | $40.81 | 1,272,589 |
| 2021-06-21 | $41.18 | $42.76 | $40.97 | $41.99 | $41.07 | 1,513,135 |
| 2021-06-18 | $41.63 | $42.41 | $40.78 | $40.81 | $39.92 | 1,870,887 |
| 2021-06-17 | $42.34 | $42.96 | $41.15 | $42.25 | $41.32 | 2,661,584 |
| 2021-06-16 | $42.54 | $43.25 | $42.23 | $42.52 | $41.59 | 933,464 |
| 2021-06-15 | $41.80 | $42.89 | $41.76 | $42.67 | $41.74 | 910,958 |
| 2021-06-14 | $41.66 | $42.00 | $41.36 | $41.62 | $40.71 | 762,980 |
| 2021-06-11 | $41.18 | $41.68 | $41.02 | $41.66 | $40.75 | 534,571 |
| 2021-06-10 | $40.58 | $41.42 | $40.53 | $41.08 | $40.18 | 741,056 |
| 2021-06-09 | $40.40 | $40.58 | $39.94 | $40.41 | $39.53 | 550,471 |
| 2021-06-08 | $40.19 | $40.19 | $39.63 | $40.14 | $39.26 | 478,016 |
| 2021-06-07 | $39.98 | $40.39 | $39.80 | $40.00 | $39.12 | 538,844 |
| 2021-06-04 | $39.68 | $40.07 | $39.60 | $39.94 | $39.07 | 403,928 |
| 2021-06-03 | $39.47 | $39.67 | $38.49 | $39.55 | $38.68 | 671,820 |
| 2021-06-02 | $40.17 | $40.49 | $39.41 | $39.67 | $38.80 | 797,140 |
| 2021-06-01 | $40.09 | $40.31 | $39.72 | $40.10 | $39.22 | 690,706 |
| 2021-05-28 | $40.34 | $40.60 | $39.62 | $40.07 | $39.19 | 525,928 |
| 2021-05-27 | $40.07 | $40.54 | $40.04 | $40.12 | $39.24 | 598,082 |
| 2021-05-26 | $39.28 | $40.40 | $39.03 | $40.08 | $39.20 | 621,521 |
| 2021-05-25 | $40.10 | $40.55 | $39.11 | $39.14 | $38.28 | 643,773 |
| 2021-05-24 | $39.31 | $40.09 | $39.14 | $39.77 | $38.90 | 1,668,877 |
| 2021-05-21 | $38.68 | $39.29 | $38.50 | $38.86 | $38.01 | 1,318,536 |
| 2021-05-20 | $37.81 | $38.30 | $37.24 | $38.23 | $37.39 | 917,136 |
| 2021-05-19 | $36.47 | $38.04 | $36.18 | $37.74 | $36.91 | 683,577 |
| 2021-05-18 | $37.97 | $38.21 | $37.56 | $37.56 | $36.74 | 566,078 |
| 2021-05-17 | $37.34 | $38.09 | $36.94 | $37.98 | $37.03 | 541,031 |
| 2021-05-14 | $37.23 | $37.66 | $36.93 | $37.39 | $36.45 | 351,344 |
| 2021-05-13 | $35.98 | $37.17 | $35.94 | $37.08 | $36.15 | 719,166 |
| 2021-05-12 | $36.50 | $37.00 | $35.51 | $35.69 | $34.79 | 720,407 |
| 2021-05-11 | $36.13 | $37.34 | $35.75 | $36.91 | $35.98 | 738,785 |
| 2021-05-10 | $37.46 | $37.81 | $36.82 | $36.88 | $35.95 | 1,458,254 |
| 2021-05-07 | $38.43 | $39.76 | $36.96 | $37.12 | $36.19 | 788,271 |
| 2021-05-06 | $38.20 | $38.82 | $37.59 | $38.82 | $37.84 | 591,787 |
| 2021-05-05 | $38.47 | $38.47 | $37.57 | $38.09 | $37.13 | 342,300 |
| 2021-05-04 | $37.77 | $38.25 | $37.27 | $38.22 | $37.26 | 471,103 |
| 2021-05-03 | $38.08 | $38.41 | $37.73 | $38.10 | $37.14 | 773,687 |
| 2021-04-30 | $37.73 | $38.13 | $37.52 | $37.72 | $36.77 | 930,345 |
| 2021-04-29 | $38.12 | $38.77 | $37.78 | $37.99 | $37.03 | 336,095 |
| 2021-04-28 | $37.43 | $37.93 | $37.19 | $37.88 | $36.93 | 623,814 |
| 2021-04-27 | $37.50 | $38.23 | $37.24 | $37.66 | $36.71 | 597,776 |
| 2021-04-26 | $37.81 | $38.14 | $37.48 | $37.61 | $36.66 | 462,251 |
| 2021-04-23 | $36.78 | $37.96 | $36.56 | $37.80 | $36.85 | 685,482 |
| 2021-04-22 | $37.31 | $37.73 | $36.40 | $36.69 | $35.77 | 719,137 |
| 2021-04-21 | $36.23 | $37.26 | $36.01 | $37.02 | $36.09 | 510,771 |
| 2021-04-20 | $36.07 | $36.25 | $35.42 | $35.98 | $35.08 | 644,868 |
| 2021-04-19 | $36.31 | $36.49 | $35.85 | $36.24 | $35.33 | 561,253 |
| 2021-04-16 | $35.50 | $36.73 | $35.01 | $36.40 | $35.48 | 921,998 |
| 2021-04-15 | $35.08 | $35.25 | $34.73 | $35.22 | $34.33 | 372,060 |
| 2021-04-14 | $34.43 | $35.15 | $34.43 | $34.66 | $33.79 | 657,955 |
| 2021-04-13 | $34.11 | $34.70 | $33.80 | $34.41 | $33.54 | 1,227,579 |
| 2021-04-12 | $34.90 | $35.02 | $34.32 | $34.41 | $33.54 | 383,772 |
| 2021-04-09 | $34.62 | $34.86 | $34.09 | $34.77 | $33.90 | 402,894 |
| 2021-04-08 | $34.22 | $34.70 | $33.81 | $34.62 | $33.75 | 487,470 |
| 2021-04-07 | $34.70 | $34.88 | $34.07 | $34.14 | $33.28 | 305,079 |
| 2021-04-06 | $34.61 | $35.00 | $34.49 | $34.56 | $33.69 | 340,310 |
| 2021-04-05 | $34.78 | $35.36 | $34.42 | $34.61 | $33.74 | 418,501 |
| 2021-04-01 | $34.18 | $34.56 | $33.81 | $34.52 | $33.65 | 625,761 |
| 2021-03-31 | $34.17 | $34.93 | $34.10 | $34.10 | $33.24 | 1,314,236 |
| 2021-03-30 | $33.91 | $34.46 | $33.69 | $34.11 | $33.25 | 438,430 |
| 2021-03-29 | $34.19 | $35.25 | $33.78 | $33.80 | $32.95 | 560,819 |
| 2021-03-26 | $34.42 | $34.98 | $34.12 | $34.51 | $33.64 | 582,700 |
| 2021-03-25 | $32.46 | $34.12 | $32.30 | $33.93 | $33.08 | 532,438 |
| 2021-03-24 | $33.30 | $34.32 | $32.69 | $32.73 | $31.91 | 597,772 |
| 2021-03-23 | $34.23 | $34.53 | $32.54 | $32.89 | $32.06 | 1,001,345 |
| 2021-03-22 | $35.39 | $35.51 | $34.13 | $34.68 | $33.81 | 738,661 |
| 2021-03-19 | $36.15 | $36.34 | $34.98 | $35.08 | $34.20 | 2,021,429 |
| 2021-03-18 | $36.44 | $37.42 | $36.05 | $36.24 | $35.33 | 886,125 |
| 2021-03-17 | $35.00 | $36.65 | $34.96 | $36.65 | $35.73 | 785,632 |
| 2021-03-16 | $35.36 | $36.03 | $34.80 | $35.15 | $34.27 | 967,990 |
| 2021-03-15 | $34.58 | $35.31 | $34.18 | $35.28 | $34.39 | 665,757 |
| 2021-03-12 | $34.52 | $35.15 | $34.07 | $34.61 | $33.74 | 779,468 |
| 2021-03-11 | $35.50 | $35.66 | $34.32 | $34.55 | $33.68 | 644,423 |
| 2021-03-10 | $33.57 | $35.58 | $33.57 | $35.12 | $34.24 | 1,370,820 |
| 2021-03-09 | $34.00 | $34.00 | $33.51 | $33.53 | $32.69 | 1,655,044 |
| 2021-03-08 | $33.91 | $34.00 | $33.43 | $33.69 | $32.84 | 886,307 |
| 2021-03-05 | $33.04 | $33.62 | $31.97 | $33.45 | $32.61 | 744,506 |
| 2021-03-04 | $33.12 | $33.75 | $32.41 | $32.88 | $32.05 | 640,051 |
| 2021-03-03 | $33.68 | $34.01 | $33.08 | $33.32 | $32.48 | 1,371,267 |
| 2021-03-02 | $33.07 | $33.98 | $32.66 | $33.47 | $32.63 | 1,093,341 |
| 2021-03-01 | $32.50 | $33.27 | $31.30 | $32.98 | $32.15 | 1,693,792 |
| 2021-02-26 | $30.96 | $32.50 | $30.24 | $31.65 | $30.85 | 2,242,915 |
| 2021-02-25 | $28.48 | $28.58 | $26.72 | $26.72 | $26.05 | 637,350 |
| 2021-02-24 | $26.99 | $28.82 | $26.71 | $28.63 | $27.91 | 757,318 |
| 2021-02-23 | $27.31 | $27.57 | $26.53 | $26.83 | $26.16 | 484,083 |
| 2021-02-22 | $27.26 | $27.70 | $27.08 | $27.40 | $26.71 | 407,201 |
| 2021-02-19 | $26.99 | $27.73 | $26.70 | $27.57 | $26.88 | 392,481 |
| 2021-02-18 | $27.30 | $27.39 | $26.50 | $26.99 | $26.31 | 399,171 |
| 2021-02-17 | $27.17 | $27.81 | $27.00 | $27.39 | $26.70 | 367,544 |
| 2021-02-16 | $27.39 | $27.42 | $26.61 | $27.06 | $26.38 | 360,881 |
| 2021-02-12 | $27.56 | $27.76 | $27.01 | $27.28 | $26.59 | 237,797 |
| 2021-02-11 | $27.38 | $27.82 | $27.16 | $27.60 | $26.91 | 337,720 |
| 2021-02-10 | $27.78 | $27.86 | $27.15 | $27.21 | $26.53 | 338,649 |
| 2021-02-09 | $27.68 | $27.87 | $26.93 | $27.68 | $26.98 | 452,591 |
| 2021-02-08 | $27.23 | $27.74 | $27.16 | $27.62 | $26.93 | 332,552 |
| 2021-02-05 | $27.99 | $27.99 | $26.95 | $27.15 | $26.47 | 305,161 |
| 2021-02-04 | $27.21 | $27.65 | $27.00 | $27.60 | $26.91 | 277,859 |
| 2021-02-03 | $26.95 | $27.26 | $26.68 | $27.16 | $26.48 | 305,657 |
| 2021-02-02 | $27.42 | $27.49 | $26.85 | $27.04 | $26.36 | 349,152 |
| 2021-02-01 | $25.95 | $27.13 | $25.94 | $26.93 | $26.25 | 450,826 |
| 2021-01-29 | $26.94 | $27.14 | $25.62 | $25.70 | $25.05 | 760,761 |
| 2021-01-28 | $27.69 | $28.02 | $26.85 | $27.03 | $26.35 | 456,587 |
| 2021-01-27 | $27.81 | $28.02 | $26.65 | $27.32 | $26.63 | 572,699 |
| 2021-01-26 | $28.73 | $28.98 | $28.18 | $28.52 | $27.80 | 328,367 |
| 2021-01-25 | $28.13 | $28.82 | $27.80 | $28.55 | $27.83 | 355,643 |
| 2021-01-22 | $28.33 | $28.75 | $28.05 | $28.40 | $27.69 | 475,669 |
| 2021-01-21 | $28.71 | $29.16 | $28.45 | $28.65 | $27.93 | 370,751 |
| 2021-01-20 | $28.64 | $28.90 | $28.23 | $28.62 | $27.90 | 564,368 |
| 2021-01-19 | $29.01 | $29.50 | $28.38 | $28.58 | $27.86 | 586,134 |
| 2021-01-15 | $28.78 | $29.10 | $28.45 | $28.52 | $27.80 | 454,321 |
| 2021-01-14 | $29.16 | $29.84 | $29.06 | $29.16 | $28.43 | 367,808 |
| 2021-01-13 | $29.23 | $29.52 | $28.77 | $29.06 | $28.33 | 515,207 |
| 2021-01-12 | $29.97 | $30.05 | $29.21 | $29.23 | $28.50 | 518,509 |
| 2021-01-11 | $30.18 | $30.86 | $29.80 | $30.07 | $29.31 | 400,975 |
| 2021-01-08 | $30.88 | $31.30 | $29.93 | $30.59 | $29.82 | 1,162,344 |
| 2021-01-07 | $30.41 | $31.00 | $30.20 | $30.82 | $30.05 | 529,341 |
| 2021-01-06 | $29.66 | $31.00 | $29.30 | $30.28 | $29.52 | 1,557,575 |
| 2021-01-05 | $28.00 | $29.67 | $27.89 | $29.18 | $28.45 | 718,435 |
| 2021-01-04 | $27.93 | $27.93 | $27.05 | $27.83 | $27.13 | 664,583 |
| 2020-12-31 | $27.44 | $27.80 | $27.24 | $27.66 | $26.96 | 327,720 |
| 2020-12-30 | $27.30 | $27.73 | $27.10 | $27.43 | $26.74 | 233,313 |
| 2020-12-29 | $27.47 | $27.78 | $26.84 | $27.19 | $26.51 | 265,347 |
| 2020-12-28 | $27.20 | $27.71 | $27.13 | $27.41 | $26.72 | 296,831 |
| 2020-12-24 | $27.29 | $27.31 | $26.79 | $26.96 | $26.28 | 126,670 |
| 2020-12-23 | $26.94 | $27.26 | $26.69 | $27.03 | $26.35 | 250,156 |
| 2020-12-22 | $26.28 | $26.82 | $26.10 | $26.62 | $25.95 | 223,407 |
| 2020-12-21 | $26.34 | $26.57 | $25.64 | $26.24 | $25.58 | 470,190 |
| 2020-12-18 | $27.01 | $27.56 | $26.80 | $26.98 | $26.30 | 1,164,505 |
| 2020-12-17 | $26.41 | $27.00 | $26.36 | $26.90 | $26.22 | 325,919 |
| 2020-12-16 | $26.07 | $26.28 | $25.60 | $26.16 | $25.50 | 292,197 |
| 2020-12-15 | $25.82 | $26.18 | $25.41 | $25.99 | $25.34 | 335,620 |
| 2020-12-14 | $25.74 | $26.03 | $25.40 | $25.54 | $24.90 | 357,716 |
| 2020-12-11 | $26.43 | $26.58 | $25.09 | $25.39 | $24.75 | 345,192 |
| 2020-12-10 | $25.98 | $26.81 | $25.72 | $26.70 | $26.03 | 443,054 |
| 2020-12-09 | $26.01 | $26.36 | $25.82 | $26.17 | $25.51 | 466,789 |
| 2020-12-08 | $24.81 | $25.94 | $24.81 | $25.76 | $25.11 | 469,221 |
| 2020-12-07 | $24.87 | $25.11 | $24.33 | $25.02 | $24.39 | 451,873 |
| 2020-12-04 | $24.35 | $24.99 | $24.17 | $24.93 | $24.30 | 336,112 |
| 2020-12-03 | $24.40 | $24.55 | $24.09 | $24.33 | $23.72 | 316,900 |
| 2020-12-02 | $24.12 | $24.54 | $23.91 | $24.40 | $23.79 | 320,690 |
| 2020-12-01 | $24.54 | $24.82 | $24.14 | $24.18 | $23.57 | 646,748 |
| 2020-11-30 | $24.46 | $24.73 | $24.03 | $24.10 | $23.49 | 565,863 |
| 2020-11-27 | $24.80 | $24.95 | $24.52 | $24.65 | $24.03 | 124,406 |
| 2020-11-25 | $25.16 | $25.16 | $24.47 | $24.80 | $24.18 | 262,462 |
| 2020-11-24 | $25.36 | $25.58 | $24.80 | $25.33 | $24.69 | 796,097 |
| 2020-11-23 | $25.06 | $25.46 | $24.75 | $24.94 | $24.31 | 555,601 |
| 2020-11-20 | $24.79 | $25.29 | $24.58 | $24.86 | $24.24 | 958,355 |
| 2020-11-19 | $24.81 | $25.03 | $24.42 | $24.99 | $24.36 | 203,850 |
| 2020-11-18 | $25.42 | $25.42 | $24.87 | $24.94 | $24.31 | 389,965 |
| 2020-11-17 | $24.74 | $25.56 | $24.32 | $25.39 | $24.75 | 485,301 |
| 2020-11-16 | $25.32 | $25.38 | $24.70 | $25.10 | $24.47 | 356,057 |
| 2020-11-13 | $23.89 | $24.73 | $23.79 | $24.61 | $23.99 | 392,696 |
| 2020-11-12 | $24.29 | $24.46 | $23.43 | $23.60 | $23.01 | 541,542 |
| 2020-11-11 | $25.65 | $25.73 | $24.31 | $24.60 | $23.98 | 485,501 |
| 2020-11-10 | $25.04 | $25.77 | $24.91 | $25.65 | $25.01 | 505,034 |
| 2020-11-09 | $24.95 | $25.49 | $24.62 | $24.66 | $24.04 | 777,325 |
| 2020-11-06 | $23.69 | $23.89 | $23.23 | $23.36 | $22.77 | 388,748 |
| 2020-11-05 | $22.80 | $23.72 | $22.66 | $23.48 | $22.89 | 491,935 |
| 2020-11-04 | $22.53 | $23.64 | $22.49 | $22.62 | $22.05 | 419,403 |
| 2020-11-03 | $23.06 | $23.45 | $22.96 | $23.17 | $22.59 | 486,572 |
| 2020-11-02 | $21.34 | $22.63 | $21.34 | $22.53 | $21.96 | 709,497 |
| 2020-10-30 | $22.38 | $22.85 | $20.80 | $20.98 | $20.45 | 1,050,533 |
| 2020-10-29 | $21.15 | $22.22 | $20.91 | $22.06 | $21.51 | 776,381 |
| 2020-10-28 | $21.85 | $22.13 | $21.31 | $21.36 | $20.82 | 447,415 |
| 2020-10-27 | $22.70 | $22.97 | $22.37 | $22.38 | $21.82 | 361,926 |
| 2020-10-26 | $22.70 | $22.89 | $22.52 | $22.82 | $22.25 | 407,319 |
| 2020-10-23 | $23.40 | $23.55 | $23.00 | $23.17 | $22.59 | 316,289 |
| 2020-10-22 | $22.80 | $23.21 | $22.55 | $23.13 | $22.55 | 519,307 |
| 2020-10-21 | $22.44 | $22.75 | $22.17 | $22.46 | $21.90 | 313,028 |
| 2020-10-20 | $22.55 | $22.97 | $22.34 | $22.50 | $21.93 | 358,499 |
| 2020-10-19 | $22.88 | $22.92 | $22.37 | $22.39 | $21.83 | 294,803 |
| 2020-10-16 | $22.87 | $23.32 | $22.80 | $22.82 | $22.25 | 392,082 |
| 2020-10-15 | $22.08 | $22.95 | $21.60 | $22.89 | $22.31 | 294,484 |
| 2020-10-14 | $22.25 | $22.74 | $22.18 | $22.40 | $21.84 | 337,928 |
| 2020-10-13 | $21.87 | $22.47 | $21.63 | $22.35 | $21.79 | 387,059 |
| 2020-10-12 | $22.43 | $22.43 | $21.69 | $22.22 | $21.66 | 401,640 |
| 2020-10-09 | $22.45 | $22.83 | $22.28 | $22.45 | $21.89 | 406,415 |
| 2020-10-08 | $22.00 | $22.35 | $21.79 | $22.23 | $21.67 | 361,910 |
| 2020-10-07 | $21.78 | $22.09 | $21.57 | $21.80 | $21.25 | 631,847 |
| 2020-10-06 | $22.07 | $22.09 | $21.46 | $21.47 | $20.93 | 880,896 |
| 2020-10-05 | $21.46 | $21.83 | $21.31 | $21.78 | $21.23 | 415,114 |
| 2020-10-02 | $20.57 | $21.43 | $20.05 | $21.26 | $20.73 | 567,180 |
| 2020-10-01 | $21.01 | $21.27 | $20.53 | $20.99 | $20.46 | 563,971 |
| 2020-09-30 | $20.07 | $20.88 | $20.06 | $20.82 | $20.30 | 762,891 |
| 2020-09-29 | $20.00 | $20.18 | $19.54 | $19.87 | $19.37 | 542,053 |
| 2020-09-28 | $19.68 | $20.01 | $19.57 | $19.82 | $19.32 | 450,304 |
| 2020-09-25 | $18.68 | $19.55 | $18.68 | $19.35 | $18.86 | 369,948 |
| 2020-09-24 | $18.55 | $19.11 | $18.35 | $18.82 | $18.35 | 593,206 |
| 2020-09-23 | $19.21 | $19.38 | $18.45 | $18.47 | $18.01 | 555,737 |
| 2020-09-22 | $19.13 | $19.31 | $18.79 | $19.22 | $18.74 | 660,043 |
| 2020-09-21 | $19.00 | $19.17 | $18.24 | $19.04 | $18.56 | 957,841 |
| 2020-09-18 | $20.35 | $20.38 | $19.48 | $19.77 | $19.27 | 1,830,615 |
| 2020-09-17 | $20.05 | $20.25 | $19.68 | $20.20 | $19.69 | 444,132 |
| 2020-09-16 | $20.27 | $20.59 | $20.11 | $20.27 | $19.76 | 448,115 |
| 2020-09-15 | $20.23 | $20.45 | $19.97 | $20.08 | $19.58 | 349,246 |
| 2020-09-14 | $19.82 | $20.09 | $19.56 | $20.04 | $19.54 | 397,118 |
| 2020-09-11 | $19.87 | $19.90 | $19.35 | $19.61 | $19.12 | 435,289 |
| 2020-09-10 | $20.15 | $20.16 | $19.74 | $19.79 | $19.29 | 450,322 |
| 2020-09-09 | $19.95 | $20.10 | $19.59 | $19.91 | $19.41 | 485,890 |
| 2020-09-08 | $20.07 | $20.17 | $19.58 | $19.76 | $19.26 | 506,856 |
| 2020-09-04 | $20.82 | $20.82 | $19.66 | $20.25 | $19.74 | 425,633 |
| 2020-09-03 | $20.67 | $20.81 | $19.82 | $20.40 | $19.89 | 583,359 |
| 2020-09-02 | $20.23 | $20.81 | $19.97 | $20.66 | $20.14 | 414,037 |
| 2020-09-01 | $19.93 | $20.25 | $19.67 | $20.18 | $19.67 | 399,071 |
| 2020-08-31 | $20.23 | $20.54 | $20.05 | $20.07 | $19.57 | 594,504 |
| 2020-08-28 | $20.09 | $20.40 | $19.94 | $20.38 | $19.87 | 268,996 |
| 2020-08-27 | $19.49 | $20.24 | $19.11 | $20.02 | $19.52 | 370,860 |
| 2020-08-26 | $19.62 | $19.62 | $19.09 | $19.40 | $18.91 | 358,604 |
| 2020-08-25 | $19.63 | $19.73 | $19.21 | $19.62 | $19.13 | 375,796 |
| 2020-08-24 | $19.43 | $19.72 | $19.16 | $19.56 | $19.07 | 323,826 |
| 2020-08-21 | $19.45 | $19.57 | $19.06 | $19.15 | $18.67 | 375,407 |
| 2020-08-20 | $19.68 | $20.07 | $19.55 | $19.66 | $19.17 | 493,247 |
| 2020-08-19 | $19.71 | $20.12 | $19.69 | $19.99 | $19.49 | 453,471 |
| 2020-08-18 | $20.10 | $20.12 | $19.50 | $19.67 | $19.18 | 568,209 |
| 2020-08-17 | $19.91 | $20.25 | $19.47 | $20.17 | $19.66 | 528,292 |
| 2020-08-14 | $19.76 | $20.12 | $19.64 | $19.75 | $19.25 | 439,271 |
| 2020-08-13 | $20.12 | $20.42 | $19.77 | $19.93 | $19.43 | 693,472 |
| 2020-08-12 | $20.50 | $20.51 | $20.11 | $20.29 | $19.78 | 585,593 |
| 2020-08-11 | $21.16 | $21.26 | $20.03 | $20.16 | $19.65 | 822,092 |
| 2020-08-10 | $20.94 | $21.29 | $20.69 | $20.73 | $20.21 | 694,187 |
| 2020-08-07 | $20.14 | $20.80 | $20.14 | $20.77 | $20.25 | 585,429 |
| 2020-08-06 | $19.56 | $20.31 | $19.45 | $20.20 | $19.69 | 693,049 |
| 2020-08-05 | $19.60 | $19.61 | $18.90 | $19.57 | $19.08 | 773,002 |
| 2020-08-04 | $18.99 | $19.47 | $18.67 | $19.30 | $18.81 | 743,149 |
| 2020-08-03 | $19.16 | $19.32 | $18.41 | $18.97 | $18.49 | 1,014,154 |
| 2020-07-31 | $18.46 | $21.34 | $18.18 | $19.04 | $18.56 | 1,893,298 |
| 2020-07-30 | $16.67 | $16.98 | $16.19 | $16.79 | $16.37 | 663,905 |
| 2020-07-29 | $16.39 | $16.94 | $16.39 | $16.82 | $16.40 | 407,911 |
| 2020-07-28 | $16.59 | $16.90 | $16.16 | $16.19 | $15.78 | 731,078 |
| 2020-07-27 | $15.81 | $16.96 | $15.72 | $16.67 | $16.25 | 1,112,755 |
| 2020-07-24 | $15.74 | $15.97 | $15.60 | $15.84 | $15.44 | 823,152 |
| 2020-07-23 | $15.51 | $15.81 | $15.44 | $15.68 | $15.29 | 623,923 |
| 2020-07-22 | $15.11 | $16.06 | $15.11 | $15.64 | $15.25 | 615,802 |
| 2020-07-21 | $14.74 | $15.19 | $14.65 | $15.15 | $14.77 | 638,603 |
| 2020-07-20 | $14.75 | $14.83 | $14.41 | $14.46 | $14.10 | 845,705 |
| 2020-07-17 | $15.18 | $15.24 | $14.82 | $14.87 | $14.50 | 428,489 |
| 2020-07-16 | $15.12 | $15.37 | $14.90 | $15.11 | $14.73 | 540,200 |
| 2020-07-15 | $14.93 | $15.39 | $14.86 | $15.25 | $14.87 | 742,463 |
| 2020-07-14 | $14.26 | $14.42 | $13.94 | $14.42 | $14.06 | 673,774 |
| 2020-07-13 | $14.04 | $14.71 | $13.91 | $14.25 | $13.89 | 840,363 |
| 2020-07-10 | $13.69 | $14.02 | $13.54 | $13.97 | $13.62 | 388,688 |
| 2020-07-09 | $14.03 | $14.11 | $13.57 | $13.79 | $13.44 | 792,996 |
| 2020-07-08 | $14.16 | $14.25 | $13.85 | $14.16 | $13.80 | 848,478 |
| 2020-07-07 | $14.59 | $14.59 | $14.08 | $14.16 | $13.80 | 797,799 |
| 2020-07-06 | $14.85 | $14.96 | $14.38 | $14.70 | $14.33 | 522,576 |
| 2020-07-02 | $14.89 | $15.04 | $14.36 | $14.45 | $14.09 | 592,897 |
| 2020-07-01 | $14.75 | $15.13 | $14.34 | $14.53 | $14.16 | 643,225 |
| 2020-06-30 | $14.24 | $14.74 | $14.16 | $14.73 | $14.36 | 905,282 |
| 2020-06-29 | $13.94 | $14.51 | $13.72 | $14.35 | $13.99 | 619,809 |
| 2020-06-26 | $13.83 | $14.18 | $13.53 | $13.62 | $13.28 | 1,219,185 |
| 2020-06-25 | $13.57 | $14.07 | $13.51 | $13.98 | $13.63 | 718,208 |
| 2020-06-24 | $14.27 | $14.42 | $13.56 | $13.62 | $13.28 | 1,026,451 |
| 2020-06-23 | $14.69 | $14.69 | $14.15 | $14.46 | $14.10 | 678,815 |
| 2020-06-22 | $14.10 | $14.50 | $13.90 | $14.39 | $14.03 | 716,336 |
| 2020-06-19 | $14.75 | $15.01 | $14.18 | $14.25 | $13.89 | 1,291,804 |
| 2020-06-18 | $14.43 | $14.95 | $14.30 | $14.54 | $14.17 | 511,987 |
| 2020-06-17 | $15.48 | $15.55 | $14.55 | $14.56 | $14.19 | 886,643 |
| 2020-06-16 | $15.58 | $16.00 | $15.01 | $15.42 | $15.03 | 1,324,333 |
| 2020-06-15 | $14.97 | $16.35 | $14.82 | $16.22 | $15.81 | 687,770 |
| 2020-06-12 | $16.35 | $16.45 | $15.15 | $15.71 | $15.32 | 745,249 |
| 2020-06-11 | $16.00 | $16.40 | $15.29 | $15.46 | $15.07 | 871,362 |
| 2020-06-10 | $18.06 | $18.06 | $17.05 | $17.07 | $16.64 | 543,294 |
| 2020-06-09 | $18.45 | $18.61 | $17.84 | $18.13 | $17.67 | 511,921 |
| 2020-06-08 | $19.13 | $19.65 | $18.71 | $18.80 | $18.33 | 695,981 |
| 2020-06-05 | $17.94 | $19.48 | $17.54 | $18.84 | $18.37 | 913,327 |
| 2020-06-04 | $16.80 | $17.30 | $16.64 | $17.12 | $16.69 | 555,262 |
| 2020-06-03 | $16.82 | $17.47 | $16.66 | $17.02 | $16.59 | 870,243 |
| 2020-06-02 | $16.32 | $16.56 | $16.00 | $16.38 | $15.97 | 794,110 |
| 2020-06-01 | $16.08 | $16.55 | $16.00 | $16.15 | $15.74 | 1,079,288 |
| 2020-05-29 | $16.19 | $16.40 | $15.76 | $16.14 | $15.73 | 1,393,730 |
| 2020-05-28 | $17.47 | $17.47 | $16.33 | $16.40 | $15.99 | 1,257,723 |
| 2020-05-27 | $16.38 | $17.28 | $16.03 | $17.18 | $16.75 | 1,135,767 |
| 2020-05-26 | $16.28 | $16.53 | $15.70 | $15.99 | $15.59 | 761,425 |
| 2020-05-22 | $15.93 | $16.00 | $15.25 | $15.72 | $15.32 | 491,300 |
| 2020-05-21 | $15.76 | $15.92 | $15.45 | $15.79 | $15.39 | 465,981 |
| 2020-05-20 | $15.88 | $15.96 | $15.50 | $15.84 | $15.44 | 670,398 |
| 2020-05-19 | $15.55 | $15.94 | $15.10 | $15.39 | $15.00 | 859,248 |
| 2020-05-18 | $15.22 | $15.93 | $15.07 | $15.74 | $15.34 | 839,469 |
| 2020-05-15 | $13.76 | $14.28 | $13.71 | $14.24 | $13.88 | 1,701,577 |
| 2020-05-14 | $13.12 | $13.94 | $12.83 | $13.92 | $13.57 | 1,057,162 |
| 2020-05-13 | $14.12 | $14.15 | $13.35 | $13.58 | $13.24 | 701,409 |
| 2020-05-12 | $15.07 | $15.31 | $14.16 | $14.16 | $13.80 | 710,905 |
| 2020-05-11 | $15.09 | $15.23 | $14.60 | $14.97 | $14.59 | 826,384 |
| 2020-05-08 | $14.77 | $15.44 | $14.65 | $15.42 | $15.03 | 617,830 |
| 2020-05-07 | $14.49 | $14.84 | $14.21 | $14.37 | $14.01 | 871,388 |
| 2020-05-06 | $15.08 | $15.42 | $14.09 | $14.15 | $13.79 | 794,469 |
| 2020-05-05 | $15.02 | $15.93 | $14.91 | $15.01 | $14.63 | 891,768 |
| 2020-05-04 | $14.38 | $15.05 | $14.20 | $14.47 | $14.11 | 1,310,503 |
| 2020-05-01 | $15.67 | $16.29 | $14.12 | $14.60 | $14.23 | 2,091,477 |
| 2020-04-30 | $16.81 | $17.30 | $16.24 | $17.07 | $16.64 | 1,971,763 |
| 2020-04-29 | $16.67 | $17.37 | $16.54 | $17.23 | $16.80 | 1,169,449 |
| 2020-04-28 | $16.91 | $16.93 | $15.92 | $16.33 | $15.92 | 926,058 |
| 2020-04-27 | $15.74 | $16.59 | $15.54 | $16.31 | $15.90 | 1,206,638 |
| 2020-04-24 | $15.16 | $15.51 | $14.63 | $15.41 | $15.02 | 893,624 |
| 2020-04-23 | $14.50 | $15.29 | $14.38 | $15.06 | $14.68 | 810,869 |
| 2020-04-22 | $15.60 | $15.69 | $14.48 | $14.50 | $14.14 | 646,734 |
| 2020-04-21 | $15.04 | $15.69 | $14.81 | $15.08 | $14.70 | 834,925 |
| 2020-04-20 | $16.18 | $16.28 | $15.70 | $15.98 | $15.58 | 1,138,367 |
| 2020-04-17 | $16.35 | $16.82 | $15.60 | $16.65 | $16.23 | 1,281,293 |
| 2020-04-16 | $15.15 | $15.56 | $14.54 | $15.52 | $15.13 | 1,181,099 |
| 2020-04-15 | $15.75 | $15.88 | $15.00 | $15.13 | $14.75 | 1,041,085 |
| 2020-04-14 | $16.15 | $16.61 | $15.61 | $16.44 | $16.03 | 893,110 |
| 2020-04-13 | $16.37 | $16.68 | $15.29 | $15.69 | $15.30 | 920,697 |
| 2020-04-09 | $17.06 | $17.33 | $16.06 | $16.50 | $16.09 | 1,342,764 |
| 2020-04-08 | $14.09 | $16.77 | $13.75 | $16.37 | $15.96 | 1,989,946 |
| 2020-04-07 | $13.98 | $14.69 | $13.51 | $13.74 | $13.39 | 1,756,877 |
| 2020-04-06 | $12.76 | $13.64 | $12.35 | $13.32 | $12.99 | 1,310,523 |
| 2020-04-03 | $12.87 | $13.19 | $11.92 | $12.00 | $11.70 | 1,000,101 |
| 2020-04-02 | $12.98 | $13.95 | $12.58 | $13.25 | $12.92 | 935,764 |
| 2020-04-01 | $14.00 | $14.25 | $13.05 | $13.17 | $12.84 | 855,697 |
| 2020-03-31 | $15.55 | $16.06 | $14.56 | $15.00 | $14.62 | 1,100,587 |
| 2020-03-30 | $15.32 | $15.92 | $15.10 | $15.69 | $15.30 | 697,571 |
| 2020-03-27 | $16.19 | $16.58 | $15.19 | $15.34 | $14.95 | 1,067,281 |
| 2020-03-26 | $16.23 | $17.24 | $16.05 | $17.07 | $16.64 | 1,376,655 |
| 2020-03-25 | $13.90 | $16.89 | $13.81 | $15.85 | $15.45 | 2,183,527 |
| 2020-03-24 | $12.82 | $13.90 | $12.49 | $13.89 | $13.54 | 1,622,417 |
| 2020-03-23 | $11.56 | $12.61 | $10.62 | $11.99 | $11.69 | 1,671,089 |
| 2020-03-20 | $13.41 | $13.77 | $11.46 | $11.50 | $11.21 | 1,896,907 |
| 2020-03-19 | $11.19 | $13.81 | $10.78 | $13.25 | $12.92 | 2,000,244 |
| 2020-03-18 | $14.11 | $14.15 | $10.00 | $11.21 | $10.93 | 1,671,466 |
| 2020-03-17 | $15.56 | $16.50 | $14.42 | $15.13 | $14.75 | 2,166,069 |
| 2020-03-16 | $16.90 | $17.06 | $14.78 | $15.34 | $14.95 | 1,693,850 |
| 2020-03-13 | $18.34 | $19.01 | $16.95 | $18.99 | $18.51 | 1,445,060 |
| 2020-03-12 | $18.54 | $18.58 | $16.20 | $17.52 | $17.08 | 1,717,252 |
| 2020-03-11 | $21.18 | $21.62 | $19.84 | $20.03 | $19.53 | 1,001,738 |
| 2020-03-10 | $22.42 | $22.50 | $21.18 | $21.81 | $21.26 | 1,142,637 |
| 2020-03-09 | $22.11 | $22.22 | $19.00 | $21.77 | $21.22 | 1,327,774 |
| 2020-03-06 | $23.50 | $24.17 | $23.30 | $24.04 | $23.44 | 921,272 |
| 2020-03-05 | $24.58 | $25.05 | $23.98 | $24.47 | $23.85 | 705,593 |
| 2020-03-04 | $24.42 | $25.22 | $24.34 | $25.19 | $24.56 | 690,980 |
| 2020-03-03 | $24.62 | $25.25 | $23.36 | $23.55 | $22.96 | 799,059 |
| 2020-03-02 | $24.17 | $24.67 | $23.58 | $24.62 | $24.00 | 1,087,312 |
| 2020-02-28 | $23.71 | $24.25 | $23.24 | $23.94 | $23.34 | 2,271,785 |
| 2020-02-27 | $25.14 | $25.76 | $24.40 | $24.41 | $23.80 | 889,926 |
| 2020-02-26 | $25.97 | $26.59 | $25.55 | $25.73 | $25.08 | 1,092,545 |
| 2020-02-25 | $27.55 | $27.67 | $25.85 | $25.88 | $25.23 | 1,174,291 |
| 2020-02-24 | $27.63 | $28.26 | $27.41 | $27.44 | $26.75 | 1,543,172 |
| 2020-02-21 | $27.01 | $28.61 | $27.01 | $28.21 | $27.50 | 2,161,861 |
| 2020-02-20 | $25.89 | $26.14 | $25.56 | $26.09 | $25.43 | 1,006,639 |
| 2020-02-19 | $25.31 | $25.97 | $25.21 | $25.91 | $25.26 | 786,549 |
| 2020-02-18 | $25.39 | $25.59 | $25.08 | $25.26 | $24.62 | 663,156 |
| 2020-02-14 | $25.72 | $25.80 | $25.33 | $25.51 | $24.87 | 569,204 |
| 2020-02-13 | $25.21 | $25.85 | $25.10 | $25.71 | $25.06 | 979,602 |
| 2020-02-12 | $25.22 | $25.47 | $25.06 | $25.32 | $24.68 | 636,733 |
| 2020-02-11 | $24.50 | $25.03 | $24.45 | $25.01 | $24.38 | 885,511 |
| 2020-02-10 | $23.78 | $24.48 | $23.78 | $24.47 | $23.85 | 544,863 |
| 2020-02-07 | $23.82 | $23.88 | $23.55 | $23.78 | $23.18 | 501,767 |
| 2020-02-06 | $23.97 | $23.98 | $23.56 | $23.87 | $23.27 | 778,035 |
| 2020-02-05 | $23.60 | $24.16 | $23.60 | $23.84 | $23.24 | 1,104,921 |
| 2020-02-04 | $23.46 | $23.83 | $23.36 | $23.55 | $22.96 | 807,890 |
| 2020-02-03 | $22.97 | $23.43 | $22.97 | $23.18 | $22.60 | 1,461,764 |
| 2020-01-31 | $23.13 | $23.30 | $22.83 | $22.84 | $22.27 | 894,055 |
| 2020-01-30 | $23.69 | $23.86 | $23.04 | $23.30 | $22.71 | 944,066 |
| 2020-01-29 | $24.67 | $24.76 | $23.89 | $23.96 | $23.36 | 1,067,003 |
| 2020-01-28 | $24.67 | $25.00 | $24.57 | $24.69 | $24.07 | 1,899,663 |
| 2020-01-27 | $23.60 | $24.45 | $23.51 | $24.16 | $23.55 | 1,752,289 |
| 2020-01-24 | $24.50 | $24.60 | $23.80 | $23.89 | $23.29 | 892,010 |
| 2020-01-23 | $24.40 | $24.52 | $24.17 | $24.50 | $23.88 | 672,048 |
| 2020-01-22 | $24.32 | $24.46 | $24.04 | $24.42 | $23.81 | 774,372 |
| 2020-01-21 | $23.84 | $24.22 | $23.75 | $24.22 | $23.61 | 679,344 |
| 2020-01-17 | $24.32 | $24.32 | $23.85 | $23.90 | $23.30 | 707,474 |
| 2020-01-16 | $23.96 | $24.20 | $23.91 | $24.20 | $23.59 | 711,953 |
| 2020-01-15 | $23.61 | $23.88 | $23.56 | $23.77 | $23.17 | 835,439 |
| 2020-01-14 | $23.64 | $23.89 | $23.54 | $23.63 | $23.04 | 596,042 |
| 2020-01-13 | $23.30 | $23.67 | $23.23 | $23.64 | $23.05 | 1,228,181 |
| 2020-01-10 | $23.14 | $23.32 | $22.92 | $23.23 | $22.65 | 877,532 |
| 2020-01-09 | $23.14 | $23.37 | $22.93 | $23.08 | $22.50 | 703,193 |
| 2020-01-08 | $22.88 | $23.13 | $22.86 | $22.96 | $22.38 | 891,163 |
| 2020-01-07 | $23.19 | $23.30 | $22.76 | $22.81 | $22.24 | 654,879 |
| 2020-01-06 | $23.11 | $23.30 | $22.95 | $23.27 | $22.69 | 709,702 |
| 2020-01-03 | $22.88 | $23.37 | $22.83 | $23.32 | $22.73 | 868,064 |
| 2020-01-02 | $23.38 | $23.50 | $22.78 | $23.18 | $22.60 | 790,397 |
| 2019-12-31 | $23.04 | $23.45 | $23.04 | $23.34 | $22.75 | 682,651 |
| 2019-12-30 | $23.11 | $23.23 | $22.93 | $23.06 | $22.48 | 662,762 |
| 2019-12-27 | $23.18 | $23.18 | $22.96 | $23.11 | $22.53 | 299,503 |
| 2019-12-26 | $23.12 | $23.36 | $23.07 | $23.14 | $22.56 | 346,048 |
| 2019-12-24 | $22.92 | $23.16 | $22.80 | $23.08 | $22.50 | 365,406 |
| 2019-12-23 | $22.67 | $22.91 | $22.43 | $22.86 | $22.29 | 621,959 |
| 2019-12-20 | $22.65 | $22.73 | $22.46 | $22.52 | $21.95 | 2,289,940 |
| 2019-12-19 | $22.97 | $23.01 | $22.45 | $22.61 | $22.04 | 593,556 |
| 2019-12-18 | $22.78 | $22.89 | $22.70 | $22.88 | $22.30 | 422,101 |
| 2019-12-17 | $22.65 | $22.81 | $22.49 | $22.66 | $22.09 | 508,147 |
| 2019-12-16 | $22.88 | $23.03 | $22.68 | $22.71 | $22.14 | 657,927 |
| 2019-12-13 | $22.70 | $22.81 | $22.45 | $22.67 | $22.10 | 461,041 |
| 2019-12-12 | $22.75 | $23.00 | $22.67 | $22.77 | $22.20 | 604,022 |
| 2019-12-11 | $22.93 | $22.98 | $22.80 | $22.81 | $22.24 | 394,157 |
| 2019-12-10 | $22.80 | $23.01 | $22.61 | $22.94 | $22.36 | 535,295 |
| 2019-12-09 | $22.97 | $23.08 | $22.75 | $22.90 | $22.32 | 752,855 |
| 2019-12-06 | $23.08 | $23.50 | $22.94 | $22.98 | $22.40 | 1,092,172 |
| 2019-12-05 | $22.67 | $22.79 | $22.52 | $22.64 | $22.07 | 1,173,718 |
| 2019-12-04 | $22.21 | $22.75 | $22.21 | $22.56 | $21.99 | 1,223,017 |
| 2019-12-03 | $21.81 | $22.35 | $21.65 | $22.17 | $21.61 | 492,008 |
| 2019-12-02 | $22.21 | $22.28 | $21.82 | $21.97 | $21.42 | 1,027,861 |
| 2019-11-29 | $22.36 | $22.40 | $22.06 | $22.11 | $21.55 | 643,558 |
| 2019-11-27 | $22.32 | $22.60 | $22.08 | $22.40 | $21.84 | 431,916 |
| 2019-11-26 | $22.56 | $22.56 | $21.87 | $22.03 | $21.48 | 758,771 |
| 2019-11-25 | $21.71 | $22.51 | $21.50 | $22.49 | $21.92 | 1,002,857 |
| 2019-11-22 | $21.34 | $21.76 | $21.23 | $21.53 | $20.99 | 706,189 |
| 2019-11-21 | $21.35 | $21.42 | $21.18 | $21.21 | $20.68 | 805,271 |
| 2019-11-20 | $21.25 | $21.46 | $21.14 | $21.34 | $20.80 | 1,076,127 |
| 2019-11-19 | $21.22 | $21.53 | $21.09 | $21.35 | $20.81 | 700,765 |
| 2019-11-18 | $20.48 | $21.16 | $20.48 | $21.14 | $20.61 | 910,331 |
| 2019-11-15 | $20.00 | $20.49 | $19.92 | $20.42 | $19.91 | 1,238,798 |
| 2019-11-14 | $19.99 | $20.02 | $19.84 | $19.99 | $19.49 | 721,632 |
| 2019-11-13 | $19.76 | $19.99 | $19.69 | $19.97 | $19.47 | 394,289 |
| 2019-11-12 | $19.82 | $20.07 | $19.74 | $19.98 | $19.48 | 460,524 |
| 2019-11-11 | $19.80 | $20.05 | $19.80 | $19.87 | $19.37 | 644,451 |
| 2019-11-08 | $19.83 | $20.01 | $19.54 | $19.96 | $19.46 | 1,012,270 |
| 2019-11-07 | $20.02 | $20.12 | $19.70 | $19.81 | $19.31 | 470,379 |
| 2019-11-06 | $19.97 | $20.03 | $19.85 | $19.90 | $19.40 | 838,268 |
| 2019-11-05 | $19.76 | $20.00 | $19.61 | $19.89 | $19.39 | 685,784 |
| 2019-11-04 | $19.26 | $19.74 | $19.14 | $19.64 | $19.15 | 1,135,507 |
| 2019-11-01 | $18.35 | $19.85 | $18.35 | $19.01 | $18.53 | 1,105,309 |
| 2019-10-31 | $17.91 | $18.23 | $17.75 | $18.22 | $17.76 | 855,004 |
| 2019-10-30 | $17.78 | $18.00 | $17.56 | $17.99 | $17.54 | 458,105 |
| 2019-10-29 | $17.71 | $18.06 | $17.65 | $17.82 | $17.37 | 536,300 |
| 2019-10-28 | $17.57 | $17.98 | $17.57 | $17.70 | $17.26 | 930,999 |
| 2019-10-25 | $17.34 | $17.68 | $17.20 | $17.44 | $17.00 | 807,005 |
| 2019-10-24 | $17.55 | $17.55 | $17.19 | $17.43 | $16.99 | 247,929 |
| 2019-10-23 | $17.53 | $17.57 | $17.21 | $17.52 | $17.08 | 286,160 |
| 2019-10-22 | $17.12 | $17.52 | $17.09 | $17.44 | $17.00 | 347,849 |
| 2019-10-21 | $17.00 | $17.32 | $16.90 | $17.14 | $16.71 | 445,972 |
| 2019-10-18 | $16.75 | $17.01 | $16.65 | $17.00 | $16.57 | 410,484 |
| 2019-10-17 | $16.79 | $17.01 | $16.64 | $16.84 | $16.42 | 513,071 |
| 2019-10-16 | $16.51 | $16.75 | $16.45 | $16.71 | $16.29 | 355,407 |
| 2019-10-15 | $16.48 | $16.76 | $16.43 | $16.53 | $16.11 | 327,064 |
| 2019-10-14 | $16.49 | $16.61 | $16.22 | $16.34 | $15.93 | 266,280 |
| 2019-10-11 | $16.38 | $16.82 | $16.30 | $16.59 | $16.17 | 337,619 |
| 2019-10-10 | $16.06 | $16.23 | $16.00 | $16.10 | $15.70 | 267,994 |
| 2019-10-09 | $15.98 | $16.09 | $15.91 | $15.99 | $15.59 | 210,053 |
| 2019-10-08 | $15.99 | $16.01 | $15.70 | $15.80 | $15.40 | 380,490 |
| 2019-10-07 | $15.99 | $16.21 | $15.94 | $16.04 | $15.64 | 303,999 |
| 2019-10-04 | $15.94 | $16.11 | $15.74 | $16.07 | $15.67 | 209,078 |
| 2019-10-03 | $15.96 | $16.08 | $15.83 | $15.89 | $15.49 | 236,049 |
| 2019-10-02 | $16.15 | $16.32 | $15.94 | $16.08 | $15.68 | 365,171 |
| 2019-10-01 | $16.63 | $16.89 | $16.13 | $16.24 | $15.83 | 411,636 |
| 2019-09-30 | $16.46 | $16.78 | $16.46 | $16.57 | $16.15 | 453,345 |
| 2019-09-27 | $16.67 | $16.83 | $16.43 | $16.47 | $16.06 | 388,735 |
| 2019-09-26 | $16.93 | $16.94 | $16.46 | $16.60 | $16.18 | 273,028 |
| 2019-09-25 | $16.70 | $16.95 | $16.60 | $16.92 | $16.49 | 330,087 |
| 2019-09-24 | $16.95 | $17.00 | $16.61 | $16.70 | $16.28 | 399,915 |
| 2019-09-23 | $16.94 | $17.03 | $16.75 | $16.91 | $16.48 | 331,886 |
| 2019-09-20 | $16.94 | $17.03 | $16.77 | $16.98 | $16.55 | 1,032,400 |
| 2019-09-19 | $17.00 | $17.17 | $16.88 | $16.89 | $16.47 | 407,987 |
| 2019-09-18 | $17.00 | $17.03 | $16.81 | $17.00 | $16.57 | 351,249 |
| 2019-09-17 | $17.30 | $17.51 | $16.71 | $17.06 | $16.63 | 357,814 |
| 2019-09-16 | $16.84 | $17.00 | $16.75 | $16.97 | $16.54 | 290,426 |
| 2019-09-13 | $17.17 | $17.44 | $16.79 | $16.96 | $16.53 | 349,776 |
| 2019-09-12 | $17.15 | $17.17 | $16.74 | $17.03 | $16.60 | 387,295 |
| 2019-09-11 | $17.05 | $17.21 | $16.94 | $17.17 | $16.74 | 413,173 |
| 2019-09-10 | $17.29 | $17.39 | $16.95 | $17.05 | $16.62 | 630,382 |
| 2019-09-09 | $16.77 | $17.35 | $16.75 | $17.34 | $16.90 | 333,406 |
| 2019-09-06 | $16.68 | $16.88 | $16.40 | $16.74 | $16.32 | 272,189 |
| 2019-09-05 | $16.45 | $16.72 | $16.21 | $16.56 | $16.14 | 393,485 |
| 2019-09-04 | $16.16 | $16.33 | $16.07 | $16.21 | $15.80 | 266,231 |
| 2019-09-03 | $16.11 | $16.24 | $15.93 | $16.02 | $15.62 | 383,668 |
| 2019-08-30 | $16.24 | $16.32 | $15.98 | $16.22 | $15.81 | 357,882 |
| 2019-08-29 | $16.05 | $16.28 | $15.98 | $16.15 | $15.74 | 298,041 |
| 2019-08-28 | $15.48 | $16.03 | $15.48 | $15.92 | $15.52 | 535,545 |
| 2019-08-27 | $16.09 | $16.10 | $15.59 | $15.60 | $15.21 | 670,247 |
| 2019-08-26 | $15.89 | $16.03 | $15.80 | $15.98 | $15.58 | 331,112 |
| 2019-08-23 | $15.94 | $16.10 | $15.70 | $15.74 | $15.34 | 534,410 |
| 2019-08-22 | $16.17 | $16.17 | $15.93 | $15.99 | $15.59 | 278,650 |
| 2019-08-21 | $16.05 | $16.13 | $15.93 | $16.11 | $15.71 | 393,612 |
| 2019-08-20 | $16.00 | $16.02 | $15.74 | $15.90 | $15.50 | 445,621 |
| 2019-08-19 | $16.27 | $16.36 | $15.68 | $16.03 | $15.63 | 523,099 |
| 2019-08-16 | $15.93 | $16.20 | $15.93 | $16.08 | $15.68 | 372,394 |
| 2019-08-15 | $15.94 | $15.99 | $15.68 | $15.85 | $15.45 | 294,613 |
| 2019-08-14 | $15.86 | $16.03 | $15.77 | $15.88 | $15.48 | 484,020 |
| 2019-08-13 | $15.80 | $16.14 | $15.80 | $16.10 | $15.70 | 262,479 |
| 2019-08-12 | $15.89 | $15.94 | $15.71 | $15.81 | $15.41 | 256,083 |
| 2019-08-09 | $16.28 | $16.34 | $16.01 | $16.02 | $15.62 | 426,525 |
| 2019-08-08 | $16.19 | $16.39 | $16.08 | $16.35 | $15.94 | 542,775 |
| 2019-08-07 | $15.61 | $16.16 | $15.51 | $16.07 | $15.67 | 515,361 |
| 2019-08-06 | $15.64 | $15.83 | $15.45 | $15.77 | $15.37 | 695,261 |
| 2019-08-05 | $15.42 | $15.74 | $15.20 | $15.64 | $15.25 | 965,700 |
| 2019-08-02 | $16.14 | $16.33 | $14.94 | $15.78 | $15.38 | 850,074 |
| 2019-08-01 | $16.91 | $17.08 | $16.46 | $16.51 | $16.09 | 943,727 |
| 2019-07-31 | $16.74 | $17.39 | $16.68 | $16.74 | $16.32 | 1,636,947 |
| 2019-07-30 | $16.50 | $17.03 | $16.28 | $16.77 | $16.35 | 1,445,493 |
| 2019-07-29 | $16.71 | $16.89 | $16.47 | $16.76 | $16.34 | 1,851,499 |
| 2019-07-26 | $16.65 | $16.95 | $16.54 | $16.73 | $16.31 | 768,442 |
| 2019-07-25 | $16.76 | $16.93 | $16.40 | $16.52 | $16.10 | 497,997 |
| 2019-07-24 | $16.30 | $16.73 | $16.13 | $16.70 | $16.28 | 509,313 |
| 2019-07-23 | $15.95 | $16.29 | $15.86 | $16.28 | $15.87 | 409,958 |
| 2019-07-22 | $16.16 | $16.25 | $15.82 | $15.94 | $15.54 | 505,627 |
| 2019-07-19 | $15.63 | $16.23 | $15.63 | $16.10 | $15.70 | 757,554 |
| 2019-07-18 | $15.55 | $15.74 | $15.37 | $15.65 | $15.26 | 301,672 |
| 2019-07-17 | $15.45 | $15.64 | $15.35 | $15.53 | $15.14 | 367,307 |
| 2019-07-16 | $15.57 | $15.69 | $15.49 | $15.49 | $15.10 | 219,312 |
| 2019-07-15 | $15.69 | $15.78 | $15.54 | $15.62 | $15.23 | 212,917 |
| 2019-07-12 | $15.54 | $15.80 | $15.43 | $15.71 | $15.32 | 239,530 |
| 2019-07-11 | $15.57 | $15.87 | $15.36 | $15.54 | $15.15 | 240,222 |
| 2019-07-10 | $15.52 | $15.59 | $15.39 | $15.44 | $15.05 | 191,524 |
| 2019-07-09 | $15.49 | $15.62 | $15.21 | $15.43 | $15.04 | 204,634 |
| 2019-07-08 | $15.60 | $15.62 | $15.41 | $15.59 | $15.20 | 307,069 |
| 2019-07-05 | $15.55 | $15.65 | $15.38 | $15.58 | $15.19 | 193,030 |
| 2019-07-03 | $15.58 | $15.73 | $15.54 | $15.60 | $15.21 | 124,021 |
| 2019-07-02 | $15.37 | $15.64 | $15.16 | $15.61 | $15.22 | 408,552 |
| 2019-07-01 | $15.96 | $15.96 | $15.29 | $15.36 | $14.97 | 647,779 |
| 2019-06-28 | $15.64 | $15.92 | $15.63 | $15.87 | $15.47 | 1,379,826 |
| 2019-06-27 | $15.49 | $15.76 | $15.49 | $15.68 | $15.29 | 363,442 |
| 2019-06-26 | $15.58 | $15.58 | $15.16 | $15.44 | $15.05 | 361,078 |
| 2019-06-25 | $15.50 | $15.81 | $15.38 | $15.56 | $15.17 | 416,201 |
| 2019-06-24 | $15.51 | $15.58 | $15.43 | $15.50 | $15.11 | 312,032 |
| 2019-06-21 | $15.26 | $15.55 | $15.15 | $15.52 | $15.13 | 769,019 |
| 2019-06-20 | $15.49 | $15.64 | $15.26 | $15.37 | $14.98 | 452,939 |
| 2019-06-19 | $15.36 | $15.49 | $15.19 | $15.47 | $15.08 | 243,544 |
| 2019-06-18 | $15.26 | $15.66 | $15.20 | $15.33 | $14.94 | 273,189 |
| 2019-06-17 | $15.33 | $15.40 | $15.20 | $15.25 | $14.87 | 396,835 |
| 2019-06-14 | $15.08 | $15.27 | $15.03 | $15.24 | $14.86 | 321,861 |
| 2019-06-13 | $14.93 | $15.21 | $14.93 | $15.15 | $14.77 | 471,096 |
| 2019-06-12 | $14.90 | $14.99 | $14.71 | $14.85 | $14.48 | 198,092 |
| 2019-06-11 | $15.29 | $15.29 | $14.80 | $15.00 | $14.62 | 499,680 |
| 2019-06-10 | $15.08 | $15.29 | $15.08 | $15.14 | $14.76 | 278,450 |
| 2019-06-07 | $14.92 | $15.27 | $14.86 | $15.03 | $14.65 | 359,208 |
| 2019-06-06 | $14.77 | $14.94 | $14.65 | $14.82 | $14.45 | 322,570 |
| 2019-06-05 | $15.19 | $15.29 | $14.63 | $14.73 | $14.36 | 291,628 |
| 2019-06-04 | $14.74 | $15.20 | $14.74 | $15.17 | $14.79 | 536,026 |
| 2019-06-03 | $14.05 | $14.59 | $14.05 | $14.56 | $14.19 | 544,130 |
| 2019-05-31 | $14.33 | $14.41 | $13.91 | $14.05 | $13.70 | 661,018 |
| 2019-05-30 | $14.55 | $14.76 | $14.39 | $14.53 | $14.16 | 582,535 |
| 2019-05-29 | $14.53 | $14.65 | $14.33 | $14.55 | $14.18 | 464,744 |
| 2019-05-28 | $14.67 | $14.84 | $14.53 | $14.67 | $14.30 | 496,374 |
| 2019-05-24 | $14.69 | $14.80 | $14.54 | $14.67 | $14.30 | 330,688 |
| 2019-05-23 | $14.95 | $14.95 | $14.55 | $14.64 | $14.27 | 522,081 |
| 2019-05-22 | $15.06 | $15.21 | $14.96 | $15.08 | $14.70 | 335,990 |
| 2019-05-21 | $15.02 | $15.20 | $15.01 | $15.18 | $14.80 | 298,280 |
| 2019-05-20 | $14.59 | $14.97 | $14.47 | $14.94 | $14.56 | 382,759 |
| 2019-05-17 | $14.75 | $15.22 | $14.68 | $14.69 | $14.32 | 708,359 |
| 2019-05-16 | $14.55 | $14.67 | $14.42 | $14.45 | $14.09 | 348,278 |
| 2019-05-15 | $14.39 | $14.68 | $14.34 | $14.58 | $14.21 | 281,343 |
| 2019-05-14 | $14.49 | $14.68 | $14.44 | $14.51 | $14.15 | 330,691 |
| 2019-05-13 | $14.41 | $14.63 | $14.35 | $14.47 | $14.11 | 755,163 |
| 2019-05-10 | $14.81 | $14.81 | $14.44 | $14.69 | $14.32 | 748,489 |
| 2019-05-09 | $14.44 | $14.95 | $14.39 | $14.82 | $14.45 | 446,343 |
| 2019-05-08 | $14.57 | $14.72 | $14.42 | $14.62 | $14.25 | 790,568 |
| 2019-05-07 | $14.77 | $14.93 | $14.58 | $14.67 | $14.30 | 818,201 |
| 2019-05-06 | $14.23 | $14.93 | $14.23 | $14.90 | $14.53 | 738,767 |
| 2019-05-03 | $14.63 | $14.67 | $14.14 | $14.49 | $14.13 | 847,658 |
| 2019-05-02 | $14.14 | $14.37 | $13.99 | $14.26 | $13.90 | 553,410 |
| 2019-05-01 | $14.33 | $14.46 | $14.11 | $14.24 | $13.88 | 1,057,572 |
| 2019-04-30 | $14.65 | $14.65 | $14.18 | $14.37 | $14.01 | 692,641 |
| 2019-04-29 | $14.56 | $14.73 | $14.44 | $14.56 | $14.19 | 583,292 |
| 2019-04-26 | $14.22 | $14.60 | $14.08 | $14.58 | $14.21 | 342,221 |
| 2019-04-25 | $14.01 | $14.29 | $13.92 | $14.18 | $13.82 | 332,350 |
| 2019-04-24 | $13.81 | $14.20 | $13.81 | $14.06 | $13.71 | 402,120 |
| 2019-04-23 | $13.62 | $14.08 | $13.62 | $13.86 | $13.51 | 339,845 |
| 2019-04-22 | $13.58 | $13.73 | $13.38 | $13.60 | $13.26 | 386,047 |
| 2019-04-18 | $13.09 | $13.67 | $13.01 | $13.58 | $13.24 | 727,069 |
| 2019-04-17 | $13.88 | $13.93 | $12.96 | $13.13 | $12.80 | 1,660,041 |
| 2019-04-16 | $14.71 | $14.74 | $13.76 | $13.80 | $13.45 | 623,004 |
| 2019-04-15 | $14.39 | $14.63 | $14.28 | $14.57 | $14.20 | 527,138 |
| 2019-04-12 | $14.56 | $14.71 | $14.34 | $14.39 | $14.03 | 394,662 |
| 2019-04-11 | $14.64 | $14.72 | $14.39 | $14.47 | $14.11 | 598,091 |
| 2019-04-10 | $14.46 | $14.75 | $14.40 | $14.59 | $14.22 | 674,719 |
| 2019-04-09 | $14.41 | $14.65 | $14.35 | $14.44 | $14.08 | 479,975 |
| 2019-04-08 | $14.43 | $14.48 | $14.29 | $14.48 | $14.12 | 720,053 |
| 2019-04-05 | $14.27 | $14.68 | $14.27 | $14.51 | $14.15 | 761,664 |
| 2019-04-04 | $14.10 | $14.30 | $14.06 | $14.18 | $13.82 | 504,595 |
| 2019-04-03 | $14.17 | $14.32 | $14.04 | $14.08 | $13.73 | 381,837 |
| 2019-04-02 | $14.16 | $14.17 | $13.92 | $14.02 | $13.67 | 369,134 |
| 2019-04-01 | $14.18 | $14.28 | $14.01 | $14.13 | $13.77 | 491,732 |
| 2019-03-29 | $14.03 | $14.15 | $13.98 | $14.09 | $13.74 | 654,708 |
| 2019-03-28 | $13.97 | $14.07 | $13.76 | $13.92 | $13.57 | 288,992 |
| 2019-03-27 | $14.09 | $14.16 | $13.73 | $13.93 | $13.58 | 413,137 |
| 2019-03-26 | $14.24 | $14.33 | $13.92 | $14.11 | $13.76 | 771,796 |
| 2019-03-25 | $13.95 | $14.83 | $13.78 | $14.14 | $13.78 | 1,481,769 |
| 2019-03-22 | $14.38 | $14.49 | $14.00 | $14.04 | $13.69 | 624,957 |
| 2019-03-21 | $14.40 | $14.73 | $14.40 | $14.52 | $14.15 | 623,889 |
| 2019-03-20 | $14.57 | $14.75 | $14.38 | $14.44 | $14.08 | 457,980 |
| 2019-03-19 | $14.85 | $15.05 | $14.43 | $14.62 | $14.25 | 743,067 |
| 2019-03-18 | $14.24 | $14.41 | $14.13 | $14.32 | $13.96 | 591,944 |
| 2019-03-15 | $14.25 | $14.33 | $14.07 | $14.16 | $13.80 | 1,629,012 |
| 2019-03-14 | $14.03 | $14.33 | $14.01 | $14.23 | $13.87 | 685,221 |
| 2019-03-13 | $13.88 | $14.18 | $13.86 | $14.03 | $13.68 | 781,115 |
| 2019-03-12 | $13.87 | $14.05 | $13.82 | $13.83 | $13.48 | 617,156 |
| 2019-03-11 | $13.85 | $13.92 | $13.67 | $13.85 | $13.50 | 904,965 |
| 2019-03-08 | $13.73 | $13.85 | $13.54 | $13.78 | $13.43 | 585,026 |
| 2019-03-07 | $13.79 | $14.06 | $13.72 | $13.76 | $13.41 | 875,388 |
| 2019-03-06 | $14.50 | $14.50 | $13.76 | $13.76 | $13.41 | 736,371 |
| 2019-03-05 | $14.76 | $14.79 | $14.52 | $14.52 | $14.15 | 436,780 |
| 2019-03-04 | $15.25 | $15.25 | $14.64 | $14.72 | $14.35 | 1,169,682 |
| 2019-03-01 | $14.97 | $15.27 | $14.75 | $15.18 | $14.80 | 1,169,864 |
| 2019-02-28 | $14.89 | $15.13 | $14.82 | $14.82 | $14.45 | 1,693,425 |
| 2019-02-27 | $14.79 | $14.98 | $14.66 | $14.90 | $14.53 | 508,790 |
| 2019-02-26 | $15.71 | $15.82 | $14.85 | $14.86 | $14.49 | 939,426 |
| 2019-02-25 | $15.65 | $16.28 | $15.65 | $15.67 | $15.28 | 751,194 |
| 2019-02-22 | $15.46 | $16.26 | $15.03 | $15.63 | $15.24 | 870,498 |
| 2019-02-21 | $15.69 | $15.69 | $15.23 | $15.48 | $15.09 | 601,340 |
| 2019-02-20 | $15.49 | $15.66 | $15.30 | $15.61 | $15.22 | 718,684 |
| 2019-02-19 | $15.60 | $15.80 | $15.48 | $15.65 | $15.26 | 956,376 |
| 2019-02-15 | $15.70 | $15.85 | $15.61 | $15.74 | $15.34 | 459,647 |
| 2019-02-14 | $15.25 | $15.71 | $15.18 | $15.63 | $15.24 | 913,806 |
| 2019-02-13 | $15.61 | $15.69 | $15.33 | $15.41 | $15.02 | 962,546 |
| 2019-02-12 | $15.59 | $15.64 | $15.33 | $15.57 | $15.18 | 510,513 |
| 2019-02-11 | $15.30 | $15.56 | $15.26 | $15.47 | $15.08 | 331,993 |
| 2019-02-08 | $15.80 | $15.80 | $14.88 | $15.29 | $14.91 | 748,049 |
| 2019-02-07 | $15.85 | $15.99 | $15.69 | $15.89 | $15.49 | 524,697 |
| 2019-02-06 | $15.76 | $15.93 | $15.67 | $15.91 | $15.51 | 293,649 |
| 2019-02-05 | $15.81 | $16.05 | $15.71 | $15.84 | $15.44 | 462,621 |
| 2019-02-04 | $15.48 | $15.84 | $15.36 | $15.83 | $15.43 | 463,457 |
| 2019-02-01 | $15.69 | $15.70 | $15.40 | $15.46 | $15.07 | 652,563 |
| 2019-01-31 | $15.39 | $15.66 | $15.37 | $15.62 | $15.23 | 445,421 |
| 2019-01-30 | $15.32 | $15.52 | $15.17 | $15.44 | $15.05 | 361,400 |
| 2019-01-29 | $15.32 | $15.38 | $14.93 | $15.16 | $14.78 | 606,491 |
| 2019-01-28 | $15.44 | $15.53 | $14.84 | $15.21 | $14.83 | 472,620 |
| 2019-01-25 | $15.26 | $15.71 | $15.26 | $15.58 | $15.19 | 625,271 |
| 2019-01-24 | $15.15 | $15.43 | $15.06 | $15.18 | $14.80 | 330,428 |
| 2019-01-23 | $14.66 | $15.42 | $14.58 | $15.17 | $14.79 | 1,204,006 |
| 2019-01-22 | $14.89 | $15.01 | $14.48 | $14.58 | $14.21 | 1,050,654 |
| 2019-01-18 | $15.42 | $15.51 | $15.01 | $15.02 | $14.64 | 532,078 |
| 2019-01-17 | $15.23 | $15.53 | $15.23 | $15.32 | $14.93 | 447,917 |
| 2019-01-16 | $15.02 | $15.42 | $15.02 | $15.35 | $14.96 | 431,824 |
| 2019-01-15 | $14.80 | $15.08 | $14.80 | $14.95 | $14.57 | 492,908 |
| 2019-01-14 | $14.89 | $15.04 | $14.72 | $14.80 | $14.43 | 590,071 |
| 2019-01-11 | $14.75 | $15.04 | $14.71 | $14.92 | $14.54 | 466,158 |
| 2019-01-10 | $14.75 | $15.17 | $14.72 | $14.86 | $14.49 | 728,303 |
| 2019-01-09 | $14.64 | $15.08 | $14.60 | $14.76 | $14.39 | 1,187,741 |
| 2019-01-08 | $14.15 | $14.79 | $14.12 | $14.48 | $14.12 | 2,168,422 |
| 2019-01-07 | $15.18 | $15.22 | $14.06 | $14.08 | $13.73 | 1,753,056 |
| 2019-01-04 | $15.41 | $16.20 | $15.39 | $16.09 | $15.69 | 804,459 |
| 2019-01-03 | $15.56 | $15.71 | $15.11 | $15.31 | $14.93 | 1,360,726 |
| 2019-01-02 | $15.16 | $15.77 | $15.09 | $15.73 | $15.33 | 993,992 |
| 2018-12-31 | $15.60 | $15.71 | $15.15 | $15.35 | $14.96 | 506,542 |
| 2018-12-28 | $15.68 | $15.85 | $15.21 | $15.49 | $15.10 | 756,184 |
| 2018-12-27 | $15.47 | $15.62 | $15.00 | $15.62 | $15.23 | 724,856 |
| 2018-12-26 | $15.04 | $15.64 | $14.82 | $15.62 | $15.23 | 769,143 |
| 2018-12-24 | $15.50 | $15.51 | $14.93 | $14.93 | $14.55 | 218,026 |
| 2018-12-21 | $16.13 | $16.31 | $15.58 | $15.61 | $15.22 | 2,592,569 |
| 2018-12-20 | $16.41 | $16.41 | $15.99 | $16.12 | $15.71 | 865,618 |
| 2018-12-19 | $17.01 | $17.05 | $16.35 | $16.44 | $16.03 | 1,327,011 |
| 2018-12-18 | $16.65 | $17.11 | $16.63 | $16.97 | $16.54 | 943,301 |
| 2018-12-17 | $16.46 | $16.76 | $16.25 | $16.46 | $16.05 | 874,238 |
| 2018-12-14 | $17.61 | $17.70 | $16.64 | $16.77 | $16.35 | 509,685 |
| 2018-12-13 | $18.53 | $18.71 | $17.94 | $17.94 | $17.49 | 484,611 |
| 2018-12-12 | $18.82 | $18.99 | $18.41 | $18.46 | $18.00 | 406,108 |
| 2018-12-11 | $18.53 | $18.75 | $18.34 | $18.55 | $18.08 | 286,430 |
| 2018-12-10 | $18.39 | $18.53 | $17.90 | $18.22 | $17.76 | 503,145 |
| 2018-12-07 | $18.55 | $18.70 | $18.21 | $18.41 | $17.95 | 491,079 |
| 2018-12-06 | $18.36 | $18.59 | $17.93 | $18.59 | $18.12 | 456,930 |
| 2018-12-04 | $19.31 | $19.37 | $18.44 | $18.53 | $18.06 | 441,427 |
| 2018-12-03 | $19.52 | $19.73 | $19.09 | $19.33 | $18.84 | 405,417 |
| 2018-11-30 | $19.05 | $19.42 | $19.02 | $19.38 | $18.89 | 611,273 |
| 2018-11-29 | $19.22 | $19.42 | $19.00 | $19.05 | $18.57 | 358,899 |
| 2018-11-28 | $18.83 | $19.47 | $18.83 | $19.36 | $18.87 | 471,490 |
| 2018-11-27 | $18.72 | $18.85 | $18.58 | $18.72 | $18.25 | 366,809 |
| 2018-11-26 | $18.85 | $19.12 | $18.65 | $18.80 | $18.33 | 388,943 |
| 2018-11-23 | $18.35 | $18.83 | $18.29 | $18.67 | $18.20 | 166,896 |
| 2018-11-21 | $18.12 | $18.61 | $18.11 | $18.44 | $17.98 | 309,243 |
| 2018-11-20 | $18.64 | $18.65 | $18.03 | $18.10 | $17.64 | 662,673 |
| 2018-11-19 | $19.50 | $19.64 | $18.73 | $18.76 | $18.29 | 354,641 |
| 2018-11-16 | $19.31 | $19.51 | $19.08 | $19.50 | $19.01 | 768,716 |
| 2018-11-15 | $19.06 | $19.36 | $18.98 | $19.36 | $18.87 | 812,380 |
| 2018-11-14 | $19.22 | $19.53 | $19.09 | $19.21 | $18.73 | 617,263 |
| 2018-11-13 | $19.35 | $19.41 | $18.95 | $19.09 | $18.61 | 511,822 |
| 2018-11-12 | $19.54 | $19.68 | $19.25 | $19.27 | $18.79 | 559,328 |
| 2018-11-09 | $19.87 | $20.00 | $19.39 | $19.50 | $19.01 | 678,906 |
| 2018-11-08 | $19.85 | $20.01 | $19.76 | $20.00 | $19.50 | 873,386 |
| 2018-11-07 | $20.20 | $20.24 | $19.68 | $19.85 | $19.35 | 1,281,493 |
| 2018-11-06 | $19.47 | $20.09 | $19.47 | $20.09 | $19.58 | 838,040 |
| 2018-11-05 | $19.96 | $19.96 | $19.08 | $19.59 | $19.10 | 1,508,995 |
| 2018-11-02 | $17.64 | $19.82 | $17.64 | $19.71 | $19.21 | 2,598,603 |
| 2018-11-01 | $16.71 | $17.39 | $16.34 | $16.34 | $15.93 | 1,160,034 |
| 2018-10-31 | $16.89 | $16.89 | $16.56 | $16.58 | $16.16 | 563,891 |
| 2018-10-30 | $16.66 | $16.89 | $16.39 | $16.67 | $16.25 | 416,453 |
| 2018-10-29 | $16.56 | $16.90 | $16.35 | $16.58 | $16.16 | 488,498 |
| 2018-10-26 | $16.27 | $16.38 | $15.83 | $16.18 | $15.77 | 658,466 |
| 2018-10-25 | $16.23 | $16.50 | $16.21 | $16.39 | $15.98 | 573,475 |
| 2018-10-24 | $16.66 | $16.86 | $16.17 | $16.19 | $15.78 | 827,071 |
| 2018-10-23 | $16.47 | $16.80 | $16.37 | $16.66 | $16.24 | 757,389 |
| 2018-10-22 | $17.14 | $17.25 | $16.60 | $16.66 | $16.24 | 434,578 |
| 2018-10-19 | $17.29 | $17.50 | $17.00 | $17.09 | $16.66 | 274,728 |
| 2018-10-18 | $17.34 | $17.49 | $17.14 | $17.31 | $16.87 | 527,194 |
| 2018-10-17 | $17.35 | $17.52 | $17.02 | $17.35 | $16.91 | 381,255 |
| 2018-10-16 | $16.93 | $17.53 | $16.80 | $17.35 | $16.91 | 904,389 |
| 2018-10-15 | $16.91 | $17.30 | $16.78 | $17.06 | $16.63 | 683,482 |
| 2018-10-12 | $17.70 | $17.91 | $16.57 | $16.97 | $16.54 | 1,036,318 |
| 2018-10-11 | $17.29 | $17.92 | $17.28 | $17.41 | $16.97 | 1,255,218 |
| 2018-10-10 | $17.93 | $18.07 | $17.40 | $17.42 | $16.98 | 443,262 |
| 2018-10-09 | $17.62 | $18.09 | $17.60 | $17.93 | $17.48 | 419,132 |
| 2018-10-08 | $17.51 | $17.74 | $17.24 | $17.63 | $17.19 | 341,017 |
| 2018-10-05 | $17.57 | $17.84 | $17.29 | $17.45 | $17.01 | 307,530 |
| 2018-10-04 | $17.63 | $17.81 | $17.44 | $17.51 | $17.07 | 446,540 |
| 2018-10-03 | $18.12 | $18.24 | $17.43 | $17.73 | $17.28 | 729,363 |
| 2018-10-02 | $18.24 | $18.24 | $17.95 | $18.04 | $17.59 | 323,729 |
| 2018-10-01 | $18.45 | $18.55 | $17.97 | $18.19 | $17.73 | 391,433 |
| 2018-09-28 | $18.05 | $18.55 | $17.95 | $18.40 | $17.94 | 579,037 |
| 2018-09-27 | $17.95 | $18.20 | $17.85 | $18.10 | $17.64 | 307,650 |
| 2018-09-26 | $17.80 | $18.45 | $17.80 | $18.00 | $17.55 | 638,850 |
| 2018-09-25 | $18.15 | $18.20 | $17.93 | $18.05 | $17.60 | 627,767 |
| 2018-09-24 | $17.90 | $18.15 | $17.70 | $18.10 | $17.64 | 249,564 |
| 2018-09-21 | $18.00 | $18.25 | $17.75 | $18.00 | $17.55 | 885,833 |
| 2018-09-20 | $18.05 | $18.15 | $17.95 | $18.05 | $17.60 | 272,303 |
| 2018-09-19 | $18.45 | $18.55 | $17.95 | $18.00 | $17.55 | 535,574 |
| 2018-09-18 | $18.55 | $18.70 | $18.30 | $18.50 | $18.03 | 322,002 |
| 2018-09-17 | $18.65 | $18.75 | $18.40 | $18.55 | $18.08 | 576,027 |
| 2018-09-14 | $18.75 | $18.88 | $18.55 | $18.65 | $18.18 | 441,968 |
| 2018-09-13 | $18.30 | $18.81 | $18.10 | $18.65 | $18.18 | 605,185 |
| 2018-09-12 | $18.45 | $18.65 | $18.18 | $18.20 | $17.74 | 455,495 |
| 2018-09-11 | $18.45 | $18.70 | $18.20 | $18.40 | $17.94 | 531,665 |
| 2018-09-10 | $19.05 | $19.05 | $18.40 | $18.50 | $18.03 | 459,937 |
| 2018-09-07 | $19.15 | $19.45 | $18.95 | $19.05 | $18.57 | 474,129 |
| 2018-09-06 | $19.20 | $19.40 | $19.05 | $19.15 | $18.67 | 894,877 |
| 2018-09-05 | $19.20 | $19.45 | $18.80 | $19.15 | $18.67 | 454,545 |
| 2018-09-04 | $19.70 | $19.75 | $18.80 | $19.15 | $18.67 | 1,095,200 |
| 2018-08-31 | $19.79 | $20.02 | $19.70 | $19.80 | $19.30 | 1,139,484 |
| 2018-08-30 | $19.40 | $20.05 | $19.33 | $19.75 | $19.25 | 2,247,958 |
| 2018-08-29 | $19.35 | $19.63 | $19.35 | $19.50 | $19.01 | 347,696 |
| 2018-08-28 | $19.50 | $19.55 | $19.15 | $19.40 | $18.91 | 520,269 |
| 2018-08-27 | $19.60 | $19.75 | $19.45 | $19.50 | $19.01 | 267,835 |
| 2018-08-24 | $19.45 | $19.60 | $19.20 | $19.50 | $19.01 | 447,225 |
| 2018-08-23 | $19.65 | $19.67 | $19.20 | $19.40 | $18.91 | 271,976 |
| 2018-08-22 | $19.45 | $19.77 | $19.30 | $19.70 | $19.20 | 358,676 |
| 2018-08-21 | $19.30 | $19.80 | $19.30 | $19.55 | $19.06 | 705,403 |
| 2018-08-20 | $19.15 | $19.45 | $18.95 | $19.25 | $18.77 | 589,641 |
| 2018-08-17 | $19.10 | $19.30 | $18.95 | $19.15 | $18.67 | 351,990 |
| 2018-08-16 | $19.30 | $19.38 | $19.05 | $19.10 | $18.62 | 660,712 |
| 2018-08-15 | $19.60 | $19.60 | $19.20 | $19.25 | $18.77 | 277,264 |
| 2018-08-14 | $19.40 | $19.85 | $19.35 | $19.60 | $19.11 | 981,152 |
| 2018-08-13 | $19.10 | $19.45 | $18.85 | $19.35 | $18.86 | 839,180 |
| 2018-08-10 | $18.70 | $19.25 | $18.60 | $19.10 | $18.62 | 492,348 |
| 2018-08-09 | $19.45 | $19.45 | $18.85 | $18.85 | $18.38 | 323,509 |
| 2018-08-08 | $19.50 | $19.60 | $19.25 | $19.35 | $18.86 | 435,069 |
| 2018-08-07 | $20.35 | $20.35 | $19.55 | $19.60 | $19.11 | 735,748 |
| 2018-08-06 | $20.15 | $20.80 | $20.15 | $20.40 | $19.89 | 612,470 |
| 2018-08-03 | $19.85 | $20.55 | $18.85 | $20.15 | $19.64 | 1,901,201 |
| 2018-08-02 | $21.10 | $21.45 | $21.05 | $21.25 | $20.72 | 1,350,151 |
| 2018-08-01 | $20.75 | $21.35 | $20.75 | $21.20 | $20.67 | 848,705 |
| 2018-07-31 | $20.20 | $20.80 | $20.15 | $20.80 | $20.28 | 775,011 |
| 2018-07-30 | $20.80 | $21.00 | $20.10 | $20.15 | $19.64 | 796,559 |
| 2018-07-27 | $21.50 | $21.65 | $20.70 | $20.85 | $20.33 | 456,813 |
| 2018-07-26 | $21.00 | $21.65 | $20.85 | $21.60 | $21.06 | 706,242 |
| 2018-07-25 | $19.85 | $21.05 | $19.80 | $20.95 | $20.42 | 974,018 |
| 2018-07-24 | $20.00 | $20.02 | $19.50 | $19.75 | $19.25 | 972,217 |
| 2018-07-23 | $19.50 | $20.05 | $19.45 | $19.95 | $19.45 | 495,161 |
| 2018-07-20 | $19.35 | $19.55 | $19.25 | $19.45 | $18.96 | 346,849 |
| 2018-07-19 | $18.90 | $19.40 | $18.65 | $19.30 | $18.81 | 380,588 |
| 2018-07-18 | $19.10 | $19.10 | $18.75 | $19.00 | $18.52 | 232,451 |
| 2018-07-17 | $18.70 | $19.20 | $18.70 | $19.15 | $18.67 | 298,188 |
| 2018-07-16 | $18.95 | $19.00 | $18.65 | $18.70 | $18.23 | 270,941 |
| 2018-07-13 | $18.95 | $19.10 | $18.90 | $18.90 | $18.42 | 226,615 |
| 2018-07-12 | $18.90 | $19.05 | $18.70 | $18.95 | $18.47 | 304,738 |
| 2018-07-11 | $18.70 | $19.00 | $18.60 | $18.70 | $18.23 | 442,597 |
| 2018-07-10 | $18.90 | $19.15 | $18.70 | $18.75 | $18.28 | 308,641 |
| 2018-07-09 | $18.90 | $19.10 | $18.75 | $18.90 | $18.42 | 381,982 |
| 2018-07-06 | $18.75 | $18.90 | $18.73 | $18.85 | $18.38 | 312,337 |
| 2018-07-05 | $18.60 | $18.80 | $18.40 | $18.70 | $18.23 | 413,278 |
| 2018-07-03 | $18.35 | $18.60 | $18.05 | $18.55 | $18.08 | 260,820 |
| 2018-07-02 | $18.05 | $18.25 | $17.77 | $18.25 | $17.79 | 424,055 |
| 2018-06-29 | $17.85 | $18.20 | $17.68 | $18.15 | $17.69 | 663,024 |
| 2018-06-28 | $17.70 | $17.95 | $17.38 | $17.85 | $17.40 | 833,653 |
| 2018-06-27 | $18.35 | $18.35 | $17.70 | $17.80 | $17.35 | 478,312 |
| 2018-06-26 | $18.20 | $18.50 | $18.20 | $18.35 | $17.89 | 234,519 |
| 2018-06-25 | $18.45 | $18.50 | $18.10 | $18.20 | $17.74 | 705,341 |
| 2018-06-22 | $18.85 | $18.85 | $18.40 | $18.50 | $18.03 | 886,721 |
| 2018-06-21 | $19.10 | $19.15 | $18.70 | $18.75 | $18.28 | 433,217 |
| 2018-06-20 | $18.45 | $19.25 | $18.40 | $19.15 | $18.67 | 813,908 |
| 2018-06-19 | $18.35 | $18.55 | $18.23 | $18.45 | $17.99 | 467,441 |
| 2018-06-18 | $18.45 | $18.60 | $18.35 | $18.35 | $17.89 | 526,213 |
| 2018-06-15 | $18.45 | $18.55 | $18.35 | $18.45 | $17.99 | 942,992 |
| 2018-06-14 | $18.45 | $18.65 | $18.35 | $18.50 | $18.03 | 424,779 |
| 2018-06-13 | $18.50 | $18.60 | $18.25 | $18.45 | $17.99 | 458,576 |
| 2018-06-12 | $18.75 | $18.95 | $18.45 | $18.65 | $18.18 | 543,140 |
| 2018-06-11 | $18.50 | $18.70 | $18.40 | $18.70 | $18.23 | 666,396 |
| 2018-06-08 | $18.25 | $18.50 | $18.10 | $18.40 | $17.94 | 362,330 |
| 2018-06-07 | $18.35 | $18.40 | $18.13 | $18.15 | $17.69 | 546,363 |
| 2018-06-06 | $18.40 | $18.55 | $18.20 | $18.35 | $17.89 | 604,492 |
| 2018-06-05 | $18.40 | $18.55 | $18.23 | $18.45 | $17.99 | 388,981 |
| 2018-06-04 | $18.25 | $18.45 | $18.10 | $18.45 | $17.99 | 452,391 |
| 2018-06-01 | $18.20 | $18.30 | $17.95 | $18.25 | $17.79 | 427,456 |
| 2018-05-31 | $18.45 | $18.60 | $18.05 | $18.10 | $17.64 | 298,751 |
| 2018-05-30 | $18.20 | $18.60 | $18.20 | $18.45 | $17.99 | 372,660 |
| 2018-05-29 | $18.20 | $18.20 | $17.80 | $18.15 | $17.69 | 454,054 |
| 2018-05-25 | $18.20 | $18.30 | $18.00 | $18.25 | $17.79 | 291,919 |
| 2018-05-24 | $18.20 | $18.25 | $17.90 | $18.10 | $17.64 | 358,609 |
| 2018-05-23 | $18.55 | $18.58 | $18.15 | $18.25 | $17.79 | 380,030 |
| 2018-05-22 | $18.50 | $18.65 | $18.40 | $18.55 | $18.08 | 536,351 |
| 2018-05-21 | $18.45 | $18.70 | $18.30 | $18.60 | $18.13 | 538,894 |
| 2018-05-18 | $18.60 | $18.60 | $18.40 | $18.40 | $17.94 | 429,951 |
| 2018-05-17 | $18.50 | $18.70 | $18.40 | $18.50 | $18.03 | 403,577 |
| 2018-05-16 | $18.35 | $18.60 | $18.20 | $18.45 | $17.99 | 667,023 |
| 2018-05-15 | $18.20 | $18.30 | $18.05 | $18.25 | $17.79 | 488,100 |
| 2018-05-14 | $18.20 | $18.40 | $18.10 | $18.20 | $17.74 | 346,096 |
| 2018-05-11 | $18.35 | $18.43 | $18.00 | $18.20 | $17.74 | 260,966 |
| 2018-05-10 | $18.40 | $18.50 | $18.05 | $18.25 | $17.79 | 715,684 |
| 2018-05-09 | $18.15 | $18.35 | $17.98 | $18.25 | $17.79 | 575,424 |
| 2018-05-08 | $17.80 | $18.35 | $17.75 | $18.15 | $17.69 | 743,656 |
| 2018-05-07 | $18.00 | $18.35 | $17.90 | $18.05 | $17.60 | 628,435 |
| 2018-05-04 | $19.25 | $19.25 | $17.73 | $17.95 | $17.50 | 1,233,233 |
| 2018-05-03 | $18.75 | $19.00 | $18.30 | $18.65 | $18.18 | 1,087,190 |
| 2018-05-02 | $18.15 | $19.23 | $18.15 | $18.80 | $18.33 | 893,374 |
| 2018-05-01 | $18.15 | $18.20 | $17.75 | $18.10 | $17.64 | 356,532 |
| 2018-04-30 | $18.10 | $18.20 | $17.95 | $18.05 | $17.60 | 417,157 |
| 2018-04-27 | $17.65 | $18.05 | $17.65 | $18.00 | $17.55 | 291,531 |
| 2018-04-26 | $18.00 | $18.05 | $17.50 | $17.60 | $17.16 | 459,561 |
| 2018-04-25 | $18.00 | $18.15 | $17.77 | $18.10 | $17.64 | 289,813 |
| 2018-04-24 | $17.90 | $18.25 | $17.85 | $18.20 | $17.74 | 326,111 |
| 2018-04-23 | $18.15 | $18.15 | $17.75 | $17.90 | $17.45 | 285,114 |
| 2018-04-20 | $18.45 | $18.45 | $17.90 | $18.15 | $17.69 | 568,882 |
| 2018-04-19 | $18.50 | $18.55 | $18.20 | $18.45 | $17.99 | 369,761 |
| 2018-04-18 | $18.45 | $18.80 | $18.35 | $18.55 | $18.08 | 336,501 |
| 2018-04-17 | $18.10 | $18.45 | $17.90 | $18.35 | $17.89 | 415,721 |
| 2018-04-16 | $17.85 | $18.25 | $17.70 | $18.10 | $17.64 | 323,750 |
| 2018-04-13 | $18.05 | $18.10 | $17.70 | $17.85 | $17.40 | 219,332 |
| 2018-04-12 | $18.05 | $18.20 | $17.90 | $18.00 | $17.55 | 447,264 |
| 2018-04-11 | $17.70 | $18.10 | $17.65 | $18.05 | $17.60 | 323,976 |
| 2018-04-10 | $18.15 | $18.30 | $17.75 | $17.80 | $17.35 | 456,454 |
| 2018-04-09 | $18.00 | $18.30 | $17.80 | $17.85 | $17.40 | 579,292 |
| 2018-04-06 | $18.15 | $18.33 | $17.75 | $17.95 | $17.50 | 495,504 |
| 2018-04-05 | $17.75 | $18.25 | $17.60 | $18.20 | $17.74 | 397,129 |
| 2018-04-04 | $17.25 | $17.80 | $17.20 | $17.75 | $17.30 | 274,519 |
| 2018-04-03 | $17.20 | $17.60 | $17.15 | $17.40 | $16.96 | 450,274 |
| 2018-04-02 | $17.30 | $17.55 | $16.85 | $17.10 | $16.67 | 492,861 |
| 2018-03-29 | $17.90 | $18.00 | $17.20 | $17.25 | $16.82 | 914,633 |
| 2018-03-28 | $17.55 | $17.80 | $17.45 | $17.80 | $17.35 | 531,490 |
| 2018-03-27 | $17.85 | $18.00 | $17.45 | $17.50 | $17.06 | 511,525 |
| 2018-03-26 | $18.15 | $18.15 | $17.35 | $17.80 | $17.35 | 350,389 |
| 2018-03-23 | $18.10 | $18.35 | $17.90 | $17.90 | $17.45 | 400,441 |
| 2018-03-22 | $18.25 | $18.55 | $18.05 | $18.10 | $17.64 | 512,120 |
| 2018-03-21 | $18.20 | $18.58 | $18.20 | $18.35 | $17.89 | 288,912 |
| 2018-03-20 | $18.40 | $18.45 | $18.20 | $18.25 | $17.79 | 345,461 |
| 2018-03-19 | $18.50 | $18.75 | $18.10 | $18.35 | $17.89 | 366,184 |
| 2018-03-16 | $18.50 | $18.75 | $18.40 | $18.60 | $18.13 | 1,346,353 |
| 2018-03-15 | $18.30 | $18.90 | $18.30 | $18.50 | $18.03 | 609,911 |
| 2018-03-14 | $18.35 | $18.55 | $18.00 | $18.15 | $17.69 | 1,254,872 |
| 2018-03-13 | $18.85 | $18.95 | $18.15 | $18.35 | $17.89 | 477,386 |
| 2018-03-12 | $18.65 | $19.20 | $18.65 | $18.85 | $18.38 | 625,169 |
| 2018-03-09 | $18.55 | $18.90 | $18.40 | $18.55 | $18.08 | 932,871 |
| 2018-03-08 | $18.55 | $18.90 | $18.45 | $18.55 | $18.08 | 320,668 |
| 2018-03-07 | $18.15 | $18.65 | $18.15 | $18.60 | $18.13 | 593,471 |
| 2018-03-06 | $18.00 | $18.40 | $17.90 | $18.35 | $17.89 | 450,018 |
| 2018-03-05 | $18.15 | $18.35 | $17.95 | $18.00 | $17.55 | 571,447 |
| 2018-03-02 | $17.80 | $18.40 | $17.65 | $18.35 | $17.89 | 441,095 |
| 2018-03-01 | $18.00 | $18.15 | $17.45 | $17.85 | $17.40 | 453,505 |
| 2018-02-28 | $18.75 | $19.00 | $17.85 | $18.10 | $17.64 | 773,937 |
| 2018-02-27 | $18.80 | $19.08 | $18.63 | $18.80 | $18.33 | 728,828 |
| 2018-02-26 | $18.80 | $18.80 | $18.15 | $18.50 | $18.03 | 718,600 |
| 2018-02-23 | $18.55 | $19.30 | $18.45 | $18.65 | $18.18 | 1,343,841 |
| 2018-02-22 | $18.00 | $18.55 | $17.50 | $18.45 | $17.99 | 2,034,280 |
| 2018-02-21 | $16.65 | $17.25 | $16.45 | $16.85 | $16.43 | 1,057,181 |
| 2018-02-20 | $16.50 | $17.15 | $16.50 | $16.60 | $16.18 | 712,778 |
| 2018-02-16 | $16.85 | $17.05 | $16.30 | $16.60 | $16.18 | 546,197 |
| 2018-02-15 | $16.70 | $17.05 | $16.35 | $16.90 | $16.48 | 412,879 |
| 2018-02-14 | $16.25 | $16.80 | $16.20 | $16.55 | $16.13 | 453,177 |
| 2018-02-13 | $16.30 | $16.55 | $16.20 | $16.40 | $15.99 | 373,432 |
| 2018-02-12 | $16.60 | $16.75 | $16.15 | $16.50 | $16.09 | 521,860 |
| 2018-02-09 | $16.85 | $16.95 | $15.95 | $16.60 | $16.18 | 856,328 |
| 2018-02-08 | $17.35 | $17.70 | $16.65 | $16.70 | $16.28 | 589,246 |
| 2018-02-07 | $16.95 | $17.50 | $16.80 | $17.25 | $16.82 | 643,327 |
| 2018-02-06 | $15.90 | $17.05 | $15.85 | $16.95 | $16.52 | 745,315 |
| 2018-02-05 | $17.30 | $17.65 | $16.20 | $16.30 | $15.89 | 746,631 |
| 2018-02-02 | $18.05 | $18.05 | $17.30 | $17.45 | $17.01 | 373,396 |
| 2018-02-01 | $17.60 | $18.30 | $17.40 | $18.10 | $17.64 | 521,208 |
| 2018-01-31 | $18.05 | $18.10 | $17.40 | $17.70 | $17.26 | 565,851 |
| 2018-01-30 | $17.05 | $18.18 | $16.95 | $18.00 | $17.55 | 1,272,479 |
| 2018-01-29 | $17.15 | $17.40 | $16.95 | $17.00 | $16.57 | 711,031 |
| 2018-01-26 | $16.95 | $17.40 | $16.85 | $17.25 | $16.82 | 752,944 |
| 2018-01-25 | $17.20 | $17.20 | $16.70 | $16.75 | $16.33 | 1,163,171 |
| 2018-01-24 | $17.65 | $17.75 | $17.10 | $17.10 | $16.67 | 674,157 |
| 2018-01-23 | $17.50 | $17.75 | $17.20 | $17.45 | $17.01 | 2,524,052 |
| 2018-01-22 | $17.50 | $17.65 | $17.20 | $17.50 | $17.06 | 674,956 |
| 2018-01-19 | $17.35 | $17.65 | $17.35 | $17.50 | $17.06 | 799,563 |
| 2018-01-18 | $17.70 | $17.70 | $17.10 | $17.35 | $16.91 | 809,561 |
| 2018-01-17 | $17.65 | $17.80 | $17.45 | $17.65 | $17.21 | 343,736 |
| 2018-01-16 | $18.15 | $18.25 | $17.45 | $17.55 | $17.11 | 540,354 |
| 2018-01-12 | $17.75 | $18.15 | $17.60 | $18.00 | $17.55 | 312,808 |
| 2018-01-11 | $17.35 | $17.83 | $17.35 | $17.75 | $17.30 | 343,274 |
| 2018-01-10 | $17.35 | $17.50 | $16.98 | $17.25 | $16.82 | 566,628 |
| 2018-01-09 | $17.15 | $17.85 | $17.05 | $17.50 | $17.06 | 742,411 |
| 2018-01-08 | $17.95 | $17.95 | $16.35 | $17.25 | $16.82 | 2,577,056 |
| 2018-01-05 | $17.80 | $18.15 | $17.55 | $18.00 | $17.55 | 728,534 |
| 2018-01-04 | $18.25 | $18.40 | $17.65 | $17.75 | $17.30 | 579,023 |
| 2018-01-03 | $18.00 | $18.00 | $17.10 | $17.40 | $16.96 | 495,563 |
| 2018-01-02 | $17.85 | $18.10 | $17.60 | $18.05 | $17.60 | 678,655 |
| 2017-12-29 | $17.65 | $17.85 | $17.50 | $17.65 | $17.21 | 586,981 |
| 2017-12-28 | $17.20 | $17.70 | $17.10 | $17.70 | $17.26 | 529,111 |
| 2017-12-27 | $17.15 | $17.45 | $17.05 | $17.25 | $16.82 | 311,522 |
| 2017-12-26 | $17.05 | $17.35 | $17.00 | $17.10 | $16.67 | 372,038 |
| 2017-12-22 | $16.85 | $17.10 | $16.85 | $17.00 | $16.57 | 307,548 |
| 2017-12-21 | $16.85 | $17.10 | $16.80 | $16.95 | $16.52 | 477,861 |
| 2017-12-20 | $16.60 | $17.05 | $16.50 | $16.85 | $16.43 | 533,112 |
| 2017-12-19 | $16.45 | $16.75 | $16.40 | $16.55 | $16.13 | 542,593 |
| 2017-12-18 | $16.65 | $16.75 | $16.10 | $16.40 | $15.99 | 1,087,343 |
| 2017-12-15 | $16.85 | $17.05 | $16.40 | $16.65 | $16.23 | 2,240,641 |
| 2017-12-14 | $16.80 | $16.90 | $16.60 | $16.75 | $16.33 | 978,112 |
| 2017-12-13 | $16.85 | $17.20 | $16.60 | $16.85 | $16.43 | 1,638,584 |
| 2017-12-12 | $17.75 | $17.75 | $16.75 | $16.75 | $16.33 | 1,607,246 |
| 2017-12-11 | $17.70 | $17.75 | $17.50 | $17.70 | $17.26 | 511,366 |
| 2017-12-08 | $17.95 | $17.95 | $17.45 | $17.65 | $17.21 | 620,833 |
| 2017-12-07 | $17.55 | $17.95 | $17.50 | $17.90 | $17.45 | 582,054 |
| 2017-12-06 | $17.60 | $17.75 | $17.45 | $17.60 | $17.16 | 478,146 |
| 2017-12-05 | $17.45 | $17.60 | $17.20 | $17.50 | $17.06 | 720,824 |
| 2017-12-04 | $17.65 | $17.80 | $17.25 | $17.35 | $16.91 | 781,801 |
| 2017-12-01 | $17.75 | $17.75 | $16.60 | $17.40 | $16.96 | 492,684 |
| 2017-11-30 | $17.80 | $17.95 | $17.40 | $17.65 | $17.21 | 463,943 |
| 2017-11-29 | $17.40 | $18.30 | $17.35 | $17.65 | $17.21 | 806,633 |
| 2017-11-28 | $17.30 | $17.40 | $17.05 | $17.35 | $16.91 | 622,796 |
| 2017-11-27 | $17.45 | $17.45 | $17.10 | $17.20 | $16.77 | 562,179 |
| 2017-11-24 | $17.55 | $17.55 | $17.25 | $17.50 | $17.06 | 105,962 |
| 2017-11-22 | $17.35 | $17.75 | $17.30 | $17.40 | $16.96 | 696,273 |
| 2017-11-21 | $17.15 | $17.40 | $16.90 | $17.30 | $16.87 | 834,579 |
| 2017-11-20 | $17.15 | $17.25 | $16.85 | $17.10 | $16.67 | 448,201 |
| 2017-11-17 | $17.05 | $17.10 | $16.65 | $17.05 | $16.62 | 655,768 |
| 2017-11-16 | $17.95 | $18.20 | $17.00 | $17.15 | $16.72 | 808,756 |
| 2017-11-15 | $17.00 | $17.15 | $16.70 | $16.70 | $16.28 | 468,448 |
| 2017-11-14 | $17.20 | $17.45 | $16.90 | $17.05 | $16.62 | 424,829 |
| 2017-11-13 | $16.90 | $17.50 | $16.85 | $17.35 | $16.91 | 646,979 |
| 2017-11-10 | $16.95 | $17.30 | $16.90 | $16.95 | $16.52 | 639,332 |
| 2017-11-09 | $16.80 | $17.15 | $16.75 | $17.00 | $16.57 | 504,141 |
| 2017-11-08 | $16.80 | $17.03 | $16.60 | $17.00 | $16.57 | 946,898 |
| 2017-11-07 | $17.05 | $17.35 | $16.80 | $16.86 | $16.44 | 1,439,917 |
| 2017-11-06 | $17.10 | $17.90 | $17.00 | $17.00 | $16.57 | 1,364,055 |
| 2017-11-03 | $17.95 | $17.95 | $16.48 | $17.15 | $16.72 | 2,448,376 |
| 2017-11-02 | $18.70 | $18.98 | $18.55 | $18.85 | $18.38 | 888,683 |
| 2017-11-01 | $19.15 | $19.35 | $18.50 | $18.60 | $18.13 | 814,326 |
| 2017-10-31 | $19.05 | $19.60 | $19.05 | $19.15 | $18.67 | 870,008 |
| 2017-10-30 | $19.50 | $19.50 | $18.83 | $19.05 | $18.57 | 779,845 |
| 2017-10-27 | $19.40 | $19.78 | $19.28 | $19.45 | $18.96 | 834,612 |
| 2017-10-26 | $19.20 | $19.45 | $19.08 | $19.25 | $18.77 | 643,769 |
| 2017-10-25 | $18.95 | $19.40 | $18.95 | $19.30 | $18.81 | 777,393 |
| 2017-10-24 | $18.55 | $19.30 | $18.45 | $19.07 | $18.59 | 2,225,975 |
| 2017-10-23 | $18.15 | $18.70 | $18.05 | $18.40 | $17.94 | 2,595,265 |
| 2017-10-20 | $18.35 | $18.45 | $17.78 | $17.80 | $17.35 | 7,389,830 |
| 2017-10-19 | $18.10 | $18.40 | $18.00 | $18.30 | $17.84 | 1,768,235 |
| 2017-10-18 | $18.35 | $18.45 | $18.10 | $18.20 | $17.74 | 1,208,507 |
| 2017-10-17 | $18.35 | $18.60 | $18.10 | $18.35 | $17.89 | 1,376,624 |
| 2017-10-16 | $18.35 | $18.58 | $18.13 | $18.25 | $17.79 | 901,278 |
| 2017-10-13 | $17.75 | $18.50 | $17.60 | $18.35 | $17.89 | 693,142 |
| 2017-10-12 | $18.05 | $18.10 | $17.80 | $17.90 | $17.45 | 858,039 |
| 2017-10-11 | $17.95 | $18.25 | $17.80 | $18.10 | $17.64 | 579,163 |
| 2017-10-10 | $18.15 | $18.30 | $17.78 | $17.90 | $17.45 | 1,248,373 |
| 2017-10-09 | $18.85 | $18.85 | $18.05 | $18.05 | $17.60 | 963,670 |
| 2017-10-06 | $18.90 | $19.10 | $18.88 | $18.95 | $18.47 | 396,444 |
| 2017-10-05 | $18.95 | $19.20 | $18.87 | $19.05 | $18.57 | 742,456 |
| 2017-10-04 | $19.05 | $19.30 | $18.90 | $18.90 | $18.42 | 1,039,755 |
| 2017-10-03 | $19.25 | $19.25 | $18.65 | $19.00 | $18.52 | 1,213,286 |
| 2017-10-02 | $19.30 | $19.45 | $18.90 | $19.25 | $18.77 | 977,491 |
| 2017-09-29 | $18.90 | $19.60 | $18.90 | $19.20 | $18.72 | 1,838,307 |
| 2017-09-28 | $18.65 | $19.25 | $18.65 | $18.85 | $18.38 | 1,417,209 |
| 2017-09-27 | $18.80 | $19.00 | $18.18 | $18.60 | $18.13 | 3,641,023 |
| 2017-09-26 | $18.45 | $19.10 | $18.45 | $18.80 | $18.33 | 852,960 |
| 2017-09-25 | $18.50 | $18.75 | $18.15 | $18.40 | $17.94 | 547,615 |
| 2017-09-22 | $18.25 | $18.55 | $18.05 | $18.50 | $18.03 | 569,935 |
| 2017-09-21 | $18.00 | $18.40 | $17.98 | $18.30 | $17.84 | 356,974 |
| 2017-09-20 | $17.90 | $18.15 | $17.65 | $18.00 | $17.55 | 1,612,139 |
| 2017-09-19 | $18.30 | $18.45 | $17.50 | $17.95 | $17.50 | 1,154,917 |
| 2017-09-18 | $18.30 | $18.40 | $18.13 | $18.35 | $17.89 | 613,960 |
| 2017-09-15 | $18.00 | $18.25 | $17.63 | $18.20 | $17.74 | 1,454,428 |
| 2017-09-14 | $17.90 | $18.10 | $17.60 | $17.85 | $17.40 | 872,132 |
| 2017-09-13 | $17.95 | $18.10 | $17.65 | $17.90 | $17.45 | 677,220 |
| 2017-09-12 | $18.25 | $18.40 | $17.90 | $18.00 | $17.55 | 505,536 |
| 2017-09-11 | $18.20 | $18.30 | $17.95 | $18.15 | $17.69 | 486,723 |
| 2017-09-08 | $18.15 | $18.35 | $17.95 | $18.00 | $17.55 | 794,509 |
| 2017-09-07 | $18.30 | $18.60 | $18.05 | $18.25 | $17.79 | 900,496 |
| 2017-09-06 | $18.40 | $18.50 | $17.88 | $18.35 | $17.89 | 424,035 |
| 2017-09-05 | $18.75 | $18.75 | $18.15 | $18.30 | $17.84 | 694,340 |
| 2017-09-01 | $18.55 | $18.80 | $18.50 | $18.75 | $18.28 | 477,683 |
| 2017-08-31 | $17.95 | $18.60 | $17.80 | $18.60 | $18.13 | 875,509 |
| 2017-08-30 | $17.45 | $17.98 | $17.30 | $17.90 | $17.45 | 921,011 |
| 2017-08-29 | $17.10 | $17.40 | $16.85 | $17.35 | $16.91 | 550,383 |
| 2017-08-28 | $17.15 | $17.30 | $17.05 | $17.20 | $16.77 | 541,520 |
| 2017-08-25 | $16.75 | $17.20 | $16.60 | $17.20 | $16.77 | 646,643 |
| 2017-08-24 | $16.60 | $16.85 | $16.50 | $16.65 | $16.23 | 916,785 |
| 2017-08-23 | $16.60 | $16.75 | $16.45 | $16.50 | $16.09 | 335,146 |
| 2017-08-22 | $16.85 | $17.00 | $16.60 | $16.60 | $16.18 | 303,547 |
| 2017-08-21 | $16.75 | $16.95 | $16.65 | $16.75 | $16.33 | 514,711 |
| 2017-08-18 | $16.60 | $16.90 | $16.55 | $16.75 | $16.33 | 592,441 |
| 2017-08-17 | $17.20 | $17.38 | $16.70 | $16.70 | $16.28 | 577,995 |
| 2017-08-16 | $17.45 | $17.55 | $17.18 | $17.35 | $16.91 | 1,042,211 |
| 2017-08-15 | $17.45 | $17.60 | $17.25 | $17.40 | $16.96 | 521,796 |
| 2017-08-14 | $17.30 | $17.55 | $17.20 | $17.40 | $16.96 | 464,010 |
| 2017-08-11 | $17.10 | $17.30 | $17.00 | $17.15 | $16.72 | 595,679 |
| 2017-08-10 | $16.95 | $17.45 | $16.90 | $17.00 | $16.57 | 869,053 |
| 2017-08-09 | $17.70 | $17.70 | $16.95 | $17.05 | $16.62 | 1,547,077 |
| 2017-08-08 | $17.65 | $18.15 | $17.60 | $17.80 | $17.35 | 3,040,740 |
| 2017-08-07 | $18.50 | $18.80 | $17.50 | $17.70 | $17.26 | 1,305,649 |
| 2017-08-04 | $16.30 | $17.25 | $16.25 | $17.15 | $16.72 | 973,544 |
| 2017-08-03 | $15.75 | $15.95 | $15.60 | $15.70 | $15.31 | 480,787 |
| 2017-08-02 | $16.10 | $16.10 | $15.65 | $15.80 | $15.40 | 467,273 |
| 2017-08-01 | $16.30 | $16.30 | $16.00 | $16.10 | $15.70 | 281,943 |
| 2017-07-31 | $16.55 | $16.55 | $16.05 | $16.20 | $15.79 | 489,537 |
| 2017-07-28 | $16.20 | $16.65 | $16.10 | $16.50 | $16.09 | 423,937 |
| 2017-07-27 | $16.55 | $16.55 | $16.05 | $16.20 | $15.79 | 509,559 |
| 2017-07-26 | $16.50 | $16.70 | $16.20 | $16.55 | $16.13 | 469,841 |
| 2017-07-25 | $16.90 | $16.90 | $16.40 | $16.60 | $16.18 | 368,802 |
| 2017-07-24 | $16.50 | $16.90 | $16.30 | $16.90 | $16.48 | 469,297 |
| 2017-07-21 | $16.60 | $16.60 | $16.35 | $16.45 | $16.04 | 347,824 |
| 2017-07-20 | $16.45 | $16.73 | $16.40 | $16.50 | $16.09 | 969,365 |
| 2017-07-19 | $16.25 | $16.70 | $16.15 | $16.50 | $16.09 | 1,727,084 |
| 2017-07-18 | $16.00 | $16.35 | $15.80 | $16.15 | $15.74 | 451,824 |
| 2017-07-17 | $16.05 | $16.30 | $15.85 | $16.00 | $15.60 | 700,535 |
| 2017-07-14 | $15.90 | $16.15 | $15.90 | $16.10 | $15.70 | 336,224 |
| 2017-07-13 | $16.00 | $16.00 | $15.65 | $15.90 | $15.50 | 516,587 |
| 2017-07-12 | $15.85 | $16.10 | $15.80 | $15.95 | $15.55 | 463,135 |
| 2017-07-11 | $15.50 | $15.75 | $15.43 | $15.75 | $15.35 | 796,597 |
| 2017-07-10 | $15.35 | $15.65 | $15.20 | $15.50 | $15.11 | 1,290,770 |
| 2017-07-07 | $15.05 | $15.35 | $14.80 | $15.30 | $14.92 | 315,048 |
| 2017-07-06 | $15.45 | $15.45 | $14.95 | $15.00 | $14.62 | 814,608 |
| 2017-07-05 | $15.60 | $15.75 | $15.30 | $15.45 | $15.06 | 383,240 |
| 2017-07-03 | $15.45 | $15.70 | $15.25 | $15.70 | $15.31 | 183,287 |
| 2017-06-30 | $15.45 | $15.55 | $15.25 | $15.35 | $14.96 | 752,204 |
| 2017-06-29 | $15.45 | $15.53 | $15.20 | $15.40 | $15.01 | 490,909 |
| 2017-06-28 | $15.25 | $15.60 | $15.20 | $15.45 | $15.06 | 480,263 |
| 2017-06-27 | $15.15 | $15.28 | $14.95 | $15.10 | $14.72 | 764,866 |
| 2017-06-26 | $14.85 | $15.28 | $14.65 | $15.15 | $14.77 | 953,363 |
| 2017-06-23 | $14.65 | $14.75 | $14.50 | $14.75 | $14.38 | 1,378,299 |
| 2017-06-22 | $14.10 | $14.78 | $14.00 | $14.65 | $14.28 | 833,769 |
| 2017-06-21 | $14.15 | $14.55 | $14.00 | $14.10 | $13.75 | 1,180,868 |
| 2017-06-20 | $14.05 | $14.20 | $13.93 | $14.15 | $13.79 | 1,082,707 |
| 2017-06-19 | $14.20 | $14.30 | $14.05 | $14.15 | $13.79 | 573,057 |
| 2017-06-16 | $14.05 | $14.20 | $13.90 | $14.15 | $13.79 | 1,356,566 |
| 2017-06-15 | $14.15 | $14.25 | $14.05 | $14.20 | $13.84 | 530,603 |
| 2017-06-14 | $14.45 | $14.45 | $14.20 | $14.25 | $13.89 | 856,242 |
| 2017-06-13 | $14.35 | $14.50 | $14.20 | $14.40 | $14.04 | 774,737 |
| 2017-06-12 | $14.50 | $14.75 | $14.25 | $14.30 | $13.94 | 941,602 |
| 2017-06-09 | $14.10 | $14.50 | $14.00 | $14.50 | $14.14 | 517,046 |
| 2017-06-08 | $13.90 | $14.20 | $13.65 | $14.05 | $13.70 | 379,033 |
| 2017-06-07 | $13.90 | $14.00 | $13.63 | $13.85 | $13.50 | 253,657 |
| 2017-06-06 | $13.95 | $13.95 | $13.65 | $13.80 | $13.45 | 262,615 |
| 2017-06-05 | $14.10 | $14.10 | $13.75 | $14.00 | $13.65 | 333,364 |
| 2017-06-02 | $13.95 | $14.23 | $13.95 | $14.15 | $13.79 | 522,063 |
| 2017-06-01 | $13.50 | $14.05 | $13.50 | $13.95 | $13.60 | 478,733 |
| 2017-05-31 | $13.75 | $13.85 | $13.30 | $13.40 | $13.06 | 374,553 |
| 2017-05-30 | $13.70 | $13.85 | $13.60 | $13.80 | $13.45 | 456,806 |
| 2017-05-26 | $13.95 | $13.95 | $13.60 | $13.80 | $13.45 | 333,515 |
| 2017-05-25 | $13.90 | $14.05 | $13.85 | $13.90 | $13.55 | 385,001 |
| 2017-05-24 | $13.90 | $14.00 | $13.75 | $13.80 | $13.45 | 294,130 |
| 2017-05-23 | $13.95 | $14.10 | $13.92 | $14.00 | $13.65 | 383,786 |
| 2017-05-22 | $13.95 | $14.10 | $13.85 | $13.95 | $13.60 | 434,231 |
| 2017-05-19 | $13.40 | $14.05 | $13.40 | $13.95 | $13.60 | 890,640 |
| 2017-05-18 | $13.30 | $13.55 | $13.25 | $13.40 | $13.06 | 1,095,970 |
| 2017-05-17 | $13.55 | $13.95 | $13.05 | $13.40 | $13.06 | 1,092,770 |
| 2017-05-16 | $14.00 | $14.00 | $13.60 | $13.65 | $13.31 | 686,800 |
| 2017-05-15 | $14.10 | $14.10 | $13.70 | $13.90 | $13.55 | 676,363 |
| 2017-05-12 | $14.10 | $14.15 | $13.90 | $14.05 | $13.70 | 364,404 |
| 2017-05-11 | $14.10 | $14.25 | $13.95 | $14.10 | $13.75 | 547,338 |
| 2017-05-10 | $13.85 | $14.20 | $13.75 | $14.10 | $13.75 | 567,804 |
| 2017-05-09 | $14.10 | $14.20 | $13.75 | $13.80 | $13.45 | 507,480 |
| 2017-05-08 | $14.50 | $14.50 | $13.75 | $14.00 | $13.65 | 1,418,997 |
| 2017-05-05 | $14.25 | $15.10 | $14.08 | $14.45 | $14.09 | 2,251,844 |
| 2017-05-04 | $13.65 | $13.80 | $13.40 | $13.70 | $13.36 | 822,468 |
| 2017-05-03 | $13.95 | $14.00 | $13.50 | $13.65 | $13.31 | 461,772 |
| 2017-05-02 | $13.80 | $14.15 | $13.75 | $14.00 | $13.65 | 838,111 |
| 2017-05-01 | $13.80 | $13.80 | $13.45 | $13.70 | $13.36 | 642,521 |
| 2017-04-28 | $13.70 | $13.80 | $13.65 | $13.75 | $13.40 | 384,450 |
| 2017-04-27 | $13.90 | $13.93 | $13.55 | $13.70 | $13.36 | 541,636 |
| 2017-04-26 | $13.90 | $14.25 | $13.73 | $13.85 | $13.50 | 633,948 |
| 2017-04-25 | $13.80 | $14.00 | $13.65 | $13.85 | $13.50 | 364,365 |
| 2017-04-24 | $13.90 | $13.95 | $13.60 | $13.65 | $13.31 | 585,165 |
| 2017-04-21 | $13.50 | $13.70 | $13.45 | $13.65 | $13.31 | 590,897 |
| 2017-04-20 | $13.65 | $13.70 | $13.10 | $13.55 | $13.21 | 686,946 |
| 2017-04-19 | $13.35 | $13.60 | $13.35 | $13.55 | $13.21 | 579,613 |
| 2017-04-18 | $13.20 | $13.40 | $13.00 | $13.35 | $13.01 | 521,712 |
| 2017-04-17 | $13.20 | $13.30 | $12.98 | $13.30 | $12.97 | 500,318 |
| 2017-04-13 | $13.25 | $13.33 | $13.05 | $13.20 | $12.87 | 555,750 |
| 2017-04-12 | $13.30 | $13.45 | $13.10 | $13.27 | $12.94 | 547,516 |
| 2017-04-11 | $13.20 | $13.50 | $13.18 | $13.35 | $13.01 | 511,221 |
| 2017-04-10 | $13.10 | $13.45 | $12.95 | $13.30 | $12.97 | 425,855 |
| 2017-04-07 | $13.15 | $13.30 | $13.00 | $13.10 | $12.77 | 567,764 |
| 2017-04-06 | $13.15 | $13.30 | $12.95 | $13.20 | $12.87 | 643,334 |
| 2017-04-05 | $13.20 | $13.60 | $13.05 | $13.20 | $12.87 | 733,317 |
| 2017-04-04 | $13.15 | $13.20 | $12.90 | $13.20 | $12.87 | 621,663 |
| 2017-04-03 | $13.40 | $13.45 | $13.05 | $13.16 | $12.83 | 541,585 |
| 2017-03-31 | $13.45 | $13.60 | $13.25 | $13.35 | $13.01 | 728,571 |
| 2017-03-30 | $13.10 | $13.25 | $12.95 | $13.20 | $12.87 | 615,321 |
| 2017-03-29 | $12.90 | $13.15 | $12.85 | $13.10 | $12.77 | 484,221 |
| 2017-03-28 | $12.95 | $13.00 | $12.75 | $12.96 | $12.63 | 595,607 |
| 2017-03-27 | $12.40 | $13.05 | $12.40 | $13.00 | $12.67 | 828,188 |
| 2017-03-24 | $12.20 | $12.60 | $12.20 | $12.50 | $12.19 | 832,228 |
| 2017-03-23 | $12.15 | $12.55 | $12.10 | $12.20 | $11.89 | 574,515 |
| 2017-03-22 | $12.15 | $12.30 | $12.00 | $12.15 | $11.84 | 569,826 |
| 2017-03-21 | $12.65 | $12.65 | $12.20 | $12.20 | $11.89 | 1,021,921 |
| 2017-03-20 | $12.65 | $12.75 | $12.45 | $12.50 | $12.19 | 685,457 |
| 2017-03-17 | $12.45 | $12.75 | $12.15 | $12.70 | $12.38 | 3,064,192 |
| 2017-03-16 | $12.80 | $12.85 | $12.45 | $12.55 | $12.23 | 1,507,284 |
| 2017-03-15 | $12.80 | $12.95 | $12.50 | $12.75 | $12.43 | 1,496,569 |
| 2017-03-14 | $12.85 | $12.88 | $12.60 | $12.70 | $12.38 | 508,950 |
| 2017-03-13 | $13.05 | $13.20 | $12.80 | $12.95 | $12.62 | 1,080,714 |
| 2017-03-10 | $13.55 | $13.60 | $13.05 | $13.05 | $12.72 | 982,766 |
| 2017-03-09 | $13.35 | $13.70 | $13.30 | $13.45 | $13.11 | 598,052 |
| 2017-03-08 | $13.50 | $13.78 | $13.33 | $13.35 | $13.01 | 444,236 |
| 2017-03-07 | $13.95 | $14.00 | $13.40 | $13.50 | $13.16 | 939,513 |
| 2017-03-06 | $14.35 | $14.40 | $13.80 | $14.05 | $13.70 | 785,086 |
| 2017-03-03 | $14.35 | $14.45 | $14.25 | $14.45 | $14.09 | 772,138 |
| 2017-03-02 | $14.30 | $14.40 | $14.10 | $14.30 | $13.94 | 670,557 |
| 2017-03-01 | $14.65 | $14.75 | $14.20 | $14.30 | $13.94 | 1,161,066 |
| 2017-02-28 | $14.50 | $14.75 | $14.38 | $14.40 | $14.04 | 1,327,953 |
| 2017-02-27 | $14.05 | $14.65 | $13.95 | $14.60 | $14.23 | 1,413,813 |
| 2017-02-24 | $13.35 | $14.80 | $13.35 | $14.15 | $13.79 | 3,170,170 |
| 2017-02-23 | $12.95 | $13.05 | $12.70 | $13.00 | $12.67 | 1,285,240 |
| 2017-02-22 | $12.90 | $13.00 | $12.60 | $12.90 | $12.58 | 1,210,063 |
| 2017-02-21 | $12.80 | $13.00 | $12.65 | $13.00 | $12.67 | 1,027,997 |
| 2017-02-17 | $12.80 | $12.85 | $12.58 | $12.70 | $12.38 | 741,681 |
| 2017-02-16 | $13.30 | $13.40 | $12.70 | $12.85 | $12.53 | 971,974 |
| 2017-02-15 | $13.10 | $13.35 | $13.00 | $13.35 | $13.01 | 928,786 |
| 2017-02-14 | $12.75 | $13.20 | $12.75 | $13.15 | $12.82 | 1,544,381 |
| 2017-02-13 | $12.90 | $12.95 | $12.70 | $12.85 | $12.53 | 549,333 |
| 2017-02-10 | $12.85 | $12.95 | $12.65 | $12.80 | $12.48 | 490,998 |
| 2017-02-09 | $12.55 | $12.90 | $12.45 | $12.80 | $12.48 | 1,089,294 |
| 2017-02-08 | $12.35 | $12.65 | $12.20 | $12.60 | $12.28 | 1,031,689 |
| 2017-02-07 | $12.65 | $12.65 | $12.15 | $12.45 | $12.14 | 800,028 |
| 2017-02-06 | $12.70 | $13.00 | $12.60 | $12.65 | $12.33 | 1,041,372 |
| 2017-02-03 | $12.45 | $12.90 | $12.15 | $12.80 | $12.48 | 1,311,506 |
| 2017-02-02 | $12.30 | $12.40 | $12.00 | $12.25 | $11.94 | 2,007,132 |
| 2017-02-01 | $12.50 | $12.63 | $12.15 | $12.30 | $11.99 | 1,552,977 |
| 2017-01-31 | $12.45 | $12.60 | $12.30 | $12.45 | $12.14 | 879,825 |
| 2017-01-30 | $13.40 | $13.50 | $12.40 | $12.45 | $12.14 | 1,957,679 |
| 2017-01-27 | $14.35 | $14.50 | $13.70 | $13.80 | $13.45 | 1,217,336 |
| 2017-01-26 | $14.80 | $14.83 | $14.40 | $14.50 | $14.14 | 474,588 |
| 2017-01-25 | $14.80 | $14.90 | $14.70 | $14.75 | $14.38 | 398,860 |
| 2017-01-24 | $14.55 | $14.80 | $14.50 | $14.65 | $14.28 | 826,424 |
| 2017-01-23 | $14.70 | $14.73 | $14.40 | $14.55 | $14.18 | 864,008 |
| 2017-01-20 | $14.60 | $14.80 | $14.55 | $14.80 | $14.43 | 1,006,011 |
| 2017-01-19 | $14.70 | $14.75 | $14.45 | $14.65 | $14.28 | 562,405 |
| 2017-01-18 | $14.80 | $14.90 | $14.55 | $14.70 | $14.33 | 421,562 |
| 2017-01-17 | $14.90 | $14.98 | $14.55 | $14.80 | $14.43 | 635,045 |
| 2017-01-13 | $14.80 | $15.10 | $14.80 | $14.90 | $14.53 | 784,149 |
| 2017-01-12 | $14.75 | $14.95 | $14.55 | $14.75 | $14.38 | 499,234 |
| 2017-01-11 | $14.90 | $15.05 | $14.70 | $14.90 | $14.53 | 1,160,462 |
| 2017-01-10 | $14.70 | $15.15 | $14.65 | $15.00 | $14.62 | 1,452,656 |
| 2017-01-09 | $13.75 | $14.80 | $13.65 | $14.70 | $14.33 | 1,734,776 |
| 2017-01-06 | $13.70 | $13.95 | $13.60 | $13.85 | $13.50 | 549,722 |
| 2017-01-05 | $13.90 | $14.05 | $13.65 | $13.70 | $13.36 | 834,759 |
| 2017-01-04 | $13.65 | $14.00 | $13.53 | $13.90 | $13.55 | 1,316,964 |
| 2017-01-03 | $13.40 | $13.80 | $13.10 | $13.55 | $13.21 | 2,125,951 |
| 2016-12-30 | $13.45 | $13.45 | $13.15 | $13.25 | $12.92 | 407,678 |
| 2016-12-29 | $13.45 | $13.60 | $13.30 | $13.40 | $13.06 | 423,738 |
| 2016-12-28 | $13.65 | $13.70 | $13.20 | $13.45 | $13.11 | 965,757 |
| 2016-12-27 | $13.55 | $13.75 | $13.50 | $13.60 | $13.26 | 357,183 |
| 2016-12-23 | $13.50 | $13.55 | $13.35 | $13.53 | $13.19 | 403,955 |
| 2016-12-22 | $13.55 | $13.75 | $13.45 | $13.50 | $13.16 | 1,097,649 |
| 2016-12-21 | $13.60 | $13.75 | $13.50 | $13.50 | $13.16 | 671,713 |
| 2016-12-20 | $13.50 | $13.70 | $13.40 | $13.60 | $13.26 | 471,363 |
| 2016-12-19 | $13.65 | $13.75 | $13.30 | $13.45 | $13.11 | 699,109 |
| 2016-12-16 | $13.70 | $13.75 | $13.15 | $13.70 | $13.36 | 1,962,368 |
| 2016-12-15 | $13.00 | $13.65 | $12.90 | $13.60 | $13.26 | 928,396 |
| 2016-12-14 | $13.30 | $13.30 | $12.93 | $12.95 | $12.62 | 591,444 |
| 2016-12-13 | $13.20 | $13.40 | $12.95 | $13.30 | $12.97 | 728,257 |
| 2016-12-12 | $12.95 | $13.20 | $12.95 | $13.10 | $12.77 | 828,700 |
| 2016-12-09 | $12.65 | $13.15 | $12.65 | $12.95 | $12.62 | 1,443,618 |
| 2016-12-08 | $12.35 | $12.60 | $12.30 | $12.60 | $12.28 | 864,750 |
| 2016-12-07 | $12.10 | $12.40 | $12.05 | $12.25 | $11.94 | 883,803 |
| 2016-12-06 | $12.30 | $12.33 | $12.00 | $12.15 | $11.84 | 1,098,085 |
| 2016-12-05 | $12.10 | $12.30 | $12.00 | $12.25 | $11.94 | 1,022,307 |
| 2016-12-02 | $12.30 | $12.35 | $12.00 | $12.05 | $11.75 | 583,182 |
| 2016-12-01 | $12.25 | $12.40 | $12.00 | $12.20 | $11.89 | 1,319,501 |
| 2016-11-30 | $12.80 | $12.80 | $12.08 | $12.15 | $11.84 | 1,102,496 |
| 2016-11-29 | $12.65 | $12.80 | $12.55 | $12.75 | $12.43 | 1,169,737 |
| 2016-11-28 | $12.90 | $12.90 | $12.55 | $12.70 | $12.38 | 910,523 |
| 2016-11-25 | $12.85 | $12.95 | $12.70 | $12.90 | $12.58 | 276,951 |
| 2016-11-23 | $12.70 | $12.80 | $12.50 | $12.80 | $12.48 | 485,793 |
| 2016-11-22 | $12.85 | $12.85 | $12.55 | $12.70 | $12.38 | 439,094 |
| 2016-11-21 | $13.05 | $13.05 | $12.70 | $12.85 | $12.53 | 376,389 |
| 2016-11-18 | $12.55 | $12.90 | $12.55 | $12.85 | $12.53 | 648,611 |
| 2016-11-17 | $12.70 | $13.00 | $12.35 | $12.45 | $12.14 | 866,845 |
| 2016-11-16 | $12.55 | $12.70 | $12.35 | $12.55 | $12.23 | 1,036,528 |
| 2016-11-15 | $12.40 | $12.60 | $12.15 | $12.55 | $12.23 | 642,604 |
| 2016-11-14 | $12.05 | $12.55 | $12.05 | $12.35 | $12.04 | 900,759 |
| 2016-11-11 | $11.45 | $11.95 | $11.40 | $11.85 | $11.55 | 1,373,837 |
| 2016-11-10 | $11.65 | $12.10 | $11.65 | $11.70 | $11.41 | 1,844,689 |
| 2016-11-09 | $10.60 | $11.55 | $10.40 | $11.55 | $11.26 | 1,815,168 |
| 2016-11-08 | $11.15 | $11.60 | $10.85 | $11.45 | $11.16 | 3,136,411 |
| 2016-11-07 | $11.40 | $12.15 | $11.20 | $11.50 | $11.21 | 2,549,943 |
| 2016-11-04 | $10.30 | $11.65 | $10.20 | $11.20 | $10.92 | 2,873,621 |
| 2016-11-03 | $12.30 | $12.45 | $11.70 | $11.95 | $11.65 | 1,508,770 |
| 2016-11-02 | $12.50 | $12.65 | $12.20 | $12.20 | $11.89 | 524,116 |
| 2016-11-01 | $13.00 | $13.00 | $12.00 | $12.50 | $12.19 | 1,356,236 |
| 2016-10-31 | $12.90 | $13.03 | $12.78 | $13.00 | $12.67 | 621,839 |
| 2016-10-28 | $12.60 | $13.00 | $12.45 | $12.80 | $12.48 | 933,207 |
| 2016-10-27 | $12.65 | $12.90 | $12.45 | $12.70 | $12.38 | 678,499 |
| 2016-10-26 | $12.70 | $12.90 | $12.50 | $12.70 | $12.38 | 1,015,456 |
| 2016-10-25 | $12.90 | $13.00 | $12.70 | $12.80 | $12.48 | 469,345 |
| 2016-10-24 | $13.15 | $13.15 | $12.85 | $13.00 | $12.67 | 350,670 |
| 2016-10-21 | $12.95 | $13.10 | $12.85 | $12.97 | $12.64 | 554,170 |
| 2016-10-20 | $13.60 | $13.75 | $13.05 | $13.10 | $12.77 | 998,086 |
| 2016-10-19 | $13.40 | $13.75 | $13.20 | $13.60 | $13.26 | 1,026,946 |
| 2016-10-18 | $13.45 | $13.50 | $13.30 | $13.40 | $13.06 | 628,963 |
| 2016-10-17 | $13.70 | $13.80 | $13.18 | $13.35 | $13.01 | 1,102,024 |
| 2016-10-14 | $13.94 | $14.02 | $13.73 | $13.75 | $13.40 | 968,731 |
| 2016-10-13 | $13.63 | $14.25 | $13.46 | $13.89 | $13.54 | 1,100,599 |
| 2016-10-12 | $13.88 | $13.88 | $13.63 | $13.77 | $13.42 | 902,455 |
| 2016-10-11 | $13.98 | $13.99 | $13.57 | $13.90 | $13.55 | 1,152,515 |
| 2016-10-10 | $14.06 | $14.25 | $13.99 | $14.04 | $13.69 | 455,960 |
| 2016-10-07 | $13.86 | $14.01 | $13.69 | $13.94 | $13.59 | 1,000,643 |
| 2016-10-06 | $13.96 | $13.97 | $13.51 | $13.88 | $13.53 | 1,424,264 |
| 2016-10-05 | $13.82 | $14.12 | $13.80 | $14.05 | $13.70 | 1,129,872 |
| 2016-10-04 | $13.56 | $13.82 | $13.53 | $13.82 | $13.47 | 1,190,647 |
| 2016-10-03 | $13.41 | $13.54 | $13.15 | $13.53 | $13.19 | 850,757 |
| 2016-09-30 | $13.37 | $13.61 | $12.98 | $13.50 | $13.16 | 893,822 |
| 2016-09-29 | $13.18 | $13.49 | $12.92 | $13.21 | $12.88 | 2,409,437 |
| 2016-09-28 | $12.28 | $13.19 | $12.20 | $13.17 | $12.84 | 3,518,554 |
| 2016-09-27 | $12.72 | $13.17 | $12.72 | $13.14 | $12.81 | 527,166 |
| 2016-09-26 | $12.97 | $12.99 | $12.66 | $12.76 | $12.44 | 632,942 |
| 2016-09-23 | $13.24 | $13.39 | $13.02 | $13.08 | $12.75 | 650,731 |
| 2016-09-22 | $12.83 | $13.47 | $12.78 | $13.27 | $12.94 | 1,305,756 |
| 2016-09-21 | $12.64 | $12.79 | $12.50 | $12.73 | $12.41 | 549,812 |
| 2016-09-20 | $12.62 | $12.62 | $12.41 | $12.55 | $12.23 | 596,371 |
| 2016-09-19 | $12.82 | $12.87 | $12.49 | $12.53 | $12.22 | 1,211,375 |
| 2016-09-16 | $12.32 | $12.80 | $12.24 | $12.78 | $12.46 | 1,294,680 |
| 2016-09-15 | $12.25 | $12.44 | $11.83 | $12.41 | $12.10 | 1,327,537 |
| 2016-09-14 | $12.25 | $12.37 | $12.01 | $12.33 | $12.02 | 710,180 |
| 2016-09-13 | $12.05 | $12.37 | $11.96 | $12.26 | $11.95 | 618,642 |
| 2016-09-12 | $11.85 | $12.23 | $11.82 | $12.21 | $11.90 | 635,132 |
| 2016-09-09 | $12.12 | $12.25 | $11.93 | $11.97 | $11.67 | 436,003 |
| 2016-09-08 | $12.29 | $12.35 | $12.21 | $12.33 | $12.02 | 394,796 |
| 2016-09-07 | $12.01 | $12.43 | $12.01 | $12.35 | $12.04 | 436,941 |
| 2016-09-06 | $12.14 | $12.14 | $11.84 | $12.03 | $11.73 | 375,468 |
| 2016-09-02 | $11.84 | $12.14 | $11.72 | $12.12 | $11.82 | 420,484 |
| 2016-09-01 | $11.85 | $11.88 | $11.65 | $11.75 | $11.45 | 577,061 |
| 2016-08-31 | $11.93 | $11.93 | $11.67 | $11.88 | $11.58 | 854,993 |
| 2016-08-30 | $11.75 | $12.01 | $11.75 | $11.94 | $11.64 | 437,483 |
| 2016-08-29 | $11.55 | $11.81 | $11.55 | $11.76 | $11.46 | 243,611 |
| 2016-08-26 | $11.39 | $11.59 | $11.28 | $11.51 | $11.22 | 391,163 |
| 2016-08-25 | $11.23 | $11.43 | $11.18 | $11.37 | $11.08 | 395,037 |
| 2016-08-24 | $11.79 | $11.88 | $11.28 | $11.31 | $11.03 | 522,959 |
| 2016-08-23 | $11.63 | $11.84 | $11.56 | $11.79 | $11.49 | 303,825 |
| 2016-08-22 | $11.50 | $11.58 | $11.29 | $11.55 | $11.26 | 569,344 |
| 2016-08-19 | $11.47 | $11.53 | $11.28 | $11.51 | $11.22 | 543,516 |
| 2016-08-18 | $11.27 | $11.62 | $11.25 | $11.53 | $11.24 | 659,718 |
| 2016-08-17 | $11.31 | $11.38 | $10.86 | $11.27 | $10.99 | 1,087,907 |
| 2016-08-16 | $11.68 | $11.81 | $11.28 | $11.34 | $11.05 | 793,645 |
| 2016-08-15 | $11.74 | $11.92 | $11.72 | $11.73 | $11.44 | 689,162 |
| 2016-08-12 | $11.50 | $11.73 | $11.44 | $11.68 | $11.39 | 470,055 |
| 2016-08-11 | $11.68 | $11.73 | $11.40 | $11.49 | $11.20 | 502,556 |
| 2016-08-10 | $11.80 | $11.82 | $11.50 | $11.64 | $11.35 | 625,611 |
| 2016-08-09 | $11.84 | $11.88 | $11.69 | $11.79 | $11.49 | 641,977 |
| 2016-08-08 | $12.19 | $12.19 | $11.66 | $11.84 | $11.54 | 991,657 |
| 2016-08-05 | $11.14 | $12.50 | $11.03 | $12.25 | $11.94 | 1,323,414 |
| 2016-08-04 | $11.09 | $11.15 | $10.78 | $10.80 | $10.53 | 670,954 |
| 2016-08-03 | $10.82 | $11.17 | $10.69 | $11.09 | $10.81 | 673,444 |
| 2016-08-02 | $11.20 | $11.38 | $10.84 | $10.89 | $10.62 | 612,685 |
| 2016-08-01 | $11.44 | $11.59 | $11.22 | $11.27 | $10.99 | 584,327 |
| 2016-07-29 | $11.31 | $11.56 | $11.12 | $11.50 | $11.21 | 663,880 |
| 2016-07-28 | $11.36 | $11.46 | $11.31 | $11.38 | $11.09 | 224,410 |
| 2016-07-27 | $11.60 | $11.60 | $11.39 | $11.46 | $11.17 | 449,521 |
| 2016-07-26 | $11.52 | $11.63 | $11.44 | $11.59 | $11.30 | 572,531 |
| 2016-07-25 | $11.53 | $11.62 | $11.47 | $11.52 | $11.23 | 753,027 |
| 2016-07-22 | $11.71 | $11.72 | $11.52 | $11.61 | $11.32 | 455,775 |
| 2016-07-21 | $11.56 | $11.81 | $11.55 | $11.69 | $11.40 | 974,371 |
| 2016-07-20 | $11.64 | $11.66 | $11.52 | $11.58 | $11.29 | 462,194 |
| 2016-07-19 | $11.54 | $11.71 | $11.48 | $11.57 | $11.28 | 510,109 |
| 2016-07-18 | $11.43 | $11.59 | $11.33 | $11.56 | $11.27 | 416,637 |
| 2016-07-15 | $11.56 | $11.64 | $11.39 | $11.44 | $11.15 | 772,185 |
| 2016-07-14 | $11.52 | $11.55 | $11.30 | $11.46 | $11.17 | 801,288 |
| 2016-07-13 | $11.45 | $11.50 | $11.23 | $11.44 | $11.15 | 784,177 |
| 2016-07-12 | $11.24 | $11.37 | $11.21 | $11.32 | $11.04 | 602,796 |
| 2016-07-11 | $11.04 | $11.20 | $10.98 | $11.19 | $10.91 | 490,609 |
| 2016-07-08 | $10.65 | $11.06 | $10.56 | $10.98 | $10.70 | 619,574 |
| 2016-07-07 | $10.41 | $10.57 | $10.38 | $10.50 | $10.24 | 651,083 |
| 2016-07-06 | $10.26 | $10.48 | $10.08 | $10.39 | $10.13 | 808,641 |
| 2016-07-05 | $10.78 | $10.84 | $10.26 | $10.36 | $10.10 | 624,155 |
| 2016-07-01 | $10.87 | $11.04 | $10.66 | $10.81 | $10.54 | 935,172 |
| 2016-06-30 | $11.09 | $11.11 | $10.56 | $10.87 | $10.60 | 2,696,305 |
| 2016-06-29 | $10.93 | $11.15 | $10.82 | $11.11 | $10.83 | 561,176 |
| 2016-06-28 | $10.64 | $11.01 | $10.61 | $10.72 | $10.45 | 1,056,966 |
| 2016-06-27 | $10.96 | $11.03 | $10.31 | $10.44 | $10.18 | 1,335,580 |
| 2016-06-24 | $10.85 | $11.13 | $10.77 | $11.04 | $10.76 | 3,731,772 |
| 2016-06-23 | $11.40 | $11.45 | $11.22 | $11.33 | $11.05 | 731,706 |
| 2016-06-22 | $11.21 | $11.45 | $11.10 | $11.23 | $10.95 | 764,791 |
| 2016-06-21 | $11.04 | $11.30 | $10.88 | $11.20 | $10.92 | 896,336 |
| 2016-06-20 | $11.13 | $11.32 | $11.02 | $11.06 | $10.78 | 781,299 |
| 2016-06-17 | $11.50 | $11.54 | $10.91 | $10.94 | $10.66 | 1,415,120 |
| 2016-06-16 | $11.50 | $11.55 | $11.12 | $11.50 | $11.21 | 1,064,091 |
| 2016-06-15 | $11.53 | $11.97 | $11.51 | $11.56 | $11.27 | 1,132,503 |
| 2016-06-14 | $11.49 | $11.67 | $11.31 | $11.49 | $11.20 | 513,378 |
| 2016-06-13 | $11.68 | $11.88 | $11.51 | $11.51 | $11.22 | 1,047,790 |
| 2016-06-10 | $12.39 | $12.39 | $11.75 | $11.76 | $11.46 | 972,424 |
| 2016-06-09 | $12.85 | $12.87 | $12.54 | $12.62 | $12.30 | 677,981 |
| 2016-06-08 | $12.87 | $13.12 | $12.70 | $12.86 | $12.54 | 997,643 |
| 2016-06-07 | $12.86 | $13.11 | $12.73 | $12.86 | $12.54 | 1,267,481 |
| 2016-06-06 | $12.56 | $12.96 | $12.56 | $12.84 | $12.52 | 872,556 |
| 2016-06-03 | $12.94 | $12.95 | $12.58 | $12.59 | $12.27 | 1,239,035 |
| 2016-06-02 | $12.87 | $12.97 | $12.68 | $12.88 | $12.56 | 966,115 |
| 2016-06-01 | $12.61 | $12.94 | $12.56 | $12.87 | $12.55 | 1,049,734 |
| 2016-05-31 | $12.45 | $12.77 | $12.34 | $12.67 | $12.35 | 1,236,403 |
| 2016-05-27 | $12.54 | $12.70 | $12.34 | $12.41 | $12.10 | 1,246,852 |
| 2016-05-26 | $12.88 | $12.89 | $12.40 | $12.50 | $12.19 | 314,035 |
| 2016-05-25 | $12.96 | $13.20 | $12.77 | $12.85 | $12.53 | 657,410 |
| 2016-05-24 | $12.38 | $12.98 | $12.30 | $12.83 | $12.51 | 621,412 |
| 2016-05-23 | $12.51 | $12.58 | $12.32 | $12.33 | $12.02 | 469,052 |
| 2016-05-20 | $12.45 | $12.58 | $12.30 | $12.47 | $12.16 | 590,374 |
| 2016-05-19 | $12.24 | $12.54 | $12.07 | $12.40 | $12.09 | 651,863 |
| 2016-05-18 | $12.14 | $12.59 | $12.10 | $12.36 | $12.05 | 829,967 |
| 2016-05-17 | $12.29 | $12.48 | $12.02 | $12.19 | $11.88 | 705,269 |
| 2016-05-16 | $12.20 | $12.50 | $12.15 | $12.29 | $11.98 | 550,309 |
| 2016-05-13 | $12.03 | $12.35 | $11.91 | $12.13 | $11.83 | 615,511 |
| 2016-05-12 | $12.64 | $12.67 | $11.90 | $12.04 | $11.74 | 812,109 |
| 2016-05-11 | $12.72 | $12.92 | $12.55 | $12.60 | $12.28 | 843,810 |
| 2016-05-10 | $12.87 | $12.87 | $12.59 | $12.75 | $12.43 | 837,355 |
| 2016-05-09 | $12.59 | $12.89 | $12.59 | $12.76 | $12.44 | 808,762 |
| 2016-05-06 | $13.23 | $13.61 | $12.32 | $12.54 | $12.22 | 1,139,291 |
| 2016-05-05 | $13.22 | $13.47 | $13.00 | $13.09 | $12.76 | 1,312,266 |
| 2016-05-04 | $13.23 | $13.56 | $12.97 | $13.13 | $12.80 | 494,170 |
| 2016-05-03 | $13.02 | $13.60 | $12.91 | $13.33 | $12.99 | 529,200 |
| 2016-05-02 | $13.42 | $13.42 | $13.07 | $13.24 | $12.91 | 895,265 |
| 2016-04-29 | $13.53 | $13.59 | $13.20 | $13.38 | $13.04 | 770,242 |
| 2016-04-28 | $13.89 | $14.30 | $13.55 | $13.59 | $13.25 | 566,177 |
| 2016-04-27 | $13.44 | $14.05 | $13.42 | $14.00 | $13.65 | 1,039,598 |
| 2016-04-26 | $13.25 | $13.39 | $13.13 | $13.38 | $13.04 | 500,808 |
| 2016-04-25 | $13.50 | $13.67 | $12.99 | $13.15 | $12.82 | 571,652 |
| 2016-04-22 | $13.12 | $13.68 | $13.12 | $13.58 | $13.24 | 647,222 |
| 2016-04-21 | $13.36 | $13.60 | $13.06 | $13.10 | $12.77 | 512,620 |
| 2016-04-20 | $12.92 | $13.50 | $12.82 | $13.33 | $12.99 | 780,600 |
| 2016-04-19 | $12.86 | $13.21 | $12.84 | $12.95 | $12.62 | 746,287 |
| 2016-04-18 | $12.43 | $12.88 | $12.34 | $12.84 | $12.52 | 594,007 |
| 2016-04-15 | $12.35 | $12.64 | $12.05 | $12.54 | $12.22 | 925,987 |
| 2016-04-14 | $12.27 | $12.44 | $12.15 | $12.41 | $12.10 | 426,770 |
| 2016-04-13 | $12.07 | $12.38 | $11.96 | $12.27 | $11.96 | 644,485 |
| 2016-04-12 | $11.64 | $12.00 | $11.58 | $11.96 | $11.66 | 365,892 |
| 2016-04-11 | $11.83 | $11.91 | $11.54 | $11.64 | $11.35 | 350,837 |
| 2016-04-08 | $11.92 | $12.10 | $11.60 | $11.75 | $11.45 | 401,480 |
| 2016-04-07 | $11.87 | $12.03 | $11.64 | $11.79 | $11.49 | 465,944 |
| 2016-04-06 | $11.50 | $11.99 | $11.47 | $11.98 | $11.68 | 396,633 |
| 2016-04-05 | $11.62 | $11.75 | $11.48 | $11.49 | $11.20 | 437,529 |
| 2016-04-04 | $11.87 | $11.90 | $11.69 | $11.75 | $11.45 | 430,857 |
| 2016-04-01 | $11.69 | $11.94 | $11.49 | $11.89 | $11.59 | 679,816 |
| 2016-03-31 | $11.65 | $11.86 | $11.52 | $11.81 | $11.51 | 797,034 |
| 2016-03-30 | $11.99 | $12.10 | $11.62 | $11.65 | $11.36 | 739,651 |
| 2016-03-29 | $11.27 | $11.89 | $11.19 | $11.88 | $11.58 | 778,274 |
| 2016-03-28 | $11.20 | $11.43 | $11.00 | $11.35 | $11.06 | 520,087 |
| 2016-03-24 | $11.21 | $11.21 | $10.90 | $11.13 | $10.85 | 851,128 |
| 2016-03-23 | $11.16 | $11.85 | $11.16 | $11.33 | $11.05 | 765,971 |
| 2016-03-22 | $11.06 | $11.29 | $10.94 | $11.20 | $10.92 | 560,854 |
| 2016-03-21 | $11.34 | $11.49 | $10.93 | $11.14 | $10.86 | 676,460 |
| 2016-03-18 | $10.95 | $11.45 | $10.89 | $11.42 | $11.13 | 1,326,875 |
| 2016-03-17 | $10.68 | $10.95 | $10.39 | $10.88 | $10.61 | 1,214,962 |
| 2016-03-16 | $10.37 | $10.82 | $10.25 | $10.67 | $10.40 | 725,077 |
| 2016-03-15 | $10.78 | $10.83 | $10.33 | $10.37 | $10.11 | 767,144 |
| 2016-03-14 | $10.92 | $10.96 | $10.70 | $10.82 | $10.55 | 498,745 |
| 2016-03-11 | $10.44 | $10.96 | $10.44 | $10.93 | $10.66 | 791,905 |
| 2016-03-10 | $10.63 | $10.85 | $10.27 | $10.37 | $10.11 | 485,733 |
| 2016-03-09 | $10.59 | $10.68 | $10.28 | $10.56 | $10.29 | 839,518 |
| 2016-03-08 | $11.13 | $11.13 | $10.49 | $10.53 | $10.27 | 1,275,344 |
| 2016-03-07 | $10.84 | $11.25 | $10.74 | $11.18 | $10.90 | 762,589 |
| 2016-03-04 | $11.13 | $11.22 | $10.76 | $10.87 | $10.60 | 1,008,754 |
| 2016-03-03 | $10.57 | $11.23 | $10.52 | $11.13 | $10.85 | 929,665 |
| 2016-03-02 | $10.32 | $10.60 | $10.24 | $10.55 | $10.28 | 1,081,779 |
| 2016-03-01 | $9.85 | $10.42 | $9.69 | $10.41 | $10.15 | 1,542,611 |
| 2016-02-29 | $9.67 | $10.15 | $9.58 | $9.79 | $9.54 | 1,966,215 |
| 2016-02-26 | $9.16 | $10.29 | $9.01 | $9.67 | $9.43 | 1,878,468 |
| 2016-02-25 | $8.79 | $8.96 | $8.70 | $8.76 | $8.54 | 742,520 |
| 2016-02-24 | $8.36 | $8.76 | $8.25 | $8.72 | $8.50 | 981,109 |
| 2016-02-23 | $8.55 | $8.58 | $8.32 | $8.46 | $8.25 | 1,098,722 |
| 2016-02-22 | $8.39 | $8.81 | $8.39 | $8.57 | $8.35 | 1,131,647 |
| 2016-02-19 | $8.38 | $8.54 | $8.12 | $8.29 | $8.08 | 1,042,032 |
| 2016-02-18 | $8.23 | $8.92 | $8.18 | $8.41 | $8.20 | 2,204,446 |
| 2016-02-17 | $8.22 | $8.51 | $8.22 | $8.35 | $8.14 | 841,520 |
| 2016-02-16 | $7.54 | $8.23 | $7.47 | $8.20 | $7.99 | 1,676,436 |
| 2016-02-12 | $7.57 | $7.62 | $7.43 | $7.50 | $7.31 | 604,244 |
| 2016-02-11 | $7.71 | $7.75 | $7.33 | $7.54 | $7.35 | 1,108,784 |
| 2016-02-10 | $7.92 | $8.04 | $7.74 | $7.89 | $7.69 | 1,113,880 |
| 2016-02-09 | $7.87 | $8.06 | $7.65 | $7.82 | $7.62 | 1,141,143 |
| 2016-02-08 | $8.48 | $8.51 | $7.78 | $8.00 | $7.80 | 2,866,939 |
| 2016-02-05 | $9.04 | $9.09 | $8.52 | $8.62 | $8.40 | 1,534,194 |
| 2016-02-04 | $8.92 | $9.29 | $8.86 | $9.10 | $8.87 | 863,772 |
| 2016-02-03 | $9.17 | $9.17 | $8.60 | $8.95 | $8.73 | 877,873 |
| 2016-02-02 | $9.48 | $9.51 | $9.03 | $9.07 | $8.84 | 992,733 |
| 2016-02-01 | $9.43 | $9.77 | $9.31 | $9.63 | $9.39 | 1,159,909 |
| 2016-01-29 | $8.92 | $9.57 | $8.88 | $9.53 | $9.29 | 1,479,569 |
| 2016-01-28 | $9.38 | $9.43 | $8.77 | $8.85 | $8.63 | 955,540 |
| 2016-01-27 | $9.29 | $9.56 | $9.18 | $9.24 | $9.01 | 2,868,036 |
| 2016-01-26 | $9.13 | $9.39 | $9.00 | $9.30 | $9.07 | 1,187,193 |
| 2016-01-25 | $9.38 | $9.56 | $9.10 | $9.11 | $8.88 | 655,225 |
| 2016-01-22 | $9.71 | $9.80 | $9.44 | $9.54 | $9.30 | 693,867 |
| 2016-01-21 | $9.63 | $10.00 | $9.48 | $9.51 | $9.27 | 1,059,228 |
| 2016-01-20 | $9.41 | $9.69 | $8.87 | $9.63 | $9.39 | 1,447,704 |
| 2016-01-19 | $10.27 | $10.31 | $9.47 | $9.58 | $9.34 | 1,404,200 |
| 2016-01-15 | $9.88 | $10.23 | $9.73 | $10.19 | $9.93 | 1,550,059 |
| 2016-01-14 | $10.31 | $10.31 | $9.87 | $10.15 | $9.89 | 1,769,162 |
| 2016-01-13 | $11.06 | $11.32 | $10.25 | $10.28 | $10.02 | 1,101,726 |
| 2016-01-12 | $11.31 | $11.49 | $10.73 | $11.05 | $10.77 | 1,861,854 |
| 2016-01-11 | $10.52 | $11.85 | $10.52 | $11.23 | $10.95 | 2,591,612 |
| 2016-01-08 | $10.77 | $10.85 | $10.37 | $10.49 | $10.23 | 1,583,992 |
| 2016-01-07 | $11.34 | $11.41 | $10.74 | $10.75 | $10.48 | 820,496 |
| 2016-01-06 | $11.84 | $11.88 | $11.44 | $11.57 | $11.28 | 781,115 |
| 2016-01-05 | $11.91 | $12.10 | $11.90 | $12.00 | $11.70 | 712,670 |
| 2016-01-04 | $11.72 | $11.97 | $11.46 | $11.91 | $11.61 | 1,101,143 |
| 2015-12-31 | $12.24 | $12.31 | $11.91 | $11.91 | $11.61 | 890,001 |
| 2015-12-30 | $12.43 | $12.52 | $12.20 | $12.34 | $12.03 | 597,153 |
| 2015-12-29 | $12.31 | $12.47 | $12.24 | $12.42 | $12.11 | 449,718 |
| 2015-12-28 | $12.44 | $12.44 | $12.10 | $12.28 | $11.97 | 720,122 |
| 2015-12-24 | $12.49 | $12.57 | $12.36 | $12.47 | $12.16 | 156,591 |
| 2015-12-23 | $12.28 | $12.51 | $12.11 | $12.50 | $12.19 | 628,014 |
| 2015-12-22 | $12.01 | $12.39 | $11.88 | $12.25 | $11.94 | 715,922 |
| 2015-12-21 | $12.05 | $12.30 | $11.94 | $12.00 | $11.70 | 941,377 |
| 2015-12-18 | $12.27 | $12.36 | $11.99 | $12.01 | $11.71 | 2,581,532 |
| 2015-12-17 | $12.18 | $12.47 | $12.11 | $12.37 | $12.06 | 853,096 |
| 2015-12-16 | $12.12 | $12.35 | $12.00 | $12.15 | $11.84 | 626,740 |
| 2015-12-15 | $11.81 | $12.10 | $11.81 | $12.06 | $11.76 | 871,308 |
| 2015-12-14 | $12.37 | $12.39 | $11.67 | $11.71 | $11.42 | 1,623,461 |
| 2015-12-11 | $12.38 | $12.42 | $12.14 | $12.35 | $12.04 | 1,299,084 |
| 2015-12-10 | $12.04 | $12.66 | $12.04 | $12.57 | $12.25 | 1,231,482 |
| 2015-12-09 | $11.77 | $12.37 | $11.77 | $12.07 | $11.77 | 1,240,791 |
| 2015-12-08 | $11.83 | $11.93 | $11.62 | $11.81 | $11.51 | 815,521 |
| 2015-12-07 | $12.25 | $12.25 | $11.87 | $11.96 | $11.66 | 880,741 |
| 2015-12-04 | $11.87 | $12.26 | $11.82 | $12.26 | $11.95 | 1,187,441 |
| 2015-12-03 | $11.82 | $12.33 | $11.72 | $11.90 | $11.60 | 1,292,665 |
| 2015-12-02 | $11.96 | $12.04 | $11.57 | $11.73 | $11.44 | 1,454,899 |
| 2015-12-01 | $12.15 | $12.18 | $11.95 | $12.01 | $11.71 | 555,603 |
| 2015-11-30 | $12.13 | $12.28 | $11.95 | $12.07 | $11.77 | 590,449 |
| 2015-11-27 | $12.00 | $12.20 | $11.95 | $12.08 | $11.78 | 118,373 |
| 2015-11-25 | $11.88 | $12.06 | $11.82 | $11.97 | $11.67 | 335,343 |
| 2015-11-24 | $11.79 | $11.95 | $11.66 | $11.89 | $11.59 | 649,491 |
| 2015-11-23 | $11.74 | $12.05 | $11.64 | $11.90 | $11.60 | 498,290 |
| 2015-11-20 | $11.60 | $11.88 | $11.55 | $11.81 | $11.51 | 468,889 |
| 2015-11-19 | $11.76 | $11.76 | $11.37 | $11.53 | $11.24 | 800,037 |
| 2015-11-18 | $11.69 | $11.86 | $11.58 | $11.85 | $11.55 | 496,631 |
| 2015-11-17 | $11.45 | $11.86 | $11.32 | $11.69 | $11.40 | 532,025 |
| 2015-11-16 | $11.40 | $11.61 | $11.26 | $11.40 | $11.11 | 859,428 |
| 2015-11-13 | $11.10 | $11.64 | $11.07 | $11.46 | $11.17 | 658,296 |
| 2015-11-12 | $11.63 | $11.70 | $11.20 | $11.20 | $10.92 | 632,986 |
| 2015-11-11 | $12.11 | $12.11 | $11.75 | $11.77 | $11.47 | 489,593 |
| 2015-11-10 | $12.13 | $12.23 | $12.05 | $12.12 | $11.82 | 818,129 |
| 2015-11-09 | $12.52 | $12.52 | $12.02 | $12.20 | $11.89 | 671,389 |
| 2015-11-06 | $12.08 | $12.65 | $12.04 | $12.57 | $12.25 | 914,038 |
| 2015-11-05 | $11.99 | $12.25 | $11.85 | $12.16 | $11.85 | 1,392,363 |
| 2015-11-04 | $11.92 | $12.16 | $11.73 | $12.16 | $11.85 | 1,041,537 |
| 2015-11-03 | $11.63 | $11.97 | $11.40 | $11.87 | $11.57 | 1,173,146 |
| 2015-11-02 | $11.26 | $11.81 | $11.06 | $11.73 | $11.44 | 1,630,609 |
| 2015-10-30 | $10.57 | $11.46 | $10.23 | $11.30 | $11.02 | 1,971,724 |
| 2015-10-29 | $10.74 | $10.83 | $10.64 | $10.75 | $10.48 | 790,199 |
| 2015-10-28 | $10.58 | $10.92 | $10.39 | $10.77 | $10.50 | 1,572,507 |
| 2015-10-27 | $10.67 | $10.72 | $10.45 | $10.59 | $10.32 | 1,197,230 |
| 2015-10-26 | $10.71 | $10.78 | $10.56 | $10.70 | $10.43 | 737,228 |
| 2015-10-23 | $10.50 | $10.84 | $10.46 | $10.69 | $10.42 | 901,060 |
| 2015-10-22 | $10.89 | $10.89 | $10.18 | $10.39 | $10.13 | 1,127,210 |
| 2015-10-21 | $11.29 | $11.54 | $10.86 | $11.00 | $10.72 | 1,591,555 |
| 2015-10-20 | $11.12 | $11.24 | $10.82 | $11.22 | $10.94 | 1,521,400 |
| 2015-10-19 | $10.87 | $10.92 | $10.71 | $10.78 | $10.51 | 539,365 |
| 2015-10-16 | $10.95 | $11.16 | $10.82 | $10.90 | $10.63 | 686,798 |
| 2015-10-15 | $10.62 | $10.92 | $10.43 | $10.91 | $10.64 | 759,084 |
| 2015-10-14 | $10.84 | $10.94 | $10.68 | $10.70 | $10.43 | 662,371 |
| 2015-10-13 | $11.02 | $11.15 | $10.79 | $10.80 | $10.53 | 1,019,632 |
| 2015-10-12 | $11.00 | $11.17 | $10.88 | $11.01 | $10.73 | 485,776 |
| 2015-10-09 | $10.89 | $11.28 | $10.89 | $10.98 | $10.70 | 869,735 |
| 2015-10-08 | $11.19 | $11.20 | $10.58 | $10.91 | $10.64 | 996,881 |
| 2015-10-07 | $11.20 | $11.42 | $11.10 | $11.21 | $10.93 | 1,472,776 |
| 2015-10-06 | $11.41 | $12.56 | $11.05 | $11.17 | $10.89 | 3,392,038 |
| 2015-10-05 | $10.55 | $10.71 | $10.42 | $10.61 | $10.34 | 805,344 |
| 2015-10-02 | $10.09 | $10.69 | $10.07 | $10.46 | $10.20 | 2,891,073 |
| 2015-10-01 | $10.76 | $10.86 | $10.13 | $10.21 | $9.95 | 2,396,182 |
| 2015-09-30 | $10.73 | $10.83 | $10.48 | $10.79 | $10.52 | 1,136,850 |
| 2015-09-29 | $10.87 | $10.90 | $10.41 | $10.62 | $10.35 | 1,168,868 |
| 2015-09-28 | $11.46 | $11.46 | $10.86 | $10.88 | $10.61 | 1,244,963 |
| 2015-09-25 | $11.82 | $11.85 | $11.41 | $11.48 | $11.19 | 567,145 |
| 2015-09-24 | $11.78 | $11.82 | $11.60 | $11.74 | $11.44 | 528,586 |
| 2015-09-23 | $12.03 | $12.05 | $11.80 | $11.89 | $11.59 | 639,290 |
| 2015-09-22 | $12.12 | $12.23 | $11.96 | $11.99 | $11.69 | 833,400 |
| 2015-09-21 | $12.66 | $12.78 | $12.28 | $12.29 | $11.98 | 715,153 |
| 2015-09-18 | $12.47 | $12.71 | $12.46 | $12.58 | $12.26 | 2,010,458 |
| 2015-09-17 | $12.33 | $12.78 | $12.22 | $12.64 | $12.32 | 723,180 |
| 2015-09-16 | $12.44 | $12.52 | $12.24 | $12.36 | $12.05 | 418,803 |
| 2015-09-15 | $12.18 | $12.56 | $12.14 | $12.43 | $12.12 | 768,430 |
| 2015-09-14 | $12.25 | $12.41 | $12.16 | $12.18 | $11.87 | 446,963 |
| 2015-09-11 | $12.19 | $12.31 | $12.16 | $12.24 | $11.93 | 411,685 |
| 2015-09-10 | $12.16 | $12.41 | $12.10 | $12.18 | $11.87 | 578,235 |
| 2015-09-09 | $12.57 | $12.61 | $12.14 | $12.17 | $11.86 | 501,975 |
| 2015-09-08 | $12.48 | $12.55 | $12.28 | $12.47 | $12.16 | 767,828 |
Select Medical Holdings Corporation (SEM) News Headlines
Recent Select Medical Holdings Corporation (SEM) News
Similar Companies to Select Medical Holdings Corporation (SEM) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |