Surgery Partners Inc (SGRY) Exchange: NASDAQ
Data as of May 2, 2025
$24.05 ($-0.11) -0.46%
Surgery Partners Inc - Daily Information
Click for more stock information on Surgery Partners Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.10 |
| Previous Close | $24.05 |
| High | $24.64 |
| Low | $23.90 |
| Adjusted Open | $24.10 |
| Previous Adjusted Close | $24.05 |
| Adjusted High | $24.64 |
| Adjusted Low | $23.90 |
About Surgery Partners Inc (SGRY)
Surgery Partners Inc (SGRY) is a leading operator of surgical facilities in the U.S. The company provides comprehensive surgical services that allow physicians to offer improved patient outcomes and accelerated recovery times. The company's services extend beyond ambulatory surgery centers and sterile processing centers to include management contracts for in-office procedures and post-acute care services. Founded in 2004, SGRY has grown significantly to 106 ambulatory surgery centers and 37 post-acute care clinics. The company currently employs 2,620 members of staff across the United States. The companyâs headquarters is located in Nashville, Tennessee.
Invest in Surgery Partners Inc (SGRY)
Historical Stock Data for Surgery Partners Inc (SGRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $24.10 | $24.64 | $23.90 | $24.05 | $24.05 | 813,738 |
| 2025-03-06 | $23.76 | $24.18 | $23.60 | $24.16 | $24.16 | 1,017,511 |
| 2025-03-05 | $24.09 | $24.38 | $23.80 | $23.97 | $23.97 | 1,713,075 |
| 2025-03-04 | $23.90 | $24.29 | $23.68 | $23.80 | $23.80 | 1,361,970 |
| 2025-03-03 | $24.76 | $25.05 | $23.65 | $24.00 | $24.00 | 2,032,969 |
| 2025-02-28 | $24.40 | $24.40 | $23.28 | $24.08 | $24.08 | 2,926,933 |
| 2025-02-27 | $24.88 | $25.21 | $24.58 | $24.62 | $24.62 | 1,095,733 |
| 2025-02-26 | $25.28 | $25.41 | $24.94 | $25.05 | $25.05 | 1,376,276 |
| 2025-02-25 | $25.22 | $25.50 | $25.02 | $25.44 | $25.44 | 1,006,369 |
| 2025-02-24 | $25.39 | $25.61 | $25.14 | $25.16 | $25.16 | 1,612,863 |
| 2025-02-21 | $25.74 | $25.83 | $25.22 | $25.31 | $25.31 | 1,336,335 |
| 2025-02-20 | $25.73 | $25.89 | $25.60 | $25.67 | $25.67 | 752,774 |
| 2025-02-19 | $25.73 | $26.06 | $25.67 | $25.82 | $25.82 | 629,110 |
| 2025-02-18 | $25.89 | $26.06 | $25.74 | $25.85 | $25.85 | 577,747 |
| 2025-02-14 | $25.90 | $26.16 | $25.77 | $25.87 | $25.87 | 911,925 |
| 2025-02-13 | $25.56 | $25.99 | $25.31 | $25.79 | $25.79 | 685,428 |
| 2025-02-12 | $25.50 | $25.70 | $25.31 | $25.35 | $25.35 | 1,112,535 |
| 2025-02-11 | $25.53 | $25.82 | $25.40 | $25.75 | $25.75 | 832,989 |
| 2025-02-10 | $25.92 | $25.96 | $25.47 | $25.58 | $25.58 | 823,935 |
| 2025-02-07 | $25.64 | $25.90 | $25.56 | $25.80 | $25.80 | 1,165,462 |
| 2025-02-06 | $25.78 | $26.03 | $25.62 | $25.65 | $25.65 | 1,891,268 |
| 2025-02-05 | $25.71 | $26.15 | $25.50 | $25.79 | $25.79 | 1,082,164 |
| 2025-02-04 | $25.20 | $25.89 | $25.20 | $25.70 | $25.70 | 845,841 |
| 2025-02-03 | $25.49 | $25.94 | $25.24 | $25.30 | $25.30 | 1,288,825 |
| 2025-01-31 | $25.78 | $26.00 | $25.43 | $25.49 | $25.49 | 1,302,720 |
| 2025-01-30 | $25.81 | $25.91 | $25.22 | $25.75 | $25.75 | 2,660,727 |
| 2025-01-29 | $25.70 | $26.15 | $25.20 | $25.75 | $25.75 | 4,407,480 |
| 2025-01-28 | $25.50 | $25.85 | $24.45 | $25.75 | $25.75 | 9,133,787 |
| 2025-01-27 | $20.40 | $21.33 | $20.22 | $21.25 | $21.25 | 3,017,997 |
| 2025-01-24 | $20.54 | $20.66 | $20.21 | $20.32 | $20.32 | 1,123,182 |
| 2025-01-23 | $20.35 | $20.71 | $20.25 | $20.61 | $20.61 | 2,380,459 |
| 2025-01-22 | $20.40 | $20.63 | $20.06 | $20.35 | $20.35 | 635,417 |
| 2025-01-21 | $20.35 | $20.74 | $20.23 | $20.47 | $20.47 | 631,367 |
| 2025-01-17 | $20.19 | $20.32 | $19.96 | $20.19 | $20.19 | 592,914 |
| 2025-01-16 | $20.08 | $20.29 | $19.80 | $20.00 | $20.00 | 882,592 |
| 2025-01-15 | $20.19 | $20.61 | $19.84 | $20.23 | $20.23 | 1,140,385 |
| 2025-01-14 | $21.24 | $21.41 | $19.78 | $19.85 | $19.85 | 1,017,426 |
| 2025-01-13 | $20.61 | $21.20 | $20.30 | $21.16 | $21.16 | 1,319,246 |
| 2025-01-10 | $20.69 | $21.24 | $20.45 | $20.65 | $20.65 | 514,242 |
| 2025-01-08 | $20.31 | $21.26 | $20.07 | $21.23 | $21.23 | 656,543 |
| 2025-01-07 | $20.62 | $20.85 | $20.11 | $20.64 | $20.64 | 1,001,192 |
| 2025-01-06 | $21.17 | $21.64 | $20.25 | $20.53 | $20.53 | 813,161 |
| 2025-01-03 | $21.27 | $21.37 | $20.62 | $21.08 | $21.08 | 756,877 |
| 2025-01-02 | $21.59 | $22.11 | $21.18 | $21.29 | $21.29 | 982,604 |
| 2024-12-31 | $20.85 | $21.39 | $20.85 | $21.17 | $21.17 | 710,382 |
| 2024-12-30 | $20.75 | $20.87 | $20.37 | $20.57 | $20.57 | 397,343 |
| 2024-12-27 | $21.32 | $21.53 | $20.73 | $20.94 | $20.94 | 510,081 |
| 2024-12-26 | $21.10 | $21.43 | $20.74 | $21.37 | $21.37 | 573,023 |
| 2024-12-24 | $21.41 | $21.41 | $20.87 | $21.01 | $21.01 | 320,472 |
| 2024-12-23 | $20.83 | $21.15 | $20.60 | $21.10 | $21.10 | 720,829 |
| 2024-12-20 | $19.50 | $21.37 | $19.50 | $21.22 | $21.22 | 1,643,493 |
| 2024-12-19 | $19.91 | $20.29 | $19.55 | $19.61 | $19.61 | 1,350,049 |
| 2024-12-18 | $21.20 | $21.33 | $19.83 | $19.88 | $19.88 | 1,255,580 |
| 2024-12-17 | $21.54 | $21.88 | $20.82 | $21.03 | $21.03 | 1,438,643 |
| 2024-12-16 | $20.68 | $22.35 | $20.04 | $21.60 | $21.60 | 2,020,801 |
| 2024-12-13 | $20.18 | $20.50 | $19.90 | $20.36 | $20.36 | 2,573,112 |
| 2024-12-12 | $20.99 | $21.25 | $20.23 | $20.25 | $20.25 | 1,008,589 |
| 2024-12-11 | $21.87 | $21.94 | $20.90 | $21.00 | $21.00 | 984,506 |
| 2024-12-10 | $22.01 | $22.29 | $21.40 | $21.55 | $21.55 | 1,050,134 |
| 2024-12-09 | $22.05 | $22.59 | $21.78 | $22.25 | $22.25 | 1,058,084 |
| 2024-12-06 | $21.93 | $22.10 | $21.32 | $21.89 | $21.89 | 1,373,440 |
| 2024-12-05 | $22.59 | $22.70 | $21.10 | $21.46 | $21.46 | 1,878,136 |
| 2024-12-04 | $23.02 | $23.20 | $22.12 | $22.52 | $22.52 | 1,607,111 |
| 2024-12-03 | $23.72 | $24.05 | $22.94 | $23.00 | $23.00 | 802,890 |
| 2024-12-02 | $23.60 | $24.52 | $23.60 | $23.81 | $23.81 | 1,001,440 |
| 2024-11-29 | $23.63 | $24.10 | $23.19 | $23.84 | $23.84 | 882,545 |
| 2024-11-27 | $23.04 | $23.64 | $22.61 | $23.41 | $23.41 | 1,564,305 |
| 2024-11-26 | $23.26 | $23.63 | $22.82 | $22.89 | $22.89 | 1,394,387 |
| 2024-11-25 | $23.26 | $24.03 | $23.24 | $23.39 | $23.39 | 878,689 |
| 2024-11-22 | $23.45 | $23.53 | $22.69 | $23.01 | $23.01 | 853,953 |
| 2024-11-21 | $22.31 | $23.44 | $21.98 | $23.35 | $23.35 | 948,575 |
| 2024-11-20 | $22.56 | $22.69 | $21.89 | $22.51 | $22.51 | 1,796,887 |
| 2024-11-19 | $21.66 | $23.09 | $21.36 | $22.75 | $22.75 | 3,088,461 |
| 2024-11-18 | $22.99 | $23.40 | $21.54 | $21.83 | $21.83 | 2,503,623 |
| 2024-11-15 | $24.98 | $25.15 | $22.93 | $22.95 | $22.95 | 1,227,937 |
| 2024-11-14 | $25.51 | $25.59 | $24.21 | $24.77 | $24.77 | 2,417,694 |
| 2024-11-13 | $30.11 | $30.11 | $25.38 | $25.51 | $25.51 | 2,346,729 |
| 2024-11-12 | $28.07 | $30.08 | $27.58 | $29.57 | $29.57 | 2,341,542 |
| 2024-11-11 | $30.72 | $31.89 | $30.44 | $31.43 | $31.43 | 1,826,413 |
| 2024-11-08 | $30.35 | $30.55 | $29.52 | $30.36 | $30.36 | 773,480 |
| 2024-11-07 | $29.42 | $30.65 | $28.96 | $30.41 | $30.41 | 821,398 |
| 2024-11-06 | $30.48 | $30.86 | $28.92 | $29.32 | $29.32 | 1,562,997 |
| 2024-11-05 | $28.98 | $29.81 | $28.62 | $29.72 | $29.72 | 355,963 |
| 2024-11-04 | $28.79 | $29.81 | $28.79 | $29.22 | $29.22 | 428,281 |
| 2024-11-01 | $28.95 | $29.48 | $28.65 | $28.75 | $28.75 | 434,078 |
| 2024-10-31 | $29.39 | $29.56 | $28.80 | $28.80 | $28.80 | 426,541 |
| 2024-10-30 | $29.72 | $30.31 | $29.34 | $29.41 | $29.41 | 521,935 |
| 2024-10-29 | $29.68 | $30.38 | $29.50 | $30.06 | $30.06 | 455,620 |
| 2024-10-28 | $29.89 | $30.38 | $29.68 | $29.79 | $29.79 | 499,081 |
| 2024-10-25 | $30.25 | $30.47 | $29.14 | $29.47 | $29.47 | 753,361 |
| 2024-10-24 | $31.58 | $31.98 | $30.78 | $30.87 | $30.87 | 510,336 |
| 2024-10-23 | $31.62 | $32.23 | $31.46 | $31.55 | $31.55 | 571,727 |
| 2024-10-22 | $31.60 | $31.79 | $31.16 | $31.59 | $31.59 | 815,420 |
| 2024-10-21 | $32.98 | $33.22 | $31.87 | $31.88 | $31.88 | 793,020 |
| 2024-10-18 | $33.00 | $33.37 | $32.63 | $33.02 | $33.02 | 527,251 |
| 2024-10-17 | $32.45 | $33.07 | $32.11 | $33.03 | $33.03 | 435,245 |
| 2024-10-16 | $32.25 | $33.14 | $32.12 | $32.68 | $32.68 | 497,064 |
| 2024-10-15 | $31.75 | $32.61 | $31.62 | $31.88 | $31.88 | 657,091 |
| 2024-10-14 | $31.23 | $31.94 | $30.41 | $31.75 | $31.75 | 500,826 |
| 2024-10-11 | $29.80 | $30.88 | $29.80 | $30.46 | $30.46 | 424,995 |
| 2024-10-10 | $29.29 | $30.59 | $29.29 | $30.34 | $30.34 | 474,761 |
| 2024-10-09 | $29.55 | $29.80 | $29.37 | $29.69 | $29.69 | 1,030,875 |
| 2024-10-08 | $30.07 | $30.29 | $29.53 | $29.57 | $29.57 | 847,819 |
| 2024-10-07 | $30.50 | $31.04 | $30.07 | $30.11 | $30.11 | 662,890 |
| 2024-10-04 | $31.63 | $31.64 | $30.87 | $31.16 | $31.16 | 485,171 |
| 2024-10-03 | $31.87 | $32.21 | $30.69 | $31.19 | $31.19 | 545,315 |
| 2024-10-02 | $32.43 | $32.58 | $31.81 | $32.02 | $32.02 | 476,033 |
| 2024-10-01 | $32.10 | $32.60 | $31.58 | $32.49 | $32.49 | 558,368 |
| 2024-09-30 | $31.81 | $32.33 | $31.44 | $32.24 | $32.24 | 630,398 |
| 2024-09-27 | $32.67 | $32.67 | $31.47 | $31.92 | $31.92 | 1,073,054 |
| 2024-09-26 | $32.79 | $33.21 | $31.91 | $32.21 | $32.21 | 577,270 |
| 2024-09-25 | $32.70 | $32.70 | $32.02 | $32.26 | $32.26 | 581,627 |
| 2024-09-24 | $32.29 | $32.76 | $32.09 | $32.62 | $32.62 | 387,146 |
| 2024-09-23 | $32.64 | $33.05 | $31.44 | $32.33 | $32.33 | 675,263 |
| 2024-09-20 | $32.77 | $33.23 | $32.35 | $32.57 | $32.57 | 1,024,905 |
| 2024-09-19 | $32.90 | $33.15 | $31.86 | $33.13 | $33.13 | 1,007,250 |
| 2024-09-18 | $31.41 | $33.90 | $31.10 | $32.16 | $32.16 | 1,043,176 |
| 2024-09-17 | $32.00 | $32.08 | $31.11 | $31.38 | $31.38 | 804,900 |
| 2024-09-16 | $31.18 | $32.14 | $31.11 | $31.86 | $31.86 | 655,536 |
| 2024-09-13 | $30.46 | $31.24 | $30.17 | $31.00 | $31.00 | 902,569 |
| 2024-09-12 | $30.50 | $30.50 | $29.70 | $29.96 | $29.96 | 748,724 |
| 2024-09-11 | $29.56 | $30.55 | $29.24 | $30.45 | $30.45 | 430,402 |
| 2024-09-10 | $30.27 | $30.27 | $29.46 | $29.77 | $29.77 | 545,168 |
| 2024-09-09 | $29.97 | $31.01 | $29.93 | $30.12 | $30.12 | 704,783 |
| 2024-09-06 | $31.03 | $31.03 | $29.60 | $30.18 | $30.18 | 714,993 |
| 2024-09-05 | $31.01 | $31.71 | $30.36 | $30.99 | $30.99 | 910,067 |
| 2024-09-04 | $31.30 | $31.50 | $30.80 | $30.94 | $30.94 | 476,403 |
| 2024-09-03 | $31.38 | $32.34 | $31.23 | $31.43 | $31.43 | 888,090 |
| 2024-08-30 | $31.54 | $32.08 | $31.23 | $31.95 | $31.95 | 718,509 |
| 2024-08-29 | $32.40 | $32.40 | $31.37 | $31.43 | $31.43 | 709,329 |
| 2024-08-28 | $32.49 | $32.74 | $31.96 | $32.01 | $32.01 | 823,911 |
| 2024-08-27 | $32.60 | $33.18 | $32.20 | $32.49 | $32.49 | 656,067 |
| 2024-08-26 | $33.70 | $33.97 | $32.37 | $32.50 | $32.50 | 1,692,651 |
| 2024-08-23 | $28.84 | $33.95 | $28.84 | $33.69 | $33.69 | 5,241,608 |
| 2024-08-22 | $28.00 | $28.96 | $27.80 | $28.64 | $28.64 | 1,043,299 |
| 2024-08-21 | $28.00 | $28.08 | $27.65 | $27.93 | $27.93 | 827,873 |
| 2024-08-20 | $28.55 | $28.68 | $27.66 | $27.85 | $27.85 | 1,207,742 |
| 2024-08-19 | $29.12 | $29.41 | $28.52 | $28.62 | $28.62 | 816,160 |
| 2024-08-16 | $29.82 | $30.13 | $28.98 | $29.02 | $29.02 | 915,338 |
| 2024-08-15 | $29.83 | $30.38 | $29.53 | $29.98 | $29.98 | 422,674 |
| 2024-08-14 | $30.05 | $30.06 | $29.13 | $29.14 | $29.14 | 577,450 |
| 2024-08-13 | $29.45 | $30.10 | $29.28 | $30.00 | $30.00 | 582,812 |
| 2024-08-12 | $29.73 | $30.05 | $28.69 | $29.10 | $29.10 | 520,760 |
| 2024-08-09 | $29.75 | $30.00 | $29.20 | $29.74 | $29.74 | 778,445 |
| 2024-08-08 | $28.75 | $30.01 | $28.52 | $29.98 | $29.98 | 641,270 |
| 2024-08-07 | $29.15 | $30.69 | $28.57 | $28.61 | $28.61 | 786,859 |
| 2024-08-06 | $27.57 | $31.05 | $25.78 | $29.64 | $29.64 | 1,841,490 |
| 2024-08-05 | $27.66 | $29.01 | $27.01 | $28.72 | $28.72 | 1,252,363 |
| 2024-08-02 | $29.03 | $29.69 | $28.48 | $29.07 | $29.07 | 926,923 |
| 2024-08-01 | $30.26 | $31.06 | $29.97 | $30.22 | $30.22 | 672,455 |
| 2024-07-31 | $31.39 | $31.47 | $30.30 | $30.36 | $30.36 | 826,489 |
| 2024-07-30 | $31.22 | $31.57 | $30.81 | $31.24 | $31.24 | 1,582,730 |
| 2024-07-29 | $31.80 | $32.52 | $30.95 | $31.11 | $31.11 | 1,584,155 |
| 2024-07-26 | $31.31 | $32.21 | $30.88 | $32.02 | $32.02 | 1,396,868 |
| 2024-07-25 | $29.68 | $31.29 | $29.57 | $30.75 | $30.75 | 1,196,790 |
| 2024-07-24 | $28.39 | $30.04 | $28.18 | $29.68 | $29.68 | 1,662,652 |
| 2024-07-23 | $28.23 | $28.88 | $27.44 | $28.34 | $28.34 | 1,343,723 |
| 2024-07-22 | $28.98 | $29.20 | $27.36 | $28.18 | $28.18 | 1,502,933 |
| 2024-07-19 | $30.41 | $30.50 | $28.86 | $29.05 | $29.05 | 2,769,394 |
| 2024-07-18 | $29.95 | $31.44 | $28.78 | $29.10 | $29.10 | 2,497,960 |
| 2024-07-17 | $27.62 | $29.68 | $26.91 | $29.55 | $29.55 | 1,725,832 |
| 2024-07-16 | $26.23 | $27.89 | $26.23 | $27.83 | $27.83 | 1,013,526 |
| 2024-07-15 | $26.79 | $27.15 | $25.44 | $25.74 | $25.74 | 1,059,419 |
| 2024-07-12 | $25.92 | $27.30 | $25.74 | $26.87 | $26.87 | 1,274,330 |
| 2024-07-11 | $24.16 | $25.61 | $24.03 | $25.55 | $25.55 | 1,640,165 |
| 2024-07-10 | $24.24 | $24.37 | $23.10 | $23.51 | $23.51 | 880,678 |
| 2024-07-09 | $22.99 | $24.20 | $22.92 | $24.06 | $24.06 | 861,028 |
| 2024-07-08 | $23.67 | $23.82 | $23.02 | $23.08 | $23.08 | 572,245 |
| 2024-07-05 | $23.43 | $23.51 | $22.88 | $23.41 | $23.41 | 545,527 |
| 2024-07-03 | $23.91 | $23.91 | $23.41 | $23.60 | $23.60 | 333,308 |
| 2024-07-02 | $23.59 | $23.95 | $23.30 | $23.72 | $23.72 | 646,830 |
| 2024-07-01 | $23.77 | $24.07 | $23.08 | $23.41 | $23.41 | 815,372 |
| 2024-06-28 | $24.68 | $24.94 | $23.34 | $23.79 | $23.79 | 4,282,377 |
| 2024-06-27 | $23.61 | $24.35 | $23.41 | $24.32 | $24.32 | 702,347 |
| 2024-06-26 | $23.03 | $23.57 | $22.25 | $23.55 | $23.55 | 1,096,680 |
| 2024-06-25 | $23.74 | $23.74 | $22.44 | $23.04 | $23.04 | 2,552,242 |
| 2024-06-24 | $24.53 | $24.80 | $23.71 | $23.74 | $23.74 | 952,368 |
| 2024-06-21 | $23.65 | $24.91 | $23.60 | $24.49 | $24.49 | 1,047,874 |
| 2024-06-20 | $24.86 | $25.04 | $23.47 | $23.69 | $23.69 | 937,212 |
| 2024-06-18 | $25.07 | $25.49 | $24.82 | $25.05 | $25.05 | 644,085 |
| 2024-06-17 | $24.94 | $25.49 | $24.66 | $25.13 | $25.13 | 755,119 |
| 2024-06-14 | $24.80 | $25.30 | $24.27 | $25.00 | $25.00 | 739,443 |
| 2024-06-13 | $26.52 | $26.69 | $25.05 | $25.32 | $25.32 | 745,014 |
| 2024-06-12 | $25.97 | $26.76 | $25.47 | $26.63 | $26.63 | 1,235,557 |
| 2024-06-11 | $25.37 | $25.37 | $24.62 | $24.89 | $24.89 | 612,111 |
| 2024-06-10 | $25.05 | $25.97 | $25.01 | $25.67 | $25.67 | 666,348 |
| 2024-06-07 | $25.57 | $26.15 | $25.43 | $25.46 | $25.46 | 444,956 |
| 2024-06-06 | $26.22 | $26.62 | $25.93 | $25.93 | $25.93 | 376,789 |
| 2024-06-05 | $26.07 | $26.74 | $25.82 | $26.43 | $26.43 | 418,394 |
| 2024-06-04 | $26.17 | $26.26 | $25.19 | $25.80 | $25.80 | 914,246 |
| 2024-06-03 | $27.68 | $27.94 | $26.25 | $26.49 | $26.49 | 744,405 |
| 2024-05-31 | $27.39 | $27.84 | $27.20 | $27.60 | $27.60 | 678,309 |
| 2024-05-30 | $27.05 | $27.60 | $27.05 | $27.28 | $27.28 | 542,248 |
| 2024-05-29 | $25.09 | $27.05 | $25.05 | $26.75 | $26.75 | 1,185,058 |
| 2024-05-28 | $25.58 | $26.00 | $25.42 | $25.53 | $25.53 | 1,220,096 |
| 2024-05-24 | $24.62 | $25.62 | $24.45 | $25.39 | $25.39 | 735,138 |
| 2024-05-23 | $25.13 | $25.15 | $24.23 | $24.44 | $24.44 | 770,802 |
| 2024-05-22 | $25.26 | $25.92 | $24.98 | $25.19 | $25.19 | 823,359 |
| 2024-05-21 | $25.34 | $25.67 | $25.03 | $25.40 | $25.40 | 645,669 |
| 2024-05-20 | $25.86 | $25.87 | $25.38 | $25.47 | $25.47 | 647,702 |
| 2024-05-17 | $26.40 | $26.69 | $25.78 | $25.83 | $25.83 | 781,405 |
| 2024-05-16 | $26.93 | $27.08 | $26.38 | $26.45 | $26.45 | 580,367 |
| 2024-05-15 | $27.50 | $27.68 | $26.75 | $27.07 | $27.07 | 1,247,405 |
| 2024-05-14 | $26.42 | $27.20 | $26.08 | $26.96 | $26.96 | 1,100,290 |
| 2024-05-13 | $26.89 | $26.97 | $25.25 | $25.88 | $25.88 | 996,135 |
| 2024-05-10 | $27.31 | $27.57 | $26.50 | $26.59 | $26.59 | 1,033,958 |
| 2024-05-09 | $27.17 | $28.04 | $27.02 | $27.09 | $27.09 | 1,104,516 |
| 2024-05-08 | $27.05 | $27.34 | $26.79 | $27.17 | $27.17 | 1,611,833 |
| 2024-05-07 | $27.50 | $28.55 | $26.97 | $27.77 | $27.77 | 2,976,801 |
| 2024-05-06 | $24.74 | $26.45 | $24.74 | $25.60 | $25.60 | 1,903,104 |
| 2024-05-03 | $25.63 | $25.96 | $24.52 | $24.53 | $24.53 | 887,367 |
| 2024-05-02 | $25.03 | $25.12 | $24.44 | $25.00 | $25.00 | 761,382 |
| 2024-05-01 | $24.88 | $25.46 | $24.44 | $24.63 | $24.63 | 686,748 |
| 2024-04-30 | $24.68 | $25.24 | $24.45 | $24.95 | $24.95 | 807,942 |
| 2024-04-29 | $24.83 | $25.11 | $24.60 | $24.76 | $24.76 | 490,544 |
| 2024-04-26 | $24.78 | $24.78 | $23.86 | $24.55 | $24.55 | 605,061 |
| 2024-04-25 | $25.19 | $25.47 | $24.53 | $24.84 | $24.84 | 639,834 |
| 2024-04-24 | $25.25 | $25.76 | $24.88 | $25.50 | $25.50 | 1,179,018 |
| 2024-04-23 | $24.04 | $25.44 | $24.04 | $25.38 | $25.38 | 1,111,330 |
| 2024-04-22 | $24.15 | $24.32 | $23.49 | $24.04 | $24.04 | 605,114 |
| 2024-04-19 | $23.35 | $24.29 | $23.35 | $23.83 | $23.83 | 1,591,907 |
| 2024-04-18 | $24.47 | $24.47 | $23.19 | $23.42 | $23.42 | 1,818,737 |
| 2024-04-17 | $24.98 | $25.07 | $24.44 | $24.47 | $24.47 | 499,411 |
| 2024-04-16 | $25.13 | $25.49 | $24.43 | $24.71 | $24.71 | 783,802 |
| 2024-04-15 | $26.65 | $26.65 | $25.52 | $25.67 | $25.67 | 495,747 |
| 2024-04-12 | $25.75 | $26.83 | $25.37 | $26.33 | $26.33 | 708,524 |
| 2024-04-11 | $26.52 | $26.58 | $25.91 | $25.94 | $25.94 | 774,729 |
| 2024-04-10 | $26.53 | $26.98 | $25.67 | $26.26 | $26.26 | 750,767 |
| 2024-04-09 | $27.47 | $27.93 | $27.11 | $27.59 | $27.59 | 425,285 |
| 2024-04-08 | $27.54 | $27.77 | $27.28 | $27.35 | $27.35 | 503,135 |
| 2024-04-05 | $26.95 | $27.62 | $26.86 | $27.44 | $27.44 | 511,727 |
| 2024-04-04 | $27.77 | $27.91 | $26.74 | $27.05 | $27.05 | 741,067 |
| 2024-04-03 | $27.85 | $28.13 | $27.26 | $27.49 | $27.49 | 686,167 |
| 2024-04-02 | $28.17 | $28.45 | $27.54 | $28.02 | $28.02 | 909,368 |
| 2024-04-01 | $29.80 | $29.80 | $28.68 | $28.88 | $28.88 | 650,660 |
| 2024-03-28 | $29.64 | $30.25 | $29.61 | $29.83 | $29.83 | 743,946 |
| 2024-03-27 | $29.64 | $30.16 | $29.11 | $29.94 | $29.94 | 785,449 |
| 2024-03-26 | $29.01 | $29.27 | $28.33 | $29.19 | $29.19 | 635,576 |
| 2024-03-25 | $27.82 | $28.69 | $27.82 | $28.58 | $28.58 | 666,096 |
| 2024-03-22 | $28.33 | $28.35 | $27.50 | $27.81 | $27.81 | 1,118,340 |
| 2024-03-21 | $28.56 | $29.19 | $28.26 | $28.27 | $28.27 | 866,027 |
| 2024-03-20 | $27.70 | $28.51 | $27.24 | $28.16 | $28.16 | 848,338 |
| 2024-03-19 | $27.49 | $27.89 | $27.27 | $27.70 | $27.70 | 1,239,868 |
| 2024-03-18 | $28.33 | $28.62 | $27.50 | $27.52 | $27.52 | 1,325,314 |
| 2024-03-15 | $28.41 | $29.03 | $28.36 | $28.47 | $28.47 | 996,784 |
| 2024-03-14 | $28.50 | $28.81 | $28.31 | $28.75 | $28.75 | 748,298 |
| 2024-03-13 | $29.53 | $29.87 | $28.56 | $28.68 | $28.68 | 712,198 |
| 2024-03-12 | $29.49 | $30.02 | $29.15 | $29.72 | $29.72 | 605,799 |
| 2024-03-11 | $29.33 | $29.92 | $29.20 | $29.59 | $29.59 | 936,319 |
| 2024-03-08 | $30.46 | $30.81 | $29.45 | $29.50 | $29.50 | 668,332 |
| 2024-03-07 | $30.86 | $31.69 | $29.94 | $30.01 | $30.01 | 629,683 |
| 2024-03-06 | $30.50 | $31.28 | $30.50 | $30.81 | $30.81 | 488,288 |
| 2024-03-05 | $30.31 | $30.89 | $30.31 | $30.50 | $30.50 | 690,376 |
| 2024-03-04 | $31.29 | $31.66 | $29.82 | $30.50 | $30.50 | 779,672 |
| 2024-03-01 | $31.00 | $31.78 | $30.31 | $31.19 | $31.19 | 819,392 |
| 2024-02-29 | $31.71 | $32.11 | $31.01 | $31.03 | $31.03 | 1,023,504 |
| 2024-02-28 | $31.31 | $32.40 | $30.65 | $31.18 | $31.18 | 1,426,905 |
| 2024-02-27 | $30.68 | $31.96 | $30.17 | $31.84 | $31.84 | 1,934,940 |
| 2024-02-26 | $34.05 | $34.11 | $29.94 | $30.20 | $30.20 | 4,147,737 |
| 2024-02-23 | $32.79 | $33.40 | $32.56 | $33.04 | $33.04 | 1,286,963 |
| 2024-02-22 | $32.73 | $33.35 | $32.51 | $32.86 | $32.86 | 839,417 |
| 2024-02-21 | $33.27 | $33.70 | $32.66 | $32.89 | $32.89 | 976,620 |
| 2024-02-20 | $33.57 | $34.21 | $33.35 | $33.73 | $33.73 | 864,586 |
| 2024-02-16 | $34.19 | $34.67 | $33.20 | $34.23 | $34.23 | 694,445 |
| 2024-02-15 | $34.00 | $35.29 | $33.99 | $34.70 | $34.70 | 611,424 |
| 2024-02-14 | $33.55 | $34.49 | $33.08 | $34.25 | $34.25 | 705,705 |
| 2024-02-13 | $32.71 | $33.93 | $32.31 | $32.87 | $32.87 | 817,262 |
| 2024-02-12 | $33.92 | $35.30 | $33.92 | $35.07 | $35.07 | 1,027,958 |
| 2024-02-09 | $33.12 | $33.85 | $32.79 | $33.70 | $33.70 | 680,670 |
| 2024-02-08 | $32.23 | $33.12 | $32.23 | $32.84 | $32.84 | 817,391 |
| 2024-02-07 | $32.55 | $32.77 | $32.01 | $32.35 | $32.35 | 1,300,924 |
| 2024-02-06 | $31.93 | $33.15 | $31.77 | $32.56 | $32.56 | 1,004,247 |
| 2024-02-05 | $31.67 | $32.44 | $31.33 | $32.03 | $32.03 | 956,432 |
| 2024-02-02 | $32.01 | $32.47 | $31.05 | $32.43 | $32.43 | 870,844 |
| 2024-02-01 | $30.93 | $32.76 | $30.79 | $32.53 | $32.53 | 1,110,375 |
| 2024-01-31 | $31.33 | $31.70 | $30.65 | $30.69 | $30.69 | 904,756 |
| 2024-01-30 | $32.01 | $32.22 | $31.05 | $31.28 | $31.28 | 1,023,705 |
| 2024-01-29 | $31.54 | $32.43 | $31.28 | $32.26 | $32.26 | 746,860 |
| 2024-01-26 | $31.75 | $32.17 | $31.59 | $31.67 | $31.67 | 692,455 |
| 2024-01-25 | $31.26 | $32.08 | $30.69 | $31.54 | $31.54 | 821,759 |
| 2024-01-24 | $32.33 | $32.34 | $30.35 | $30.75 | $30.75 | 631,202 |
| 2024-01-23 | $32.95 | $33.28 | $31.17 | $31.23 | $31.23 | 551,144 |
| 2024-01-22 | $32.60 | $33.85 | $32.17 | $32.23 | $32.23 | 629,160 |
| 2024-01-19 | $32.46 | $32.65 | $31.66 | $32.09 | $32.09 | 739,593 |
| 2024-01-18 | $31.47 | $32.27 | $31.28 | $32.22 | $32.22 | 990,607 |
| 2024-01-17 | $31.00 | $31.82 | $30.64 | $30.92 | $30.92 | 391,537 |
| 2024-01-16 | $31.83 | $32.31 | $31.64 | $31.72 | $31.72 | 720,436 |
| 2024-01-12 | $33.21 | $33.64 | $32.33 | $32.46 | $32.46 | 760,888 |
| 2024-01-11 | $32.53 | $32.72 | $31.97 | $32.62 | $32.62 | 681,602 |
| 2024-01-10 | $33.16 | $33.17 | $32.33 | $32.88 | $32.88 | 578,245 |
| 2024-01-09 | $33.94 | $34.22 | $33.27 | $33.28 | $33.28 | 1,127,611 |
| 2024-01-08 | $31.16 | $34.46 | $31.08 | $33.98 | $33.98 | 1,923,890 |
| 2024-01-05 | $30.25 | $31.27 | $30.08 | $31.06 | $31.06 | 724,123 |
| 2024-01-04 | $30.40 | $30.95 | $30.27 | $30.46 | $30.46 | 1,025,254 |
| 2024-01-03 | $31.14 | $31.30 | $30.14 | $30.37 | $30.37 | 818,167 |
| 2024-01-02 | $31.60 | $32.50 | $31.17 | $31.63 | $31.63 | 692,469 |
| 2023-12-29 | $32.12 | $32.12 | $31.36 | $31.99 | $31.99 | 866,136 |
| 2023-12-28 | $32.18 | $32.57 | $31.95 | $32.17 | $32.17 | 599,738 |
| 2023-12-27 | $32.52 | $32.52 | $31.90 | $32.33 | $32.33 | 523,494 |
| 2023-12-26 | $32.45 | $32.61 | $32.17 | $32.31 | $32.31 | 463,177 |
| 2023-12-22 | $32.80 | $33.21 | $31.97 | $32.23 | $32.23 | 876,398 |
| 2023-12-21 | $32.73 | $33.25 | $32.02 | $33.09 | $33.09 | 1,097,065 |
| 2023-12-20 | $32.47 | $33.69 | $31.99 | $32.04 | $32.04 | 2,099,536 |
| 2023-12-19 | $33.00 | $33.49 | $32.42 | $32.54 | $32.54 | 1,893,360 |
| 2023-12-18 | $32.62 | $33.15 | $32.32 | $32.80 | $32.80 | 1,279,189 |
| 2023-12-15 | $33.00 | $33.70 | $32.17 | $32.45 | $32.45 | 3,149,917 |
| 2023-12-14 | $35.54 | $36.92 | $34.85 | $35.38 | $35.38 | 725,145 |
| 2023-12-13 | $32.26 | $34.41 | $31.92 | $34.30 | $34.30 | 865,169 |
| 2023-12-12 | $32.18 | $32.78 | $31.50 | $32.55 | $32.55 | 753,278 |
| 2023-12-11 | $31.94 | $32.66 | $31.75 | $32.23 | $32.23 | 852,796 |
| 2023-12-08 | $32.33 | $32.53 | $31.95 | $31.98 | $31.98 | 787,214 |
| 2023-12-07 | $33.26 | $33.26 | $31.85 | $32.48 | $32.48 | 1,226,688 |
| 2023-12-06 | $34.58 | $34.84 | $32.84 | $32.88 | $32.88 | 635,349 |
| 2023-12-05 | $35.00 | $35.15 | $33.66 | $33.82 | $33.82 | 1,015,103 |
| 2023-12-04 | $34.03 | $35.64 | $33.88 | $35.51 | $35.51 | 779,857 |
| 2023-12-01 | $32.55 | $34.12 | $32.08 | $34.05 | $34.05 | 656,706 |
| 2023-11-30 | $32.49 | $33.09 | $32.08 | $32.75 | $32.75 | 964,389 |
| 2023-11-29 | $32.39 | $33.21 | $32.14 | $32.31 | $32.31 | 560,435 |
| 2023-11-28 | $32.01 | $32.49 | $31.82 | $32.03 | $32.03 | 955,592 |
| 2023-11-27 | $32.47 | $32.78 | $31.58 | $32.27 | $32.27 | 560,036 |
| 2023-11-24 | $32.77 | $33.00 | $32.35 | $32.75 | $32.75 | 204,226 |
| 2023-11-22 | $32.58 | $33.23 | $32.27 | $32.84 | $32.84 | 853,598 |
| 2023-11-21 | $31.75 | $32.38 | $31.64 | $32.03 | $32.03 | 836,814 |
| 2023-11-20 | $32.00 | $32.76 | $31.89 | $32.11 | $32.11 | 966,906 |
| 2023-11-17 | $31.40 | $32.56 | $31.34 | $32.24 | $32.24 | 1,235,556 |
| 2023-11-16 | $30.97 | $31.34 | $30.06 | $30.79 | $30.79 | 1,440,835 |
| 2023-11-15 | $29.94 | $31.54 | $29.74 | $31.08 | $31.08 | 1,324,890 |
| 2023-11-14 | $28.83 | $30.49 | $28.83 | $30.18 | $30.18 | 1,443,184 |
| 2023-11-13 | $26.12 | $27.25 | $25.69 | $26.70 | $26.70 | 876,776 |
| 2023-11-10 | $25.84 | $26.47 | $25.16 | $26.18 | $26.18 | 1,173,773 |
| 2023-11-09 | $27.73 | $27.92 | $25.48 | $25.62 | $25.62 | 1,130,808 |
| 2023-11-08 | $28.22 | $28.93 | $27.23 | $27.38 | $27.38 | 1,584,538 |
| 2023-11-07 | $26.35 | $29.32 | $26.31 | $28.28 | $28.28 | 1,969,487 |
| 2023-11-06 | $24.91 | $25.43 | $24.36 | $24.81 | $24.81 | 1,637,116 |
| 2023-11-03 | $24.66 | $25.60 | $24.60 | $24.89 | $24.89 | 1,652,794 |
| 2023-11-02 | $23.15 | $23.96 | $23.15 | $23.89 | $23.89 | 954,094 |
| 2023-11-01 | $23.02 | $23.11 | $22.27 | $22.65 | $22.65 | 796,186 |
| 2023-10-31 | $22.48 | $23.30 | $22.48 | $23.13 | $23.13 | 580,341 |
| 2023-10-30 | $22.81 | $22.82 | $22.05 | $22.32 | $22.32 | 884,793 |
| 2023-10-27 | $22.87 | $23.06 | $22.19 | $22.42 | $22.42 | 681,900 |
| 2023-10-26 | $22.93 | $23.16 | $22.40 | $22.58 | $22.58 | 846,855 |
| 2023-10-25 | $23.96 | $24.10 | $22.65 | $22.87 | $22.87 | 788,664 |
| 2023-10-24 | $24.68 | $25.04 | $24.07 | $24.28 | $24.28 | 904,602 |
| 2023-10-23 | $24.55 | $25.25 | $24.18 | $24.89 | $24.89 | 544,268 |
| 2023-10-20 | $25.75 | $25.83 | $24.45 | $24.58 | $24.58 | 1,314,894 |
| 2023-10-19 | $25.11 | $25.95 | $24.52 | $25.71 | $25.71 | 930,931 |
| 2023-10-18 | $25.05 | $25.54 | $24.85 | $25.10 | $25.10 | 839,269 |
| 2023-10-17 | $23.87 | $25.67 | $23.66 | $25.37 | $25.37 | 1,231,214 |
| 2023-10-16 | $23.75 | $24.32 | $23.47 | $23.89 | $23.89 | 987,342 |
| 2023-10-13 | $23.56 | $24.29 | $23.11 | $23.53 | $23.53 | 1,348,435 |
| 2023-10-12 | $25.74 | $25.99 | $23.50 | $23.54 | $23.54 | 1,151,215 |
| 2023-10-11 | $28.20 | $28.30 | $25.29 | $25.76 | $25.76 | 1,068,872 |
| 2023-10-10 | $27.63 | $28.82 | $27.61 | $28.16 | $28.16 | 798,516 |
| 2023-10-09 | $27.56 | $27.93 | $27.15 | $27.59 | $27.59 | 622,996 |
| 2023-10-06 | $27.01 | $28.13 | $26.19 | $27.71 | $27.71 | 530,419 |
| 2023-10-05 | $27.20 | $27.52 | $26.46 | $27.21 | $27.21 | 611,094 |
| 2023-10-04 | $28.09 | $28.28 | $27.16 | $27.30 | $27.30 | 940,051 |
| 2023-10-03 | $28.90 | $29.22 | $27.91 | $27.98 | $27.98 | 814,328 |
| 2023-10-02 | $29.17 | $29.48 | $28.97 | $29.23 | $29.23 | 437,150 |
| 2023-09-29 | $29.65 | $29.82 | $28.94 | $29.25 | $29.25 | 501,758 |
| 2023-09-28 | $28.35 | $29.88 | $28.18 | $29.28 | $29.28 | 577,552 |
| 2023-09-27 | $29.36 | $29.82 | $27.76 | $28.30 | $28.30 | 983,993 |
| 2023-09-26 | $30.18 | $30.46 | $28.95 | $29.01 | $29.01 | 688,080 |
| 2023-09-25 | $30.00 | $30.95 | $29.85 | $30.50 | $30.50 | 390,812 |
| 2023-09-22 | $29.99 | $30.37 | $29.84 | $30.03 | $30.03 | 260,214 |
| 2023-09-21 | $30.18 | $30.34 | $29.94 | $29.96 | $29.96 | 289,364 |
| 2023-09-20 | $30.45 | $31.22 | $30.42 | $30.59 | $30.59 | 304,320 |
| 2023-09-19 | $31.37 | $31.61 | $30.30 | $30.35 | $30.35 | 578,242 |
| 2023-09-18 | $31.26 | $31.45 | $30.68 | $31.36 | $31.36 | 729,223 |
| 2023-09-15 | $32.19 | $32.26 | $30.95 | $31.21 | $31.21 | 1,034,506 |
| 2023-09-14 | $32.51 | $32.88 | $31.98 | $32.18 | $32.18 | 330,590 |
| 2023-09-13 | $32.90 | $32.90 | $32.05 | $32.20 | $32.20 | 393,138 |
| 2023-09-12 | $32.60 | $33.26 | $32.56 | $32.90 | $32.90 | 751,229 |
| 2023-09-11 | $32.28 | $32.77 | $32.04 | $32.76 | $32.76 | 500,947 |
| 2023-09-08 | $32.36 | $32.58 | $31.74 | $32.00 | $32.00 | 532,518 |
| 2023-09-07 | $34.26 | $34.26 | $32.43 | $32.50 | $32.50 | 543,057 |
| 2023-09-06 | $34.96 | $35.56 | $33.79 | $34.47 | $34.47 | 484,782 |
| 2023-09-05 | $36.94 | $37.09 | $34.99 | $35.08 | $35.08 | 1,436,514 |
| 2023-09-01 | $36.44 | $37.83 | $36.40 | $37.37 | $37.37 | 1,133,796 |
| 2023-08-31 | $36.30 | $36.78 | $36.19 | $36.26 | $36.26 | 824,491 |
| 2023-08-30 | $35.01 | $36.29 | $34.60 | $36.20 | $36.20 | 653,518 |
| 2023-08-29 | $34.50 | $35.30 | $34.40 | $35.03 | $35.03 | 393,889 |
| 2023-08-28 | $34.23 | $34.64 | $34.23 | $34.50 | $34.50 | 349,317 |
| 2023-08-25 | $33.72 | $34.26 | $33.29 | $34.00 | $34.00 | 404,784 |
| 2023-08-24 | $34.33 | $34.48 | $33.63 | $33.67 | $33.67 | 596,373 |
| 2023-08-23 | $33.99 | $34.47 | $33.95 | $34.32 | $34.32 | 452,376 |
| 2023-08-22 | $33.66 | $33.88 | $33.22 | $33.74 | $33.74 | 578,495 |
| 2023-08-21 | $32.73 | $33.87 | $32.73 | $33.55 | $33.55 | 696,511 |
| 2023-08-18 | $31.80 | $32.97 | $31.72 | $32.65 | $32.65 | 598,523 |
| 2023-08-17 | $32.47 | $32.78 | $32.04 | $32.13 | $32.13 | 506,582 |
| 2023-08-16 | $33.42 | $33.56 | $32.40 | $32.47 | $32.47 | 616,349 |
| 2023-08-15 | $34.04 | $34.04 | $33.18 | $33.32 | $33.32 | 389,883 |
| 2023-08-14 | $34.36 | $34.49 | $33.86 | $34.18 | $34.18 | 748,266 |
| 2023-08-11 | $34.59 | $35.06 | $34.34 | $34.57 | $34.57 | 365,209 |
| 2023-08-10 | $35.71 | $36.25 | $34.50 | $34.91 | $34.91 | 762,267 |
| 2023-08-09 | $35.65 | $36.19 | $35.37 | $35.51 | $35.51 | 405,899 |
| 2023-08-08 | $36.77 | $36.94 | $35.68 | $35.70 | $35.70 | 556,812 |
| 2023-08-07 | $36.89 | $37.85 | $35.97 | $37.26 | $37.26 | 756,761 |
| 2023-08-04 | $37.11 | $37.25 | $36.43 | $36.86 | $36.86 | 808,989 |
| 2023-08-03 | $36.83 | $37.27 | $36.45 | $36.99 | $36.99 | 703,852 |
| 2023-08-02 | $36.94 | $37.80 | $36.51 | $37.07 | $37.07 | 1,194,369 |
| 2023-08-01 | $37.61 | $38.15 | $35.50 | $36.94 | $36.94 | 1,951,105 |
| 2023-07-31 | $38.31 | $39.64 | $38.23 | $38.63 | $38.63 | 1,273,960 |
| 2023-07-28 | $38.06 | $38.64 | $37.51 | $38.18 | $38.18 | 851,392 |
| 2023-07-27 | $39.38 | $39.39 | $37.19 | $37.49 | $37.49 | 1,140,432 |
| 2023-07-26 | $39.07 | $39.99 | $39.00 | $39.26 | $39.26 | 579,405 |
| 2023-07-25 | $39.08 | $40.13 | $39.08 | $39.25 | $39.25 | 654,770 |
| 2023-07-24 | $39.91 | $40.31 | $39.07 | $39.30 | $39.30 | 523,153 |
| 2023-07-21 | $41.03 | $41.56 | $39.92 | $40.07 | $40.07 | 891,472 |
| 2023-07-20 | $41.75 | $41.87 | $40.59 | $40.80 | $40.80 | 1,098,126 |
| 2023-07-19 | $43.45 | $43.81 | $41.46 | $41.72 | $41.72 | 780,267 |
| 2023-07-18 | $44.23 | $44.50 | $43.23 | $43.39 | $43.39 | 616,843 |
| 2023-07-17 | $44.12 | $44.58 | $43.79 | $44.06 | $44.06 | 535,590 |
| 2023-07-14 | $44.34 | $44.88 | $43.82 | $44.07 | $44.07 | 509,748 |
| 2023-07-13 | $43.95 | $44.60 | $43.65 | $44.54 | $44.54 | 697,867 |
| 2023-07-12 | $43.77 | $44.40 | $43.21 | $43.91 | $43.91 | 555,864 |
| 2023-07-11 | $43.88 | $44.26 | $42.92 | $42.95 | $42.95 | 515,912 |
| 2023-07-10 | $42.35 | $43.75 | $42.35 | $43.44 | $43.44 | 680,536 |
| 2023-07-07 | $41.77 | $43.02 | $41.77 | $42.49 | $42.49 | 447,428 |
| 2023-07-06 | $42.06 | $42.35 | $41.16 | $41.77 | $41.77 | 1,103,533 |
| 2023-07-05 | $43.48 | $44.10 | $42.71 | $43.00 | $43.00 | 771,259 |
| 2023-07-03 | $44.59 | $44.93 | $43.45 | $43.65 | $43.65 | 461,711 |
| 2023-06-30 | $45.50 | $45.79 | $44.96 | $44.99 | $44.99 | 708,127 |
| 2023-06-29 | $44.36 | $45.27 | $44.36 | $45.09 | $45.09 | 860,012 |
| 2023-06-28 | $43.08 | $44.65 | $43.08 | $44.56 | $44.56 | 456,094 |
| 2023-06-27 | $42.00 | $43.36 | $41.80 | $43.28 | $43.28 | 605,376 |
| 2023-06-26 | $40.46 | $42.26 | $40.29 | $42.02 | $42.02 | 716,158 |
| 2023-06-23 | $40.62 | $41.43 | $40.30 | $40.46 | $40.46 | 2,781,401 |
| 2023-06-22 | $41.07 | $41.66 | $40.75 | $41.34 | $41.34 | 703,638 |
| 2023-06-21 | $41.07 | $41.95 | $40.65 | $41.35 | $41.35 | 816,043 |
| 2023-06-20 | $40.94 | $41.69 | $40.57 | $41.45 | $41.45 | 1,073,643 |
| 2023-06-16 | $42.50 | $42.75 | $40.86 | $41.02 | $41.02 | 1,550,552 |
| 2023-06-15 | $40.75 | $42.65 | $40.55 | $42.27 | $42.27 | 807,451 |
| 2023-06-14 | $41.70 | $44.59 | $40.00 | $41.09 | $41.09 | 1,994,027 |
| 2023-06-13 | $39.32 | $39.84 | $38.58 | $39.12 | $39.12 | 656,462 |
| 2023-06-12 | $39.19 | $39.47 | $38.58 | $39.26 | $39.26 | 444,554 |
| 2023-06-09 | $39.62 | $39.93 | $38.72 | $38.85 | $38.85 | 382,624 |
| 2023-06-08 | $38.52 | $39.63 | $37.90 | $39.62 | $39.62 | 510,295 |
| 2023-06-07 | $39.50 | $40.32 | $38.33 | $38.70 | $38.70 | 677,886 |
| 2023-06-06 | $38.89 | $39.42 | $38.60 | $38.88 | $38.88 | 598,493 |
| 2023-06-05 | $39.53 | $39.93 | $38.39 | $38.91 | $38.91 | 609,434 |
| 2023-06-02 | $39.96 | $40.53 | $39.24 | $39.78 | $39.78 | 925,538 |
| 2023-06-01 | $37.50 | $38.59 | $36.99 | $38.16 | $38.16 | 450,105 |
| 2023-05-31 | $36.36 | $37.62 | $35.96 | $37.48 | $37.48 | 549,407 |
| 2023-05-30 | $35.53 | $36.80 | $35.53 | $36.48 | $36.48 | 337,851 |
| 2023-05-26 | $34.21 | $35.47 | $34.04 | $35.38 | $35.38 | 464,786 |
| 2023-05-25 | $35.19 | $35.36 | $33.95 | $34.13 | $34.13 | 479,477 |
| 2023-05-24 | $35.86 | $35.88 | $34.92 | $35.16 | $35.16 | 652,053 |
| 2023-05-23 | $38.07 | $38.55 | $36.23 | $36.27 | $36.27 | 663,125 |
| 2023-05-22 | $36.98 | $38.25 | $36.90 | $38.20 | $38.20 | 548,547 |
| 2023-05-19 | $37.25 | $37.35 | $36.54 | $36.88 | $36.88 | 595,057 |
| 2023-05-18 | $36.57 | $37.00 | $36.21 | $36.96 | $36.96 | 307,251 |
| 2023-05-17 | $36.12 | $36.86 | $35.38 | $36.68 | $36.68 | 459,998 |
| 2023-05-16 | $35.70 | $35.88 | $35.04 | $35.69 | $35.69 | 357,383 |
| 2023-05-15 | $35.43 | $36.22 | $35.03 | $36.12 | $36.12 | 429,348 |
| 2023-05-12 | $35.60 | $35.98 | $35.03 | $35.36 | $35.36 | 404,498 |
| 2023-05-11 | $35.80 | $35.80 | $34.87 | $35.18 | $35.18 | 522,335 |
| 2023-05-10 | $35.55 | $36.20 | $35.10 | $35.97 | $35.97 | 426,127 |
| 2023-05-09 | $34.78 | $35.42 | $34.26 | $34.80 | $34.80 | 542,133 |
| 2023-05-08 | $35.19 | $35.40 | $34.74 | $35.07 | $35.07 | 432,479 |
| 2023-05-05 | $35.02 | $35.87 | $34.92 | $35.21 | $35.21 | 821,150 |
| 2023-05-04 | $36.44 | $36.78 | $34.45 | $34.72 | $34.72 | 737,923 |
| 2023-05-03 | $37.57 | $37.72 | $36.54 | $36.77 | $36.77 | 727,722 |
| 2023-05-02 | $41.00 | $41.80 | $35.71 | $37.16 | $37.16 | 1,758,852 |
| 2023-05-01 | $39.69 | $40.29 | $39.08 | $39.37 | $39.37 | 759,011 |
| 2023-04-28 | $39.13 | $39.67 | $38.99 | $39.66 | $39.66 | 648,698 |
| 2023-04-27 | $39.91 | $39.91 | $39.03 | $39.27 | $39.27 | 358,410 |
| 2023-04-26 | $39.31 | $39.98 | $38.93 | $39.53 | $39.53 | 452,320 |
| 2023-04-25 | $39.79 | $40.99 | $39.45 | $39.49 | $39.49 | 540,523 |
| 2023-04-24 | $40.38 | $40.80 | $39.71 | $39.79 | $39.79 | 528,883 |
| 2023-04-21 | $38.88 | $40.43 | $38.88 | $40.35 | $40.35 | 826,417 |
| 2023-04-20 | $38.05 | $38.18 | $37.25 | $37.70 | $37.70 | 537,918 |
| 2023-04-19 | $37.59 | $38.66 | $37.58 | $38.40 | $38.40 | 663,657 |
| 2023-04-18 | $37.28 | $38.17 | $37.20 | $37.83 | $37.83 | 472,029 |
| 2023-04-17 | $36.91 | $37.21 | $36.39 | $36.89 | $36.89 | 369,086 |
| 2023-04-14 | $37.01 | $37.73 | $36.60 | $36.91 | $36.91 | 562,398 |
| 2023-04-13 | $36.99 | $37.47 | $36.72 | $36.97 | $36.97 | 465,520 |
| 2023-04-12 | $36.75 | $37.13 | $36.27 | $36.58 | $36.58 | 741,753 |
| 2023-04-11 | $35.96 | $36.58 | $35.90 | $36.45 | $36.45 | 389,936 |
| 2023-04-10 | $34.87 | $35.86 | $34.53 | $35.79 | $35.79 | 472,082 |
| 2023-04-06 | $34.89 | $35.57 | $34.25 | $35.26 | $35.26 | 620,439 |
| 2023-04-05 | $34.22 | $34.94 | $33.95 | $34.73 | $34.73 | 534,333 |
| 2023-04-04 | $34.69 | $34.99 | $33.91 | $34.54 | $34.54 | 477,959 |
| 2023-04-03 | $34.72 | $35.07 | $33.88 | $34.53 | $34.53 | 711,898 |
| 2023-03-31 | $33.46 | $34.61 | $33.12 | $34.47 | $34.47 | 731,276 |
| 2023-03-30 | $33.20 | $33.75 | $32.71 | $33.12 | $33.12 | 416,676 |
| 2023-03-29 | $32.03 | $32.91 | $31.38 | $32.70 | $32.70 | 689,438 |
| 2023-03-28 | $31.60 | $32.05 | $31.17 | $31.36 | $31.36 | 235,643 |
| 2023-03-27 | $32.10 | $32.25 | $31.63 | $31.90 | $31.90 | 264,208 |
| 2023-03-24 | $31.02 | $31.63 | $30.78 | $31.59 | $31.59 | 583,045 |
| 2023-03-23 | $32.02 | $32.75 | $31.11 | $31.65 | $31.65 | 357,048 |
| 2023-03-22 | $33.08 | $33.51 | $31.84 | $31.84 | $31.84 | 403,464 |
| 2023-03-21 | $32.66 | $33.44 | $32.04 | $33.09 | $33.09 | 689,769 |
| 2023-03-20 | $31.41 | $32.14 | $31.28 | $31.66 | $31.66 | 498,599 |
| 2023-03-17 | $32.09 | $32.09 | $30.82 | $31.25 | $31.25 | 1,476,365 |
| 2023-03-16 | $30.32 | $32.22 | $30.28 | $32.18 | $32.18 | 678,043 |
| 2023-03-15 | $30.10 | $31.33 | $29.93 | $31.06 | $31.06 | 721,583 |
| 2023-03-14 | $31.37 | $31.78 | $30.61 | $31.13 | $31.13 | 741,459 |
| 2023-03-13 | $29.55 | $30.69 | $28.98 | $30.11 | $30.11 | 671,483 |
| 2023-03-10 | $31.59 | $31.68 | $29.83 | $30.29 | $30.29 | 701,036 |
| 2023-03-09 | $33.36 | $33.89 | $31.65 | $31.71 | $31.71 | 464,577 |
| 2023-03-08 | $32.39 | $33.53 | $31.88 | $33.34 | $33.34 | 429,303 |
| 2023-03-07 | $33.26 | $33.53 | $31.74 | $32.21 | $32.21 | 666,411 |
| 2023-03-06 | $34.07 | $34.17 | $33.11 | $33.27 | $33.27 | 585,051 |
| 2023-03-03 | $33.27 | $34.22 | $33.02 | $33.98 | $33.98 | 690,856 |
| 2023-03-02 | $33.50 | $33.50 | $32.53 | $32.86 | $32.86 | 885,563 |
| 2023-03-01 | $35.00 | $36.23 | $32.53 | $33.99 | $33.99 | 1,361,078 |
| 2023-02-28 | $33.72 | $34.24 | $32.36 | $33.45 | $33.45 | 1,624,520 |
| 2023-02-27 | $34.21 | $34.85 | $33.19 | $34.00 | $34.00 | 881,926 |
| 2023-02-24 | $34.08 | $34.45 | $32.80 | $33.69 | $33.69 | 559,889 |
| 2023-02-23 | $34.84 | $35.36 | $33.74 | $34.92 | $34.92 | 533,345 |
| 2023-02-22 | $33.89 | $34.68 | $33.67 | $34.39 | $34.39 | 726,898 |
| 2023-02-21 | $34.50 | $34.94 | $31.13 | $33.84 | $33.84 | 931,451 |
| 2023-02-17 | $35.08 | $35.43 | $34.63 | $35.00 | $35.00 | 471,397 |
| 2023-02-16 | $34.95 | $35.97 | $34.81 | $35.27 | $35.27 | 723,895 |
| 2023-02-15 | $34.43 | $35.68 | $34.23 | $35.60 | $35.60 | 472,757 |
| 2023-02-14 | $34.20 | $35.00 | $33.88 | $34.71 | $34.71 | 457,724 |
| 2023-02-13 | $34.04 | $34.48 | $32.73 | $34.43 | $34.43 | 731,478 |
| 2023-02-10 | $32.96 | $34.30 | $32.93 | $34.03 | $34.03 | 501,107 |
| 2023-02-09 | $33.90 | $34.69 | $33.24 | $33.26 | $33.26 | 804,594 |
| 2023-02-08 | $33.41 | $34.01 | $32.98 | $33.33 | $33.33 | 813,279 |
| 2023-02-07 | $34.02 | $34.37 | $33.06 | $33.80 | $33.80 | 698,508 |
| 2023-02-06 | $34.89 | $35.32 | $33.75 | $34.33 | $34.33 | 479,046 |
| 2023-02-03 | $35.12 | $36.32 | $35.03 | $35.41 | $35.41 | 611,310 |
| 2023-02-02 | $35.14 | $36.31 | $35.13 | $35.94 | $35.94 | 655,270 |
| 2023-02-01 | $33.17 | $35.21 | $33.01 | $34.66 | $34.66 | 441,095 |
| 2023-01-31 | $32.01 | $33.41 | $32.01 | $33.20 | $33.20 | 499,218 |
| 2023-01-30 | $32.21 | $32.21 | $31.53 | $31.97 | $31.97 | 424,218 |
| 2023-01-27 | $31.94 | $33.13 | $31.30 | $32.64 | $32.64 | 771,974 |
| 2023-01-26 | $32.80 | $33.71 | $32.14 | $32.36 | $32.36 | 557,077 |
| 2023-01-25 | $31.74 | $32.49 | $31.55 | $32.45 | $32.45 | 677,057 |
| 2023-01-24 | $33.66 | $33.92 | $32.05 | $32.20 | $32.20 | 495,808 |
| 2023-01-23 | $32.98 | $34.46 | $32.39 | $34.00 | $34.00 | 856,543 |
| 2023-01-20 | $32.46 | $33.18 | $32.08 | $33.00 | $33.00 | 484,961 |
| 2023-01-19 | $31.40 | $32.41 | $30.69 | $32.23 | $32.23 | 699,952 |
| 2023-01-18 | $32.51 | $33.58 | $31.76 | $31.93 | $31.93 | 706,138 |
| 2023-01-17 | $31.96 | $32.60 | $31.56 | $32.27 | $32.27 | 474,064 |
| 2023-01-13 | $30.33 | $32.62 | $29.53 | $32.20 | $32.20 | 833,357 |
| 2023-01-12 | $30.49 | $31.62 | $29.58 | $30.75 | $30.75 | 536,185 |
| 2023-01-11 | $29.91 | $30.35 | $28.79 | $29.88 | $29.88 | 568,374 |
| 2023-01-10 | $28.42 | $31.10 | $28.36 | $29.86 | $29.86 | 944,011 |
| 2023-01-09 | $28.32 | $28.94 | $27.17 | $28.59 | $28.59 | 969,132 |
| 2023-01-06 | $27.03 | $28.44 | $26.66 | $27.84 | $27.84 | 757,248 |
| 2023-01-05 | $27.50 | $27.50 | $26.41 | $26.71 | $26.71 | 639,772 |
| 2023-01-04 | $26.79 | $28.05 | $26.63 | $27.75 | $27.75 | 679,670 |
| 2023-01-03 | $28.52 | $28.58 | $25.96 | $26.30 | $26.30 | 857,841 |
| 2022-12-30 | $27.16 | $27.91 | $26.90 | $27.86 | $27.86 | 392,492 |
| 2022-12-29 | $26.69 | $28.02 | $25.96 | $27.56 | $27.56 | 567,567 |
| 2022-12-28 | $26.35 | $26.74 | $25.85 | $26.39 | $26.39 | 415,979 |
| 2022-12-27 | $26.84 | $28.42 | $26.03 | $26.51 | $26.51 | 302,969 |
| 2022-12-23 | $26.73 | $27.37 | $26.20 | $26.67 | $26.67 | 313,657 |
| 2022-12-22 | $26.75 | $26.92 | $25.96 | $26.86 | $26.86 | 391,473 |
| 2022-12-21 | $26.75 | $27.66 | $26.57 | $27.20 | $27.20 | 392,662 |
| 2022-12-20 | $24.95 | $26.50 | $24.95 | $26.24 | $26.24 | 618,474 |
| 2022-12-19 | $26.65 | $27.12 | $25.32 | $25.45 | $25.45 | 806,162 |
| 2022-12-16 | $25.21 | $26.58 | $25.21 | $26.42 | $26.42 | 1,144,907 |
| 2022-12-15 | $25.84 | $26.71 | $24.98 | $26.05 | $26.05 | 702,588 |
| 2022-12-14 | $26.44 | $27.29 | $26.33 | $26.60 | $26.60 | 657,500 |
| 2022-12-13 | $27.06 | $27.36 | $25.82 | $26.56 | $26.56 | 896,644 |
| 2022-12-12 | $25.60 | $25.85 | $24.94 | $25.41 | $25.41 | 701,089 |
| 2022-12-09 | $26.41 | $26.74 | $25.38 | $25.53 | $25.53 | 731,999 |
| 2022-12-08 | $26.97 | $27.95 | $26.18 | $26.69 | $26.69 | 616,344 |
| 2022-12-07 | $26.20 | $27.26 | $25.93 | $26.72 | $26.72 | 686,630 |
| 2022-12-06 | $28.47 | $28.48 | $25.87 | $26.40 | $26.40 | 755,425 |
| 2022-12-05 | $28.85 | $28.96 | $28.11 | $28.60 | $28.60 | 447,288 |
| 2022-12-02 | $27.93 | $29.29 | $27.66 | $29.20 | $29.20 | 589,262 |
| 2022-12-01 | $28.58 | $29.07 | $27.87 | $28.56 | $28.56 | 970,076 |
| 2022-11-30 | $26.96 | $28.50 | $26.56 | $28.31 | $28.31 | 1,889,064 |
| 2022-11-29 | $26.47 | $27.12 | $25.94 | $26.90 | $26.90 | 826,903 |
| 2022-11-28 | $27.41 | $28.18 | $25.78 | $26.55 | $26.55 | 2,575,263 |
| 2022-11-25 | $27.68 | $28.54 | $27.54 | $28.23 | $28.23 | 593,516 |
| 2022-11-23 | $26.57 | $27.76 | $26.08 | $27.49 | $27.49 | 2,948,905 |
| 2022-11-22 | $25.21 | $26.50 | $24.49 | $25.74 | $25.74 | 1,920,086 |
| 2022-11-21 | $24.52 | $25.81 | $24.00 | $25.17 | $25.17 | 8,358,873 |
| 2022-11-18 | $27.85 | $28.02 | $26.51 | $27.29 | $27.29 | 360,542 |
| 2022-11-17 | $26.35 | $27.25 | $25.81 | $27.02 | $27.02 | 657,788 |
| 2022-11-16 | $28.75 | $28.97 | $26.86 | $27.19 | $27.19 | 321,943 |
| 2022-11-15 | $28.52 | $29.23 | $27.83 | $29.00 | $29.00 | 642,425 |
| 2022-11-14 | $29.06 | $29.71 | $27.46 | $28.02 | $28.02 | 466,996 |
| 2022-11-11 | $28.86 | $31.03 | $28.70 | $29.78 | $29.78 | 990,501 |
| 2022-11-10 | $23.73 | $28.97 | $23.73 | $28.89 | $28.89 | 1,170,286 |
| 2022-11-09 | $24.38 | $24.98 | $22.03 | $22.30 | $22.30 | 739,748 |
| 2022-11-08 | $23.91 | $26.71 | $23.34 | $24.64 | $24.64 | 1,349,549 |
| 2022-11-07 | $26.04 | $26.05 | $24.81 | $25.25 | $25.25 | 1,309,187 |
| 2022-11-04 | $26.07 | $26.81 | $24.53 | $26.00 | $26.00 | 458,911 |
| 2022-11-03 | $24.79 | $25.82 | $24.25 | $25.69 | $25.69 | 509,436 |
| 2022-11-02 | $27.98 | $27.98 | $25.37 | $25.37 | $25.37 | 505,013 |
| 2022-11-01 | $27.73 | $28.39 | $27.40 | $28.15 | $28.15 | 698,190 |
| 2022-10-31 | $27.38 | $27.69 | $26.72 | $27.19 | $27.19 | 465,631 |
| 2022-10-28 | $27.06 | $27.54 | $26.28 | $27.39 | $27.39 | 457,904 |
| 2022-10-27 | $27.67 | $28.05 | $26.94 | $27.10 | $27.10 | 464,017 |
| 2022-10-26 | $27.01 | $28.65 | $26.89 | $27.34 | $27.34 | 1,696,170 |
| 2022-10-25 | $26.07 | $28.26 | $26.07 | $26.68 | $26.68 | 449,183 |
| 2022-10-24 | $24.53 | $26.03 | $23.98 | $25.80 | $25.80 | 844,358 |
| 2022-10-21 | $24.75 | $24.75 | $20.46 | $24.33 | $24.33 | 2,035,355 |
| 2022-10-20 | $26.13 | $27.28 | $25.83 | $26.27 | $26.27 | 558,982 |
| 2022-10-19 | $26.81 | $27.06 | $25.99 | $26.15 | $26.15 | 495,493 |
| 2022-10-18 | $27.36 | $28.41 | $26.69 | $27.27 | $27.27 | 962,425 |
| 2022-10-17 | $25.42 | $26.87 | $25.42 | $26.45 | $26.45 | 480,262 |
| 2022-10-14 | $25.32 | $25.63 | $24.50 | $24.75 | $24.75 | 405,918 |
| 2022-10-13 | $23.53 | $25.44 | $23.03 | $24.98 | $24.98 | 475,840 |
| 2022-10-12 | $24.40 | $24.73 | $23.92 | $24.56 | $24.56 | 335,852 |
| 2022-10-11 | $24.18 | $24.75 | $23.14 | $24.39 | $24.39 | 695,533 |
| 2022-10-10 | $24.61 | $24.85 | $23.74 | $24.44 | $24.44 | 377,488 |
| 2022-10-07 | $24.82 | $25.58 | $24.03 | $24.45 | $24.45 | 516,548 |
| 2022-10-06 | $25.77 | $26.30 | $25.30 | $25.36 | $25.36 | 298,040 |
| 2022-10-05 | $25.47 | $26.20 | $24.94 | $25.97 | $25.97 | 342,959 |
| 2022-10-04 | $25.65 | $26.89 | $25.65 | $26.26 | $26.26 | 556,582 |
| 2022-10-03 | $23.73 | $25.26 | $23.40 | $24.85 | $24.85 | 730,054 |
| 2022-09-30 | $24.87 | $25.36 | $23.35 | $23.40 | $23.40 | 407,611 |
| 2022-09-29 | $24.44 | $24.87 | $23.60 | $24.83 | $24.83 | 402,154 |
| 2022-09-28 | $23.73 | $25.25 | $23.67 | $25.02 | $25.02 | 553,126 |
| 2022-09-27 | $24.05 | $24.76 | $23.33 | $23.51 | $23.51 | 390,189 |
| 2022-09-26 | $24.47 | $25.39 | $23.53 | $23.79 | $23.79 | 551,821 |
| 2022-09-23 | $24.38 | $24.87 | $24.01 | $24.80 | $24.80 | 510,762 |
| 2022-09-22 | $26.43 | $26.92 | $24.43 | $24.91 | $24.91 | 1,021,387 |
| 2022-09-21 | $26.90 | $27.60 | $26.27 | $26.79 | $26.79 | 869,003 |
| 2022-09-20 | $26.58 | $27.80 | $26.45 | $26.58 | $26.58 | 578,320 |
| 2022-09-19 | $26.71 | $27.55 | $26.10 | $27.30 | $27.30 | 512,099 |
| 2022-09-16 | $28.55 | $28.55 | $26.12 | $27.51 | $27.51 | 729,938 |
| 2022-09-15 | $29.24 | $30.52 | $29.23 | $29.29 | $29.29 | 447,058 |
| 2022-09-14 | $29.50 | $29.71 | $28.26 | $29.66 | $29.66 | 518,512 |
| 2022-09-13 | $30.04 | $30.48 | $29.28 | $29.60 | $29.60 | 434,289 |
| 2022-09-12 | $30.56 | $31.91 | $30.48 | $31.44 | $31.44 | 466,241 |
| 2022-09-09 | $29.19 | $30.90 | $28.90 | $30.47 | $30.47 | 449,548 |
| 2022-09-08 | $28.09 | $29.72 | $28.09 | $28.94 | $28.94 | 308,898 |
| 2022-09-07 | $26.90 | $28.91 | $26.37 | $28.81 | $28.81 | 418,457 |
| 2022-09-06 | $26.50 | $27.15 | $26.00 | $27.01 | $27.01 | 408,267 |
| 2022-09-02 | $26.59 | $27.15 | $25.99 | $26.28 | $26.28 | 445,242 |
| 2022-09-01 | $26.75 | $27.24 | $24.05 | $26.06 | $26.06 | 997,210 |
| 2022-08-31 | $28.35 | $28.55 | $27.28 | $27.53 | $27.53 | 353,405 |
| 2022-08-30 | $29.49 | $29.69 | $27.60 | $27.67 | $27.67 | 588,985 |
| 2022-08-29 | $29.00 | $29.52 | $28.20 | $29.13 | $29.13 | 769,801 |
| 2022-08-26 | $32.51 | $32.73 | $29.43 | $29.51 | $29.51 | 573,119 |
| 2022-08-25 | $33.28 | $33.32 | $32.18 | $32.43 | $32.43 | 510,943 |
| 2022-08-24 | $32.96 | $33.64 | $32.62 | $33.10 | $33.10 | 374,048 |
| 2022-08-23 | $33.65 | $34.45 | $33.00 | $33.05 | $33.05 | 328,843 |
| 2022-08-22 | $33.55 | $34.08 | $33.38 | $33.52 | $33.52 | 281,280 |
| 2022-08-19 | $34.76 | $35.00 | $33.92 | $34.09 | $34.09 | 267,183 |
| 2022-08-18 | $34.98 | $35.94 | $34.98 | $35.42 | $35.42 | 319,236 |
| 2022-08-17 | $35.77 | $35.78 | $34.43 | $35.26 | $35.26 | 232,577 |
| 2022-08-16 | $38.55 | $38.55 | $36.06 | $36.50 | $36.50 | 346,748 |
| 2022-08-15 | $37.42 | $38.42 | $36.68 | $38.39 | $38.39 | 209,604 |
| 2022-08-12 | $37.50 | $38.15 | $37.24 | $37.70 | $37.70 | 180,623 |
| 2022-08-11 | $38.34 | $38.68 | $37.15 | $37.17 | $37.17 | 291,476 |
| 2022-08-10 | $37.34 | $37.86 | $36.77 | $37.83 | $37.83 | 435,338 |
| 2022-08-09 | $36.92 | $37.21 | $36.07 | $36.32 | $36.32 | 274,619 |
| 2022-08-08 | $37.28 | $37.92 | $35.03 | $37.00 | $37.00 | 186,913 |
| 2022-08-05 | $35.43 | $37.87 | $35.09 | $36.90 | $36.90 | 229,498 |
| 2022-08-04 | $36.70 | $38.24 | $35.56 | $36.01 | $36.01 | 296,662 |
| 2022-08-03 | $34.87 | $36.89 | $34.43 | $36.63 | $36.63 | 704,928 |
| 2022-08-02 | $36.90 | $37.51 | $34.34 | $34.77 | $34.77 | 1,131,492 |
| 2022-08-01 | $38.73 | $39.46 | $37.49 | $37.55 | $37.55 | 979,957 |
| 2022-07-29 | $38.67 | $39.94 | $37.87 | $39.38 | $39.38 | 580,143 |
| 2022-07-28 | $38.88 | $39.70 | $37.36 | $38.78 | $38.78 | 401,794 |
| 2022-07-27 | $37.95 | $39.12 | $37.63 | $38.93 | $38.93 | 351,724 |
| 2022-07-26 | $37.49 | $38.01 | $37.02 | $37.46 | $37.46 | 315,109 |
| 2022-07-25 | $38.32 | $39.05 | $37.05 | $37.77 | $37.77 | 377,190 |
| 2022-07-22 | $39.05 | $40.07 | $37.81 | $38.19 | $38.19 | 881,498 |
| 2022-07-21 | $36.86 | $38.62 | $36.55 | $38.46 | $38.46 | 724,712 |
| 2022-07-20 | $36.50 | $37.74 | $36.27 | $37.18 | $37.18 | 631,990 |
| 2022-07-19 | $34.39 | $36.67 | $34.23 | $36.50 | $36.50 | 582,286 |
| 2022-07-18 | $34.11 | $34.95 | $33.33 | $33.57 | $33.57 | 480,388 |
| 2022-07-15 | $31.25 | $33.83 | $30.49 | $33.75 | $33.75 | 630,724 |
| 2022-07-14 | $29.32 | $30.57 | $29.10 | $30.41 | $30.41 | 262,376 |
| 2022-07-13 | $28.81 | $30.35 | $28.75 | $30.03 | $30.03 | 206,585 |
| 2022-07-12 | $29.82 | $30.49 | $29.39 | $29.86 | $29.86 | 340,107 |
| 2022-07-11 | $30.60 | $30.96 | $29.62 | $29.80 | $29.80 | 262,270 |
| 2022-07-08 | $30.49 | $31.95 | $30.44 | $31.02 | $31.02 | 471,004 |
| 2022-07-07 | $30.00 | $31.36 | $29.76 | $30.79 | $30.79 | 378,826 |
| 2022-07-06 | $31.35 | $31.35 | $29.10 | $29.50 | $29.50 | 538,570 |
| 2022-07-05 | $30.81 | $31.58 | $30.00 | $31.54 | $31.54 | 463,853 |
| 2022-07-01 | $28.76 | $31.64 | $28.33 | $31.28 | $31.28 | 727,754 |
| 2022-06-30 | $29.37 | $29.58 | $28.46 | $28.92 | $28.92 | 786,083 |
| 2022-06-29 | $30.27 | $30.70 | $29.40 | $30.11 | $30.11 | 650,939 |
| 2022-06-28 | $30.54 | $31.57 | $30.03 | $30.26 | $30.26 | 397,011 |
| 2022-06-27 | $31.19 | $31.40 | $29.79 | $30.37 | $30.37 | 363,073 |
| 2022-06-24 | $30.44 | $32.07 | $30.23 | $30.57 | $30.57 | 1,253,923 |
| 2022-06-23 | $29.03 | $30.41 | $28.23 | $30.13 | $30.13 | 518,102 |
| 2022-06-22 | $27.00 | $29.38 | $27.00 | $28.48 | $28.48 | 430,720 |
| 2022-06-21 | $29.03 | $29.22 | $27.51 | $27.55 | $27.55 | 369,737 |
| 2022-06-17 | $28.21 | $29.99 | $28.21 | $28.42 | $28.42 | 719,872 |
| 2022-06-16 | $27.83 | $28.29 | $26.66 | $28.21 | $28.21 | 726,484 |
| 2022-06-15 | $29.28 | $30.44 | $27.58 | $28.82 | $28.82 | 1,241,539 |
| 2022-06-14 | $31.10 | $31.10 | $28.80 | $30.82 | $30.82 | 1,140,037 |
| 2022-06-13 | $31.16 | $32.43 | $30.79 | $30.93 | $30.93 | 755,850 |
| 2022-06-10 | $34.51 | $35.37 | $33.13 | $33.36 | $33.36 | 682,204 |
| 2022-06-09 | $38.31 | $38.46 | $35.24 | $35.67 | $35.67 | 696,491 |
| 2022-06-08 | $39.09 | $39.82 | $38.64 | $38.83 | $38.83 | 431,999 |
| 2022-06-07 | $37.87 | $39.71 | $37.79 | $39.62 | $39.62 | 379,545 |
| 2022-06-06 | $40.00 | $40.29 | $37.74 | $38.43 | $38.43 | 442,888 |
| 2022-06-03 | $40.15 | $40.80 | $39.47 | $39.95 | $39.95 | 445,458 |
| 2022-06-02 | $37.60 | $40.30 | $37.43 | $40.30 | $40.30 | 539,538 |
| 2022-06-01 | $39.46 | $39.48 | $37.10 | $37.69 | $37.69 | 485,133 |
| 2022-05-31 | $39.81 | $40.09 | $38.85 | $39.20 | $39.20 | 444,966 |
| 2022-05-27 | $40.24 | $40.84 | $39.03 | $40.24 | $40.24 | 675,101 |
| 2022-05-26 | $39.86 | $40.25 | $39.02 | $39.77 | $39.77 | 385,957 |
| 2022-05-25 | $38.76 | $40.29 | $37.57 | $39.83 | $39.83 | 523,977 |
| 2022-05-24 | $38.91 | $39.12 | $37.34 | $39.05 | $39.05 | 484,687 |
| 2022-05-23 | $40.19 | $40.92 | $38.01 | $39.66 | $39.66 | 539,127 |
| 2022-05-20 | $39.49 | $40.32 | $36.96 | $39.70 | $39.70 | 899,782 |
| 2022-05-19 | $40.15 | $41.02 | $38.70 | $38.79 | $38.79 | 917,070 |
| 2022-05-18 | $45.33 | $46.22 | $40.46 | $40.83 | $40.83 | 591,274 |
| 2022-05-17 | $43.79 | $46.47 | $43.28 | $46.43 | $46.43 | 538,957 |
| 2022-05-16 | $44.75 | $46.09 | $43.77 | $43.85 | $43.85 | 336,990 |
| 2022-05-13 | $42.90 | $45.97 | $42.15 | $45.03 | $45.03 | 613,969 |
| 2022-05-12 | $42.55 | $44.37 | $40.60 | $42.16 | $42.16 | 1,216,607 |
| 2022-05-11 | $48.42 | $48.51 | $42.82 | $43.02 | $43.02 | 629,002 |
| 2022-05-10 | $48.32 | $49.23 | $46.34 | $47.87 | $47.87 | 564,927 |
| 2022-05-09 | $50.52 | $50.60 | $46.49 | $47.22 | $47.22 | 475,338 |
| 2022-05-06 | $52.46 | $54.98 | $50.86 | $51.62 | $51.62 | 505,064 |
| 2022-05-05 | $56.72 | $57.66 | $52.63 | $53.20 | $53.20 | 584,925 |
| 2022-05-04 | $55.78 | $57.65 | $53.06 | $56.95 | $56.95 | 620,820 |
| 2022-05-03 | $53.52 | $57.98 | $53.33 | $54.91 | $54.91 | 1,050,214 |
| 2022-05-02 | $51.00 | $51.84 | $49.58 | $51.22 | $51.22 | 585,712 |
| 2022-04-29 | $51.90 | $53.62 | $50.82 | $51.16 | $51.16 | 318,562 |
| 2022-04-28 | $53.16 | $53.16 | $49.13 | $52.68 | $52.68 | 576,039 |
| 2022-04-27 | $51.09 | $53.12 | $50.84 | $52.24 | $52.24 | 356,192 |
| 2022-04-26 | $50.92 | $52.47 | $49.94 | $51.17 | $51.17 | 479,467 |
| 2022-04-25 | $49.63 | $54.40 | $49.00 | $52.33 | $52.33 | 682,986 |
| 2022-04-22 | $58.90 | $59.10 | $48.74 | $50.12 | $50.12 | 1,112,461 |
| 2022-04-21 | $62.03 | $63.87 | $60.00 | $60.14 | $60.14 | 769,475 |
| 2022-04-20 | $57.08 | $61.75 | $57.08 | $61.69 | $61.69 | 424,014 |
| 2022-04-19 | $54.43 | $58.00 | $53.82 | $56.97 | $56.97 | 261,464 |
| 2022-04-18 | $55.58 | $55.76 | $53.97 | $54.77 | $54.77 | 223,315 |
| 2022-04-14 | $55.07 | $56.06 | $55.07 | $55.85 | $55.85 | 128,442 |
| 2022-04-13 | $54.18 | $55.19 | $54.00 | $54.91 | $54.91 | 184,410 |
| 2022-04-12 | $52.38 | $54.81 | $52.37 | $54.01 | $54.01 | 327,762 |
| 2022-04-11 | $52.61 | $53.59 | $51.76 | $51.95 | $51.95 | 249,026 |
| 2022-04-08 | $52.89 | $54.21 | $52.28 | $52.87 | $52.87 | 394,023 |
| 2022-04-07 | $52.75 | $53.95 | $52.66 | $53.17 | $53.17 | 347,811 |
| 2022-04-06 | $51.69 | $52.75 | $50.41 | $52.64 | $52.64 | 478,447 |
| 2022-04-05 | $53.96 | $54.60 | $52.32 | $52.41 | $52.41 | 204,702 |
| 2022-04-04 | $55.97 | $56.40 | $54.06 | $54.30 | $54.30 | 245,971 |
| 2022-04-01 | $55.20 | $56.47 | $54.47 | $55.42 | $55.42 | 286,357 |
| 2022-03-31 | $55.21 | $55.77 | $54.14 | $55.05 | $55.05 | 317,189 |
| 2022-03-30 | $55.01 | $56.40 | $54.82 | $55.36 | $55.36 | 409,594 |
| 2022-03-29 | $54.70 | $56.60 | $54.22 | $55.82 | $55.82 | 349,038 |
| 2022-03-28 | $53.45 | $54.41 | $52.47 | $53.90 | $53.90 | 173,781 |
| 2022-03-25 | $53.60 | $53.86 | $51.90 | $53.77 | $53.77 | 466,839 |
| 2022-03-24 | $53.50 | $53.70 | $52.69 | $53.50 | $53.50 | 306,011 |
| 2022-03-23 | $53.41 | $53.77 | $52.43 | $52.98 | $52.98 | 233,086 |
| 2022-03-22 | $51.39 | $53.96 | $51.38 | $53.86 | $53.86 | 399,975 |
| 2022-03-21 | $53.11 | $54.18 | $51.28 | $51.99 | $51.99 | 336,560 |
| 2022-03-18 | $52.67 | $54.56 | $51.42 | $53.06 | $53.06 | 426,545 |
| 2022-03-17 | $50.93 | $54.18 | $50.93 | $53.51 | $53.51 | 353,199 |
| 2022-03-16 | $51.97 | $53.33 | $49.47 | $52.05 | $52.05 | 478,274 |
| 2022-03-15 | $50.68 | $50.93 | $47.96 | $50.87 | $50.87 | 571,301 |
| 2022-03-14 | $53.56 | $54.61 | $49.91 | $50.44 | $50.44 | 230,707 |
| 2022-03-11 | $55.33 | $55.76 | $53.87 | $54.03 | $54.03 | 352,802 |
| 2022-03-10 | $55.10 | $57.22 | $54.37 | $54.51 | $54.51 | 412,716 |
| 2022-03-09 | $53.83 | $58.74 | $53.83 | $56.74 | $56.74 | 357,178 |
| 2022-03-08 | $51.69 | $53.09 | $50.48 | $52.09 | $52.09 | 665,590 |
| 2022-03-07 | $53.06 | $53.06 | $50.76 | $51.64 | $51.64 | 441,448 |
| 2022-03-04 | $53.88 | $55.43 | $52.43 | $52.82 | $52.82 | 441,163 |
| 2022-03-03 | $56.33 | $57.21 | $54.48 | $54.99 | $54.99 | 332,820 |
| 2022-03-02 | $54.96 | $58.41 | $54.39 | $56.42 | $56.42 | 625,988 |
| 2022-03-01 | $52.64 | $56.13 | $50.62 | $54.44 | $54.44 | 738,550 |
| 2022-02-28 | $50.63 | $53.65 | $50.63 | $52.27 | $52.27 | 503,545 |
| 2022-02-25 | $49.65 | $52.14 | $48.34 | $52.01 | $52.01 | 387,649 |
| 2022-02-24 | $43.17 | $49.55 | $41.64 | $49.33 | $49.33 | 469,405 |
| 2022-02-23 | $47.62 | $47.62 | $45.28 | $45.37 | $45.37 | 339,047 |
| 2022-02-22 | $47.48 | $48.22 | $46.42 | $47.12 | $47.12 | 410,417 |
| 2022-02-18 | $49.54 | $50.44 | $47.92 | $48.17 | $48.17 | 351,686 |
| 2022-02-17 | $50.50 | $51.40 | $49.26 | $49.78 | $49.78 | 170,758 |
| 2022-02-16 | $50.39 | $51.92 | $49.44 | $51.47 | $51.47 | 312,996 |
| 2022-02-15 | $48.28 | $50.69 | $47.69 | $50.47 | $50.47 | 213,514 |
| 2022-02-14 | $48.48 | $49.79 | $46.94 | $47.08 | $47.08 | 318,591 |
| 2022-02-11 | $49.95 | $50.87 | $47.52 | $48.47 | $48.47 | 414,749 |
| 2022-02-10 | $47.91 | $52.16 | $47.39 | $49.93 | $49.93 | 453,932 |
| 2022-02-09 | $48.03 | $50.13 | $48.03 | $49.29 | $49.29 | 432,123 |
| 2022-02-08 | $44.84 | $47.47 | $42.96 | $47.46 | $47.46 | 308,147 |
| 2022-02-07 | $45.30 | $46.14 | $43.72 | $44.76 | $44.76 | 413,677 |
| 2022-02-04 | $46.06 | $46.55 | $42.86 | $45.47 | $45.47 | 512,461 |
| 2022-02-03 | $45.17 | $47.03 | $44.78 | $46.42 | $46.42 | 426,747 |
| 2022-02-02 | $45.42 | $46.10 | $43.99 | $46.00 | $46.00 | 342,120 |
| 2022-02-01 | $42.95 | $45.06 | $41.81 | $44.80 | $44.80 | 376,708 |
| 2022-01-31 | $41.86 | $43.55 | $41.54 | $42.67 | $42.67 | 410,898 |
| 2022-01-28 | $40.92 | $42.64 | $39.78 | $42.62 | $42.62 | 483,034 |
| 2022-01-27 | $42.58 | $43.34 | $40.80 | $41.21 | $41.21 | 286,394 |
| 2022-01-26 | $44.07 | $45.37 | $42.31 | $42.95 | $42.95 | 327,744 |
| 2022-01-25 | $42.91 | $44.30 | $41.38 | $42.39 | $42.39 | 265,397 |
| 2022-01-24 | $40.80 | $44.31 | $40.44 | $44.00 | $44.00 | 529,743 |
| 2022-01-21 | $44.15 | $44.73 | $42.05 | $42.09 | $42.09 | 291,181 |
| 2022-01-20 | $44.11 | $46.10 | $43.79 | $44.86 | $44.86 | 469,962 |
| 2022-01-19 | $44.90 | $45.65 | $43.60 | $43.70 | $43.70 | 328,977 |
| 2022-01-18 | $47.76 | $47.76 | $45.03 | $45.12 | $45.12 | 623,359 |
| 2022-01-14 | $46.36 | $47.93 | $45.80 | $47.69 | $47.69 | 336,920 |
| 2022-01-13 | $46.15 | $48.35 | $45.34 | $47.10 | $47.10 | 326,330 |
| 2022-01-12 | $47.03 | $48.24 | $45.27 | $45.89 | $45.89 | 192,262 |
| 2022-01-11 | $45.03 | $47.17 | $43.94 | $46.91 | $46.91 | 483,126 |
| 2022-01-10 | $44.93 | $44.98 | $42.41 | $44.81 | $44.81 | 604,350 |
| 2022-01-07 | $48.25 | $48.90 | $44.84 | $45.29 | $45.29 | 557,792 |
| 2022-01-06 | $49.73 | $50.38 | $47.85 | $47.98 | $47.98 | 344,649 |
| 2022-01-05 | $54.63 | $55.31 | $49.80 | $49.98 | $49.98 | 379,558 |
| 2022-01-04 | $55.13 | $56.68 | $53.55 | $54.63 | $54.63 | 396,655 |
| 2022-01-03 | $52.02 | $55.15 | $52.02 | $55.07 | $55.07 | 385,407 |
| 2021-12-31 | $52.98 | $54.42 | $52.18 | $53.41 | $53.41 | 608,476 |
| 2021-12-30 | $53.12 | $55.32 | $53.12 | $53.28 | $53.28 | 246,935 |
| 2021-12-29 | $53.87 | $54.45 | $52.91 | $53.32 | $53.32 | 184,567 |
| 2021-12-28 | $54.34 | $55.59 | $53.08 | $54.00 | $54.00 | 241,405 |
| 2021-12-27 | $53.87 | $54.91 | $53.14 | $54.36 | $54.36 | 332,847 |
| 2021-12-23 | $52.51 | $54.61 | $52.02 | $53.49 | $53.49 | 262,328 |
| 2021-12-22 | $49.45 | $52.47 | $49.27 | $52.40 | $52.40 | 316,512 |
| 2021-12-21 | $46.44 | $49.44 | $46.44 | $49.35 | $49.35 | 229,476 |
| 2021-12-20 | $45.65 | $45.96 | $43.55 | $45.75 | $45.75 | 254,692 |
| 2021-12-17 | $45.43 | $47.95 | $43.97 | $46.87 | $46.87 | 639,131 |
| 2021-12-16 | $49.79 | $49.79 | $45.68 | $45.73 | $45.73 | 506,836 |
| 2021-12-15 | $48.80 | $49.40 | $47.04 | $49.06 | $49.06 | 289,534 |
| 2021-12-14 | $48.40 | $50.48 | $48.09 | $48.69 | $48.69 | 302,725 |
| 2021-12-13 | $50.50 | $50.94 | $48.61 | $49.57 | $49.57 | 267,112 |
| 2021-12-10 | $50.17 | $51.74 | $49.01 | $50.51 | $50.51 | 234,283 |
| 2021-12-09 | $51.07 | $51.89 | $49.40 | $49.64 | $49.64 | 239,100 |
| 2021-12-08 | $50.32 | $52.58 | $50.01 | $51.61 | $51.61 | 259,310 |
| 2021-12-07 | $48.43 | $51.85 | $48.23 | $50.27 | $50.27 | 380,772 |
| 2021-12-06 | $45.53 | $47.86 | $44.37 | $47.77 | $47.77 | 454,992 |
| 2021-12-03 | $46.66 | $47.05 | $44.58 | $45.26 | $45.26 | 423,703 |
| 2021-12-02 | $42.45 | $46.27 | $42.11 | $46.11 | $46.11 | 450,659 |
| 2021-12-01 | $45.64 | $46.22 | $42.36 | $42.36 | $42.36 | 294,105 |
| 2021-11-30 | $47.48 | $47.49 | $43.82 | $44.36 | $44.36 | 353,537 |
| 2021-11-29 | $46.17 | $47.02 | $44.62 | $45.48 | $45.48 | 491,386 |
| 2021-11-26 | $44.50 | $45.00 | $42.12 | $43.74 | $43.74 | 300,494 |
| 2021-11-24 | $46.67 | $47.12 | $45.26 | $45.94 | $45.94 | 275,472 |
| 2021-11-23 | $47.41 | $48.02 | $46.29 | $47.05 | $47.05 | 421,016 |
| 2021-11-22 | $48.71 | $49.10 | $47.04 | $47.71 | $47.71 | 453,057 |
| 2021-11-19 | $48.52 | $49.68 | $47.67 | $48.39 | $48.39 | 368,121 |
| 2021-11-18 | $51.21 | $51.61 | $48.99 | $49.23 | $49.23 | 457,644 |
| 2021-11-17 | $51.35 | $51.92 | $50.48 | $51.35 | $51.35 | 364,347 |
| 2021-11-16 | $50.64 | $51.72 | $50.37 | $51.37 | $51.37 | 523,794 |
| 2021-11-15 | $51.75 | $51.84 | $50.27 | $51.04 | $51.04 | 339,454 |
| 2021-11-12 | $50.33 | $51.57 | $49.70 | $51.24 | $51.24 | 293,407 |
| 2021-11-11 | $51.44 | $52.00 | $49.24 | $50.41 | $50.41 | 468,763 |
| 2021-11-10 | $52.25 | $53.64 | $51.50 | $51.50 | $51.50 | 952,136 |
| 2021-11-09 | $49.75 | $53.10 | $49.35 | $52.30 | $52.30 | 2,721,926 |
| 2021-11-08 | $47.61 | $48.37 | $45.63 | $48.18 | $48.18 | 719,871 |
| 2021-11-05 | $46.82 | $51.11 | $46.82 | $50.10 | $50.10 | 308,954 |
| 2021-11-04 | $47.88 | $49.06 | $46.45 | $47.49 | $47.49 | 394,730 |
| 2021-11-03 | $47.37 | $48.88 | $45.43 | $48.02 | $48.02 | 588,152 |
| 2021-11-02 | $40.77 | $41.30 | $39.57 | $41.05 | $41.05 | 242,281 |
| 2021-11-01 | $41.03 | $41.79 | $40.04 | $40.79 | $40.79 | 278,911 |
| 2021-10-29 | $40.63 | $41.50 | $39.94 | $41.14 | $41.14 | 286,003 |
| 2021-10-28 | $40.19 | $41.49 | $40.19 | $40.89 | $40.89 | 142,210 |
| 2021-10-27 | $42.16 | $42.26 | $39.54 | $40.07 | $40.07 | 124,372 |
| 2021-10-26 | $42.18 | $42.32 | $40.19 | $41.03 | $41.03 | 249,149 |
| 2021-10-25 | $43.53 | $44.12 | $41.65 | $41.97 | $41.97 | 185,535 |
| 2021-10-22 | $42.96 | $43.80 | $42.15 | $43.53 | $43.53 | 142,048 |
| 2021-10-21 | $42.76 | $43.74 | $42.19 | $43.20 | $43.20 | 160,745 |
| 2021-10-20 | $42.72 | $43.42 | $42.25 | $42.47 | $42.47 | 148,483 |
| 2021-10-19 | $42.09 | $43.63 | $41.81 | $42.67 | $42.67 | 168,123 |
| 2021-10-18 | $41.23 | $42.09 | $40.81 | $41.94 | $41.94 | 271,870 |
| 2021-10-15 | $40.24 | $41.50 | $38.79 | $40.98 | $40.98 | 264,201 |
| 2021-10-14 | $39.95 | $40.88 | $39.01 | $39.23 | $39.23 | 272,259 |
| 2021-10-13 | $39.10 | $39.86 | $38.20 | $39.44 | $39.44 | 399,871 |
| 2021-10-12 | $38.30 | $39.06 | $37.63 | $38.88 | $38.88 | 334,347 |
| 2021-10-11 | $39.37 | $39.52 | $37.83 | $37.90 | $37.90 | 295,593 |
| 2021-10-08 | $41.52 | $41.60 | $39.11 | $39.30 | $39.30 | 296,642 |
| 2021-10-07 | $41.78 | $42.56 | $41.35 | $41.56 | $41.56 | 380,441 |
| 2021-10-06 | $42.38 | $42.72 | $41.05 | $41.50 | $41.50 | 294,563 |
| 2021-10-05 | $43.17 | $44.29 | $42.48 | $42.90 | $42.90 | 402,757 |
| 2021-10-04 | $44.82 | $45.95 | $42.72 | $43.03 | $43.03 | 366,123 |
| 2021-10-01 | $42.71 | $45.42 | $42.07 | $45.10 | $45.10 | 505,306 |
| 2021-09-30 | $42.56 | $43.65 | $41.70 | $42.34 | $42.34 | 820,723 |
| 2021-09-29 | $42.01 | $42.92 | $41.30 | $42.34 | $42.34 | 401,261 |
| 2021-09-28 | $42.77 | $43.16 | $41.60 | $41.90 | $41.90 | 432,016 |
| 2021-09-27 | $42.00 | $42.92 | $41.04 | $42.38 | $42.38 | 432,122 |
| 2021-09-24 | $45.87 | $46.08 | $41.88 | $42.00 | $42.00 | 549,896 |
| 2021-09-23 | $46.24 | $46.94 | $45.61 | $46.19 | $46.19 | 415,494 |
| 2021-09-22 | $45.83 | $46.59 | $45.45 | $45.83 | $45.83 | 128,955 |
| 2021-09-21 | $44.89 | $46.24 | $44.24 | $45.56 | $45.56 | 379,569 |
| 2021-09-20 | $45.39 | $45.53 | $43.68 | $44.40 | $44.40 | 294,216 |
| 2021-09-17 | $46.92 | $48.30 | $45.81 | $46.50 | $46.50 | 419,892 |
| 2021-09-16 | $47.08 | $47.37 | $45.81 | $46.55 | $46.55 | 200,095 |
| 2021-09-15 | $45.58 | $47.16 | $44.69 | $46.78 | $46.78 | 418,415 |
| 2021-09-14 | $48.14 | $48.14 | $45.60 | $45.98 | $45.98 | 274,173 |
| 2021-09-13 | $48.49 | $48.73 | $46.15 | $47.65 | $47.65 | 469,858 |
| 2021-09-10 | $49.99 | $50.76 | $47.66 | $48.12 | $48.12 | 396,434 |
| 2021-09-09 | $49.27 | $50.91 | $49.23 | $49.77 | $49.77 | 279,473 |
| 2021-09-08 | $50.39 | $50.53 | $48.89 | $49.32 | $49.32 | 424,847 |
| 2021-09-07 | $51.24 | $51.43 | $49.84 | $50.29 | $50.29 | 333,907 |
| 2021-09-03 | $51.91 | $52.61 | $51.27 | $51.57 | $51.57 | 290,257 |
| 2021-09-02 | $50.55 | $52.40 | $50.55 | $52.19 | $52.19 | 283,982 |
| 2021-09-01 | $49.61 | $50.54 | $48.52 | $50.30 | $50.30 | 422,500 |
| 2021-08-31 | $49.02 | $49.59 | $47.86 | $49.20 | $49.20 | 347,130 |
| 2021-08-30 | $48.17 | $50.36 | $47.32 | $49.13 | $49.13 | 419,285 |
| 2021-08-27 | $46.69 | $48.22 | $46.56 | $47.82 | $47.82 | 225,309 |
| 2021-08-26 | $46.40 | $47.41 | $46.00 | $46.41 | $46.41 | 266,415 |
| 2021-08-25 | $45.78 | $47.45 | $45.41 | $46.53 | $46.53 | 299,512 |
| 2021-08-24 | $45.01 | $46.36 | $44.61 | $45.93 | $45.93 | 351,909 |
| 2021-08-23 | $44.23 | $44.83 | $43.48 | $44.74 | $44.74 | 297,755 |
| 2021-08-20 | $42.42 | $43.93 | $41.70 | $43.79 | $43.79 | 337,431 |
| 2021-08-19 | $43.85 | $44.00 | $42.30 | $43.06 | $43.06 | 327,441 |
| 2021-08-18 | $44.39 | $46.30 | $44.36 | $44.50 | $44.50 | 520,534 |
| 2021-08-17 | $46.64 | $46.97 | $43.61 | $44.20 | $44.20 | 298,980 |
| 2021-08-16 | $46.42 | $47.60 | $45.91 | $47.40 | $47.40 | 352,612 |
| 2021-08-13 | $46.32 | $47.36 | $46.00 | $46.79 | $46.79 | 405,115 |
| 2021-08-12 | $46.21 | $46.77 | $45.48 | $45.93 | $45.93 | 180,945 |
| 2021-08-11 | $45.83 | $46.28 | $44.38 | $45.82 | $45.82 | 365,916 |
| 2021-08-10 | $47.63 | $47.63 | $45.42 | $45.69 | $45.69 | 433,991 |
| 2021-08-09 | $49.86 | $49.86 | $47.75 | $47.85 | $47.85 | 291,617 |
| 2021-08-06 | $49.44 | $51.03 | $49.44 | $50.33 | $50.33 | 323,735 |
| 2021-08-05 | $47.92 | $50.09 | $47.85 | $49.04 | $49.04 | 372,220 |
| 2021-08-04 | $53.74 | $54.65 | $46.51 | $47.98 | $47.98 | 1,190,453 |
| 2021-08-03 | $54.61 | $56.72 | $53.22 | $56.42 | $56.42 | 306,634 |
| 2021-08-02 | $54.75 | $56.84 | $54.38 | $54.54 | $54.54 | 218,637 |
| 2021-07-30 | $54.73 | $56.14 | $54.31 | $54.56 | $54.56 | 140,728 |
| 2021-07-29 | $55.49 | $56.16 | $55.04 | $55.27 | $55.27 | 185,125 |
| 2021-07-28 | $55.41 | $56.07 | $53.98 | $55.26 | $55.26 | 188,456 |
| 2021-07-27 | $55.57 | $56.19 | $54.95 | $55.41 | $55.41 | 164,532 |
| 2021-07-26 | $56.20 | $56.63 | $54.80 | $55.97 | $55.97 | 227,771 |
| 2021-07-23 | $56.57 | $58.05 | $55.72 | $56.35 | $56.35 | 406,373 |
| 2021-07-22 | $59.73 | $59.81 | $55.87 | $55.93 | $55.93 | 533,378 |
| 2021-07-21 | $59.33 | $60.80 | $58.80 | $59.89 | $59.89 | 613,231 |
| 2021-07-20 | $56.60 | $60.01 | $56.46 | $58.66 | $58.66 | 825,109 |
| 2021-07-19 | $56.50 | $58.33 | $55.60 | $56.12 | $56.12 | 352,835 |
| 2021-07-16 | $59.48 | $60.87 | $57.21 | $57.86 | $57.86 | 278,364 |
| 2021-07-15 | $58.87 | $59.93 | $58.30 | $58.93 | $58.93 | 208,272 |
| 2021-07-14 | $62.42 | $63.00 | $59.08 | $59.28 | $59.28 | 183,381 |
| 2021-07-13 | $63.00 | $63.57 | $61.44 | $62.04 | $62.04 | 173,154 |
| 2021-07-12 | $62.17 | $63.63 | $61.04 | $63.10 | $63.10 | 224,163 |
| 2021-07-09 | $62.51 | $63.90 | $61.71 | $62.56 | $62.56 | 196,810 |
| 2021-07-08 | $60.83 | $62.59 | $59.28 | $61.61 | $61.61 | 416,484 |
| 2021-07-07 | $62.49 | $63.88 | $61.23 | $62.30 | $62.30 | 809,809 |
| 2021-07-06 | $66.00 | $66.00 | $62.58 | $63.07 | $63.07 | 463,310 |
| 2021-07-02 | $64.97 | $65.76 | $63.81 | $65.33 | $65.33 | 260,718 |
| 2021-07-01 | $66.52 | $67.23 | $64.78 | $65.20 | $65.20 | 342,291 |
| 2021-06-30 | $65.44 | $67.20 | $64.64 | $66.62 | $66.62 | 308,175 |
| 2021-06-29 | $67.06 | $68.25 | $65.58 | $65.90 | $65.90 | 423,753 |
| 2021-06-28 | $67.39 | $67.60 | $65.15 | $66.55 | $66.55 | 422,539 |
| 2021-06-25 | $67.75 | $69.58 | $66.48 | $67.05 | $67.05 | 1,155,784 |
| 2021-06-24 | $64.49 | $66.97 | $64.20 | $66.79 | $66.79 | 390,243 |
| 2021-06-23 | $64.85 | $65.45 | $63.08 | $63.93 | $63.93 | 348,250 |
| 2021-06-22 | $66.09 | $66.46 | $64.19 | $65.48 | $65.48 | 565,091 |
| 2021-06-21 | $62.84 | $67.27 | $62.42 | $66.45 | $66.45 | 558,603 |
| 2021-06-18 | $65.07 | $66.06 | $64.24 | $64.72 | $64.72 | 708,982 |
| 2021-06-17 | $64.11 | $66.55 | $63.56 | $66.09 | $66.09 | 549,177 |
| 2021-06-16 | $64.57 | $66.06 | $63.38 | $64.32 | $64.32 | 489,189 |
| 2021-06-15 | $62.85 | $65.39 | $60.75 | $64.77 | $64.77 | 313,976 |
| 2021-06-14 | $65.01 | $65.13 | $60.85 | $62.67 | $62.67 | 502,332 |
| 2021-06-11 | $66.30 | $67.57 | $65.22 | $65.54 | $65.54 | 315,179 |
| 2021-06-10 | $63.72 | $66.25 | $63.24 | $65.60 | $65.60 | 393,615 |
| 2021-06-09 | $62.47 | $63.83 | $61.76 | $63.23 | $63.23 | 272,071 |
| 2021-06-08 | $62.97 | $64.27 | $62.01 | $62.36 | $62.36 | 365,300 |
| 2021-06-07 | $60.82 | $63.64 | $60.55 | $63.09 | $63.09 | 431,558 |
| 2021-06-04 | $59.84 | $61.07 | $59.06 | $60.55 | $60.55 | 267,407 |
| 2021-06-03 | $58.20 | $59.92 | $56.52 | $59.33 | $59.33 | 407,271 |
| 2021-06-02 | $60.15 | $60.99 | $58.27 | $58.43 | $58.43 | 313,121 |
| 2021-06-01 | $59.53 | $59.88 | $58.00 | $59.82 | $59.82 | 324,637 |
| 2021-05-28 | $58.84 | $59.74 | $57.11 | $58.53 | $58.53 | 229,211 |
| 2021-05-27 | $57.18 | $58.72 | $56.35 | $58.33 | $58.33 | 332,579 |
| 2021-05-26 | $53.85 | $56.64 | $53.85 | $56.18 | $56.18 | 306,112 |
| 2021-05-25 | $53.08 | $54.99 | $52.68 | $53.87 | $53.87 | 265,537 |
| 2021-05-24 | $52.50 | $53.37 | $51.09 | $52.59 | $52.59 | 251,556 |
| 2021-05-21 | $53.78 | $54.80 | $51.89 | $52.03 | $52.03 | 274,757 |
| 2021-05-20 | $51.67 | $53.58 | $51.58 | $53.48 | $53.48 | 193,581 |
| 2021-05-19 | $51.26 | $52.12 | $50.56 | $51.81 | $51.81 | 435,528 |
| 2021-05-18 | $53.18 | $53.18 | $51.65 | $52.08 | $52.08 | 264,011 |
| 2021-05-17 | $52.06 | $52.92 | $50.87 | $52.89 | $52.89 | 221,414 |
| 2021-05-14 | $51.78 | $52.88 | $51.10 | $52.13 | $52.13 | 221,950 |
| 2021-05-13 | $49.05 | $51.93 | $49.04 | $50.92 | $50.92 | 344,591 |
| 2021-05-12 | $51.38 | $51.38 | $48.89 | $49.03 | $49.03 | 343,581 |
| 2021-05-11 | $48.65 | $52.65 | $48.26 | $51.72 | $51.72 | 265,079 |
| 2021-05-10 | $51.51 | $51.61 | $49.92 | $50.44 | $50.44 | 439,459 |
| 2021-05-07 | $51.83 | $52.25 | $50.83 | $51.61 | $51.61 | 204,407 |
| 2021-05-06 | $50.89 | $52.71 | $48.62 | $51.96 | $51.96 | 499,150 |
| 2021-05-05 | $50.28 | $50.77 | $48.49 | $50.29 | $50.29 | 250,750 |
| 2021-05-04 | $49.69 | $49.91 | $47.49 | $49.39 | $49.39 | 282,202 |
| 2021-05-03 | $48.86 | $50.60 | $48.54 | $50.13 | $50.13 | 285,039 |
| 2021-04-30 | $49.81 | $50.05 | $47.86 | $48.20 | $48.20 | 331,562 |
| 2021-04-29 | $51.08 | $52.42 | $49.96 | $50.34 | $50.34 | 274,290 |
| 2021-04-28 | $49.50 | $51.50 | $49.18 | $50.59 | $50.59 | 220,641 |
| 2021-04-27 | $49.53 | $49.75 | $48.44 | $49.45 | $49.45 | 244,665 |
| 2021-04-26 | $48.75 | $49.80 | $48.00 | $49.46 | $49.46 | 410,346 |
| 2021-04-23 | $46.35 | $48.26 | $45.33 | $48.09 | $48.09 | 327,502 |
| 2021-04-22 | $46.18 | $47.72 | $45.71 | $45.92 | $45.92 | 385,154 |
| 2021-04-21 | $43.03 | $46.44 | $41.96 | $46.25 | $46.25 | 505,821 |
| 2021-04-20 | $43.13 | $43.97 | $40.76 | $42.60 | $42.60 | 293,656 |
| 2021-04-19 | $44.21 | $44.21 | $42.52 | $43.65 | $43.65 | 302,937 |
| 2021-04-16 | $44.20 | $45.25 | $43.78 | $44.19 | $44.19 | 207,937 |
| 2021-04-15 | $45.83 | $45.83 | $43.91 | $44.06 | $44.06 | 230,392 |
| 2021-04-14 | $43.45 | $46.40 | $43.45 | $45.80 | $45.80 | 416,563 |
| 2021-04-13 | $44.73 | $44.73 | $42.71 | $43.24 | $43.24 | 237,559 |
| 2021-04-12 | $45.25 | $45.53 | $44.15 | $44.44 | $44.44 | 215,898 |
| 2021-04-09 | $46.44 | $47.02 | $44.78 | $45.45 | $45.45 | 268,502 |
| 2021-04-08 | $43.40 | $46.20 | $42.70 | $46.04 | $46.04 | 490,711 |
| 2021-04-07 | $43.58 | $44.21 | $42.35 | $43.40 | $43.40 | 285,799 |
| 2021-04-06 | $44.27 | $45.95 | $43.47 | $43.62 | $43.62 | 461,128 |
| 2021-04-05 | $43.90 | $44.62 | $43.45 | $43.97 | $43.97 | 273,932 |
| 2021-04-01 | $43.73 | $44.89 | $42.85 | $43.60 | $43.60 | 356,853 |
| 2021-03-31 | $43.94 | $44.92 | $43.94 | $44.26 | $44.26 | 591,154 |
| 2021-03-30 | $42.61 | $44.12 | $42.46 | $43.63 | $43.63 | 1,159,274 |
| 2021-03-29 | $43.49 | $44.98 | $42.09 | $42.60 | $42.60 | 337,170 |
| 2021-03-26 | $44.38 | $44.45 | $42.62 | $43.46 | $43.46 | 226,014 |
| 2021-03-25 | $41.55 | $43.91 | $41.00 | $43.75 | $43.75 | 468,362 |
| 2021-03-24 | $40.69 | $43.40 | $40.50 | $42.29 | $42.29 | 480,557 |
| 2021-03-23 | $40.68 | $41.50 | $39.93 | $40.03 | $40.03 | 520,547 |
| 2021-03-22 | $41.08 | $42.01 | $40.89 | $41.10 | $41.10 | 415,336 |
| 2021-03-19 | $40.98 | $42.15 | $39.75 | $40.99 | $40.99 | 685,274 |
| 2021-03-18 | $41.58 | $43.00 | $41.23 | $41.44 | $41.44 | 470,032 |
| 2021-03-17 | $40.35 | $42.21 | $39.50 | $41.64 | $41.64 | 230,446 |
| 2021-03-16 | $43.63 | $44.22 | $40.98 | $41.40 | $41.40 | 333,827 |
| 2021-03-15 | $41.16 | $44.83 | $41.16 | $43.51 | $43.51 | 455,081 |
| 2021-03-12 | $41.27 | $42.53 | $40.96 | $42.06 | $42.06 | 264,941 |
| 2021-03-11 | $42.05 | $43.07 | $40.96 | $41.98 | $41.98 | 534,928 |
| 2021-03-10 | $40.65 | $44.56 | $40.65 | $42.04 | $42.04 | 712,177 |
| 2021-03-09 | $39.53 | $41.34 | $39.33 | $40.60 | $40.60 | 806,234 |
| 2021-03-08 | $38.26 | $39.64 | $37.89 | $39.05 | $39.05 | 372,901 |
| 2021-03-05 | $38.08 | $38.86 | $35.65 | $38.49 | $38.49 | 438,680 |
| 2021-03-04 | $41.64 | $41.97 | $36.43 | $37.95 | $37.95 | 584,491 |
| 2021-03-03 | $41.14 | $42.13 | $40.65 | $41.70 | $41.70 | 428,173 |
| 2021-03-02 | $41.63 | $42.50 | $40.82 | $41.27 | $41.27 | 414,666 |
| 2021-03-01 | $40.07 | $42.46 | $40.07 | $41.45 | $41.45 | 474,901 |
| 2021-02-26 | $37.76 | $40.99 | $37.25 | $39.47 | $39.47 | 689,946 |
| 2021-02-25 | $38.93 | $39.21 | $37.43 | $37.85 | $37.85 | 231,765 |
| 2021-02-24 | $39.00 | $39.59 | $38.46 | $39.11 | $39.11 | 259,035 |
| 2021-02-23 | $37.32 | $39.39 | $36.72 | $39.00 | $39.00 | 389,690 |
| 2021-02-22 | $38.41 | $39.20 | $37.90 | $38.29 | $38.29 | 280,202 |
| 2021-02-19 | $36.95 | $39.95 | $36.95 | $39.20 | $39.20 | 418,455 |
| 2021-02-18 | $36.89 | $37.43 | $35.92 | $36.95 | $36.95 | 327,771 |
| 2021-02-17 | $37.93 | $38.45 | $35.72 | $37.36 | $37.36 | 209,320 |
| 2021-02-16 | $36.63 | $37.93 | $36.19 | $37.57 | $37.57 | 369,521 |
| 2021-02-12 | $36.37 | $37.68 | $36.00 | $36.46 | $36.46 | 239,849 |
| 2021-02-11 | $35.71 | $36.65 | $35.24 | $36.30 | $36.30 | 317,158 |
| 2021-02-10 | $35.42 | $36.06 | $34.74 | $35.58 | $35.58 | 254,791 |
| 2021-02-09 | $36.65 | $37.18 | $35.13 | $35.25 | $35.25 | 261,446 |
| 2021-02-08 | $36.85 | $37.30 | $35.57 | $36.79 | $36.79 | 425,248 |
| 2021-02-05 | $37.64 | $38.08 | $35.37 | $36.92 | $36.92 | 420,001 |
| 2021-02-04 | $38.83 | $39.24 | $37.23 | $37.36 | $37.36 | 347,327 |
| 2021-02-03 | $38.90 | $39.77 | $36.84 | $38.62 | $38.62 | 518,794 |
| 2021-02-02 | $42.28 | $42.87 | $38.39 | $38.90 | $38.90 | 716,795 |
| 2021-02-01 | $37.87 | $41.20 | $36.31 | $41.12 | $41.12 | 895,630 |
| 2021-01-29 | $37.06 | $38.04 | $35.63 | $37.28 | $37.28 | 1,216,772 |
| 2021-01-28 | $31.57 | $38.86 | $31.57 | $36.62 | $36.62 | 4,723,994 |
| 2021-01-27 | $28.26 | $31.27 | $27.18 | $30.47 | $30.47 | 657,190 |
| 2021-01-26 | $30.87 | $30.87 | $28.38 | $29.10 | $29.10 | 570,943 |
| 2021-01-25 | $30.59 | $31.75 | $30.13 | $31.30 | $31.30 | 464,678 |
| 2021-01-22 | $31.11 | $31.80 | $30.28 | $30.86 | $30.86 | 302,299 |
| 2021-01-21 | $31.61 | $32.13 | $30.67 | $31.35 | $31.35 | 325,236 |
| 2021-01-20 | $31.00 | $32.18 | $30.75 | $31.32 | $31.32 | 231,123 |
| 2021-01-19 | $30.99 | $31.94 | $30.33 | $30.85 | $30.85 | 251,410 |
| 2021-01-15 | $30.20 | $30.94 | $28.81 | $30.56 | $30.56 | 329,646 |
| 2021-01-14 | $30.91 | $31.92 | $30.13 | $30.19 | $30.19 | 219,958 |
| 2021-01-13 | $30.68 | $31.30 | $30.01 | $30.73 | $30.73 | 122,127 |
| 2021-01-12 | $31.77 | $31.77 | $30.17 | $30.71 | $30.71 | 253,106 |
| 2021-01-11 | $29.95 | $32.10 | $29.55 | $31.40 | $31.40 | 332,214 |
| 2021-01-08 | $30.35 | $30.54 | $29.67 | $30.32 | $30.32 | 167,422 |
| 2021-01-07 | $31.00 | $31.62 | $29.45 | $30.25 | $30.25 | 255,321 |
| 2021-01-06 | $29.26 | $31.37 | $29.26 | $30.65 | $30.65 | 363,929 |
| 2021-01-05 | $27.42 | $29.27 | $27.42 | $28.59 | $28.59 | 254,369 |
| 2021-01-04 | $29.45 | $30.24 | $26.42 | $27.60 | $27.60 | 445,493 |
| 2020-12-31 | $28.18 | $29.22 | $27.64 | $29.01 | $29.01 | 344,602 |
| 2020-12-30 | $29.15 | $29.46 | $27.53 | $28.22 | $28.22 | 324,086 |
| 2020-12-29 | $28.33 | $29.13 | $27.62 | $28.89 | $28.89 | 226,379 |
| 2020-12-28 | $28.05 | $28.37 | $27.28 | $28.01 | $28.01 | 166,187 |
| 2020-12-24 | $28.00 | $28.00 | $26.96 | $27.82 | $27.82 | 94,614 |
| 2020-12-23 | $28.18 | $28.87 | $27.91 | $28.02 | $28.02 | 125,408 |
| 2020-12-22 | $28.11 | $28.11 | $27.21 | $27.79 | $27.79 | 182,279 |
| 2020-12-21 | $27.64 | $28.29 | $27.45 | $28.07 | $28.07 | 277,975 |
| 2020-12-18 | $28.75 | $29.40 | $27.69 | $28.46 | $28.46 | 560,557 |
| 2020-12-17 | $26.84 | $29.08 | $26.66 | $28.67 | $28.67 | 236,484 |
| 2020-12-16 | $27.16 | $27.21 | $26.35 | $26.91 | $26.91 | 129,447 |
| 2020-12-15 | $27.11 | $27.41 | $26.68 | $27.08 | $27.08 | 237,093 |
| 2020-12-14 | $27.77 | $28.13 | $26.70 | $26.81 | $26.81 | 197,922 |
| 2020-12-11 | $28.15 | $28.63 | $26.95 | $27.19 | $27.19 | 313,587 |
| 2020-12-10 | $26.82 | $29.15 | $26.82 | $28.45 | $28.45 | 661,242 |
| 2020-12-09 | $27.47 | $28.03 | $26.99 | $27.37 | $27.37 | 188,450 |
| 2020-12-08 | $27.70 | $28.28 | $26.59 | $27.20 | $27.20 | 224,725 |
| 2020-12-07 | $27.45 | $28.34 | $26.99 | $27.97 | $27.97 | 292,999 |
| 2020-12-04 | $26.84 | $27.91 | $26.57 | $27.68 | $27.68 | 337,060 |
| 2020-12-03 | $25.69 | $26.84 | $25.15 | $26.58 | $26.58 | 329,467 |
| 2020-12-02 | $25.56 | $25.74 | $24.65 | $25.55 | $25.55 | 201,610 |
| 2020-12-01 | $24.92 | $26.62 | $24.80 | $25.88 | $25.88 | 452,497 |
| 2020-11-30 | $25.60 | $25.90 | $24.20 | $24.43 | $24.43 | 442,974 |
| 2020-11-27 | $25.04 | $25.97 | $25.04 | $25.82 | $25.82 | 103,285 |
| 2020-11-25 | $25.45 | $25.96 | $24.91 | $25.10 | $25.10 | 168,997 |
| 2020-11-24 | $25.55 | $25.84 | $24.88 | $25.43 | $25.43 | 274,074 |
| 2020-11-23 | $24.08 | $25.72 | $24.01 | $24.98 | $24.98 | 258,048 |
| 2020-11-20 | $23.82 | $24.68 | $23.54 | $23.83 | $23.83 | 443,085 |
| 2020-11-19 | $24.19 | $24.26 | $23.00 | $24.03 | $24.03 | 276,681 |
| 2020-11-18 | $24.89 | $25.24 | $24.17 | $24.25 | $24.25 | 225,270 |
| 2020-11-17 | $23.92 | $25.53 | $23.70 | $24.70 | $24.70 | 470,285 |
| 2020-11-16 | $24.35 | $24.90 | $23.84 | $24.31 | $24.31 | 353,488 |
| 2020-11-13 | $23.07 | $24.25 | $22.87 | $23.89 | $23.89 | 280,760 |
| 2020-11-12 | $24.70 | $24.96 | $22.51 | $22.79 | $22.79 | 410,281 |
| 2020-11-11 | $26.40 | $26.41 | $24.65 | $24.87 | $24.87 | 499,831 |
| 2020-11-10 | $24.88 | $26.72 | $24.88 | $26.04 | $26.04 | 642,874 |
| 2020-11-09 | $23.85 | $25.37 | $23.11 | $24.47 | $24.47 | 641,316 |
| 2020-11-06 | $22.85 | $22.85 | $21.36 | $22.26 | $22.26 | 433,953 |
| 2020-11-05 | $23.32 | $24.20 | $22.75 | $22.87 | $22.87 | 339,877 |
| 2020-11-04 | $23.37 | $24.73 | $22.75 | $22.96 | $22.96 | 578,109 |
| 2020-11-03 | $23.71 | $24.89 | $23.58 | $24.29 | $24.29 | 811,103 |
| 2020-11-02 | $22.21 | $23.99 | $22.18 | $23.20 | $23.20 | 467,072 |
| 2020-10-30 | $22.22 | $22.54 | $21.43 | $21.82 | $21.82 | 452,067 |
| 2020-10-29 | $21.57 | $22.54 | $20.87 | $22.24 | $22.24 | 275,230 |
| 2020-10-28 | $21.28 | $21.76 | $20.93 | $21.71 | $21.71 | 375,290 |
| 2020-10-27 | $21.92 | $22.08 | $21.59 | $21.71 | $21.71 | 313,338 |
| 2020-10-26 | $21.93 | $22.19 | $21.15 | $21.90 | $21.90 | 278,466 |
| 2020-10-23 | $21.89 | $22.48 | $21.38 | $22.47 | $22.47 | 179,722 |
| 2020-10-22 | $22.20 | $22.88 | $21.19 | $21.75 | $21.75 | 157,013 |
| 2020-10-21 | $21.93 | $22.62 | $21.62 | $22.17 | $22.17 | 254,406 |
| 2020-10-20 | $22.59 | $22.78 | $21.81 | $21.93 | $21.93 | 177,549 |
| 2020-10-19 | $23.64 | $24.44 | $22.53 | $22.57 | $22.57 | 394,180 |
| 2020-10-16 | $23.98 | $25.00 | $23.50 | $23.64 | $23.64 | 417,943 |
| 2020-10-15 | $23.32 | $24.26 | $22.90 | $24.00 | $24.00 | 476,789 |
| 2020-10-14 | $23.54 | $24.43 | $23.40 | $23.60 | $23.60 | 396,825 |
| 2020-10-13 | $22.33 | $23.72 | $21.92 | $23.64 | $23.64 | 308,284 |
| 2020-10-12 | $23.06 | $23.38 | $22.28 | $22.55 | $22.55 | 340,811 |
| 2020-10-09 | $23.04 | $23.82 | $23.00 | $23.12 | $23.12 | 319,432 |
| 2020-10-08 | $23.55 | $23.60 | $22.83 | $22.91 | $22.91 | 251,075 |
| 2020-10-07 | $23.76 | $24.27 | $23.09 | $23.29 | $23.29 | 492,759 |
| 2020-10-06 | $24.48 | $24.99 | $23.25 | $23.38 | $23.38 | 334,024 |
| 2020-10-05 | $23.66 | $24.93 | $23.50 | $24.14 | $24.14 | 401,969 |
| 2020-10-02 | $22.06 | $24.03 | $21.80 | $23.35 | $23.35 | 318,360 |
| 2020-10-01 | $21.90 | $22.78 | $21.13 | $22.72 | $22.72 | 495,443 |
| 2020-09-30 | $19.68 | $23.07 | $19.68 | $21.90 | $21.90 | 971,566 |
| 2020-09-29 | $19.92 | $20.27 | $19.54 | $19.63 | $19.63 | 336,083 |
| 2020-09-28 | $19.80 | $20.39 | $19.51 | $19.89 | $19.89 | 347,820 |
| 2020-09-25 | $18.42 | $19.78 | $18.25 | $19.47 | $19.47 | 364,802 |
| 2020-09-24 | $19.30 | $19.43 | $18.40 | $18.62 | $18.62 | 824,541 |
| 2020-09-23 | $20.30 | $21.18 | $19.32 | $19.39 | $19.39 | 773,225 |
| 2020-09-22 | $21.61 | $22.46 | $20.23 | $20.30 | $20.30 | 657,144 |
| 2020-09-21 | $22.61 | $23.22 | $21.00 | $21.55 | $21.55 | 855,454 |
| 2020-09-18 | $23.84 | $24.42 | $22.82 | $23.52 | $23.52 | 516,258 |
| 2020-09-17 | $23.99 | $24.45 | $22.91 | $23.62 | $23.62 | 495,737 |
| 2020-09-16 | $23.31 | $24.75 | $23.09 | $23.75 | $23.75 | 551,538 |
| 2020-09-15 | $22.29 | $23.29 | $21.95 | $23.08 | $23.08 | 398,401 |
| 2020-09-14 | $21.87 | $22.40 | $21.32 | $22.14 | $22.14 | 416,040 |
| 2020-09-11 | $21.58 | $21.98 | $20.89 | $21.56 | $21.56 | 374,078 |
| 2020-09-10 | $20.55 | $22.19 | $20.01 | $21.42 | $21.42 | 486,737 |
| 2020-09-09 | $19.73 | $20.90 | $19.51 | $20.49 | $20.49 | 337,459 |
| 2020-09-08 | $19.58 | $20.00 | $19.20 | $19.46 | $19.46 | 336,234 |
| 2020-09-04 | $19.86 | $20.16 | $19.19 | $20.05 | $20.05 | 199,232 |
| 2020-09-03 | $19.87 | $20.11 | $19.00 | $19.65 | $19.65 | 238,599 |
| 2020-09-02 | $19.85 | $20.46 | $19.03 | $19.94 | $19.94 | 361,246 |
| 2020-09-01 | $19.02 | $19.91 | $18.25 | $19.80 | $19.80 | 205,541 |
| 2020-08-31 | $19.30 | $19.93 | $19.00 | $19.09 | $19.09 | 426,160 |
| 2020-08-28 | $18.17 | $19.37 | $18.17 | $19.35 | $19.35 | 282,028 |
| 2020-08-27 | $18.12 | $18.77 | $17.90 | $18.52 | $18.52 | 183,116 |
| 2020-08-26 | $18.31 | $18.72 | $17.93 | $18.13 | $18.13 | 182,101 |
| 2020-08-25 | $18.30 | $18.46 | $17.79 | $18.21 | $18.21 | 196,277 |
| 2020-08-24 | $17.87 | $18.69 | $17.65 | $18.25 | $18.25 | 345,027 |
| 2020-08-21 | $18.28 | $18.59 | $17.73 | $17.79 | $17.79 | 305,146 |
| 2020-08-20 | $18.85 | $19.12 | $18.39 | $18.45 | $18.45 | 237,988 |
| 2020-08-19 | $19.17 | $19.69 | $18.73 | $19.09 | $19.09 | 432,582 |
| 2020-08-18 | $19.99 | $19.99 | $18.90 | $19.02 | $19.02 | 357,083 |
| 2020-08-17 | $19.76 | $20.33 | $19.50 | $19.91 | $19.91 | 289,494 |
| 2020-08-14 | $19.27 | $19.75 | $19.03 | $19.73 | $19.73 | 308,583 |
| 2020-08-13 | $20.31 | $20.31 | $19.28 | $19.39 | $19.39 | 401,520 |
| 2020-08-12 | $20.63 | $20.63 | $19.61 | $20.30 | $20.30 | 388,139 |
| 2020-08-11 | $20.47 | $20.83 | $19.58 | $20.27 | $20.27 | 462,618 |
| 2020-08-10 | $20.05 | $20.86 | $19.86 | $20.18 | $20.18 | 449,111 |
| 2020-08-07 | $20.00 | $20.96 | $19.35 | $19.85 | $19.85 | 487,248 |
| 2020-08-06 | $19.00 | $20.27 | $18.73 | $20.19 | $20.19 | 1,122,457 |
| 2020-08-05 | $17.00 | $19.37 | $16.58 | $19.31 | $19.31 | 2,010,778 |
| 2020-08-04 | $15.22 | $16.38 | $15.22 | $16.00 | $16.00 | 512,197 |
| 2020-08-03 | $15.48 | $15.92 | $15.21 | $15.47 | $15.47 | 375,838 |
| 2020-07-31 | $15.80 | $16.04 | $14.99 | $15.27 | $15.27 | 443,796 |
| 2020-07-30 | $15.50 | $16.19 | $15.32 | $15.82 | $15.82 | 432,963 |
| 2020-07-29 | $15.67 | $16.23 | $15.67 | $16.18 | $16.18 | 631,025 |
| 2020-07-28 | $15.52 | $15.96 | $15.45 | $15.50 | $15.50 | 378,608 |
| 2020-07-27 | $15.65 | $15.74 | $15.16 | $15.67 | $15.67 | 380,490 |
| 2020-07-24 | $15.91 | $16.23 | $15.57 | $15.75 | $15.75 | 527,445 |
| 2020-07-23 | $15.46 | $16.69 | $15.31 | $15.81 | $15.81 | 1,306,598 |
| 2020-07-22 | $13.84 | $15.63 | $13.84 | $15.16 | $15.16 | 744,280 |
| 2020-07-21 | $13.66 | $14.39 | $13.66 | $14.18 | $14.18 | 270,458 |
| 2020-07-20 | $14.68 | $14.97 | $13.40 | $13.40 | $13.40 | 668,405 |
| 2020-07-17 | $14.77 | $15.03 | $14.40 | $14.61 | $14.61 | 461,800 |
| 2020-07-16 | $13.81 | $15.00 | $13.78 | $14.71 | $14.71 | 724,100 |
| 2020-07-15 | $13.00 | $14.05 | $12.90 | $13.94 | $13.94 | 1,057,400 |
| 2020-07-14 | $12.16 | $12.48 | $11.96 | $12.48 | $12.48 | 344,800 |
| 2020-07-13 | $11.96 | $12.98 | $11.71 | $12.22 | $12.22 | 563,600 |
| 2020-07-10 | $11.19 | $11.79 | $11.14 | $11.77 | $11.77 | 398,700 |
| 2020-07-09 | $12.06 | $12.22 | $11.14 | $11.30 | $11.30 | 506,800 |
| 2020-07-08 | $11.39 | $12.20 | $11.36 | $12.11 | $12.11 | 479,700 |
| 2020-07-07 | $11.65 | $11.70 | $11.10 | $11.47 | $11.47 | 479,400 |
| 2020-07-06 | $11.47 | $11.87 | $11.28 | $11.77 | $11.77 | 707,500 |
| 2020-07-02 | $12.03 | $12.11 | $11.06 | $11.18 | $11.18 | 553,300 |
| 2020-07-01 | $11.61 | $11.93 | $11.32 | $11.58 | $11.58 | 281,600 |
| 2020-06-30 | $11.18 | $11.64 | $10.97 | $11.57 | $11.57 | 541,200 |
| 2020-06-29 | $10.69 | $11.26 | $10.29 | $11.24 | $11.24 | 501,300 |
| 2020-06-26 | $10.80 | $11.00 | $10.42 | $10.47 | $10.47 | 957,758 |
| 2020-06-25 | $10.65 | $11.07 | $10.11 | $10.85 | $10.85 | 757,051 |
| 2020-06-24 | $11.51 | $11.62 | $10.62 | $10.82 | $10.82 | 690,364 |
| 2020-06-23 | $12.20 | $12.25 | $11.69 | $11.76 | $11.76 | 678,776 |
| 2020-06-22 | $12.00 | $12.27 | $11.66 | $11.94 | $11.94 | 483,202 |
| 2020-06-19 | $12.34 | $12.92 | $12.00 | $12.06 | $12.06 | 691,453 |
| 2020-06-18 | $11.80 | $12.44 | $11.65 | $12.13 | $12.13 | 372,168 |
| 2020-06-17 | $13.30 | $13.36 | $11.92 | $11.95 | $11.95 | 691,884 |
| 2020-06-16 | $13.23 | $13.81 | $12.97 | $13.30 | $13.30 | 909,379 |
| 2020-06-15 | $11.27 | $12.58 | $10.90 | $12.44 | $12.44 | 496,369 |
| 2020-06-12 | $12.98 | $13.00 | $11.42 | $11.83 | $11.83 | 710,478 |
| 2020-06-11 | $13.75 | $13.76 | $11.23 | $11.35 | $11.35 | 1,246,417 |
| 2020-06-10 | $15.19 | $15.19 | $13.42 | $14.71 | $14.71 | 775,558 |
| 2020-06-09 | $15.50 | $15.70 | $14.82 | $15.36 | $15.36 | 530,887 |
| 2020-06-08 | $14.99 | $15.92 | $14.86 | $15.90 | $15.90 | 905,354 |
| 2020-06-05 | $13.66 | $15.14 | $13.41 | $14.52 | $14.52 | 1,049,392 |
| 2020-06-04 | $13.57 | $13.75 | $13.04 | $13.09 | $13.09 | 887,582 |
| 2020-06-03 | $14.00 | $14.25 | $13.55 | $13.64 | $13.64 | 372,967 |
| 2020-06-02 | $14.03 | $14.25 | $13.64 | $13.68 | $13.68 | 441,916 |
| 2020-06-01 | $13.43 | $14.27 | $13.17 | $13.75 | $13.75 | 503,830 |
| 2020-05-29 | $13.53 | $13.70 | $12.71 | $13.41 | $13.41 | 511,904 |
| 2020-05-28 | $14.53 | $14.70 | $13.64 | $13.73 | $13.73 | 332,130 |
| 2020-05-27 | $15.18 | $15.36 | $13.79 | $14.48 | $14.48 | 434,951 |
| 2020-05-26 | $14.78 | $15.37 | $14.33 | $14.97 | $14.97 | 774,880 |
| 2020-05-22 | $14.07 | $14.10 | $13.42 | $14.04 | $14.04 | 396,083 |
| 2020-05-21 | $12.95 | $14.53 | $12.95 | $14.18 | $14.18 | 790,543 |
| 2020-05-20 | $12.54 | $13.26 | $12.29 | $13.15 | $13.15 | 883,522 |
| 2020-05-19 | $12.00 | $12.72 | $11.54 | $12.21 | $12.21 | 776,733 |
| 2020-05-18 | $10.31 | $12.61 | $10.31 | $12.22 | $12.22 | 1,807,431 |
| 2020-05-15 | $9.57 | $9.91 | $9.29 | $9.87 | $9.87 | 507,209 |
| 2020-05-14 | $9.79 | $9.94 | $8.57 | $9.56 | $9.56 | 1,140,497 |
| 2020-05-13 | $10.95 | $11.16 | $9.79 | $9.96 | $9.96 | 971,055 |
| 2020-05-12 | $11.24 | $12.94 | $10.98 | $11.07 | $11.07 | 1,875,860 |
| 2020-05-11 | $10.72 | $11.20 | $9.95 | $10.82 | $10.82 | 1,003,170 |
| 2020-05-08 | $10.31 | $11.06 | $10.13 | $10.94 | $10.94 | 1,321,908 |
| 2020-05-07 | $10.85 | $11.15 | $10.04 | $10.12 | $10.12 | 805,424 |
| 2020-05-06 | $11.29 | $11.41 | $10.66 | $10.74 | $10.74 | 582,573 |
| 2020-05-05 | $10.77 | $11.88 | $10.55 | $11.24 | $11.24 | 779,937 |
| 2020-05-04 | $10.62 | $10.88 | $10.35 | $10.38 | $10.38 | 513,974 |
| 2020-05-01 | $11.40 | $11.65 | $10.56 | $10.82 | $10.82 | 811,382 |
| 2020-04-30 | $11.80 | $12.49 | $11.38 | $11.80 | $11.80 | 619,623 |
| 2020-04-29 | $12.33 | $12.85 | $12.02 | $12.20 | $12.20 | 845,055 |
| 2020-04-28 | $11.98 | $12.34 | $10.90 | $12.24 | $12.24 | 1,393,759 |
| 2020-04-27 | $10.74 | $11.97 | $10.13 | $11.86 | $11.86 | 1,642,056 |
| 2020-04-24 | $10.09 | $10.17 | $9.51 | $9.97 | $9.97 | 657,797 |
| 2020-04-23 | $9.25 | $10.29 | $9.15 | $9.84 | $9.84 | 1,281,115 |
| 2020-04-22 | $9.70 | $9.73 | $8.65 | $9.11 | $9.11 | 1,092,626 |
| 2020-04-21 | $9.02 | $10.10 | $8.41 | $9.34 | $9.34 | 1,856,857 |
| 2020-04-20 | $10.00 | $10.78 | $9.22 | $9.32 | $9.32 | 3,320,080 |
| 2020-04-17 | $7.07 | $9.75 | $7.05 | $9.60 | $9.60 | 11,860,660 |
| 2020-04-16 | $6.95 | $6.95 | $6.21 | $6.51 | $6.51 | 500,219 |
| 2020-04-15 | $6.95 | $6.95 | $6.32 | $6.76 | $6.76 | 460,817 |
| 2020-04-14 | $7.21 | $7.43 | $6.82 | $7.12 | $7.12 | 936,940 |
| 2020-04-13 | $7.59 | $7.85 | $6.77 | $7.05 | $7.05 | 574,926 |
| 2020-04-09 | $8.01 | $8.40 | $7.13 | $7.54 | $7.54 | 1,426,565 |
| 2020-04-08 | $5.74 | $8.04 | $5.51 | $7.82 | $7.82 | 1,215,335 |
| 2020-04-07 | $5.47 | $5.85 | $5.34 | $5.62 | $5.62 | 827,418 |
| 2020-04-06 | $5.10 | $5.71 | $5.10 | $5.21 | $5.21 | 493,097 |
| 2020-04-03 | $5.29 | $5.46 | $4.75 | $4.80 | $4.80 | 539,689 |
| 2020-04-02 | $5.29 | $5.74 | $5.11 | $5.29 | $5.29 | 539,975 |
| 2020-04-01 | $6.26 | $6.55 | $5.10 | $5.28 | $5.28 | 977,104 |
| 2020-03-31 | $6.80 | $7.61 | $6.32 | $6.53 | $6.53 | 1,054,629 |
| 2020-03-30 | $6.59 | $6.89 | $6.34 | $6.81 | $6.81 | 623,007 |
| 2020-03-27 | $6.78 | $6.96 | $6.21 | $6.62 | $6.62 | 968,392 |
| 2020-03-26 | $7.36 | $8.66 | $6.83 | $7.00 | $7.00 | 943,560 |
| 2020-03-25 | $6.39 | $8.07 | $6.16 | $7.20 | $7.20 | 1,171,654 |
| 2020-03-24 | $5.70 | $6.47 | $5.60 | $6.38 | $6.38 | 870,977 |
| 2020-03-23 | $5.27 | $5.46 | $4.90 | $5.42 | $5.42 | 785,551 |
| 2020-03-20 | $5.83 | $6.15 | $5.03 | $5.25 | $5.25 | 1,164,469 |
| 2020-03-19 | $5.04 | $5.93 | $4.56 | $5.80 | $5.80 | 779,410 |
| 2020-03-18 | $5.39 | $5.39 | $4.00 | $5.13 | $5.13 | 774,413 |
| 2020-03-17 | $4.90 | $5.62 | $4.15 | $5.56 | $5.56 | 1,144,382 |
| 2020-03-16 | $6.06 | $6.06 | $4.67 | $4.68 | $4.68 | 1,091,906 |
| 2020-03-13 | $7.44 | $7.56 | $6.16 | $6.39 | $6.39 | 677,524 |
| 2020-03-12 | $8.31 | $8.46 | $6.98 | $7.01 | $7.01 | 666,507 |
| 2020-03-11 | $9.64 | $9.93 | $8.59 | $8.86 | $8.86 | 967,597 |
| 2020-03-10 | $10.18 | $10.36 | $9.21 | $9.97 | $9.97 | 945,962 |
| 2020-03-09 | $10.11 | $10.46 | $9.13 | $9.77 | $9.77 | 877,457 |
| 2020-03-06 | $11.74 | $11.95 | $10.47 | $10.76 | $10.76 | 1,067,121 |
| 2020-03-05 | $15.20 | $15.20 | $11.71 | $12.14 | $12.14 | 1,052,850 |
| 2020-03-04 | $15.12 | $15.47 | $14.63 | $15.28 | $15.28 | 338,764 |
| 2020-03-03 | $15.55 | $16.08 | $14.59 | $14.75 | $14.75 | 506,167 |
| 2020-03-02 | $16.47 | $16.47 | $15.58 | $16.19 | $16.19 | 735,114 |
| 2020-02-28 | $16.51 | $17.37 | $15.95 | $16.42 | $16.42 | 602,762 |
| 2020-02-27 | $16.47 | $17.83 | $15.86 | $17.10 | $17.10 | 479,605 |
| 2020-02-26 | $17.99 | $18.45 | $16.81 | $16.89 | $16.89 | 660,252 |
| 2020-02-25 | $18.12 | $18.94 | $17.56 | $17.89 | $17.89 | 395,404 |
| 2020-02-24 | $17.83 | $18.64 | $17.25 | $18.05 | $18.05 | 272,376 |
| 2020-02-21 | $19.50 | $19.74 | $18.46 | $18.56 | $18.56 | 335,957 |
| 2020-02-20 | $18.94 | $19.60 | $18.80 | $19.55 | $19.55 | 536,956 |
| 2020-02-19 | $18.30 | $19.05 | $18.25 | $19.00 | $19.00 | 445,476 |
| 2020-02-18 | $18.00 | $18.38 | $17.74 | $18.23 | $18.23 | 229,286 |
| 2020-02-14 | $18.33 | $18.52 | $17.38 | $18.03 | $18.03 | 306,335 |
| 2020-02-13 | $18.55 | $18.72 | $18.27 | $18.37 | $18.37 | 221,094 |
| 2020-02-12 | $18.63 | $18.87 | $18.51 | $18.61 | $18.61 | 220,354 |
| 2020-02-11 | $18.35 | $18.80 | $18.19 | $18.55 | $18.55 | 373,402 |
| 2020-02-10 | $18.06 | $18.37 | $17.92 | $18.32 | $18.32 | 232,112 |
| 2020-02-07 | $17.87 | $18.32 | $17.58 | $18.01 | $18.01 | 383,773 |
| 2020-02-06 | $18.24 | $18.41 | $17.90 | $17.97 | $17.97 | 443,677 |
| 2020-02-05 | $17.97 | $18.27 | $17.78 | $18.12 | $18.12 | 440,407 |
| 2020-02-04 | $17.16 | $17.87 | $17.12 | $17.74 | $17.74 | 281,364 |
| 2020-02-03 | $16.92 | $17.60 | $16.73 | $16.96 | $16.96 | 242,813 |
| 2020-01-31 | $16.78 | $17.06 | $16.33 | $16.87 | $16.87 | 344,600 |
| 2020-01-30 | $17.65 | $17.90 | $16.44 | $16.92 | $16.92 | 413,535 |
| 2020-01-29 | $17.86 | $18.08 | $17.08 | $17.85 | $17.85 | 427,236 |
| 2020-01-28 | $17.84 | $18.37 | $17.75 | $17.85 | $17.85 | 423,657 |
| 2020-01-27 | $17.73 | $18.15 | $17.45 | $17.84 | $17.84 | 484,351 |
| 2020-01-24 | $18.65 | $18.65 | $17.44 | $18.07 | $18.07 | 543,509 |
| 2020-01-23 | $18.58 | $18.60 | $17.81 | $18.52 | $18.52 | 315,107 |
| 2020-01-22 | $18.45 | $18.89 | $18.18 | $18.62 | $18.62 | 307,699 |
| 2020-01-21 | $18.40 | $18.40 | $17.63 | $18.31 | $18.31 | 627,586 |
| 2020-01-17 | $18.00 | $18.89 | $17.72 | $18.43 | $18.43 | 450,679 |
| 2020-01-16 | $18.09 | $18.78 | $18.00 | $18.48 | $18.48 | 481,768 |
| 2020-01-15 | $16.60 | $18.08 | $16.60 | $18.04 | $18.04 | 773,040 |
| 2020-01-14 | $15.48 | $17.07 | $15.26 | $16.58 | $16.58 | 1,241,651 |
| 2020-01-13 | $15.24 | $15.61 | $14.92 | $15.11 | $15.11 | 423,799 |
| 2020-01-10 | $15.42 | $15.42 | $14.85 | $15.25 | $15.25 | 222,303 |
| 2020-01-09 | $15.75 | $15.95 | $15.29 | $15.43 | $15.43 | 495,954 |
| 2020-01-08 | $15.83 | $16.16 | $15.62 | $15.68 | $15.68 | 267,162 |
| 2020-01-07 | $15.90 | $15.94 | $15.44 | $15.82 | $15.82 | 173,627 |
| 2020-01-06 | $15.80 | $15.93 | $15.02 | $15.82 | $15.82 | 329,487 |
| 2020-01-03 | $15.97 | $16.20 | $15.68 | $16.03 | $16.03 | 222,308 |
| 2020-01-02 | $15.98 | $16.38 | $15.67 | $16.31 | $16.31 | 347,539 |
| 2019-12-31 | $15.29 | $15.74 | $15.26 | $15.66 | $15.66 | 420,906 |
| 2019-12-30 | $15.47 | $15.74 | $15.25 | $15.42 | $15.42 | 316,064 |
| 2019-12-27 | $15.66 | $15.75 | $15.36 | $15.52 | $15.52 | 325,002 |
| 2019-12-26 | $15.58 | $15.70 | $15.41 | $15.57 | $15.57 | 255,401 |
| 2019-12-24 | $15.50 | $15.60 | $15.37 | $15.50 | $15.50 | 197,588 |
| 2019-12-23 | $16.00 | $16.00 | $14.77 | $15.49 | $15.49 | 462,216 |
| 2019-12-20 | $15.99 | $16.18 | $15.59 | $15.95 | $15.95 | 553,674 |
| 2019-12-19 | $16.00 | $16.12 | $15.55 | $15.99 | $15.99 | 513,541 |
| 2019-12-18 | $14.74 | $16.02 | $14.61 | $15.90 | $15.90 | 822,827 |
| 2019-12-17 | $15.06 | $15.24 | $14.61 | $14.76 | $14.76 | 322,909 |
| 2019-12-16 | $14.58 | $15.36 | $14.56 | $15.02 | $15.02 | 463,180 |
| 2019-12-13 | $14.68 | $14.90 | $14.41 | $14.51 | $14.51 | 233,248 |
| 2019-12-12 | $14.79 | $15.17 | $14.62 | $14.68 | $14.68 | 251,776 |
| 2019-12-11 | $15.26 | $15.28 | $14.67 | $14.83 | $14.83 | 270,515 |
| 2019-12-10 | $15.49 | $15.49 | $14.82 | $15.08 | $15.08 | 385,451 |
| 2019-12-09 | $14.46 | $15.33 | $14.27 | $15.27 | $15.27 | 635,378 |
| 2019-12-06 | $14.18 | $14.76 | $14.01 | $14.43 | $14.43 | 810,667 |
| 2019-12-05 | $13.99 | $14.40 | $13.81 | $13.99 | $13.99 | 270,501 |
| 2019-12-04 | $13.94 | $14.12 | $13.73 | $13.90 | $13.90 | 163,263 |
| 2019-12-03 | $13.68 | $14.00 | $13.58 | $13.83 | $13.83 | 196,486 |
| 2019-12-02 | $13.80 | $14.00 | $13.49 | $13.89 | $13.89 | 164,949 |
| 2019-11-29 | $13.65 | $14.02 | $13.65 | $13.78 | $13.78 | 135,350 |
| 2019-11-27 | $13.72 | $13.90 | $13.45 | $13.72 | $13.72 | 226,630 |
| 2019-11-26 | $13.32 | $13.67 | $13.10 | $13.60 | $13.60 | 307,434 |
| 2019-11-25 | $12.88 | $13.57 | $12.88 | $13.30 | $13.30 | 254,656 |
| 2019-11-22 | $12.74 | $13.16 | $12.51 | $12.88 | $12.88 | 410,337 |
| 2019-11-21 | $12.63 | $12.73 | $12.38 | $12.69 | $12.69 | 332,116 |
| 2019-11-20 | $12.04 | $12.79 | $11.99 | $12.51 | $12.51 | 502,558 |
| 2019-11-19 | $11.43 | $12.16 | $11.36 | $11.99 | $11.99 | 222,408 |
| 2019-11-18 | $11.75 | $11.75 | $11.27 | $11.44 | $11.44 | 281,458 |
| 2019-11-15 | $11.60 | $12.03 | $11.46 | $11.77 | $11.77 | 260,202 |
| 2019-11-14 | $11.51 | $11.79 | $11.30 | $11.50 | $11.50 | 327,124 |
| 2019-11-13 | $11.21 | $11.58 | $11.03 | $11.56 | $11.56 | 205,105 |
| 2019-11-12 | $11.87 | $11.87 | $11.28 | $11.34 | $11.34 | 327,475 |
| 2019-11-11 | $11.70 | $11.95 | $11.56 | $11.77 | $11.77 | 370,263 |
| 2019-11-08 | $10.72 | $11.82 | $10.68 | $11.76 | $11.76 | 389,861 |
| 2019-11-07 | $10.59 | $10.88 | $10.56 | $10.85 | $10.85 | 313,000 |
| 2019-11-06 | $10.30 | $10.87 | $9.87 | $10.65 | $10.65 | 495,277 |
| 2019-11-05 | $8.70 | $10.32 | $8.21 | $10.27 | $10.27 | 802,654 |
| 2019-11-04 | $8.79 | $8.86 | $8.54 | $8.70 | $8.70 | 248,611 |
| 2019-11-01 | $8.02 | $8.75 | $8.02 | $8.68 | $8.68 | 259,298 |
| 2019-10-31 | $7.95 | $8.00 | $7.76 | $7.95 | $7.95 | 127,617 |
| 2019-10-30 | $7.90 | $7.95 | $7.63 | $7.93 | $7.93 | 179,869 |
| 2019-10-29 | $8.18 | $8.19 | $7.76 | $7.90 | $7.90 | 215,942 |
| 2019-10-28 | $8.56 | $8.70 | $8.20 | $8.20 | $8.20 | 272,140 |
| 2019-10-25 | $8.07 | $8.62 | $8.07 | $8.54 | $8.54 | 160,830 |
| 2019-10-24 | $8.17 | $8.20 | $7.93 | $8.15 | $8.15 | 214,717 |
| 2019-10-23 | $8.12 | $8.26 | $7.98 | $8.15 | $8.15 | 218,815 |
| 2019-10-22 | $7.99 | $8.31 | $7.99 | $8.12 | $8.12 | 271,448 |
| 2019-10-21 | $7.94 | $8.18 | $7.85 | $8.03 | $8.03 | 247,411 |
| 2019-10-18 | $7.78 | $7.91 | $7.50 | $7.86 | $7.86 | 356,719 |
| 2019-10-17 | $7.64 | $7.89 | $7.64 | $7.82 | $7.82 | 316,067 |
| 2019-10-16 | $7.50 | $7.75 | $7.35 | $7.60 | $7.60 | 440,612 |
| 2019-10-15 | $7.37 | $7.68 | $7.35 | $7.51 | $7.51 | 126,958 |
| 2019-10-14 | $7.33 | $7.48 | $7.10 | $7.37 | $7.37 | 210,838 |
| 2019-10-11 | $7.22 | $7.55 | $7.22 | $7.36 | $7.36 | 167,821 |
| 2019-10-10 | $7.19 | $7.34 | $7.06 | $7.09 | $7.09 | 136,448 |
| 2019-10-09 | $7.27 | $7.40 | $7.03 | $7.18 | $7.18 | 131,398 |
| 2019-10-08 | $7.11 | $7.23 | $6.97 | $7.20 | $7.20 | 261,934 |
| 2019-10-07 | $7.24 | $7.52 | $7.13 | $7.24 | $7.24 | 165,198 |
| 2019-10-04 | $7.21 | $7.34 | $7.06 | $7.24 | $7.24 | 136,151 |
| 2019-10-03 | $7.11 | $7.25 | $6.94 | $7.21 | $7.21 | 145,266 |
| 2019-10-02 | $7.26 | $7.32 | $7.00 | $7.15 | $7.15 | 297,239 |
| 2019-10-01 | $7.38 | $7.72 | $7.16 | $7.23 | $7.23 | 557,809 |
| 2019-09-30 | $7.47 | $7.48 | $7.24 | $7.39 | $7.39 | 187,583 |
| 2019-09-27 | $7.30 | $7.53 | $7.25 | $7.40 | $7.40 | 328,301 |
| 2019-09-26 | $7.43 | $7.47 | $7.10 | $7.30 | $7.30 | 234,448 |
| 2019-09-25 | $7.51 | $7.68 | $7.31 | $7.42 | $7.42 | 355,679 |
| 2019-09-24 | $7.89 | $7.97 | $7.33 | $7.52 | $7.52 | 548,447 |
| 2019-09-23 | $7.86 | $7.93 | $7.67 | $7.84 | $7.84 | 267,535 |
| 2019-09-20 | $7.71 | $7.94 | $7.60 | $7.89 | $7.89 | 468,979 |
| 2019-09-19 | $7.77 | $7.95 | $7.67 | $7.69 | $7.69 | 458,109 |
| 2019-09-18 | $8.02 | $8.10 | $7.64 | $7.74 | $7.74 | 525,944 |
| 2019-09-17 | $8.20 | $8.20 | $7.95 | $8.04 | $8.04 | 297,977 |
| 2019-09-16 | $8.10 | $8.48 | $8.10 | $8.25 | $8.25 | 230,964 |
| 2019-09-13 | $8.89 | $9.25 | $7.98 | $8.10 | $8.10 | 479,374 |
| 2019-09-12 | $8.52 | $8.91 | $8.27 | $8.89 | $8.89 | 653,563 |
| 2019-09-11 | $7.83 | $8.51 | $7.59 | $8.51 | $8.51 | 523,444 |
| 2019-09-10 | $6.98 | $7.75 | $6.90 | $7.69 | $7.69 | 569,777 |
| 2019-09-09 | $6.68 | $7.08 | $6.66 | $7.00 | $7.00 | 458,156 |
| 2019-09-06 | $6.74 | $6.87 | $6.59 | $6.61 | $6.61 | 260,630 |
| 2019-09-05 | $6.55 | $6.77 | $6.39 | $6.70 | $6.70 | 580,781 |
| 2019-09-04 | $6.40 | $6.65 | $6.29 | $6.40 | $6.40 | 306,373 |
| 2019-09-03 | $6.36 | $6.44 | $6.04 | $6.28 | $6.28 | 355,255 |
| 2019-08-30 | $6.32 | $6.63 | $6.32 | $6.44 | $6.44 | 408,925 |
| 2019-08-29 | $6.37 | $6.55 | $6.26 | $6.28 | $6.28 | 207,781 |
| 2019-08-28 | $6.00 | $6.32 | $5.98 | $6.30 | $6.30 | 184,599 |
| 2019-08-27 | $6.39 | $6.61 | $6.05 | $6.06 | $6.06 | 393,838 |
| 2019-08-26 | $6.25 | $6.42 | $6.14 | $6.34 | $6.34 | 328,661 |
| 2019-08-23 | $6.16 | $6.45 | $6.07 | $6.17 | $6.17 | 377,518 |
| 2019-08-22 | $6.66 | $6.73 | $6.24 | $6.26 | $6.26 | 472,990 |
| 2019-08-21 | $5.96 | $6.13 | $5.90 | $6.10 | $6.10 | 273,477 |
| 2019-08-20 | $6.02 | $6.05 | $5.81 | $5.89 | $5.89 | 209,888 |
| 2019-08-19 | $5.86 | $6.19 | $5.86 | $6.02 | $6.02 | 303,912 |
| 2019-08-16 | $5.60 | $5.89 | $5.50 | $5.76 | $5.76 | 348,970 |
| 2019-08-15 | $6.29 | $6.29 | $5.38 | $5.52 | $5.52 | 428,265 |
| 2019-08-14 | $6.40 | $6.42 | $6.16 | $6.23 | $6.23 | 370,101 |
| 2019-08-13 | $6.33 | $6.55 | $6.29 | $6.51 | $6.51 | 289,266 |
| 2019-08-12 | $6.37 | $6.49 | $6.15 | $6.32 | $6.32 | 862,035 |
| 2019-08-09 | $7.03 | $7.03 | $6.40 | $6.47 | $6.47 | 887,837 |
| 2019-08-08 | $6.57 | $7.14 | $6.54 | $7.11 | $7.11 | 416,930 |
| 2019-08-07 | $5.97 | $6.64 | $5.91 | $6.57 | $6.57 | 697,992 |
| 2019-08-06 | $6.76 | $6.79 | $6.16 | $6.59 | $6.59 | 659,086 |
| 2019-08-05 | $6.85 | $6.85 | $6.44 | $6.72 | $6.72 | 338,337 |
| 2019-08-02 | $7.45 | $7.54 | $6.91 | $6.96 | $6.96 | 358,611 |
| 2019-08-01 | $7.62 | $7.69 | $7.34 | $7.46 | $7.46 | 375,977 |
| 2019-07-31 | $7.64 | $7.84 | $7.54 | $7.63 | $7.63 | 412,000 |
| 2019-07-30 | $7.63 | $7.70 | $7.53 | $7.69 | $7.69 | 265,977 |
| 2019-07-29 | $7.60 | $7.78 | $7.58 | $7.74 | $7.74 | 414,834 |
| 2019-07-26 | $7.33 | $7.70 | $7.29 | $7.59 | $7.59 | 397,748 |
| 2019-07-25 | $7.11 | $7.30 | $7.00 | $7.27 | $7.27 | 403,847 |
| 2019-07-24 | $6.66 | $7.13 | $6.50 | $7.09 | $7.09 | 396,120 |
| 2019-07-23 | $6.89 | $6.89 | $6.41 | $6.64 | $6.64 | 533,912 |
| 2019-07-22 | $6.96 | $7.06 | $6.80 | $6.86 | $6.86 | 371,143 |
| 2019-07-19 | $7.07 | $7.12 | $6.86 | $6.94 | $6.94 | 276,715 |
| 2019-07-18 | $7.47 | $7.47 | $7.07 | $7.10 | $7.10 | 255,306 |
| 2019-07-17 | $7.63 | $7.76 | $7.48 | $7.50 | $7.50 | 331,286 |
| 2019-07-16 | $7.85 | $7.93 | $7.64 | $7.66 | $7.66 | 183,351 |
| 2019-07-15 | $8.22 | $8.22 | $7.83 | $7.86 | $7.86 | 288,511 |
| 2019-07-12 | $8.03 | $8.32 | $8.01 | $8.23 | $8.23 | 363,909 |
| 2019-07-11 | $7.96 | $8.22 | $7.72 | $8.01 | $8.01 | 288,019 |
| 2019-07-10 | $8.00 | $8.14 | $7.84 | $7.93 | $7.93 | 178,615 |
| 2019-07-09 | $7.76 | $7.89 | $7.72 | $7.87 | $7.87 | 318,212 |
| 2019-07-08 | $7.82 | $7.88 | $7.67 | $7.83 | $7.83 | 318,134 |
| 2019-07-05 | $8.05 | $8.16 | $7.80 | $7.90 | $7.90 | 259,128 |
| 2019-07-03 | $8.15 | $8.28 | $7.98 | $8.06 | $8.06 | 112,438 |
| 2019-07-02 | $7.96 | $8.23 | $7.80 | $8.10 | $8.10 | 483,209 |
| 2019-07-01 | $8.32 | $8.39 | $7.96 | $8.00 | $8.00 | 452,461 |
| 2019-06-28 | $7.93 | $8.24 | $7.64 | $8.14 | $8.14 | 1,243,529 |
| 2019-06-27 | $8.07 | $8.27 | $7.89 | $7.94 | $7.94 | 264,480 |
| 2019-06-26 | $7.99 | $8.05 | $7.76 | $8.03 | $8.03 | 278,060 |
| 2019-06-25 | $8.14 | $8.21 | $7.94 | $7.94 | $7.94 | 299,106 |
| 2019-06-24 | $8.38 | $8.45 | $7.94 | $8.15 | $8.15 | 322,960 |
| 2019-06-21 | $8.51 | $8.56 | $8.21 | $8.38 | $8.38 | 649,561 |
| 2019-06-20 | $9.05 | $9.07 | $8.53 | $8.53 | $8.53 | 181,099 |
| 2019-06-19 | $8.93 | $9.13 | $8.83 | $8.89 | $8.89 | 315,179 |
| 2019-06-18 | $8.95 | $9.26 | $8.86 | $8.92 | $8.92 | 376,838 |
| 2019-06-17 | $8.35 | $8.97 | $8.23 | $8.89 | $8.89 | 446,050 |
| 2019-06-14 | $8.95 | $8.99 | $8.26 | $8.32 | $8.32 | 408,780 |
| 2019-06-13 | $8.80 | $8.98 | $8.76 | $8.95 | $8.95 | 195,361 |
| 2019-06-12 | $8.72 | $8.80 | $8.52 | $8.75 | $8.75 | 237,207 |
| 2019-06-11 | $8.99 | $8.99 | $8.51 | $8.76 | $8.76 | 242,660 |
| 2019-06-10 | $8.81 | $8.97 | $8.70 | $8.86 | $8.86 | 287,659 |
| 2019-06-07 | $8.54 | $8.95 | $8.47 | $8.76 | $8.76 | 385,001 |
| 2019-06-06 | $8.55 | $8.74 | $8.40 | $8.53 | $8.53 | 393,617 |
| 2019-06-05 | $8.94 | $9.07 | $8.50 | $8.56 | $8.56 | 311,696 |
| 2019-06-04 | $8.53 | $9.12 | $8.49 | $8.87 | $8.87 | 388,154 |
| 2019-06-03 | $8.60 | $8.82 | $8.39 | $8.41 | $8.41 | 1,000,956 |
| 2019-05-31 | $8.45 | $8.71 | $8.25 | $8.57 | $8.57 | 1,476,404 |
| 2019-05-30 | $9.19 | $9.25 | $8.44 | $8.55 | $8.55 | 532,281 |
| 2019-05-29 | $9.54 | $9.54 | $9.01 | $9.14 | $9.14 | 480,565 |
| 2019-05-28 | $9.56 | $9.97 | $9.35 | $9.62 | $9.62 | 446,323 |
| 2019-05-24 | $9.57 | $9.72 | $9.30 | $9.55 | $9.55 | 316,894 |
| 2019-05-23 | $10.07 | $10.07 | $9.47 | $9.55 | $9.55 | 472,485 |
| 2019-05-22 | $10.19 | $10.28 | $9.93 | $10.23 | $10.23 | 441,963 |
| 2019-05-21 | $10.10 | $10.32 | $10.10 | $10.28 | $10.28 | 530,227 |
| 2019-05-20 | $9.99 | $10.10 | $9.62 | $10.00 | $10.00 | 456,598 |
| 2019-05-17 | $10.19 | $10.34 | $10.00 | $10.09 | $10.09 | 374,032 |
| 2019-05-16 | $10.45 | $10.69 | $10.23 | $10.26 | $10.26 | 235,152 |
| 2019-05-15 | $10.12 | $10.62 | $10.07 | $10.43 | $10.43 | 312,993 |
| 2019-05-14 | $10.27 | $10.71 | $10.14 | $10.22 | $10.22 | 345,880 |
| 2019-05-13 | $10.17 | $10.28 | $9.97 | $10.20 | $10.20 | 338,366 |
| 2019-05-10 | $10.31 | $10.53 | $10.11 | $10.47 | $10.47 | 275,527 |
| 2019-05-09 | $10.41 | $10.47 | $9.99 | $10.37 | $10.37 | 285,664 |
| 2019-05-08 | $10.88 | $11.05 | $9.76 | $10.67 | $10.67 | 354,104 |
| 2019-05-07 | $11.12 | $11.30 | $10.91 | $10.93 | $10.93 | 156,157 |
| 2019-05-06 | $10.84 | $11.31 | $10.84 | $11.26 | $11.26 | 326,562 |
| 2019-05-03 | $10.92 | $11.18 | $10.89 | $11.04 | $11.04 | 133,655 |
| 2019-05-02 | $10.78 | $10.87 | $10.61 | $10.81 | $10.81 | 173,570 |
| 2019-05-01 | $10.87 | $10.98 | $10.72 | $10.78 | $10.78 | 223,765 |
| 2019-04-30 | $11.10 | $11.11 | $10.38 | $10.83 | $10.83 | 265,515 |
| 2019-04-29 | $11.12 | $11.21 | $10.99 | $11.05 | $11.05 | 120,377 |
| 2019-04-26 | $11.02 | $11.17 | $10.89 | $11.08 | $11.08 | 264,629 |
| 2019-04-25 | $10.81 | $11.06 | $10.56 | $11.00 | $11.00 | 128,685 |
| 2019-04-24 | $10.90 | $11.17 | $10.65 | $10.89 | $10.89 | 226,409 |
| 2019-04-23 | $10.57 | $11.27 | $10.49 | $10.90 | $10.90 | 363,275 |
| 2019-04-22 | $10.38 | $10.75 | $10.37 | $10.56 | $10.56 | 269,428 |
| 2019-04-18 | $9.89 | $10.55 | $9.75 | $10.38 | $10.38 | 744,439 |
| 2019-04-17 | $10.04 | $10.11 | $9.14 | $9.85 | $9.85 | 641,717 |
| 2019-04-16 | $11.33 | $11.38 | $9.83 | $9.97 | $9.97 | 592,435 |
| 2019-04-15 | $11.32 | $11.59 | $11.16 | $11.25 | $11.25 | 161,435 |
| 2019-04-12 | $11.84 | $11.95 | $11.28 | $11.30 | $11.30 | 182,215 |
| 2019-04-11 | $11.83 | $12.10 | $11.63 | $11.69 | $11.69 | 88,921 |
| 2019-04-10 | $11.64 | $11.81 | $11.51 | $11.78 | $11.78 | 71,270 |
| 2019-04-09 | $11.67 | $11.75 | $11.48 | $11.60 | $11.60 | 93,557 |
| 2019-04-08 | $11.74 | $11.91 | $11.53 | $11.72 | $11.72 | 64,193 |
| 2019-04-05 | $11.85 | $12.10 | $11.77 | $11.79 | $11.79 | 149,190 |
| 2019-04-04 | $11.77 | $11.88 | $11.65 | $11.79 | $11.79 | 106,421 |
| 2019-04-03 | $12.02 | $12.13 | $11.68 | $11.75 | $11.75 | 146,887 |
| 2019-04-02 | $11.52 | $12.06 | $11.35 | $11.89 | $11.89 | 263,361 |
| 2019-04-01 | $11.39 | $11.77 | $11.20 | $11.54 | $11.54 | 228,962 |
| 2019-03-29 | $11.40 | $11.41 | $11.03 | $11.28 | $11.28 | 242,266 |
| 2019-03-28 | $11.31 | $11.49 | $11.02 | $11.32 | $11.32 | 217,239 |
| 2019-03-27 | $11.61 | $11.61 | $11.00 | $11.31 | $11.31 | 229,049 |
| 2019-03-26 | $11.94 | $11.94 | $11.43 | $11.60 | $11.60 | 269,813 |
| 2019-03-25 | $12.66 | $12.68 | $11.80 | $11.85 | $11.85 | 233,683 |
| 2019-03-22 | $13.43 | $13.47 | $12.62 | $12.66 | $12.66 | 417,070 |
| 2019-03-21 | $13.55 | $14.13 | $13.54 | $13.61 | $13.61 | 216,770 |
| 2019-03-20 | $14.00 | $14.12 | $13.55 | $13.67 | $13.67 | 258,732 |
| 2019-03-19 | $13.66 | $14.18 | $13.55 | $14.02 | $14.02 | 289,124 |
| 2019-03-18 | $13.34 | $13.92 | $13.25 | $13.62 | $13.62 | 489,240 |
| 2019-03-15 | $13.23 | $13.55 | $12.94 | $13.42 | $13.42 | 575,282 |
| 2019-03-14 | $13.01 | $13.46 | $12.62 | $13.18 | $13.18 | 387,287 |
| 2019-03-13 | $12.51 | $13.33 | $11.97 | $13.03 | $13.03 | 827,966 |
| 2019-03-12 | $11.88 | $12.64 | $11.85 | $12.50 | $12.50 | 457,578 |
| 2019-03-11 | $11.34 | $11.99 | $11.31 | $11.86 | $11.86 | 290,385 |
| 2019-03-08 | $11.34 | $11.45 | $11.18 | $11.33 | $11.33 | 179,644 |
| 2019-03-07 | $11.71 | $11.82 | $11.19 | $11.34 | $11.34 | 178,709 |
| 2019-03-06 | $12.45 | $12.45 | $11.58 | $11.67 | $11.67 | 214,702 |
| 2019-03-05 | $12.96 | $13.13 | $12.44 | $12.47 | $12.47 | 209,027 |
| 2019-03-04 | $12.81 | $13.09 | $12.59 | $12.95 | $12.95 | 300,173 |
| 2019-03-01 | $12.71 | $12.88 | $12.38 | $12.81 | $12.81 | 144,644 |
| 2019-02-28 | $12.56 | $12.84 | $12.35 | $12.52 | $12.52 | 172,858 |
| 2019-02-27 | $12.85 | $12.98 | $12.32 | $12.69 | $12.69 | 168,660 |
| 2019-02-26 | $13.10 | $13.31 | $12.82 | $12.92 | $12.92 | 176,529 |
| 2019-02-25 | $13.42 | $13.61 | $13.08 | $13.10 | $13.10 | 166,328 |
| 2019-02-22 | $12.95 | $13.59 | $12.95 | $13.27 | $13.27 | 127,987 |
| 2019-02-21 | $12.76 | $13.14 | $12.60 | $12.92 | $12.92 | 136,637 |
| 2019-02-20 | $13.01 | $13.01 | $12.57 | $12.77 | $12.77 | 183,190 |
| 2019-02-19 | $13.56 | $13.75 | $13.02 | $13.02 | $13.02 | 123,465 |
| 2019-02-15 | $13.18 | $13.66 | $13.12 | $13.60 | $13.60 | 113,250 |
| 2019-02-14 | $13.07 | $13.14 | $12.92 | $13.11 | $13.11 | 96,546 |
| 2019-02-13 | $13.14 | $13.28 | $13.02 | $13.12 | $13.12 | 128,298 |
| 2019-02-12 | $12.84 | $13.32 | $12.84 | $13.10 | $13.10 | 146,872 |
| 2019-02-11 | $12.67 | $12.77 | $12.05 | $12.73 | $12.73 | 105,742 |
| 2019-02-08 | $13.41 | $13.44 | $12.44 | $12.67 | $12.67 | 152,149 |
| 2019-02-07 | $13.38 | $13.57 | $13.21 | $13.55 | $13.55 | 139,108 |
| 2019-02-06 | $13.43 | $13.54 | $13.19 | $13.49 | $13.49 | 112,553 |
| 2019-02-05 | $13.35 | $13.55 | $13.24 | $13.43 | $13.43 | 161,401 |
| 2019-02-04 | $13.04 | $13.38 | $13.04 | $13.31 | $13.31 | 99,972 |
| 2019-02-01 | $13.09 | $13.14 | $12.88 | $13.04 | $13.04 | 165,821 |
| 2019-01-31 | $12.85 | $13.16 | $12.85 | $13.08 | $13.08 | 98,857 |
| 2019-01-30 | $12.74 | $12.91 | $12.62 | $12.86 | $12.86 | 53,414 |
| 2019-01-29 | $12.78 | $12.90 | $12.47 | $12.63 | $12.63 | 63,604 |
| 2019-01-28 | $12.82 | $13.08 | $12.50 | $12.72 | $12.72 | 84,716 |
| 2019-01-25 | $12.98 | $13.28 | $12.91 | $13.00 | $13.00 | 88,815 |
| 2019-01-24 | $12.57 | $12.93 | $12.53 | $12.90 | $12.90 | 55,682 |
| 2019-01-23 | $12.55 | $12.76 | $12.42 | $12.58 | $12.58 | 98,751 |
| 2019-01-22 | $12.95 | $12.95 | $12.34 | $12.51 | $12.51 | 192,606 |
| 2019-01-18 | $13.29 | $13.49 | $12.98 | $13.07 | $13.07 | 161,604 |
| 2019-01-17 | $12.94 | $13.43 | $12.74 | $13.34 | $13.34 | 194,009 |
| 2019-01-16 | $12.88 | $13.67 | $12.88 | $12.99 | $12.99 | 356,217 |
| 2019-01-15 | $12.26 | $12.88 | $12.23 | $12.87 | $12.87 | 154,189 |
| 2019-01-14 | $12.28 | $12.55 | $12.18 | $12.23 | $12.23 | 455,000 |
| 2019-01-11 | $12.01 | $12.45 | $11.97 | $12.39 | $12.39 | 232,840 |
| 2019-01-10 | $12.35 | $12.35 | $11.95 | $12.04 | $12.04 | 251,258 |
| 2019-01-09 | $12.14 | $12.48 | $12.12 | $12.40 | $12.40 | 208,774 |
| 2019-01-08 | $11.70 | $12.15 | $11.62 | $12.06 | $12.06 | 355,204 |
| 2019-01-07 | $10.84 | $11.81 | $10.48 | $11.59 | $11.59 | 545,510 |
| 2019-01-04 | $10.11 | $11.18 | $10.00 | $11.00 | $11.00 | 738,101 |
| 2019-01-03 | $10.07 | $10.40 | $9.53 | $9.93 | $9.93 | 427,304 |
| 2019-01-02 | $9.66 | $10.14 | $9.60 | $10.08 | $10.08 | 257,357 |
| 2018-12-31 | $9.88 | $10.09 | $9.67 | $9.79 | $9.79 | 220,949 |
| 2018-12-28 | $9.91 | $10.12 | $9.77 | $9.87 | $9.87 | 285,193 |
| 2018-12-27 | $10.21 | $10.21 | $9.71 | $9.90 | $9.90 | 289,460 |
| 2018-12-26 | $9.94 | $10.38 | $9.45 | $10.31 | $10.31 | 288,153 |
| 2018-12-24 | $10.10 | $10.17 | $9.68 | $9.90 | $9.90 | 268,806 |
| 2018-12-21 | $10.91 | $10.91 | $10.21 | $10.24 | $10.24 | 487,231 |
| 2018-12-20 | $11.35 | $11.40 | $10.76 | $10.91 | $10.91 | 322,104 |
| 2018-12-19 | $11.72 | $11.99 | $11.26 | $11.35 | $11.35 | 178,336 |
| 2018-12-18 | $11.70 | $12.03 | $11.43 | $11.70 | $11.70 | 267,921 |
| 2018-12-17 | $12.35 | $12.35 | $11.49 | $11.61 | $11.61 | 290,183 |
| 2018-12-14 | $13.16 | $13.16 | $12.48 | $12.52 | $12.52 | 291,246 |
| 2018-12-13 | $13.39 | $13.71 | $12.82 | $13.28 | $13.28 | 190,444 |
| 2018-12-12 | $13.46 | $13.77 | $13.33 | $13.38 | $13.38 | 449,019 |
| 2018-12-11 | $13.19 | $13.54 | $12.78 | $13.26 | $13.26 | 344,674 |
| 2018-12-10 | $13.01 | $13.09 | $12.39 | $13.01 | $13.01 | 307,042 |
| 2018-12-07 | $13.66 | $13.70 | $12.93 | $12.98 | $12.98 | 170,613 |
| 2018-12-06 | $13.53 | $13.75 | $13.10 | $13.72 | $13.72 | 423,765 |
| 2018-12-04 | $14.00 | $14.04 | $13.52 | $13.62 | $13.62 | 306,818 |
| 2018-12-03 | $14.41 | $14.69 | $13.91 | $14.02 | $14.02 | 299,840 |
| 2018-11-30 | $14.00 | $14.36 | $13.70 | $14.35 | $14.35 | 181,234 |
| 2018-11-29 | $13.64 | $14.08 | $13.43 | $14.03 | $14.03 | 204,523 |
| 2018-11-28 | $13.28 | $13.67 | $13.19 | $13.65 | $13.65 | 251,417 |
| 2018-11-27 | $13.41 | $13.55 | $12.93 | $13.24 | $13.24 | 348,294 |
| 2018-11-26 | $13.20 | $13.51 | $12.75 | $13.46 | $13.46 | 309,930 |
| 2018-11-23 | $12.77 | $13.30 | $12.77 | $13.01 | $13.01 | 89,933 |
| 2018-11-21 | $12.40 | $13.15 | $12.39 | $12.86 | $12.86 | 167,537 |
| 2018-11-20 | $12.41 | $12.64 | $11.91 | $12.44 | $12.44 | 248,433 |
| 2018-11-19 | $13.05 | $13.17 | $12.58 | $12.63 | $12.63 | 259,531 |
| 2018-11-16 | $13.42 | $13.94 | $12.97 | $13.11 | $13.11 | 253,953 |
| 2018-11-15 | $13.50 | $13.85 | $13.30 | $13.63 | $13.63 | 216,737 |
| 2018-11-14 | $13.81 | $14.01 | $13.25 | $13.61 | $13.61 | 288,160 |
| 2018-11-13 | $14.14 | $14.27 | $13.64 | $13.69 | $13.69 | 217,466 |
| 2018-11-12 | $14.24 | $14.55 | $13.97 | $14.01 | $14.01 | 488,783 |
| 2018-11-09 | $14.60 | $15.03 | $14.00 | $14.24 | $14.24 | 435,751 |
| 2018-11-08 | $13.68 | $15.01 | $13.60 | $14.77 | $14.77 | 487,448 |
| 2018-11-07 | $13.50 | $14.68 | $12.42 | $13.75 | $13.75 | 635,456 |
| 2018-11-06 | $14.17 | $14.30 | $13.73 | $13.91 | $13.91 | 380,429 |
| 2018-11-05 | $14.39 | $14.45 | $13.70 | $14.20 | $14.20 | 341,050 |
| 2018-11-02 | $14.49 | $15.22 | $14.25 | $14.40 | $14.40 | 310,242 |
| 2018-11-01 | $13.62 | $14.45 | $13.37 | $14.40 | $14.40 | 273,388 |
| 2018-10-31 | $13.65 | $13.84 | $13.05 | $13.59 | $13.59 | 501,368 |
| 2018-10-30 | $13.14 | $13.76 | $12.89 | $13.61 | $13.61 | 269,079 |
| 2018-10-29 | $12.76 | $13.54 | $12.69 | $13.14 | $13.14 | 275,089 |
| 2018-10-26 | $12.69 | $12.85 | $12.20 | $12.77 | $12.77 | 360,609 |
| 2018-10-25 | $13.17 | $13.41 | $12.84 | $12.89 | $12.89 | 432,019 |
| 2018-10-24 | $13.94 | $14.32 | $13.02 | $13.03 | $13.03 | 359,930 |
| 2018-10-23 | $13.81 | $14.17 | $13.60 | $13.91 | $13.91 | 444,903 |
| 2018-10-22 | $14.80 | $14.95 | $13.84 | $13.95 | $13.95 | 297,076 |
| 2018-10-19 | $15.02 | $15.34 | $14.72 | $14.81 | $14.81 | 243,392 |
| 2018-10-18 | $15.18 | $15.47 | $14.86 | $15.07 | $15.07 | 285,404 |
| 2018-10-17 | $15.08 | $15.66 | $14.87 | $15.30 | $15.30 | 229,030 |
| 2018-10-16 | $14.33 | $15.24 | $14.26 | $15.15 | $15.15 | 631,625 |
| 2018-10-15 | $13.65 | $14.47 | $13.36 | $14.20 | $14.20 | 317,620 |
| 2018-10-12 | $14.75 | $14.75 | $13.38 | $13.70 | $13.70 | 645,331 |
| 2018-10-11 | $14.41 | $15.55 | $14.37 | $14.46 | $14.46 | 644,763 |
| 2018-10-10 | $15.20 | $15.25 | $14.49 | $14.51 | $14.51 | 267,087 |
| 2018-10-09 | $15.07 | $15.47 | $15.07 | $15.22 | $15.22 | 171,021 |
| 2018-10-08 | $15.12 | $15.25 | $14.77 | $15.06 | $15.06 | 328,122 |
| 2018-10-05 | $15.51 | $15.81 | $14.74 | $15.10 | $15.10 | 400,667 |
| 2018-10-04 | $16.03 | $16.21 | $15.46 | $15.54 | $15.54 | 353,918 |
| 2018-10-03 | $15.76 | $16.48 | $15.49 | $16.07 | $16.07 | 490,159 |
| 2018-10-02 | $15.97 | $15.99 | $15.23 | $15.73 | $15.73 | 442,301 |
| 2018-10-01 | $16.45 | $16.87 | $15.82 | $15.99 | $15.99 | 333,699 |
| 2018-09-28 | $15.85 | $16.65 | $15.70 | $16.50 | $16.50 | 322,642 |
| 2018-09-27 | $15.60 | $15.90 | $15.50 | $15.85 | $15.85 | 149,476 |
| 2018-09-26 | $15.80 | $16.05 | $15.45 | $15.65 | $15.65 | 155,575 |
| 2018-09-25 | $15.50 | $15.85 | $15.45 | $15.85 | $15.85 | 191,262 |
| 2018-09-24 | $15.40 | $15.55 | $15.10 | $15.45 | $15.45 | 192,213 |
| 2018-09-21 | $16.20 | $16.20 | $15.30 | $15.40 | $15.40 | 361,721 |
| 2018-09-20 | $15.80 | $16.25 | $15.40 | $16.15 | $16.15 | 200,927 |
| 2018-09-19 | $15.65 | $15.85 | $15.20 | $15.70 | $15.70 | 255,211 |
| 2018-09-18 | $17.25 | $17.25 | $15.35 | $15.60 | $15.60 | 713,100 |
| 2018-09-17 | $15.05 | $15.45 | $14.65 | $14.70 | $14.70 | 179,329 |
| 2018-09-14 | $15.60 | $15.70 | $15.00 | $15.05 | $15.05 | 155,530 |
| 2018-09-13 | $15.50 | $15.75 | $15.40 | $15.60 | $15.60 | 149,033 |
| 2018-09-12 | $15.50 | $15.60 | $15.23 | $15.45 | $15.45 | 137,343 |
| 2018-09-11 | $15.35 | $15.85 | $15.28 | $15.55 | $15.55 | 167,955 |
| 2018-09-10 | $15.40 | $15.50 | $15.05 | $15.40 | $15.40 | 223,714 |
| 2018-09-07 | $15.90 | $15.90 | $15.10 | $15.40 | $15.40 | 396,744 |
| 2018-09-06 | $16.20 | $16.30 | $15.85 | $15.90 | $15.90 | 248,123 |
| 2018-09-05 | $16.55 | $16.78 | $16.05 | $16.20 | $16.20 | 280,451 |
| 2018-09-04 | $17.30 | $17.45 | $16.50 | $16.55 | $16.55 | 281,130 |
| 2018-08-31 | $17.50 | $17.75 | $17.20 | $17.35 | $17.35 | 294,292 |
| 2018-08-30 | $17.85 | $17.90 | $17.45 | $17.55 | $17.55 | 174,753 |
| 2018-08-29 | $18.10 | $18.15 | $17.75 | $17.95 | $17.95 | 148,933 |
| 2018-08-28 | $18.20 | $18.50 | $17.80 | $18.05 | $18.05 | 299,591 |
| 2018-08-27 | $17.95 | $18.33 | $17.38 | $18.15 | $18.15 | 433,321 |
| 2018-08-24 | $17.90 | $18.20 | $17.75 | $17.80 | $17.80 | 284,990 |
| 2018-08-23 | $17.70 | $18.00 | $17.60 | $17.95 | $17.95 | 355,943 |
| 2018-08-22 | $17.65 | $18.05 | $17.50 | $17.70 | $17.70 | 340,730 |
| 2018-08-21 | $17.50 | $17.75 | $17.20 | $17.60 | $17.60 | 453,867 |
| 2018-08-20 | $17.40 | $17.60 | $17.10 | $17.45 | $17.45 | 249,109 |
| 2018-08-17 | $17.40 | $17.55 | $17.19 | $17.30 | $17.30 | 334,054 |
| 2018-08-16 | $17.25 | $17.95 | $17.20 | $17.50 | $17.50 | 289,279 |
| 2018-08-15 | $17.45 | $17.85 | $17.08 | $17.20 | $17.20 | 501,417 |
| 2018-08-14 | $18.00 | $18.20 | $17.45 | $17.45 | $17.45 | 798,006 |
| 2018-08-13 | $18.15 | $18.70 | $17.55 | $17.95 | $17.95 | 395,442 |
| 2018-08-10 | $16.95 | $18.00 | $16.70 | $17.80 | $17.80 | 608,840 |
| 2018-08-09 | $14.50 | $17.15 | $14.01 | $17.00 | $17.00 | 598,289 |
| 2018-08-08 | $15.25 | $16.00 | $15.10 | $15.75 | $15.75 | 432,907 |
| 2018-08-07 | $15.65 | $15.65 | $15.05 | $15.15 | $15.15 | 416,502 |
| 2018-08-06 | $15.75 | $16.15 | $15.35 | $15.35 | $15.35 | 267,312 |
| 2018-08-03 | $15.75 | $16.10 | $15.45 | $15.85 | $15.85 | 322,666 |
| 2018-08-02 | $15.10 | $15.90 | $14.93 | $15.75 | $15.75 | 248,286 |
| 2018-08-01 | $15.20 | $15.75 | $14.80 | $15.30 | $15.30 | 230,031 |
| 2018-07-31 | $14.75 | $15.15 | $14.63 | $15.10 | $15.10 | 230,578 |
| 2018-07-30 | $14.65 | $14.95 | $14.50 | $14.90 | $14.90 | 320,279 |
| 2018-07-27 | $14.85 | $14.85 | $14.40 | $14.70 | $14.70 | 309,860 |
| 2018-07-26 | $14.85 | $14.85 | $14.55 | $14.70 | $14.70 | 501,227 |
| 2018-07-25 | $14.35 | $14.85 | $14.35 | $14.80 | $14.80 | 170,071 |
| 2018-07-24 | $14.45 | $14.75 | $14.30 | $14.65 | $14.65 | 290,453 |
| 2018-07-23 | $14.20 | $14.45 | $13.90 | $14.45 | $14.45 | 445,982 |
| 2018-07-20 | $13.95 | $14.25 | $13.80 | $14.15 | $14.15 | 240,550 |
| 2018-07-19 | $14.20 | $14.45 | $13.85 | $13.90 | $13.90 | 299,099 |
| 2018-07-18 | $15.20 | $15.20 | $14.05 | $14.15 | $14.15 | 743,700 |
| 2018-07-17 | $15.15 | $15.40 | $15.00 | $15.15 | $15.15 | 226,493 |
| 2018-07-16 | $15.35 | $15.55 | $15.05 | $15.20 | $15.20 | 258,575 |
| 2018-07-13 | $15.55 | $15.60 | $15.10 | $15.30 | $15.30 | 237,125 |
| 2018-07-12 | $15.40 | $15.83 | $15.25 | $15.55 | $15.55 | 226,667 |
| 2018-07-11 | $15.70 | $15.85 | $15.20 | $15.25 | $15.25 | 113,632 |
| 2018-07-10 | $15.90 | $16.30 | $15.65 | $15.80 | $15.80 | 131,180 |
| 2018-07-09 | $15.50 | $16.00 | $15.40 | $15.95 | $15.95 | 165,193 |
| 2018-07-06 | $15.10 | $15.50 | $15.10 | $15.40 | $15.40 | 149,371 |
| 2018-07-05 | $15.25 | $15.50 | $15.05 | $15.20 | $15.20 | 136,639 |
| 2018-07-03 | $15.00 | $15.25 | $14.60 | $15.15 | $15.15 | 126,728 |
| 2018-07-02 | $14.85 | $14.95 | $14.59 | $14.90 | $14.90 | 259,864 |
| 2018-06-29 | $15.25 | $15.25 | $14.70 | $14.90 | $14.90 | 312,813 |
| 2018-06-28 | $15.95 | $16.30 | $14.95 | $15.30 | $15.30 | 344,098 |
| 2018-06-27 | $15.75 | $15.75 | $14.85 | $15.35 | $15.35 | 302,981 |
| 2018-06-26 | $16.00 | $16.05 | $15.65 | $15.70 | $15.70 | 87,548 |
| 2018-06-25 | $16.55 | $16.55 | $15.85 | $15.90 | $15.90 | 234,264 |
| 2018-06-22 | $16.60 | $16.75 | $16.15 | $16.65 | $16.65 | 578,460 |
| 2018-06-21 | $16.35 | $16.65 | $16.20 | $16.55 | $16.55 | 205,846 |
| 2018-06-20 | $15.60 | $16.50 | $15.41 | $16.50 | $16.50 | 195,973 |
| 2018-06-19 | $15.10 | $15.50 | $14.80 | $15.50 | $15.50 | 275,441 |
| 2018-06-18 | $15.70 | $15.70 | $14.95 | $15.05 | $15.05 | 195,076 |
| 2018-06-15 | $15.45 | $15.80 | $15.35 | $15.80 | $15.80 | 212,365 |
| 2018-06-14 | $15.65 | $15.85 | $15.00 | $15.60 | $15.60 | 377,907 |
| 2018-06-13 | $15.40 | $15.60 | $14.95 | $15.60 | $15.60 | 233,093 |
| 2018-06-12 | $15.15 | $15.50 | $14.55 | $15.40 | $15.40 | 246,263 |
| 2018-06-11 | $14.75 | $15.25 | $14.60 | $15.10 | $15.10 | 208,525 |
| 2018-06-08 | $15.40 | $15.48 | $14.75 | $14.85 | $14.85 | 369,405 |
| 2018-06-07 | $16.40 | $16.45 | $15.30 | $15.45 | $15.45 | 321,083 |
| 2018-06-06 | $15.90 | $16.55 | $15.75 | $16.45 | $16.45 | 199,297 |
| 2018-06-05 | $15.90 | $16.35 | $15.75 | $15.95 | $15.95 | 184,722 |
| 2018-06-04 | $16.30 | $16.50 | $15.70 | $15.90 | $15.90 | 224,363 |
| 2018-06-01 | $16.35 | $16.45 | $16.05 | $16.30 | $16.30 | 223,042 |
| 2018-05-31 | $16.45 | $16.60 | $16.15 | $16.25 | $16.25 | 196,298 |
| 2018-05-30 | $16.60 | $16.80 | $16.35 | $16.50 | $16.50 | 153,476 |
| 2018-05-29 | $16.35 | $16.58 | $15.81 | $16.50 | $16.50 | 224,093 |
| 2018-05-25 | $16.45 | $16.75 | $16.30 | $16.55 | $16.55 | 128,842 |
| 2018-05-24 | $16.70 | $16.78 | $16.31 | $16.40 | $16.40 | 212,884 |
| 2018-05-23 | $17.40 | $17.70 | $16.53 | $16.70 | $16.70 | 288,355 |
| 2018-05-22 | $18.25 | $18.30 | $17.30 | $17.55 | $17.55 | 322,442 |
| 2018-05-21 | $19.00 | $19.00 | $18.05 | $18.15 | $18.15 | 399,804 |
| 2018-05-18 | $19.50 | $19.50 | $18.55 | $18.70 | $18.70 | 359,862 |
| 2018-05-17 | $19.50 | $19.65 | $19.10 | $19.40 | $19.40 | 258,002 |
| 2018-05-16 | $19.65 | $19.95 | $19.45 | $19.75 | $19.75 | 435,847 |
| 2018-05-15 | $19.55 | $19.70 | $18.61 | $19.55 | $19.55 | 536,324 |
| 2018-05-14 | $19.30 | $19.85 | $19.30 | $19.80 | $19.80 | 310,752 |
| 2018-05-11 | $18.75 | $19.90 | $18.55 | $19.35 | $19.35 | 1,133,505 |
| 2018-05-10 | $17.40 | $18.70 | $16.70 | $18.25 | $18.25 | 565,390 |
| 2018-05-09 | $15.60 | $17.60 | $15.40 | $17.30 | $17.30 | 629,831 |
| 2018-05-08 | $16.85 | $17.25 | $16.85 | $17.05 | $17.05 | 194,624 |
| 2018-05-07 | $16.20 | $17.25 | $16.20 | $17.10 | $17.10 | 154,707 |
| 2018-05-04 | $15.80 | $16.15 | $15.35 | $16.10 | $16.10 | 273,239 |
| 2018-05-03 | $16.75 | $16.75 | $15.70 | $15.80 | $15.80 | 244,106 |
| 2018-05-02 | $16.45 | $17.20 | $16.45 | $16.90 | $16.90 | 312,215 |
| 2018-05-01 | $16.05 | $16.53 | $15.75 | $16.40 | $16.40 | 164,198 |
| 2018-04-30 | $15.85 | $16.28 | $15.65 | $16.00 | $16.00 | 516,823 |
| 2018-04-27 | $15.80 | $16.10 | $15.63 | $15.70 | $15.70 | 186,644 |
| 2018-04-26 | $16.40 | $16.65 | $15.75 | $15.75 | $15.75 | 259,306 |
| 2018-04-25 | $16.80 | $16.85 | $16.30 | $16.45 | $16.45 | 130,157 |
| 2018-04-24 | $16.85 | $17.45 | $16.30 | $16.75 | $16.75 | 233,923 |
| 2018-04-23 | $17.55 | $17.78 | $16.55 | $16.75 | $16.75 | 224,379 |
| 2018-04-20 | $18.05 | $18.20 | $17.50 | $17.55 | $17.55 | 216,412 |
| 2018-04-19 | $17.30 | $18.25 | $17.30 | $18.10 | $18.10 | 852,423 |
| 2018-04-18 | $17.10 | $17.85 | $17.00 | $17.48 | $17.48 | 306,536 |
| 2018-04-17 | $17.05 | $17.40 | $17.00 | $17.15 | $17.15 | 260,479 |
| 2018-04-16 | $16.55 | $17.10 | $16.30 | $16.90 | $16.90 | 164,475 |
| 2018-04-13 | $16.70 | $16.90 | $16.25 | $16.50 | $16.50 | 280,448 |
| 2018-04-12 | $16.65 | $17.05 | $16.50 | $16.53 | $16.53 | 158,598 |
| 2018-04-11 | $17.20 | $17.65 | $15.93 | $16.65 | $16.65 | 712,133 |
| 2018-04-10 | $17.80 | $18.25 | $17.50 | $17.75 | $17.75 | 335,505 |
| 2018-04-09 | $17.90 | $18.50 | $17.65 | $17.70 | $17.70 | 286,631 |
| 2018-04-06 | $17.90 | $18.20 | $17.45 | $17.70 | $17.70 | 336,005 |
| 2018-04-05 | $17.85 | $18.20 | $17.65 | $17.95 | $17.95 | 262,643 |
| 2018-04-04 | $17.15 | $17.90 | $16.83 | $17.75 | $17.75 | 375,293 |
| 2018-04-03 | $17.10 | $17.55 | $16.90 | $17.10 | $17.10 | 191,644 |
| 2018-04-02 | $16.95 | $17.98 | $16.70 | $16.95 | $16.95 | 421,910 |
| 2018-03-29 | $16.90 | $17.40 | $16.85 | $17.15 | $17.15 | 373,120 |
| 2018-03-28 | $16.80 | $17.45 | $16.50 | $16.80 | $16.80 | 196,538 |
| 2018-03-27 | $16.85 | $17.25 | $16.60 | $16.85 | $16.85 | 191,970 |
| 2018-03-26 | $16.60 | $16.95 | $16.25 | $16.80 | $16.80 | 197,467 |
| 2018-03-23 | $16.50 | $16.90 | $16.25 | $16.30 | $16.30 | 207,908 |
| 2018-03-22 | $16.60 | $16.85 | $16.30 | $16.40 | $16.40 | 202,502 |
| 2018-03-21 | $16.10 | $17.00 | $16.00 | $16.80 | $16.80 | 185,608 |
| 2018-03-20 | $16.95 | $17.20 | $16.05 | $16.15 | $16.15 | 277,813 |
| 2018-03-19 | $17.35 | $17.35 | $16.70 | $17.00 | $17.00 | 321,763 |
| 2018-03-16 | $17.00 | $17.40 | $16.85 | $17.15 | $17.15 | 306,708 |
| 2018-03-15 | $16.70 | $17.20 | $16.63 | $16.95 | $16.95 | 211,669 |
| 2018-03-14 | $16.65 | $17.40 | $16.65 | $16.75 | $16.75 | 199,175 |
| 2018-03-13 | $17.35 | $17.50 | $16.55 | $16.65 | $16.65 | 298,667 |
| 2018-03-12 | $17.40 | $17.55 | $17.10 | $17.25 | $17.25 | 212,612 |
| 2018-03-09 | $17.45 | $17.70 | $17.05 | $17.30 | $17.30 | 272,311 |
| 2018-03-08 | $17.50 | $17.75 | $17.05 | $17.40 | $17.40 | 211,378 |
| 2018-03-07 | $16.65 | $17.65 | $16.65 | $17.35 | $17.35 | 392,533 |
| 2018-03-06 | $16.70 | $17.26 | $16.45 | $16.80 | $16.80 | 304,137 |
| 2018-03-05 | $16.25 | $17.20 | $16.10 | $16.80 | $16.80 | 1,172,311 |
| 2018-03-02 | $15.00 | $16.10 | $14.85 | $16.00 | $16.00 | 330,440 |
| 2018-03-01 | $15.50 | $16.10 | $14.25 | $14.95 | $14.95 | 767,546 |
| 2018-02-28 | $15.65 | $16.40 | $15.65 | $15.85 | $15.85 | 367,152 |
| 2018-02-27 | $15.70 | $16.80 | $15.65 | $15.75 | $15.75 | 198,268 |
| 2018-02-26 | $16.10 | $16.23 | $15.65 | $15.90 | $15.90 | 183,580 |
| 2018-02-23 | $16.20 | $16.85 | $15.90 | $15.95 | $15.95 | 393,099 |
| 2018-02-22 | $16.45 | $16.55 | $15.80 | $16.05 | $16.05 | 212,481 |
| 2018-02-21 | $16.30 | $16.75 | $16.05 | $16.40 | $16.40 | 104,153 |
| 2018-02-20 | $15.85 | $16.75 | $15.70 | $16.30 | $16.30 | 172,693 |
| 2018-02-16 | $16.25 | $17.20 | $16.10 | $16.25 | $16.25 | 198,120 |
| 2018-02-15 | $15.65 | $16.30 | $15.60 | $16.20 | $16.20 | 211,814 |
| 2018-02-14 | $15.00 | $15.75 | $14.90 | $15.60 | $15.60 | 175,481 |
| 2018-02-13 | $14.55 | $15.35 | $14.45 | $15.20 | $15.20 | 186,875 |
| 2018-02-12 | $14.90 | $15.05 | $14.45 | $14.55 | $14.55 | 332,760 |
| 2018-02-09 | $14.60 | $15.30 | $14.35 | $14.80 | $14.80 | 328,644 |
| 2018-02-08 | $15.20 | $15.80 | $14.25 | $14.30 | $14.30 | 728,076 |
| 2018-02-07 | $14.90 | $15.70 | $14.60 | $15.10 | $15.10 | 426,620 |
| 2018-02-06 | $13.75 | $15.30 | $13.25 | $15.00 | $15.00 | 355,004 |
| 2018-02-05 | $14.50 | $14.65 | $13.85 | $14.00 | $14.00 | 309,656 |
| 2018-02-02 | $15.20 | $15.20 | $14.30 | $14.65 | $14.65 | 317,697 |
| 2018-02-01 | $15.40 | $15.60 | $14.96 | $15.35 | $15.35 | 245,394 |
| 2018-01-31 | $16.10 | $16.10 | $15.35 | $15.55 | $15.55 | 249,828 |
| 2018-01-30 | $15.95 | $16.10 | $15.30 | $15.85 | $15.85 | 401,757 |
| 2018-01-29 | $14.60 | $15.40 | $14.38 | $15.35 | $15.35 | 365,360 |
| 2018-01-26 | $14.50 | $14.70 | $14.10 | $14.65 | $14.65 | 210,093 |
| 2018-01-25 | $14.65 | $14.75 | $14.10 | $14.55 | $14.55 | 257,129 |
| 2018-01-24 | $14.75 | $15.05 | $13.95 | $14.65 | $14.65 | 442,919 |
| 2018-01-23 | $15.25 | $15.53 | $14.55 | $14.80 | $14.80 | 476,138 |
| 2018-01-22 | $14.90 | $15.30 | $14.75 | $15.25 | $15.25 | 393,916 |
| 2018-01-19 | $15.55 | $15.70 | $14.74 | $14.90 | $14.90 | 662,266 |
| 2018-01-18 | $15.85 | $16.00 | $15.50 | $15.70 | $15.70 | 413,041 |
| 2018-01-17 | $15.65 | $16.05 | $15.55 | $15.95 | $15.95 | 579,326 |
| 2018-01-16 | $15.35 | $16.30 | $15.15 | $15.65 | $15.65 | 823,905 |
| 2018-01-12 | $14.75 | $15.70 | $14.56 | $15.20 | $15.20 | 689,099 |
| 2018-01-11 | $14.10 | $14.75 | $13.70 | $14.65 | $14.65 | 464,788 |
| 2018-01-10 | $13.85 | $14.25 | $13.50 | $13.80 | $13.80 | 670,927 |
| 2018-01-09 | $13.25 | $14.55 | $13.05 | $14.00 | $14.00 | 824,559 |
| 2018-01-08 | $12.55 | $13.15 | $12.35 | $13.15 | $13.15 | 566,364 |
| 2018-01-05 | $13.00 | $13.09 | $12.55 | $12.65 | $12.65 | 291,027 |
| 2018-01-04 | $12.90 | $13.25 | $12.55 | $12.90 | $12.90 | 430,505 |
| 2018-01-03 | $13.40 | $13.45 | $12.78 | $12.90 | $12.90 | 410,278 |
| 2018-01-02 | $12.10 | $13.35 | $12.10 | $13.35 | $13.35 | 354,094 |
| 2017-12-29 | $12.20 | $12.60 | $12.10 | $12.10 | $12.10 | 266,115 |
| 2017-12-28 | $12.15 | $12.50 | $12.05 | $12.20 | $12.20 | 205,533 |
| 2017-12-27 | $12.15 | $12.30 | $12.00 | $12.10 | $12.10 | 207,860 |
| 2017-12-26 | $12.70 | $12.75 | $12.00 | $12.15 | $12.15 | 358,175 |
| 2017-12-22 | $11.15 | $12.78 | $11.15 | $12.70 | $12.70 | 561,696 |
| 2017-12-21 | $10.65 | $11.28 | $10.65 | $11.15 | $11.15 | 449,773 |
| 2017-12-20 | $10.95 | $11.10 | $10.60 | $10.65 | $10.65 | 395,307 |
| 2017-12-19 | $11.30 | $11.70 | $10.60 | $10.85 | $10.85 | 581,819 |
| 2017-12-18 | $11.20 | $12.00 | $11.20 | $11.40 | $11.40 | 661,299 |
| 2017-12-15 | $10.05 | $11.50 | $10.01 | $11.15 | $11.15 | 1,461,710 |
| 2017-12-14 | $9.50 | $9.80 | $9.50 | $9.75 | $9.75 | 285,723 |
| 2017-12-13 | $9.70 | $9.85 | $9.45 | $9.50 | $9.50 | 394,067 |
| 2017-12-12 | $9.85 | $9.90 | $9.50 | $9.55 | $9.55 | 393,748 |
| 2017-12-11 | $9.35 | $9.85 | $8.95 | $9.75 | $9.75 | 489,727 |
| 2017-12-08 | $8.95 | $9.35 | $8.53 | $9.30 | $9.30 | 395,887 |
| 2017-12-07 | $8.45 | $9.10 | $8.20 | $8.85 | $8.85 | 441,442 |
| 2017-12-06 | $8.55 | $8.75 | $8.15 | $8.35 | $8.35 | 450,447 |
| 2017-12-05 | $9.15 | $9.15 | $8.55 | $8.60 | $8.60 | 300,275 |
| 2017-12-04 | $9.55 | $10.00 | $9.00 | $9.10 | $9.10 | 379,140 |
| 2017-12-01 | $9.45 | $9.45 | $8.90 | $9.35 | $9.35 | 330,388 |
| 2017-11-30 | $9.60 | $9.70 | $9.25 | $9.40 | $9.40 | 332,761 |
| 2017-11-29 | $9.50 | $9.70 | $9.25 | $9.40 | $9.40 | 436,923 |
| 2017-11-28 | $8.65 | $9.60 | $8.45 | $9.60 | $9.60 | 1,155,276 |
| 2017-11-27 | $8.55 | $8.80 | $8.35 | $8.60 | $8.60 | 255,104 |
| 2017-11-24 | $8.65 | $8.95 | $8.15 | $8.55 | $8.55 | 121,855 |
| 2017-11-22 | $8.30 | $8.75 | $8.20 | $8.55 | $8.55 | 345,945 |
| 2017-11-21 | $7.70 | $8.30 | $7.55 | $8.25 | $8.25 | 708,852 |
| 2017-11-20 | $9.00 | $9.00 | $7.60 | $7.65 | $7.65 | 597,773 |
| 2017-11-17 | $8.20 | $8.48 | $8.10 | $8.35 | $8.35 | 514,541 |
| 2017-11-16 | $8.05 | $8.50 | $8.00 | $8.20 | $8.20 | 585,252 |
| 2017-11-15 | $8.30 | $8.30 | $7.90 | $7.90 | $7.90 | 425,513 |
| 2017-11-14 | $8.65 | $9.25 | $8.26 | $8.30 | $8.30 | 324,318 |
| 2017-11-13 | $9.20 | $9.30 | $8.60 | $8.75 | $8.75 | 541,508 |
| 2017-11-10 | $9.60 | $9.75 | $8.95 | $9.45 | $9.45 | 545,064 |
| 2017-11-09 | $8.20 | $9.90 | $7.90 | $9.60 | $9.60 | 1,087,851 |
| 2017-11-08 | $8.00 | $8.35 | $8.00 | $8.20 | $8.20 | 554,764 |
| 2017-11-07 | $8.05 | $8.28 | $7.90 | $8.10 | $8.10 | 457,578 |
| 2017-11-06 | $8.05 | $8.05 | $7.85 | $7.95 | $7.95 | 406,713 |
| 2017-11-03 | $7.95 | $8.60 | $7.88 | $8.00 | $8.00 | 759,290 |
| 2017-11-02 | $7.65 | $7.95 | $7.55 | $7.93 | $7.93 | 514,998 |
| 2017-11-01 | $7.50 | $8.55 | $7.10 | $7.75 | $7.75 | 1,842,521 |
| 2017-10-31 | $9.25 | $9.45 | $9.05 | $9.25 | $9.25 | 160,450 |
| 2017-10-30 | $9.05 | $9.60 | $8.95 | $9.15 | $9.15 | 222,136 |
| 2017-10-27 | $9.55 | $9.55 | $9.05 | $9.10 | $9.10 | 248,929 |
| 2017-10-26 | $9.45 | $9.55 | $9.10 | $9.45 | $9.45 | 293,661 |
| 2017-10-25 | $9.80 | $9.85 | $9.30 | $9.45 | $9.45 | 485,300 |
| 2017-10-24 | $9.75 | $9.90 | $9.63 | $9.75 | $9.75 | 243,496 |
| 2017-10-23 | $9.75 | $9.90 | $9.50 | $9.75 | $9.75 | 224,970 |
| 2017-10-20 | $9.35 | $9.85 | $9.30 | $9.80 | $9.80 | 398,613 |
| 2017-10-19 | $9.10 | $9.40 | $8.95 | $9.30 | $9.30 | 393,230 |
| 2017-10-18 | $9.65 | $9.65 | $9.05 | $9.10 | $9.10 | 277,155 |
| 2017-10-17 | $9.30 | $9.60 | $9.08 | $9.55 | $9.55 | 200,414 |
| 2017-10-16 | $9.10 | $9.60 | $9.05 | $9.30 | $9.30 | 308,628 |
| 2017-10-13 | $9.05 | $9.20 | $8.90 | $8.95 | $8.95 | 306,131 |
| 2017-10-12 | $9.45 | $9.52 | $9.00 | $9.10 | $9.10 | 548,742 |
| 2017-10-11 | $9.40 | $9.60 | $9.30 | $9.35 | $9.35 | 264,490 |
| 2017-10-10 | $10.00 | $10.20 | $9.15 | $9.45 | $9.45 | 510,054 |
| 2017-10-09 | $11.20 | $11.20 | $9.60 | $9.85 | $9.85 | 651,875 |
| 2017-10-06 | $11.10 | $11.35 | $10.86 | $11.30 | $11.30 | 425,368 |
| 2017-10-05 | $11.05 | $11.40 | $10.95 | $11.20 | $11.20 | 423,598 |
| 2017-10-04 | $11.05 | $11.20 | $10.95 | $10.95 | $10.95 | 425,478 |
| 2017-10-03 | $11.00 | $11.30 | $10.80 | $11.10 | $11.10 | 548,953 |
| 2017-10-02 | $10.45 | $11.15 | $10.35 | $11.05 | $11.05 | 391,714 |
| 2017-09-29 | $10.35 | $11.15 | $10.30 | $10.35 | $10.35 | 489,694 |
| 2017-09-28 | $9.90 | $10.45 | $9.65 | $10.25 | $10.25 | 384,945 |
| 2017-09-27 | $10.25 | $10.34 | $9.69 | $9.95 | $9.95 | 340,048 |
| 2017-09-26 | $9.30 | $10.25 | $9.25 | $10.15 | $10.15 | 511,803 |
| 2017-09-25 | $9.50 | $9.75 | $9.05 | $9.20 | $9.20 | 298,456 |
| 2017-09-22 | $10.05 | $10.15 | $9.40 | $9.60 | $9.60 | 286,529 |
| 2017-09-21 | $9.85 | $10.33 | $9.70 | $10.00 | $10.00 | 492,408 |
| 2017-09-20 | $9.60 | $10.10 | $9.40 | $9.95 | $9.95 | 311,482 |
| 2017-09-19 | $9.80 | $9.95 | $9.43 | $9.55 | $9.55 | 929,070 |
| 2017-09-18 | $9.95 | $10.20 | $9.70 | $9.85 | $9.85 | 392,929 |
| 2017-09-15 | $9.75 | $10.03 | $9.55 | $10.00 | $10.00 | 695,123 |
| 2017-09-14 | $9.50 | $9.80 | $9.45 | $9.70 | $9.70 | 417,108 |
| 2017-09-13 | $9.90 | $9.95 | $9.48 | $9.50 | $9.50 | 595,855 |
| 2017-09-12 | $9.75 | $10.00 | $9.50 | $9.90 | $9.90 | 376,743 |
| 2017-09-11 | $9.85 | $10.00 | $9.45 | $9.50 | $9.50 | 326,585 |
| 2017-09-08 | $9.95 | $9.95 | $9.25 | $9.60 | $9.60 | 584,302 |
| 2017-09-07 | $10.45 | $10.45 | $9.43 | $9.95 | $9.95 | 1,086,428 |
| 2017-09-06 | $10.10 | $10.60 | $9.72 | $10.55 | $10.55 | 592,329 |
| 2017-09-05 | $10.40 | $10.45 | $9.95 | $10.05 | $10.05 | 498,442 |
| 2017-09-01 | $9.75 | $10.55 | $9.75 | $10.40 | $10.40 | 562,739 |
| 2017-08-31 | $8.90 | $10.10 | $8.88 | $9.75 | $9.75 | 998,582 |
| 2017-08-30 | $8.95 | $9.05 | $8.70 | $8.90 | $8.90 | 428,033 |
| 2017-08-29 | $8.65 | $9.20 | $8.65 | $9.00 | $9.00 | 828,813 |
| 2017-08-28 | $8.95 | $8.95 | $8.53 | $8.75 | $8.75 | 311,223 |
| 2017-08-25 | $9.15 | $9.50 | $8.70 | $8.90 | $8.90 | 864,561 |
| 2017-08-24 | $9.20 | $9.30 | $9.00 | $9.20 | $9.20 | 474,727 |
| 2017-08-23 | $9.10 | $9.25 | $8.95 | $9.10 | $9.10 | 285,552 |
| 2017-08-22 | $9.20 | $9.35 | $9.10 | $9.15 | $9.15 | 662,402 |
| 2017-08-21 | $9.25 | $9.30 | $9.05 | $9.10 | $9.10 | 222,100 |
| 2017-08-18 | $9.20 | $9.55 | $9.05 | $9.15 | $9.15 | 214,282 |
| 2017-08-17 | $9.65 | $10.05 | $9.25 | $9.30 | $9.30 | 447,854 |
| 2017-08-16 | $9.50 | $10.14 | $9.45 | $9.65 | $9.65 | 643,929 |
| 2017-08-15 | $10.55 | $10.55 | $8.95 | $9.15 | $9.15 | 831,865 |
| 2017-08-14 | $11.20 | $11.20 | $10.50 | $10.60 | $10.60 | 520,827 |
| 2017-08-11 | $10.85 | $11.30 | $10.75 | $11.10 | $11.10 | 844,033 |
| 2017-08-10 | $12.10 | $12.23 | $10.65 | $10.70 | $10.70 | 1,218,054 |
| 2017-08-09 | $13.05 | $13.75 | $9.20 | $12.15 | $12.15 | 4,992,502 |
| 2017-08-08 | $18.75 | $20.00 | $18.55 | $19.15 | $19.15 | 266,591 |
| 2017-08-07 | $19.55 | $20.60 | $18.65 | $18.95 | $18.95 | 155,841 |
| 2017-08-04 | $19.55 | $19.98 | $19.30 | $19.60 | $19.60 | 97,911 |
| 2017-08-03 | $19.65 | $19.80 | $19.15 | $19.40 | $19.40 | 105,304 |
| 2017-08-02 | $20.25 | $20.30 | $19.40 | $19.55 | $19.55 | 122,428 |
| 2017-08-01 | $20.00 | $21.10 | $19.95 | $20.35 | $20.35 | 174,865 |
| 2017-07-31 | $20.30 | $20.35 | $19.55 | $19.85 | $19.85 | 172,354 |
| 2017-07-28 | $20.35 | $20.50 | $19.90 | $20.30 | $20.30 | 103,351 |
| 2017-07-27 | $21.55 | $21.55 | $20.15 | $20.25 | $20.25 | 130,955 |
| 2017-07-26 | $21.35 | $21.65 | $21.00 | $21.45 | $21.45 | 136,344 |
| 2017-07-25 | $21.60 | $21.60 | $21.15 | $21.35 | $21.35 | 96,277 |
| 2017-07-24 | $21.40 | $21.50 | $21.14 | $21.45 | $21.45 | 108,478 |
| 2017-07-21 | $21.70 | $21.70 | $21.25 | $21.35 | $21.35 | 166,565 |
| 2017-07-20 | $21.35 | $21.75 | $21.23 | $21.55 | $21.55 | 194,802 |
| 2017-07-19 | $20.85 | $21.65 | $20.85 | $21.30 | $21.30 | 708,338 |
| 2017-07-18 | $21.40 | $21.65 | $20.75 | $20.85 | $20.85 | 191,869 |
| 2017-07-17 | $21.70 | $21.75 | $21.10 | $21.50 | $21.50 | 300,280 |
| 2017-07-14 | $20.45 | $21.90 | $20.45 | $21.60 | $21.60 | 195,779 |
| 2017-07-13 | $20.65 | $20.78 | $20.35 | $20.40 | $20.40 | 194,156 |
| 2017-07-12 | $20.40 | $21.05 | $20.40 | $20.85 | $20.85 | 413,914 |
| 2017-07-11 | $20.80 | $21.20 | $20.50 | $20.80 | $20.80 | 270,592 |
| 2017-07-10 | $21.20 | $21.30 | $20.65 | $20.75 | $20.75 | 159,271 |
| 2017-07-07 | $21.30 | $21.70 | $20.65 | $21.30 | $21.30 | 318,312 |
| 2017-07-06 | $21.75 | $21.90 | $21.10 | $21.15 | $21.15 | 152,167 |
| 2017-07-05 | $22.30 | $22.50 | $21.90 | $21.90 | $21.90 | 168,803 |
| 2017-07-03 | $22.85 | $22.85 | $22.15 | $22.30 | $22.30 | 52,606 |
| 2017-06-30 | $23.70 | $23.70 | $22.75 | $22.75 | $22.75 | 98,230 |
| 2017-06-29 | $23.75 | $23.80 | $23.05 | $23.65 | $23.65 | 155,427 |
| 2017-06-28 | $23.20 | $24.05 | $22.85 | $23.60 | $23.60 | 88,120 |
| 2017-06-27 | $22.45 | $23.65 | $22.40 | $23.05 | $23.05 | 161,950 |
| 2017-06-26 | $22.55 | $22.85 | $22.15 | $22.40 | $22.40 | 126,265 |
| 2017-06-23 | $22.85 | $22.85 | $22.30 | $22.50 | $22.50 | 424,546 |
| 2017-06-22 | $21.80 | $22.95 | $21.80 | $22.75 | $22.75 | 118,767 |
| 2017-06-21 | $22.05 | $22.70 | $21.88 | $22.00 | $22.00 | 116,190 |
| 2017-06-20 | $22.95 | $23.00 | $21.76 | $22.25 | $22.25 | 48,507 |
| 2017-06-19 | $22.65 | $23.10 | $22.00 | $22.90 | $22.90 | 136,758 |
| 2017-06-16 | $21.95 | $22.60 | $21.80 | $22.55 | $22.55 | 178,942 |
| 2017-06-15 | $22.40 | $22.55 | $22.05 | $22.25 | $22.25 | 53,663 |
| 2017-06-14 | $22.75 | $22.93 | $22.40 | $22.55 | $22.55 | 79,035 |
| 2017-06-13 | $22.00 | $22.95 | $22.00 | $22.80 | $22.80 | 172,731 |
| 2017-06-12 | $21.70 | $22.25 | $21.20 | $21.90 | $21.90 | 191,816 |
| 2017-06-09 | $21.85 | $22.05 | $21.55 | $21.70 | $21.70 | 101,372 |
| 2017-06-08 | $21.85 | $22.50 | $21.70 | $21.80 | $21.80 | 136,257 |
| 2017-06-07 | $21.75 | $22.05 | $21.73 | $21.90 | $21.90 | 59,143 |
| 2017-06-06 | $21.75 | $22.00 | $21.45 | $21.65 | $21.65 | 102,422 |
| 2017-06-05 | $22.55 | $22.65 | $21.85 | $22.00 | $22.00 | 151,438 |
| 2017-06-02 | $23.00 | $23.00 | $22.10 | $22.55 | $22.55 | 209,259 |
| 2017-06-01 | $21.75 | $23.20 | $21.70 | $23.10 | $23.10 | 211,475 |
| 2017-05-31 | $22.20 | $22.20 | $21.30 | $21.80 | $21.80 | 207,364 |
| 2017-05-30 | $22.20 | $22.30 | $21.95 | $22.10 | $22.10 | 103,799 |
| 2017-05-26 | $22.40 | $22.45 | $21.95 | $22.25 | $22.25 | 109,506 |
| 2017-05-25 | $21.80 | $22.45 | $21.80 | $22.45 | $22.45 | 105,053 |
| 2017-05-24 | $22.40 | $22.60 | $21.70 | $21.75 | $21.75 | 118,538 |
| 2017-05-23 | $21.65 | $22.50 | $21.40 | $22.35 | $22.35 | 206,963 |
| 2017-05-22 | $22.05 | $22.10 | $21.50 | $21.65 | $21.65 | 109,684 |
| 2017-05-19 | $21.90 | $22.15 | $21.45 | $21.90 | $21.90 | 178,550 |
| 2017-05-18 | $21.85 | $22.25 | $21.65 | $21.80 | $21.80 | 136,752 |
| 2017-05-17 | $21.35 | $22.05 | $21.35 | $21.80 | $21.80 | 122,114 |
| 2017-05-16 | $21.85 | $21.95 | $21.23 | $21.65 | $21.65 | 227,720 |
| 2017-05-15 | $21.60 | $22.35 | $21.55 | $21.75 | $21.75 | 288,363 |
| 2017-05-12 | $21.90 | $22.00 | $21.55 | $21.60 | $21.60 | 304,694 |
| 2017-05-11 | $21.05 | $22.30 | $20.40 | $21.95 | $21.95 | 594,786 |
| 2017-05-10 | $18.00 | $21.90 | $18.00 | $20.95 | $20.95 | 590,118 |
| 2017-05-09 | $17.85 | $18.25 | $17.85 | $18.20 | $18.20 | 154,229 |
| 2017-05-08 | $17.75 | $18.15 | $17.35 | $17.85 | $17.85 | 115,933 |
| 2017-05-05 | $17.85 | $18.08 | $17.55 | $17.75 | $17.75 | 261,304 |
| 2017-05-04 | $17.40 | $17.85 | $17.25 | $17.75 | $17.75 | 102,695 |
| 2017-05-03 | $17.75 | $17.85 | $17.28 | $17.30 | $17.30 | 126,487 |
| 2017-05-02 | $17.65 | $17.91 | $17.35 | $17.80 | $17.80 | 99,939 |
| 2017-05-01 | $17.25 | $17.70 | $17.05 | $17.70 | $17.70 | 200,448 |
| 2017-04-28 | $17.35 | $17.40 | $17.00 | $17.20 | $17.20 | 129,763 |
| 2017-04-27 | $17.70 | $17.85 | $17.38 | $17.40 | $17.40 | 101,741 |
| 2017-04-26 | $17.90 | $18.05 | $17.45 | $17.60 | $17.60 | 138,877 |
| 2017-04-25 | $17.90 | $18.05 | $17.75 | $17.90 | $17.90 | 201,412 |
| 2017-04-24 | $17.80 | $18.00 | $17.02 | $17.70 | $17.70 | 389,296 |
| 2017-04-21 | $18.05 | $18.20 | $17.45 | $17.60 | $17.60 | 218,352 |
| 2017-04-20 | $17.95 | $18.25 | $17.85 | $18.15 | $18.15 | 263,209 |
| 2017-04-19 | $17.85 | $18.05 | $17.75 | $17.85 | $17.85 | 153,625 |
| 2017-04-18 | $18.10 | $18.10 | $17.65 | $17.95 | $17.95 | 85,631 |
| 2017-04-17 | $18.25 | $18.45 | $18.00 | $18.25 | $18.25 | 116,448 |
| 2017-04-13 | $18.60 | $18.85 | $18.13 | $18.20 | $18.20 | 149,472 |
| 2017-04-12 | $18.95 | $18.95 | $18.45 | $18.60 | $18.60 | 102,284 |
| 2017-04-11 | $18.60 | $19.32 | $18.60 | $18.95 | $18.95 | 113,618 |
| 2017-04-10 | $19.00 | $19.50 | $18.55 | $18.60 | $18.60 | 132,708 |
| 2017-04-07 | $19.40 | $19.55 | $18.75 | $19.05 | $19.05 | 409,089 |
| 2017-04-06 | $19.40 | $19.70 | $19.25 | $19.50 | $19.50 | 173,884 |
| 2017-04-05 | $19.50 | $19.60 | $19.15 | $19.40 | $19.40 | 160,383 |
| 2017-04-04 | $19.20 | $19.50 | $18.85 | $19.45 | $19.45 | 135,591 |
| 2017-04-03 | $19.50 | $19.70 | $19.05 | $19.35 | $19.35 | 101,756 |
| 2017-03-31 | $19.45 | $19.50 | $19.15 | $19.50 | $19.50 | 143,861 |
| 2017-03-30 | $19.20 | $19.53 | $19.15 | $19.50 | $19.50 | 108,840 |
| 2017-03-29 | $19.45 | $20.00 | $19.10 | $19.25 | $19.25 | 159,871 |
| 2017-03-28 | $19.75 | $19.90 | $19.25 | $19.60 | $19.60 | 215,240 |
| 2017-03-27 | $19.60 | $20.00 | $19.35 | $19.70 | $19.70 | 131,902 |
| 2017-03-24 | $19.05 | $19.85 | $19.05 | $19.75 | $19.75 | 167,649 |
| 2017-03-23 | $19.10 | $19.35 | $18.70 | $19.15 | $19.15 | 201,798 |
| 2017-03-22 | $19.10 | $19.30 | $18.65 | $19.10 | $19.10 | 219,492 |
| 2017-03-21 | $19.95 | $20.05 | $18.88 | $19.10 | $19.10 | 258,455 |
| 2017-03-20 | $19.60 | $20.05 | $19.55 | $19.90 | $19.90 | 248,844 |
| 2017-03-17 | $19.80 | $20.10 | $19.68 | $19.90 | $19.90 | 524,887 |
| 2017-03-16 | $19.85 | $19.95 | $19.50 | $19.90 | $19.90 | 242,969 |
| 2017-03-15 | $19.60 | $20.05 | $19.20 | $19.80 | $19.80 | 390,689 |
| 2017-03-14 | $20.45 | $20.45 | $19.40 | $19.55 | $19.55 | 252,059 |
| 2017-03-13 | $18.75 | $20.45 | $18.48 | $20.45 | $20.45 | 526,370 |
| 2017-03-10 | $18.00 | $19.80 | $18.00 | $18.85 | $18.85 | 1,458,422 |
| 2017-03-09 | $21.00 | $21.30 | $20.75 | $20.95 | $20.95 | 233,179 |
| 2017-03-08 | $20.75 | $21.20 | $20.55 | $21.00 | $21.00 | 223,849 |
| 2017-03-07 | $20.85 | $21.05 | $20.50 | $20.70 | $20.70 | 313,482 |
| 2017-03-06 | $20.80 | $21.00 | $20.10 | $20.85 | $20.85 | 444,125 |
| 2017-03-03 | $20.90 | $21.25 | $20.50 | $20.95 | $20.95 | 310,446 |
| 2017-03-02 | $21.60 | $21.70 | $20.80 | $20.90 | $20.90 | 213,052 |
| 2017-03-01 | $22.75 | $22.75 | $21.50 | $21.70 | $21.70 | 470,037 |
| 2017-02-28 | $22.50 | $22.60 | $22.10 | $22.50 | $22.50 | 328,679 |
| 2017-02-27 | $22.60 | $22.60 | $21.80 | $22.45 | $22.45 | 206,932 |
| 2017-02-24 | $21.50 | $22.85 | $21.50 | $22.45 | $22.45 | 154,613 |
| 2017-02-23 | $21.60 | $21.80 | $21.20 | $21.70 | $21.70 | 114,327 |
| 2017-02-22 | $21.15 | $21.80 | $21.10 | $21.45 | $21.45 | 162,980 |
| 2017-02-21 | $20.90 | $21.45 | $20.90 | $21.10 | $21.10 | 206,528 |
| 2017-02-17 | $20.60 | $20.85 | $20.45 | $20.75 | $20.75 | 160,347 |
| 2017-02-16 | $20.50 | $20.80 | $20.35 | $20.65 | $20.65 | 146,513 |
| 2017-02-15 | $20.20 | $20.85 | $19.96 | $20.60 | $20.60 | 90,456 |
| 2017-02-14 | $19.95 | $20.45 | $19.90 | $20.20 | $20.20 | 146,232 |
| 2017-02-13 | $20.05 | $20.40 | $19.90 | $19.95 | $19.95 | 141,073 |
| 2017-02-10 | $20.10 | $20.15 | $19.85 | $20.00 | $20.00 | 103,610 |
| 2017-02-09 | $19.60 | $20.05 | $19.40 | $20.00 | $20.00 | 227,695 |
| 2017-02-08 | $19.45 | $19.80 | $19.15 | $19.65 | $19.65 | 163,535 |
| 2017-02-07 | $19.30 | $19.60 | $19.15 | $19.50 | $19.50 | 242,391 |
| 2017-02-06 | $19.20 | $19.35 | $19.01 | $19.30 | $19.30 | 101,278 |
| 2017-02-03 | $19.15 | $19.30 | $18.70 | $19.30 | $19.30 | 129,552 |
| 2017-02-02 | $18.85 | $19.20 | $18.40 | $19.10 | $19.10 | 149,751 |
| 2017-02-01 | $18.55 | $19.25 | $18.55 | $18.80 | $18.80 | 139,079 |
| 2017-01-31 | $18.50 | $18.75 | $18.00 | $18.50 | $18.50 | 155,622 |
| 2017-01-30 | $18.40 | $18.60 | $17.90 | $18.15 | $18.15 | 182,545 |
| 2017-01-27 | $18.50 | $18.80 | $18.10 | $18.55 | $18.55 | 199,948 |
| 2017-01-26 | $19.25 | $19.35 | $18.50 | $18.50 | $18.50 | 260,841 |
| 2017-01-25 | $18.55 | $19.25 | $18.45 | $19.15 | $19.15 | 313,423 |
| 2017-01-24 | $18.05 | $18.40 | $17.80 | $18.35 | $18.35 | 116,433 |
| 2017-01-23 | $17.95 | $18.15 | $17.75 | $17.95 | $17.95 | 119,302 |
| 2017-01-20 | $18.00 | $18.10 | $17.85 | $18.00 | $18.00 | 98,984 |
| 2017-01-19 | $18.40 | $18.40 | $17.85 | $18.00 | $18.00 | 133,733 |
| 2017-01-18 | $18.15 | $18.35 | $17.90 | $18.35 | $18.35 | 256,157 |
| 2017-01-17 | $18.10 | $18.40 | $17.55 | $18.05 | $18.05 | 194,699 |
| 2017-01-13 | $17.95 | $18.45 | $17.90 | $18.20 | $18.20 | 146,519 |
| 2017-01-12 | $17.90 | $18.10 | $17.65 | $17.95 | $17.95 | 96,445 |
| 2017-01-11 | $17.95 | $18.15 | $17.75 | $17.95 | $17.95 | 242,125 |
| 2017-01-10 | $17.95 | $18.05 | $16.96 | $17.85 | $17.85 | 239,334 |
| 2017-01-09 | $16.10 | $18.40 | $16.10 | $18.00 | $18.00 | 565,389 |
| 2017-01-06 | $16.15 | $16.25 | $15.60 | $16.00 | $16.00 | 243,484 |
| 2017-01-05 | $16.15 | $16.38 | $16.00 | $16.15 | $16.15 | 285,697 |
| 2017-01-04 | $15.75 | $16.43 | $15.45 | $16.20 | $16.20 | 433,292 |
| 2017-01-03 | $16.05 | $16.15 | $15.10 | $15.50 | $15.50 | 189,003 |
| 2016-12-30 | $15.85 | $15.85 | $15.45 | $15.85 | $15.85 | 103,216 |
| 2016-12-29 | $15.95 | $16.55 | $15.70 | $15.85 | $15.85 | 160,090 |
| 2016-12-28 | $14.85 | $16.20 | $14.85 | $15.95 | $15.95 | 203,130 |
| 2016-12-27 | $14.95 | $15.40 | $14.78 | $14.90 | $14.90 | 156,564 |
| 2016-12-23 | $14.45 | $15.35 | $14.45 | $14.95 | $14.95 | 152,729 |
| 2016-12-22 | $15.35 | $15.65 | $14.60 | $14.80 | $14.80 | 253,101 |
| 2016-12-21 | $14.30 | $15.65 | $14.25 | $15.45 | $15.45 | 290,561 |
| 2016-12-20 | $14.15 | $14.50 | $13.85 | $14.25 | $14.25 | 680,184 |
| 2016-12-19 | $14.25 | $14.70 | $13.60 | $13.90 | $13.90 | 257,538 |
| 2016-12-16 | $13.95 | $14.90 | $13.95 | $14.30 | $14.30 | 528,848 |
| 2016-12-15 | $13.65 | $14.35 | $13.60 | $14.00 | $14.00 | 126,944 |
| 2016-12-14 | $14.50 | $14.65 | $13.60 | $13.70 | $13.70 | 131,648 |
| 2016-12-13 | $14.35 | $14.85 | $14.15 | $14.45 | $14.45 | 128,304 |
| 2016-12-12 | $14.95 | $15.15 | $14.15 | $14.30 | $14.30 | 99,258 |
| 2016-12-09 | $14.30 | $15.05 | $14.30 | $14.85 | $14.85 | 148,895 |
| 2016-12-08 | $14.05 | $14.35 | $13.85 | $14.25 | $14.25 | 142,136 |
| 2016-12-07 | $13.70 | $14.20 | $13.60 | $13.85 | $13.85 | 146,504 |
| 2016-12-06 | $13.85 | $13.95 | $13.65 | $13.70 | $13.70 | 125,504 |
| 2016-12-05 | $14.10 | $14.35 | $13.65 | $13.75 | $13.75 | 138,174 |
| 2016-12-02 | $13.85 | $14.50 | $13.75 | $14.00 | $14.00 | 154,309 |
| 2016-12-01 | $14.70 | $14.95 | $13.60 | $13.75 | $13.75 | 480,576 |
| 2016-11-30 | $15.10 | $15.35 | $14.70 | $14.75 | $14.75 | 205,573 |
| 2016-11-29 | $15.45 | $15.65 | $14.80 | $14.95 | $14.95 | 148,903 |
| 2016-11-28 | $16.35 | $16.35 | $15.30 | $15.40 | $15.40 | 231,226 |
| 2016-11-25 | $16.05 | $16.55 | $16.05 | $16.35 | $16.35 | 101,800 |
| 2016-11-23 | $17.05 | $17.05 | $15.50 | $16.10 | $16.10 | 232,214 |
| 2016-11-22 | $17.60 | $17.65 | $16.75 | $16.95 | $16.95 | 224,925 |
| 2016-11-21 | $17.70 | $17.95 | $17.30 | $17.60 | $17.60 | 147,172 |
| 2016-11-18 | $17.40 | $17.75 | $17.25 | $17.60 | $17.60 | 214,283 |
| 2016-11-17 | $15.90 | $17.40 | $15.90 | $17.40 | $17.40 | 257,622 |
| 2016-11-16 | $15.55 | $15.95 | $15.45 | $15.95 | $15.95 | 94,957 |
| 2016-11-15 | $15.70 | $15.75 | $15.06 | $15.55 | $15.55 | 196,246 |
| 2016-11-14 | $15.10 | $16.35 | $14.71 | $15.65 | $15.65 | 270,577 |
| 2016-11-11 | $14.70 | $15.20 | $14.06 | $15.05 | $15.05 | 262,096 |
| 2016-11-10 | $15.10 | $15.35 | $14.50 | $14.75 | $14.75 | 313,733 |
| 2016-11-09 | $15.80 | $15.80 | $13.60 | $14.60 | $14.60 | 417,584 |
| 2016-11-08 | $16.10 | $16.70 | $15.95 | $16.10 | $16.10 | 256,833 |
| 2016-11-07 | $15.95 | $16.35 | $15.66 | $16.20 | $16.20 | 142,656 |
| 2016-11-04 | $16.05 | $16.30 | $15.60 | $15.65 | $15.65 | 98,961 |
| 2016-11-03 | $16.40 | $16.60 | $15.90 | $16.00 | $16.00 | 68,777 |
| 2016-11-02 | $15.65 | $16.60 | $15.65 | $16.30 | $16.30 | 142,717 |
| 2016-11-01 | $16.25 | $16.25 | $15.45 | $15.80 | $15.80 | 109,724 |
| 2016-10-31 | $16.35 | $16.60 | $16.05 | $16.10 | $16.10 | 108,547 |
| 2016-10-28 | $16.65 | $16.94 | $16.21 | $16.26 | $16.26 | 117,517 |
| 2016-10-27 | $18.47 | $18.55 | $16.60 | $16.67 | $16.67 | 268,498 |
| 2016-10-26 | $20.00 | $20.00 | $18.13 | $18.37 | $18.37 | 266,969 |
| 2016-10-25 | $20.61 | $20.74 | $20.02 | $20.02 | $20.02 | 84,486 |
| 2016-10-24 | $20.50 | $20.93 | $20.07 | $20.68 | $20.68 | 269,115 |
| 2016-10-21 | $19.93 | $20.37 | $19.45 | $20.35 | $20.35 | 153,349 |
| 2016-10-20 | $19.65 | $20.12 | $19.55 | $20.02 | $20.02 | 141,852 |
| 2016-10-19 | $20.03 | $20.03 | $19.64 | $19.75 | $19.75 | 77,721 |
| 2016-10-18 | $20.28 | $20.41 | $19.99 | $20.00 | $20.00 | 84,041 |
| 2016-10-17 | $19.95 | $20.33 | $19.75 | $20.12 | $20.12 | 87,557 |
| 2016-10-14 | $20.54 | $20.84 | $20.04 | $20.07 | $20.07 | 61,377 |
| 2016-10-13 | $20.00 | $20.45 | $19.94 | $20.39 | $20.39 | 123,136 |
| 2016-10-12 | $19.78 | $20.25 | $18.97 | $20.07 | $20.07 | 134,754 |
| 2016-10-11 | $19.85 | $20.03 | $19.52 | $19.68 | $19.68 | 78,382 |
| 2016-10-10 | $19.58 | $20.10 | $19.58 | $19.90 | $19.90 | 125,612 |
| 2016-10-07 | $19.75 | $20.15 | $19.42 | $19.58 | $19.58 | 63,987 |
| 2016-10-06 | $19.90 | $20.04 | $19.54 | $19.95 | $19.95 | 61,815 |
| 2016-10-05 | $20.00 | $20.12 | $19.77 | $19.96 | $19.96 | 64,399 |
| 2016-10-04 | $19.94 | $20.21 | $19.77 | $20.04 | $20.04 | 127,643 |
| 2016-10-03 | $20.06 | $20.10 | $19.41 | $19.99 | $19.99 | 104,917 |
| 2016-09-30 | $19.62 | $20.41 | $19.27 | $20.24 | $20.24 | 136,158 |
| 2016-09-29 | $19.95 | $19.99 | $19.34 | $19.46 | $19.46 | 37,935 |
| 2016-09-28 | $19.77 | $20.03 | $19.13 | $20.01 | $20.01 | 116,856 |
| 2016-09-27 | $18.76 | $19.45 | $18.76 | $19.26 | $19.26 | 55,322 |
| 2016-09-26 | $19.59 | $19.73 | $19.14 | $19.16 | $19.16 | 79,048 |
| 2016-09-23 | $19.68 | $19.99 | $19.39 | $19.60 | $19.60 | 64,591 |
| 2016-09-22 | $19.15 | $19.81 | $19.10 | $19.76 | $19.76 | 83,311 |
| 2016-09-21 | $18.80 | $19.06 | $18.51 | $19.06 | $19.06 | 82,460 |
| 2016-09-20 | $19.24 | $19.24 | $18.30 | $18.80 | $18.80 | 163,228 |
| 2016-09-19 | $19.00 | $19.34 | $18.56 | $19.09 | $19.09 | 166,868 |
| 2016-09-16 | $18.05 | $19.23 | $17.95 | $18.92 | $18.92 | 463,311 |
| 2016-09-15 | $18.22 | $18.45 | $17.39 | $17.84 | $17.84 | 251,893 |
| 2016-09-14 | $18.57 | $19.01 | $18.04 | $18.20 | $18.20 | 133,332 |
| 2016-09-13 | $18.97 | $19.47 | $18.14 | $18.58 | $18.58 | 224,122 |
| 2016-09-12 | $19.16 | $19.28 | $18.82 | $19.10 | $19.10 | 229,467 |
| 2016-09-09 | $20.27 | $20.27 | $19.19 | $19.19 | $19.19 | 162,474 |
| 2016-09-08 | $19.90 | $20.08 | $19.55 | $19.88 | $19.88 | 207,420 |
| 2016-09-07 | $20.56 | $20.69 | $19.88 | $20.03 | $20.03 | 183,993 |
| 2016-09-06 | $20.17 | $20.78 | $19.75 | $20.74 | $20.74 | 276,823 |
| 2016-09-02 | $19.21 | $20.06 | $18.77 | $20.04 | $20.04 | 231,936 |
| 2016-09-01 | $19.24 | $19.35 | $18.82 | $19.13 | $19.13 | 87,707 |
| 2016-08-31 | $19.41 | $19.41 | $18.77 | $19.26 | $19.26 | 161,157 |
| 2016-08-30 | $18.94 | $19.56 | $18.89 | $19.34 | $19.34 | 151,993 |
| 2016-08-29 | $18.74 | $19.27 | $18.66 | $19.00 | $19.00 | 134,917 |
| 2016-08-26 | $18.63 | $18.96 | $18.56 | $18.63 | $18.63 | 83,200 |
| 2016-08-25 | $18.01 | $18.96 | $18.01 | $18.67 | $18.67 | 61,518 |
| 2016-08-24 | $18.68 | $18.95 | $18.44 | $18.55 | $18.55 | 101,252 |
| 2016-08-23 | $19.03 | $19.16 | $18.48 | $18.76 | $18.76 | 139,987 |
| 2016-08-22 | $18.62 | $19.07 | $18.50 | $18.93 | $18.93 | 99,698 |
| 2016-08-19 | $18.90 | $19.01 | $18.26 | $18.61 | $18.61 | 119,933 |
| 2016-08-18 | $19.06 | $19.35 | $18.64 | $18.85 | $18.85 | 178,534 |
| 2016-08-17 | $19.10 | $19.40 | $18.07 | $18.95 | $18.95 | 137,986 |
| 2016-08-16 | $19.06 | $19.39 | $18.72 | $19.12 | $19.12 | 165,869 |
| 2016-08-15 | $18.38 | $19.14 | $18.38 | $18.98 | $18.98 | 198,866 |
| 2016-08-12 | $17.28 | $18.44 | $17.09 | $18.40 | $18.40 | 214,645 |
| 2016-08-11 | $16.84 | $17.48 | $15.94 | $17.36 | $17.36 | 289,598 |
| 2016-08-10 | $17.00 | $17.80 | $16.62 | $16.84 | $16.84 | 226,397 |
| 2016-08-09 | $16.75 | $16.85 | $16.11 | $16.43 | $16.43 | 82,878 |
| 2016-08-08 | $16.85 | $16.94 | $16.34 | $16.68 | $16.68 | 99,887 |
| 2016-08-05 | $16.69 | $16.93 | $16.41 | $16.78 | $16.78 | 119,543 |
| 2016-08-04 | $16.87 | $17.23 | $16.27 | $16.37 | $16.37 | 71,209 |
| 2016-08-03 | $17.04 | $17.10 | $16.63 | $16.83 | $16.83 | 59,368 |
| 2016-08-02 | $17.72 | $17.99 | $16.64 | $16.83 | $16.83 | 187,487 |
| 2016-08-01 | $18.25 | $18.25 | $17.60 | $17.76 | $17.76 | 77,136 |
| 2016-07-29 | $18.12 | $18.18 | $17.76 | $18.13 | $18.13 | 71,522 |
| 2016-07-28 | $18.14 | $18.38 | $17.93 | $18.20 | $18.20 | 86,166 |
| 2016-07-27 | $17.73 | $18.16 | $17.60 | $18.08 | $18.08 | 80,758 |
| 2016-07-26 | $18.00 | $18.10 | $17.74 | $17.80 | $17.80 | 64,680 |
| 2016-07-25 | $17.87 | $18.07 | $17.33 | $17.99 | $17.99 | 127,987 |
| 2016-07-22 | $17.69 | $18.01 | $17.14 | $17.75 | $17.75 | 218,625 |
| 2016-07-21 | $17.82 | $17.85 | $17.59 | $17.67 | $17.67 | 39,494 |
| 2016-07-20 | $17.03 | $18.09 | $16.99 | $17.85 | $17.85 | 100,469 |
| 2016-07-19 | $16.98 | $17.07 | $16.71 | $16.90 | $16.90 | 48,917 |
| 2016-07-18 | $16.86 | $17.21 | $16.86 | $16.96 | $16.96 | 81,581 |
| 2016-07-15 | $16.92 | $17.30 | $16.74 | $16.90 | $16.90 | 81,740 |
| 2016-07-14 | $17.33 | $17.65 | $16.73 | $16.84 | $16.84 | 121,573 |
| 2016-07-13 | $18.04 | $18.08 | $17.17 | $17.31 | $17.31 | 126,571 |
| 2016-07-12 | $17.99 | $18.91 | $17.81 | $18.14 | $18.14 | 215,159 |
| 2016-07-11 | $17.99 | $18.10 | $17.88 | $17.91 | $17.91 | 96,270 |
| 2016-07-08 | $17.93 | $18.33 | $17.16 | $17.90 | $17.90 | 160,906 |
| 2016-07-07 | $17.64 | $18.13 | $17.56 | $17.89 | $17.89 | 170,165 |
| 2016-07-06 | $17.32 | $17.65 | $17.06 | $17.59 | $17.59 | 118,113 |
| 2016-07-05 | $18.19 | $18.19 | $17.35 | $17.37 | $17.37 | 143,704 |
| 2016-07-01 | $17.96 | $18.44 | $17.88 | $18.17 | $18.17 | 155,329 |
| 2016-06-30 | $17.93 | $18.32 | $17.19 | $17.90 | $17.90 | 266,187 |
| 2016-06-29 | $16.86 | $18.45 | $16.80 | $17.79 | $17.79 | 491,597 |
| 2016-06-28 | $16.34 | $16.95 | $16.20 | $16.69 | $16.69 | 334,816 |
| 2016-06-27 | $16.38 | $16.38 | $15.71 | $16.10 | $16.10 | 283,665 |
| 2016-06-24 | $15.10 | $16.28 | $14.93 | $16.16 | $16.16 | 590,111 |
| 2016-06-23 | $15.75 | $16.22 | $15.29 | $15.63 | $15.63 | 165,531 |
| 2016-06-22 | $15.79 | $15.93 | $15.52 | $15.70 | $15.70 | 133,839 |
| 2016-06-21 | $15.87 | $16.05 | $15.33 | $15.85 | $15.85 | 146,709 |
| 2016-06-20 | $15.84 | $16.12 | $15.62 | $15.74 | $15.74 | 115,287 |
| 2016-06-17 | $15.99 | $16.13 | $15.64 | $15.65 | $15.65 | 377,433 |
| 2016-06-16 | $16.61 | $16.79 | $15.95 | $16.03 | $16.03 | 265,321 |
| 2016-06-15 | $16.08 | $17.47 | $15.68 | $16.91 | $16.91 | 1,137,080 |
| 2016-06-14 | $15.55 | $16.07 | $15.32 | $15.98 | $15.98 | 308,226 |
| 2016-06-13 | $15.11 | $15.55 | $15.02 | $15.48 | $15.48 | 221,353 |
| 2016-06-10 | $15.25 | $15.63 | $15.11 | $15.27 | $15.27 | 240,693 |
| 2016-06-09 | $14.53 | $15.30 | $14.38 | $15.11 | $15.11 | 361,788 |
| 2016-06-08 | $14.34 | $14.75 | $14.34 | $14.64 | $14.64 | 224,022 |
| 2016-06-07 | $14.28 | $14.60 | $14.16 | $14.39 | $14.39 | 81,279 |
| 2016-06-06 | $14.22 | $14.80 | $14.06 | $14.37 | $14.37 | 162,439 |
| 2016-06-03 | $14.24 | $14.44 | $13.85 | $14.17 | $14.17 | 301,132 |
| 2016-06-02 | $14.54 | $14.92 | $14.03 | $14.24 | $14.24 | 417,808 |
| 2016-06-01 | $13.73 | $14.71 | $13.73 | $14.53 | $14.53 | 686,659 |
| 2016-05-31 | $14.00 | $14.09 | $13.50 | $13.76 | $13.76 | 864,512 |
| 2016-05-27 | $13.71 | $14.28 | $13.58 | $14.05 | $14.05 | 399,187 |
| 2016-05-26 | $14.21 | $14.21 | $13.50 | $13.64 | $13.64 | 180,331 |
| 2016-05-25 | $14.35 | $14.35 | $14.10 | $14.24 | $14.24 | 254,795 |
| 2016-05-24 | $14.10 | $14.29 | $13.73 | $14.20 | $14.20 | 173,795 |
| 2016-05-23 | $14.40 | $14.79 | $13.94 | $13.98 | $13.98 | 323,948 |
| 2016-05-20 | $14.26 | $14.47 | $13.97 | $14.40 | $14.40 | 526,716 |
| 2016-05-19 | $14.35 | $14.42 | $13.95 | $14.25 | $14.25 | 267,864 |
| 2016-05-18 | $14.10 | $14.49 | $14.10 | $14.36 | $14.36 | 215,618 |
| 2016-05-17 | $14.41 | $14.61 | $14.00 | $14.14 | $14.14 | 571,493 |
| 2016-05-16 | $14.25 | $14.49 | $14.15 | $14.36 | $14.36 | 403,101 |
| 2016-05-13 | $14.35 | $14.48 | $13.99 | $14.18 | $14.18 | 201,155 |
| 2016-05-12 | $14.43 | $14.59 | $14.14 | $14.33 | $14.33 | 194,142 |
| 2016-05-11 | $14.41 | $14.52 | $14.29 | $14.36 | $14.36 | 180,389 |
| 2016-05-10 | $14.45 | $14.90 | $14.22 | $14.39 | $14.39 | 217,359 |
| 2016-05-09 | $13.90 | $14.75 | $13.85 | $14.39 | $14.39 | 274,898 |
| 2016-05-06 | $14.21 | $14.41 | $12.25 | $13.91 | $13.91 | 906,775 |
| 2016-05-05 | $15.09 | $15.09 | $14.30 | $14.79 | $14.79 | 170,875 |
| 2016-05-04 | $16.07 | $16.11 | $14.63 | $15.06 | $15.06 | 203,604 |
| 2016-05-03 | $16.28 | $16.59 | $15.91 | $15.97 | $15.97 | 172,543 |
| 2016-05-02 | $16.29 | $16.56 | $15.98 | $16.39 | $16.39 | 88,403 |
| 2016-04-29 | $16.49 | $16.49 | $15.95 | $16.29 | $16.29 | 97,290 |
| 2016-04-28 | $16.74 | $17.65 | $16.36 | $16.58 | $16.58 | 203,514 |
| 2016-04-27 | $16.78 | $16.89 | $15.96 | $16.74 | $16.74 | 176,041 |
| 2016-04-26 | $17.04 | $17.20 | $16.52 | $16.56 | $16.56 | 241,864 |
| 2016-04-25 | $16.59 | $17.20 | $16.47 | $17.02 | $17.02 | 213,146 |
| 2016-04-22 | $16.40 | $16.98 | $16.12 | $16.66 | $16.66 | 167,017 |
| 2016-04-21 | $15.40 | $16.74 | $15.40 | $16.43 | $16.43 | 216,954 |
| 2016-04-20 | $14.93 | $15.58 | $14.70 | $15.36 | $15.36 | 328,435 |
| 2016-04-19 | $14.99 | $15.25 | $14.84 | $14.96 | $14.96 | 162,067 |
| 2016-04-18 | $14.44 | $15.50 | $14.37 | $15.00 | $15.00 | 207,554 |
| 2016-04-15 | $14.32 | $14.58 | $13.97 | $14.55 | $14.55 | 191,097 |
| 2016-04-14 | $13.05 | $14.49 | $13.05 | $14.32 | $14.32 | 264,269 |
| 2016-04-13 | $12.74 | $13.09 | $12.74 | $13.01 | $13.01 | 165,195 |
| 2016-04-12 | $12.24 | $12.71 | $12.14 | $12.65 | $12.65 | 239,864 |
| 2016-04-11 | $12.55 | $12.87 | $11.86 | $12.26 | $12.26 | 400,501 |
| 2016-04-08 | $12.83 | $12.94 | $12.43 | $12.52 | $12.52 | 167,047 |
| 2016-04-07 | $13.05 | $13.17 | $12.60 | $12.77 | $12.77 | 128,200 |
| 2016-04-06 | $12.49 | $13.52 | $12.49 | $13.16 | $13.16 | 393,463 |
| 2016-04-05 | $12.58 | $12.73 | $11.76 | $12.52 | $12.52 | 405,926 |
| 2016-04-04 | $12.80 | $13.00 | $12.50 | $12.65 | $12.65 | 264,222 |
| 2016-04-01 | $13.22 | $13.49 | $12.82 | $12.85 | $12.85 | 193,901 |
| 2016-03-31 | $14.03 | $14.03 | $13.21 | $13.26 | $13.26 | 269,412 |
| 2016-03-30 | $14.40 | $14.71 | $13.92 | $14.02 | $14.02 | 260,271 |
| 2016-03-29 | $14.06 | $14.41 | $13.99 | $14.40 | $14.40 | 200,254 |
| 2016-03-28 | $14.25 | $14.25 | $13.74 | $13.96 | $13.96 | 202,743 |
| 2016-03-24 | $14.12 | $14.52 | $13.91 | $14.15 | $14.15 | 124,372 |
| 2016-03-23 | $14.63 | $14.81 | $14.21 | $14.26 | $14.26 | 91,366 |
| 2016-03-22 | $14.71 | $15.05 | $14.55 | $14.59 | $14.59 | 104,622 |
| 2016-03-21 | $15.36 | $15.82 | $14.67 | $14.79 | $14.79 | 202,144 |
| 2016-03-18 | $15.01 | $15.64 | $14.93 | $15.31 | $15.31 | 195,580 |
| 2016-03-17 | $15.23 | $15.28 | $14.66 | $14.94 | $14.94 | 132,912 |
| 2016-03-16 | $14.63 | $15.36 | $14.55 | $15.28 | $15.28 | 98,282 |
| 2016-03-15 | $15.54 | $15.54 | $14.27 | $14.69 | $14.69 | 169,951 |
| 2016-03-14 | $15.89 | $16.40 | $15.28 | $15.58 | $15.58 | 264,398 |
| 2016-03-11 | $17.00 | $17.36 | $14.50 | $16.00 | $16.00 | 622,927 |
| 2016-03-10 | $13.66 | $14.09 | $13.60 | $13.77 | $13.77 | 131,592 |
| 2016-03-09 | $14.77 | $14.77 | $13.45 | $13.66 | $13.66 | 69,638 |
| 2016-03-08 | $13.89 | $13.89 | $13.47 | $13.57 | $13.57 | 108,855 |
| 2016-03-07 | $13.74 | $14.28 | $13.63 | $13.89 | $13.89 | 90,937 |
| 2016-03-04 | $13.50 | $13.96 | $13.50 | $13.84 | $13.84 | 81,004 |
| 2016-03-03 | $13.89 | $14.31 | $13.42 | $13.53 | $13.53 | 110,871 |
| 2016-03-02 | $13.49 | $14.01 | $13.49 | $13.98 | $13.98 | 158,750 |
| 2016-03-01 | $13.25 | $13.58 | $13.05 | $13.56 | $13.56 | 117,658 |
| 2016-02-29 | $13.17 | $13.40 | $13.00 | $13.13 | $13.13 | 234,493 |
| 2016-02-26 | $13.57 | $13.82 | $12.90 | $13.10 | $13.10 | 276,321 |
| 2016-02-25 | $13.77 | $14.76 | $13.24 | $13.51 | $13.51 | 258,272 |
| 2016-02-24 | $13.85 | $14.02 | $12.82 | $13.68 | $13.68 | 130,095 |
| 2016-02-23 | $14.01 | $14.21 | $13.80 | $13.87 | $13.87 | 226,301 |
| 2016-02-22 | $13.95 | $14.88 | $13.88 | $14.01 | $14.01 | 319,002 |
| 2016-02-19 | $12.11 | $13.91 | $12.11 | $13.82 | $13.82 | 193,202 |
| 2016-02-18 | $12.64 | $13.82 | $11.97 | $12.10 | $12.10 | 145,379 |
| 2016-02-17 | $13.52 | $14.62 | $12.60 | $12.64 | $12.64 | 203,518 |
| 2016-02-16 | $14.72 | $14.79 | $13.38 | $13.50 | $13.50 | 591,744 |
| 2016-02-12 | $14.83 | $15.06 | $14.40 | $14.56 | $14.56 | 125,057 |
| 2016-02-11 | $15.37 | $15.37 | $14.71 | $15.06 | $15.06 | 139,776 |
| 2016-02-10 | $15.68 | $16.14 | $15.51 | $15.67 | $15.67 | 73,623 |
| 2016-02-09 | $15.39 | $15.95 | $15.23 | $15.61 | $15.61 | 80,998 |
| 2016-02-08 | $16.32 | $16.42 | $15.18 | $15.50 | $15.50 | 211,231 |
| 2016-02-05 | $16.68 | $17.15 | $15.84 | $16.45 | $16.45 | 183,533 |
| 2016-02-04 | $16.58 | $16.91 | $16.57 | $16.77 | $16.77 | 96,291 |
| 2016-02-03 | $16.71 | $17.13 | $16.35 | $16.64 | $16.64 | 164,650 |
| 2016-02-02 | $16.54 | $16.85 | $16.23 | $16.65 | $16.65 | 162,278 |
| 2016-02-01 | $16.07 | $16.93 | $15.91 | $16.75 | $16.75 | 113,695 |
| 2016-01-29 | $15.39 | $16.16 | $15.20 | $16.11 | $16.11 | 190,488 |
| 2016-01-28 | $16.37 | $16.59 | $15.11 | $15.37 | $15.37 | 285,841 |
| 2016-01-27 | $16.62 | $16.62 | $16.12 | $16.48 | $16.48 | 197,838 |
| 2016-01-26 | $16.44 | $16.80 | $16.39 | $16.53 | $16.53 | 234,485 |
| 2016-01-25 | $16.90 | $17.01 | $16.25 | $16.47 | $16.47 | 171,702 |
| 2016-01-22 | $17.90 | $17.96 | $16.85 | $17.24 | $17.24 | 171,788 |
| 2016-01-21 | $18.33 | $18.90 | $17.27 | $17.71 | $17.71 | 135,016 |
| 2016-01-20 | $17.25 | $18.57 | $16.64 | $18.20 | $18.20 | 154,488 |
| 2016-01-19 | $17.94 | $17.96 | $17.33 | $17.42 | $17.42 | 217,704 |
| 2016-01-15 | $17.24 | $17.92 | $16.75 | $17.88 | $17.88 | 187,840 |
| 2016-01-14 | $17.08 | $17.85 | $16.85 | $17.62 | $17.62 | 122,226 |
| 2016-01-13 | $17.85 | $18.02 | $17.06 | $17.13 | $17.13 | 133,479 |
| 2016-01-12 | $17.49 | $17.82 | $17.27 | $17.77 | $17.77 | 135,562 |
| 2016-01-11 | $17.58 | $17.71 | $17.13 | $17.41 | $17.41 | 151,230 |
| 2016-01-08 | $19.00 | $19.17 | $17.26 | $17.46 | $17.46 | 224,868 |
| 2016-01-07 | $20.00 | $20.18 | $18.81 | $18.85 | $18.85 | 178,100 |
| 2016-01-06 | $19.42 | $20.40 | $19.27 | $20.24 | $20.24 | 125,383 |
| 2016-01-05 | $19.48 | $19.73 | $19.19 | $19.66 | $19.66 | 208,339 |
| 2016-01-04 | $20.11 | $20.39 | $19.38 | $19.49 | $19.49 | 225,126 |
| 2015-12-31 | $21.17 | $21.39 | $20.24 | $20.49 | $20.49 | 189,441 |
| 2015-12-30 | $20.86 | $21.38 | $20.86 | $21.17 | $21.17 | 139,537 |
| 2015-12-29 | $20.74 | $21.23 | $20.70 | $20.89 | $20.89 | 111,824 |
| 2015-12-28 | $20.57 | $20.78 | $20.24 | $20.73 | $20.73 | 110,857 |
| 2015-12-24 | $20.59 | $20.72 | $20.32 | $20.58 | $20.58 | 92,119 |
| 2015-12-23 | $21.05 | $21.05 | $20.08 | $20.44 | $20.44 | 147,261 |
| 2015-12-22 | $20.27 | $21.13 | $20.27 | $20.95 | $20.95 | 123,826 |
| 2015-12-21 | $19.32 | $20.78 | $19.30 | $20.18 | $20.18 | 292,503 |
| 2015-12-18 | $20.19 | $21.78 | $19.12 | $19.27 | $19.27 | 3,144,842 |
| 2015-12-17 | $20.72 | $21.30 | $20.65 | $20.71 | $20.71 | 481,803 |
| 2015-12-16 | $20.54 | $21.21 | $20.42 | $20.80 | $20.80 | 248,394 |
| 2015-12-15 | $21.17 | $21.43 | $19.91 | $20.64 | $20.64 | 298,772 |
| 2015-12-14 | $21.66 | $21.82 | $20.57 | $20.85 | $20.85 | 236,705 |
| 2015-12-11 | $21.47 | $22.32 | $21.11 | $21.32 | $21.32 | 593,591 |
| 2015-12-10 | $20.93 | $21.96 | $20.54 | $21.31 | $21.31 | 251,032 |
| 2015-12-09 | $20.27 | $21.27 | $20.27 | $20.78 | $20.78 | 428,534 |
| 2015-12-08 | $20.03 | $20.70 | $19.87 | $20.15 | $20.15 | 226,581 |
| 2015-12-07 | $19.85 | $20.95 | $19.55 | $19.97 | $19.97 | 319,088 |
| 2015-12-04 | $19.43 | $19.72 | $19.01 | $19.61 | $19.61 | 233,667 |
| 2015-12-03 | $19.16 | $19.50 | $18.44 | $19.28 | $19.28 | 198,167 |
| 2015-12-02 | $18.75 | $19.07 | $18.04 | $18.93 | $18.93 | 245,282 |
| 2015-12-01 | $19.11 | $19.22 | $18.58 | $18.62 | $18.62 | 202,253 |
| 2015-11-30 | $19.22 | $19.51 | $18.74 | $19.11 | $19.11 | 109,718 |
| 2015-11-27 | $19.50 | $19.50 | $19.20 | $19.49 | $19.49 | 92,011 |
| 2015-11-25 | $19.00 | $19.61 | $18.80 | $19.48 | $19.48 | 179,769 |
| 2015-11-24 | $18.95 | $19.49 | $18.73 | $19.07 | $19.07 | 237,748 |
| 2015-11-23 | $18.69 | $19.06 | $18.52 | $18.96 | $18.96 | 143,366 |
| 2015-11-20 | $18.08 | $19.05 | $18.01 | $18.63 | $18.63 | 99,449 |
| 2015-11-19 | $18.24 | $18.48 | $17.61 | $18.20 | $18.20 | 81,072 |
| 2015-11-18 | $18.79 | $19.03 | $18.43 | $18.47 | $18.47 | 86,324 |
| 2015-11-17 | $18.76 | $19.23 | $18.59 | $18.88 | $18.88 | 150,021 |
| 2015-11-16 | $18.90 | $19.19 | $18.33 | $18.85 | $18.85 | 111,154 |
| 2015-11-13 | $18.14 | $19.29 | $17.64 | $18.90 | $18.90 | 151,612 |
| 2015-11-12 | $18.10 | $19.08 | $17.51 | $18.33 | $18.33 | 397,156 |
| 2015-11-11 | $18.91 | $19.23 | $18.37 | $18.94 | $18.94 | 107,449 |
| 2015-11-10 | $18.79 | $19.35 | $18.29 | $19.06 | $19.06 | 219,943 |
| 2015-11-09 | $19.01 | $19.48 | $18.12 | $18.93 | $18.93 | 192,407 |
| 2015-11-06 | $17.75 | $18.95 | $17.31 | $18.81 | $18.81 | 199,661 |
| 2015-11-05 | $16.66 | $17.33 | $16.66 | $17.23 | $17.23 | 76,389 |
| 2015-11-04 | $17.30 | $17.50 | $16.60 | $16.78 | $16.78 | 419,827 |
| 2015-11-03 | $16.60 | $17.50 | $16.55 | $17.37 | $17.37 | 178,066 |
| 2015-11-02 | $16.98 | $16.98 | $16.28 | $16.54 | $16.54 | 119,385 |
| 2015-10-30 | $16.71 | $17.53 | $16.68 | $16.82 | $16.82 | 397,788 |
| 2015-10-29 | $17.95 | $17.95 | $16.75 | $16.87 | $16.87 | 136,217 |
| 2015-10-28 | $18.80 | $18.80 | $17.51 | $17.89 | $17.89 | 289,555 |
| 2015-10-27 | $18.55 | $19.35 | $18.01 | $18.79 | $18.79 | 623,659 |
| 2015-10-26 | $18.33 | $18.90 | $18.06 | $18.63 | $18.63 | 231,184 |
| 2015-10-23 | $17.52 | $17.88 | $16.87 | $17.83 | $17.83 | 132,367 |
| 2015-10-22 | $19.06 | $19.06 | $16.26 | $17.52 | $17.52 | 487,674 |
| 2015-10-21 | $19.67 | $19.86 | $18.71 | $19.04 | $19.04 | 378,950 |
| 2015-10-20 | $18.91 | $20.00 | $18.91 | $19.81 | $19.81 | 435,431 |
| 2015-10-19 | $18.77 | $19.16 | $18.51 | $19.16 | $19.16 | 113,653 |
| 2015-10-16 | $18.50 | $19.01 | $18.39 | $18.97 | $18.97 | 104,262 |
| 2015-10-15 | $18.58 | $18.89 | $18.26 | $18.54 | $18.54 | 403,950 |
| 2015-10-14 | $18.41 | $18.85 | $18.26 | $18.77 | $18.77 | 262,299 |
| 2015-10-13 | $18.20 | $18.75 | $18.19 | $18.69 | $18.69 | 327,500 |
| 2015-10-12 | $18.00 | $18.93 | $18.00 | $18.14 | $18.14 | 259,092 |
| 2015-10-09 | $18.48 | $18.50 | $17.50 | $18.01 | $18.01 | 1,062,978 |
| 2015-10-08 | $18.68 | $18.78 | $18.50 | $18.65 | $18.65 | 208,748 |
| 2015-10-07 | $19.00 | $19.20 | $18.49 | $18.69 | $18.69 | 491,534 |
| 2015-10-06 | $18.55 | $19.39 | $18.25 | $18.96 | $18.96 | 414,407 |
| 2015-10-05 | $18.50 | $19.39 | $18.50 | $18.79 | $18.79 | 395,697 |
| 2015-10-02 | $17.91 | $19.49 | $17.55 | $18.43 | $18.43 | 967,311 |
| 2015-10-01 | $17.55 | $19.00 | $16.95 | $18.11 | $18.11 | 8,800,490 |
Surgery Partners Inc (SGRY) News Headlines
Recent Surgery Partners Inc (SGRY) News
Similar Companies to Surgery Partners Inc (SGRY) 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 |