Skyline Champion Corp (SKY) Exchange: NYSE
Data as of May 9, 2025
$89.68 ($0.04) 0.04%
Skyline Champion Corp - Daily Information
Click for more stock information on Skyline Champion Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $89.56 |
| Previous Close | $89.68 |
| High | $90.54 |
| Low | $88.88 |
| Adjusted Open | $89.56 |
| Previous Adjusted Close | $89.68 |
| Adjusted High | $90.54 |
| Adjusted Low | $88.88 |
Invest in Skyline Champion Corp (SKY)
Key People Skyline Champion Corp
| Employee | Position |
|---|---|
| Mark Jason Yost | President, Chief Executive Officer & Director |
| Joseph Kimmell | Executive Vice President-Operations |
| Laurie Hough | Chief Financial Officer, Treasurer & Executive VP |
| Timothy M. Larson | Chief Growth Officer |
| Roland Menassa | Vice President-Manufacturing Technology |
| Keith A. Anderson | Director |
| Wade Lyall | Executive VP-Sales & Business Development |
| Timothy Burkhardt | Vice President & Controller |
| Solebury Trout | Investor Relation Contact |
| Robert Spence | Secretary, Senior Vice President & General Counsel |
| Timothy J. Bernlohr | Chairman |
| Eddie Capel | Independent Director |
| Erin C. Mulligan Nelson | Independent Director |
| John C. Firth | Independent Director |
| Michael Anthony Kaufman | Independent Director |
| Gary E. Robinette | Independent Director |
| Michael Bruce Berman | Independent Director |
Company Profile Skyline Champion Corp
Exchange: NYSE
IPO Date: Dec. 31, 1981
Employees: 7,000
Sector: Consumer Cyclical
Industry: Residential Construction
Website: Skyline Champion Corp Website
Address: 705 County Rd 6, PO Box 2908, Elkhart, IN 46515
Historical Stock Data for Skyline Champion Corp (SKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $89.56 | $90.54 | $88.88 | $89.68 | $89.68 | 322,835 |
| 2025-05-08 | $88.29 | $90.70 | $88.29 | $89.64 | $89.64 | 430,273 |
| 2025-05-07 | $87.31 | $88.33 | $86.58 | $87.55 | $87.55 | 345,719 |
| 2025-05-06 | $87.34 | $87.76 | $86.05 | $86.41 | $86.41 | 338,846 |
| 2025-05-05 | $88.44 | $89.53 | $87.64 | $88.16 | $88.16 | 391,855 |
| 2025-05-02 | $88.01 | $89.61 | $88.01 | $89.32 | $89.32 | 235,642 |
| 2025-05-01 | $86.82 | $88.97 | $85.79 | $87.21 | $87.21 | 381,930 |
| 2025-04-30 | $85.76 | $86.99 | $84.31 | $86.50 | $86.50 | 329,699 |
| 2025-04-29 | $83.91 | $86.74 | $83.32 | $86.50 | $86.50 | 371,033 |
| 2025-04-28 | $84.86 | $85.83 | $83.25 | $84.23 | $84.23 | 337,219 |
| 2025-04-25 | $84.70 | $85.56 | $83.51 | $84.81 | $84.81 | 262,040 |
| 2025-04-24 | $82.76 | $85.99 | $81.60 | $85.51 | $85.51 | 300,943 |
| 2025-04-23 | $83.94 | $85.70 | $82.36 | $82.58 | $82.58 | 396,193 |
| 2025-04-22 | $80.82 | $82.04 | $79.80 | $81.94 | $81.94 | 494,390 |
| 2025-04-21 | $80.75 | $80.99 | $78.43 | $79.30 | $79.30 | 356,570 |
| 2025-04-17 | $80.63 | $82.65 | $80.63 | $81.83 | $81.83 | 346,229 |
| 2025-04-16 | $81.58 | $82.57 | $79.69 | $80.51 | $80.51 | 491,165 |
| 2025-04-15 | $82.50 | $83.61 | $80.85 | $81.64 | $81.64 | 390,967 |
| 2025-04-14 | $83.35 | $83.90 | $80.91 | $82.62 | $82.62 | 451,946 |
| 2025-04-11 | $82.14 | $82.14 | $78.08 | $81.97 | $81.97 | 502,643 |
| 2025-04-10 | $84.37 | $85.12 | $80.17 | $82.77 | $82.77 | 551,092 |
| 2025-04-09 | $80.17 | $89.10 | $78.43 | $86.54 | $86.54 | 833,543 |
| 2025-04-08 | $85.72 | $88.03 | $80.03 | $81.32 | $81.32 | 643,769 |
| 2025-04-07 | $83.97 | $89.92 | $82.54 | $83.55 | $83.55 | 585,947 |
| 2025-04-04 | $82.81 | $89.97 | $82.81 | $87.17 | $87.17 | 651,546 |
| 2025-04-03 | $91.14 | $92.64 | $85.82 | $86.25 | $86.25 | 778,915 |
| 2025-04-02 | $90.61 | $95.00 | $90.19 | $94.94 | $94.94 | 572,406 |
| 2025-04-01 | $93.61 | $94.89 | $91.73 | $92.61 | $92.61 | 598,891 |
| 2025-03-31 | $92.67 | $95.79 | $91.38 | $94.76 | $94.76 | 489,251 |
| 2025-03-28 | $96.68 | $96.68 | $92.87 | $94.08 | $94.08 | 303,666 |
| 2025-03-27 | $96.64 | $98.21 | $95.75 | $96.60 | $96.60 | 222,794 |
| 2025-03-26 | $98.19 | $98.85 | $96.30 | $97.10 | $97.10 | 258,873 |
| 2025-03-25 | $96.46 | $98.92 | $95.78 | $97.87 | $97.87 | 235,680 |
| 2025-03-24 | $95.87 | $97.83 | $95.21 | $97.33 | $97.33 | 316,104 |
| 2025-03-21 | $92.88 | $94.57 | $91.28 | $94.19 | $94.19 | 1,024,881 |
| 2025-03-20 | $94.43 | $97.39 | $94.43 | $94.94 | $94.94 | 409,119 |
| 2025-03-19 | $91.46 | $96.80 | $91.39 | $95.44 | $95.44 | 415,936 |
| 2025-03-18 | $92.99 | $93.03 | $90.84 | $91.06 | $91.06 | 419,438 |
| 2025-03-17 | $94.00 | $94.54 | $93.20 | $93.36 | $93.36 | 276,643 |
| 2025-03-14 | $92.35 | $94.66 | $91.74 | $94.45 | $94.45 | 318,167 |
| 2025-03-13 | $94.34 | $94.94 | $90.83 | $92.05 | $92.05 | 507,895 |
| 2025-03-12 | $94.61 | $95.33 | $93.01 | $94.06 | $94.06 | 359,141 |
| 2025-03-11 | $95.48 | $96.24 | $92.52 | $94.22 | $94.22 | 590,012 |
| 2025-03-10 | $95.79 | $97.02 | $94.42 | $95.35 | $95.35 | 562,090 |
| 2025-03-07 | $98.53 | $98.91 | $93.90 | $96.56 | $96.56 | 420,631 |
| 2025-03-06 | $98.64 | $100.68 | $98.27 | $98.86 | $98.86 | 399,195 |
| 2025-03-05 | $97.80 | $100.17 | $97.80 | $99.83 | $99.83 | 536,328 |
| 2025-03-04 | $98.38 | $100.53 | $94.92 | $98.38 | $98.38 | 579,337 |
| 2025-03-03 | $102.34 | $103.93 | $99.48 | $99.96 | $99.96 | 465,019 |
| 2025-02-28 | $101.04 | $102.85 | $100.40 | $102.50 | $102.50 | 596,244 |
| 2025-02-27 | $102.67 | $103.84 | $100.87 | $100.87 | $100.87 | 629,139 |
| 2025-02-26 | $104.18 | $104.91 | $102.45 | $103.01 | $103.01 | 507,616 |
| 2025-02-25 | $101.20 | $103.96 | $101.20 | $103.34 | $103.34 | 410,551 |
| 2025-02-24 | $100.70 | $101.55 | $99.45 | $100.20 | $100.20 | 380,079 |
| 2025-02-21 | $104.70 | $104.70 | $99.73 | $100.06 | $100.06 | 369,206 |
| 2025-02-20 | $102.66 | $104.17 | $102.09 | $103.50 | $103.50 | 581,838 |
| 2025-02-19 | $102.55 | $104.98 | $101.94 | $103.67 | $103.67 | 916,573 |
| 2025-02-18 | $106.85 | $106.85 | $103.65 | $104.91 | $104.91 | 559,328 |
| 2025-02-14 | $109.36 | $110.00 | $106.55 | $107.42 | $107.42 | 332,639 |
| 2025-02-13 | $106.25 | $108.19 | $104.77 | $108.14 | $108.14 | 348,740 |
| 2025-02-12 | $103.29 | $105.98 | $102.11 | $105.03 | $105.03 | 457,006 |
| 2025-02-11 | $105.37 | $108.12 | $104.64 | $105.67 | $105.67 | 478,948 |
| 2025-02-10 | $105.37 | $106.15 | $103.85 | $105.44 | $105.44 | 584,690 |
| 2025-02-07 | $105.84 | $105.84 | $103.57 | $103.88 | $103.88 | 657,078 |
| 2025-02-06 | $105.27 | $107.01 | $103.41 | $105.83 | $105.83 | 777,059 |
| 2025-02-05 | $98.41 | $105.32 | $98.08 | $105.27 | $105.27 | 1,144,078 |
| 2025-02-04 | $91.34 | $93.67 | $91.09 | $92.75 | $92.75 | 1,042,165 |
| 2025-02-03 | $91.17 | $92.57 | $88.49 | $91.70 | $91.70 | 1,004,737 |
| 2025-01-31 | $91.64 | $94.43 | $90.95 | $92.33 | $92.33 | 859,837 |
| 2025-01-30 | $90.02 | $92.64 | $89.25 | $91.60 | $91.60 | 343,119 |
| 2025-01-29 | $90.43 | $90.94 | $88.01 | $88.95 | $88.95 | 479,327 |
| 2025-01-28 | $91.45 | $91.54 | $89.87 | $90.43 | $90.43 | 596,512 |
| 2025-01-27 | $89.10 | $92.64 | $88.98 | $91.32 | $91.32 | 552,915 |
| 2025-01-24 | $89.85 | $90.70 | $88.72 | $88.91 | $88.91 | 400,160 |
| 2025-01-23 | $89.38 | $91.64 | $89.27 | $90.17 | $90.17 | 442,164 |
| 2025-01-22 | $90.63 | $91.07 | $88.76 | $89.68 | $89.68 | 615,196 |
| 2025-01-21 | $92.62 | $92.62 | $90.26 | $90.91 | $90.91 | 661,815 |
| 2025-01-17 | $93.45 | $94.38 | $89.04 | $90.61 | $90.61 | 1,009,330 |
| 2025-01-16 | $92.30 | $93.27 | $91.37 | $92.20 | $92.20 | 505,876 |
| 2025-01-15 | $94.00 | $95.26 | $92.64 | $92.82 | $92.82 | 517,864 |
| 2025-01-14 | $89.04 | $90.89 | $88.93 | $90.35 | $90.35 | 435,405 |
| 2025-01-13 | $85.50 | $87.54 | $85.25 | $87.19 | $87.19 | 382,562 |
| 2025-01-10 | $85.32 | $88.05 | $85.32 | $86.01 | $86.01 | 645,196 |
| 2025-01-08 | $85.22 | $87.44 | $83.97 | $87.05 | $87.05 | 754,510 |
| 2025-01-07 | $88.57 | $89.01 | $84.89 | $85.72 | $85.72 | 850,554 |
| 2025-01-06 | $90.79 | $91.92 | $88.27 | $88.84 | $88.84 | 1,133,786 |
| 2025-01-03 | $86.80 | $90.43 | $86.18 | $90.43 | $90.43 | 1,642,075 |
| 2025-01-02 | $89.14 | $89.51 | $85.68 | $85.98 | $85.98 | 534,884 |
| 2024-12-31 | $88.82 | $89.35 | $87.98 | $88.10 | $88.10 | 541,906 |
| 2024-12-30 | $88.52 | $89.22 | $86.27 | $88.79 | $88.79 | 450,523 |
| 2024-12-27 | $89.08 | $89.59 | $87.67 | $88.41 | $88.41 | 572,501 |
| 2024-12-26 | $91.26 | $91.50 | $88.28 | $89.70 | $89.70 | 1,236,295 |
| 2024-12-24 | $91.30 | $92.02 | $89.60 | $91.89 | $91.89 | 457,138 |
| 2024-12-23 | $94.95 | $96.08 | $90.46 | $91.24 | $91.24 | 1,136,559 |
| 2024-12-20 | $94.28 | $98.56 | $94.04 | $96.03 | $96.03 | 10,463,138 |
| 2024-12-19 | $93.77 | $96.02 | $93.06 | $95.35 | $95.35 | 1,472,045 |
| 2024-12-18 | $101.10 | $102.24 | $95.17 | $95.25 | $95.25 | 1,611,176 |
| 2024-12-17 | $102.59 | $103.89 | $100.56 | $100.98 | $100.98 | 1,163,090 |
| 2024-12-16 | $104.00 | $105.75 | $101.49 | $102.64 | $102.64 | 1,789,998 |
| 2024-12-13 | $106.79 | $108.03 | $105.10 | $105.37 | $105.37 | 637,922 |
| 2024-12-12 | $108.00 | $109.21 | $106.54 | $108.09 | $108.09 | 692,187 |
| 2024-12-11 | $108.56 | $110.09 | $108.04 | $108.92 | $108.92 | 1,026,346 |
| 2024-12-10 | $107.00 | $108.74 | $105.77 | $107.38 | $107.38 | 1,261,079 |
| 2024-12-09 | $114.16 | $116.49 | $106.15 | $108.52 | $108.52 | 2,541,852 |
| 2024-12-06 | $105.56 | $106.20 | $103.34 | $104.22 | $104.22 | 255,934 |
| 2024-12-05 | $103.29 | $104.49 | $102.74 | $103.93 | $103.93 | 362,677 |
| 2024-12-04 | $104.94 | $105.59 | $103.26 | $103.69 | $103.69 | 284,257 |
| 2024-12-03 | $105.36 | $106.13 | $104.36 | $104.92 | $104.92 | 404,577 |
| 2024-12-02 | $103.22 | $106.25 | $102.89 | $105.31 | $105.31 | 366,861 |
| 2024-11-29 | $105.10 | $105.30 | $103.17 | $103.73 | $103.73 | 238,251 |
| 2024-11-27 | $104.75 | $105.05 | $102.48 | $103.73 | $103.73 | 452,243 |
| 2024-11-26 | $103.22 | $104.62 | $102.63 | $103.45 | $103.45 | 602,948 |
| 2024-11-25 | $103.01 | $107.27 | $103.01 | $104.25 | $104.25 | 435,887 |
| 2024-11-22 | $100.81 | $102.42 | $100.52 | $102.10 | $102.10 | 289,510 |
| 2024-11-21 | $98.45 | $102.10 | $98.26 | $100.08 | $100.08 | 591,019 |
| 2024-11-20 | $98.75 | $99.42 | $97.38 | $98.14 | $98.14 | 325,372 |
| 2024-11-19 | $96.39 | $98.80 | $95.69 | $98.75 | $98.75 | 360,959 |
| 2024-11-18 | $97.42 | $98.57 | $96.28 | $96.79 | $96.79 | 264,950 |
| 2024-11-15 | $97.48 | $97.84 | $95.79 | $97.08 | $97.08 | 342,852 |
| 2024-11-14 | $96.16 | $98.87 | $96.16 | $97.08 | $97.08 | 718,440 |
| 2024-11-13 | $96.53 | $98.62 | $95.93 | $96.52 | $96.52 | 496,160 |
| 2024-11-12 | $96.41 | $96.52 | $93.79 | $94.92 | $94.92 | 341,941 |
| 2024-11-11 | $98.37 | $98.83 | $96.26 | $97.06 | $97.06 | 226,471 |
| 2024-11-08 | $93.93 | $96.95 | $93.64 | $96.84 | $96.84 | 486,414 |
| 2024-11-07 | $92.61 | $94.31 | $92.25 | $93.70 | $93.70 | 301,369 |
| 2024-11-06 | $91.90 | $93.42 | $90.27 | $92.33 | $92.33 | 579,775 |
| 2024-11-05 | $90.32 | $91.71 | $90.32 | $91.51 | $91.51 | 338,590 |
| 2024-11-04 | $91.08 | $93.53 | $90.51 | $90.92 | $90.92 | 344,078 |
| 2024-11-01 | $89.31 | $94.50 | $89.31 | $91.49 | $91.49 | 625,122 |
| 2024-10-31 | $89.20 | $90.03 | $88.12 | $88.23 | $88.23 | 241,443 |
| 2024-10-30 | $89.74 | $93.11 | $89.21 | $89.99 | $89.99 | 360,298 |
| 2024-10-29 | $92.31 | $92.36 | $85.71 | $89.44 | $89.44 | 651,465 |
| 2024-10-28 | $89.46 | $91.46 | $89.37 | $90.85 | $90.85 | 439,140 |
| 2024-10-25 | $89.58 | $90.42 | $87.96 | $88.13 | $88.13 | 306,510 |
| 2024-10-24 | $90.63 | $91.45 | $88.96 | $89.03 | $89.03 | 422,812 |
| 2024-10-23 | $89.78 | $91.08 | $89.08 | $90.15 | $90.15 | 232,439 |
| 2024-10-22 | $92.64 | $92.74 | $90.59 | $90.82 | $90.82 | 284,297 |
| 2024-10-21 | $98.81 | $98.83 | $93.16 | $93.49 | $93.49 | 386,501 |
| 2024-10-18 | $99.90 | $101.39 | $99.20 | $99.94 | $99.94 | 584,554 |
| 2024-10-17 | $98.63 | $100.05 | $98.33 | $99.15 | $99.15 | 711,687 |
| 2024-10-16 | $97.66 | $99.32 | $97.36 | $98.74 | $98.74 | 504,767 |
| 2024-10-15 | $95.50 | $97.32 | $95.50 | $96.16 | $96.16 | 193,028 |
| 2024-10-14 | $93.89 | $95.78 | $93.60 | $95.34 | $95.34 | 190,098 |
| 2024-10-11 | $92.47 | $94.38 | $92.47 | $93.91 | $93.91 | 216,324 |
| 2024-10-10 | $92.14 | $93.68 | $91.86 | $92.96 | $92.96 | 355,182 |
| 2024-10-09 | $93.41 | $96.03 | $93.41 | $94.64 | $94.64 | 400,307 |
| 2024-10-08 | $93.98 | $95.46 | $92.76 | $94.42 | $94.42 | 237,138 |
| 2024-10-07 | $92.42 | $93.87 | $91.70 | $93.15 | $93.15 | 325,986 |
| 2024-10-04 | $96.44 | $96.44 | $92.19 | $93.88 | $93.88 | 223,331 |
| 2024-10-03 | $93.90 | $95.53 | $93.49 | $95.06 | $95.06 | 242,171 |
| 2024-10-02 | $95.31 | $96.20 | $94.17 | $94.55 | $94.55 | 239,963 |
| 2024-10-01 | $94.96 | $96.71 | $93.36 | $96.32 | $96.32 | 349,155 |
| 2024-09-30 | $93.50 | $95.09 | $93.25 | $94.85 | $94.85 | 267,674 |
| 2024-09-27 | $94.98 | $96.56 | $93.91 | $94.30 | $94.30 | 242,249 |
| 2024-09-26 | $93.92 | $95.00 | $93.26 | $93.86 | $93.86 | 227,459 |
| 2024-09-25 | $92.29 | $92.88 | $91.16 | $92.00 | $92.00 | 221,982 |
| 2024-09-24 | $92.83 | $93.24 | $91.99 | $92.68 | $92.68 | 247,655 |
| 2024-09-23 | $93.76 | $94.29 | $92.26 | $92.55 | $92.55 | 354,656 |
| 2024-09-20 | $94.65 | $95.65 | $92.35 | $92.81 | $92.81 | 880,614 |
| 2024-09-19 | $96.00 | $96.00 | $93.00 | $95.65 | $95.65 | 376,552 |
| 2024-09-18 | $94.48 | $95.68 | $92.36 | $92.87 | $92.87 | 491,969 |
| 2024-09-17 | $95.29 | $95.75 | $93.51 | $94.10 | $94.10 | 430,296 |
| 2024-09-16 | $96.10 | $96.29 | $93.20 | $93.81 | $93.81 | 262,262 |
| 2024-09-13 | $92.95 | $97.22 | $92.48 | $95.57 | $95.57 | 659,233 |
| 2024-09-12 | $87.96 | $92.15 | $87.96 | $91.34 | $91.34 | 549,452 |
| 2024-09-11 | $85.98 | $87.50 | $84.58 | $87.47 | $87.47 | 553,679 |
| 2024-09-10 | $87.71 | $88.53 | $86.88 | $87.02 | $87.02 | 421,672 |
| 2024-09-09 | $87.46 | $89.17 | $86.80 | $87.30 | $87.30 | 468,620 |
| 2024-09-06 | $89.48 | $91.27 | $88.00 | $88.53 | $88.53 | 376,834 |
| 2024-09-05 | $90.16 | $90.69 | $88.55 | $89.51 | $89.51 | 662,730 |
| 2024-09-04 | $89.20 | $90.88 | $87.80 | $89.94 | $89.94 | 504,823 |
| 2024-09-03 | $92.47 | $93.50 | $88.88 | $89.35 | $89.35 | 397,053 |
| 2024-08-30 | $92.04 | $93.67 | $91.25 | $93.41 | $93.41 | 300,026 |
| 2024-08-29 | $91.99 | $92.75 | $90.94 | $91.19 | $91.19 | 317,464 |
| 2024-08-28 | $90.75 | $92.18 | $90.42 | $91.00 | $91.00 | 294,816 |
| 2024-08-27 | $90.77 | $91.42 | $90.02 | $90.73 | $90.73 | 286,214 |
| 2024-08-26 | $93.16 | $93.53 | $91.29 | $91.60 | $91.60 | 507,227 |
| 2024-08-23 | $89.20 | $92.74 | $89.03 | $92.51 | $92.51 | 440,713 |
| 2024-08-22 | $89.97 | $90.41 | $88.16 | $88.34 | $88.34 | 216,053 |
| 2024-08-21 | $88.92 | $89.86 | $88.12 | $89.76 | $89.76 | 281,303 |
| 2024-08-20 | $89.41 | $90.12 | $87.79 | $87.83 | $87.83 | 301,661 |
| 2024-08-19 | $89.34 | $89.63 | $88.18 | $89.50 | $89.50 | 244,905 |
| 2024-08-16 | $88.78 | $91.02 | $88.29 | $88.79 | $88.79 | 460,910 |
| 2024-08-15 | $88.56 | $90.35 | $87.15 | $89.57 | $89.57 | 1,020,272 |
| 2024-08-14 | $85.85 | $86.99 | $84.91 | $86.51 | $86.51 | 668,429 |
| 2024-08-13 | $85.00 | $86.29 | $83.91 | $86.17 | $86.17 | 551,157 |
| 2024-08-12 | $83.28 | $84.19 | $81.62 | $84.10 | $84.10 | 483,417 |
| 2024-08-09 | $83.00 | $84.13 | $82.00 | $83.27 | $83.27 | 384,807 |
| 2024-08-08 | $83.75 | $83.75 | $80.35 | $82.37 | $82.37 | 569,612 |
| 2024-08-07 | $80.00 | $86.81 | $78.17 | $82.72 | $82.72 | 1,025,782 |
| 2024-08-06 | $72.55 | $75.92 | $72.21 | $74.45 | $74.45 | 303,907 |
| 2024-08-05 | $69.90 | $74.11 | $69.41 | $73.82 | $73.82 | 832,682 |
| 2024-08-02 | $74.20 | $76.11 | $73.52 | $75.61 | $75.61 | 428,035 |
| 2024-08-01 | $82.00 | $82.68 | $77.24 | $78.67 | $78.67 | 358,310 |
| 2024-07-31 | $83.11 | $84.73 | $81.27 | $81.51 | $81.51 | 391,428 |
| 2024-07-30 | $82.94 | $83.25 | $81.54 | $82.43 | $82.43 | 203,963 |
| 2024-07-29 | $82.39 | $82.60 | $80.24 | $82.13 | $82.13 | 261,610 |
| 2024-07-26 | $79.42 | $82.80 | $79.10 | $81.96 | $81.96 | 601,016 |
| 2024-07-25 | $76.69 | $80.61 | $76.04 | $77.56 | $77.56 | 652,395 |
| 2024-07-24 | $78.28 | $79.38 | $75.72 | $76.02 | $76.02 | 244,659 |
| 2024-07-23 | $77.30 | $78.88 | $76.17 | $78.22 | $78.22 | 371,275 |
| 2024-07-22 | $76.74 | $77.99 | $75.14 | $77.79 | $77.79 | 243,548 |
| 2024-07-19 | $75.63 | $76.21 | $74.65 | $75.88 | $75.88 | 355,235 |
| 2024-07-18 | $76.24 | $80.35 | $74.92 | $75.61 | $75.61 | 471,712 |
| 2024-07-17 | $78.48 | $79.88 | $76.52 | $76.54 | $76.54 | 397,730 |
| 2024-07-16 | $76.34 | $79.74 | $75.96 | $79.58 | $79.58 | 846,944 |
| 2024-07-15 | $75.06 | $75.82 | $74.33 | $74.96 | $74.96 | 464,160 |
| 2024-07-12 | $73.66 | $75.94 | $73.44 | $74.28 | $74.28 | 595,554 |
| 2024-07-11 | $72.45 | $74.54 | $71.26 | $72.55 | $72.55 | 1,034,545 |
| 2024-07-10 | $68.34 | $69.78 | $68.26 | $69.41 | $69.41 | 533,836 |
| 2024-07-09 | $67.82 | $69.00 | $67.46 | $67.85 | $67.85 | 236,029 |
| 2024-07-08 | $67.54 | $68.38 | $66.73 | $68.12 | $68.12 | 488,642 |
| 2024-07-05 | $66.75 | $67.37 | $65.82 | $66.80 | $66.80 | 201,918 |
| 2024-07-03 | $66.28 | $67.25 | $65.59 | $66.91 | $66.91 | 213,977 |
| 2024-07-02 | $65.29 | $66.51 | $64.82 | $66.00 | $66.00 | 552,030 |
| 2024-07-01 | $67.93 | $67.93 | $65.42 | $65.60 | $65.60 | 372,960 |
| 2024-06-28 | $68.00 | $68.93 | $67.37 | $67.75 | $67.75 | 1,137,339 |
| 2024-06-27 | $67.51 | $68.25 | $67.02 | $67.44 | $67.44 | 615,425 |
| 2024-06-26 | $67.00 | $68.56 | $66.68 | $67.21 | $67.21 | 559,282 |
| 2024-06-25 | $71.32 | $71.32 | $67.59 | $67.63 | $67.63 | 475,736 |
| 2024-06-24 | $71.47 | $72.95 | $71.37 | $71.77 | $71.77 | 264,361 |
| 2024-06-21 | $71.86 | $71.93 | $70.52 | $71.38 | $71.38 | 814,729 |
| 2024-06-20 | $72.50 | $73.18 | $70.82 | $71.79 | $71.79 | 392,261 |
| 2024-06-18 | $72.76 | $73.54 | $72.18 | $72.74 | $72.74 | 330,332 |
| 2024-06-17 | $72.38 | $73.34 | $71.11 | $73.06 | $73.06 | 315,456 |
| 2024-06-14 | $71.03 | $72.37 | $69.67 | $72.15 | $72.15 | 314,148 |
| 2024-06-13 | $71.00 | $72.68 | $70.37 | $72.58 | $72.58 | 330,362 |
| 2024-06-12 | $69.55 | $73.74 | $69.33 | $71.28 | $71.28 | 665,441 |
| 2024-06-11 | $66.49 | $66.87 | $65.61 | $66.33 | $66.33 | 195,932 |
| 2024-06-10 | $66.12 | $67.09 | $65.96 | $66.97 | $66.97 | 221,420 |
| 2024-06-07 | $67.10 | $67.87 | $66.51 | $66.73 | $66.73 | 364,028 |
| 2024-06-06 | $68.63 | $69.21 | $68.31 | $68.50 | $68.50 | 353,879 |
| 2024-06-05 | $67.76 | $69.18 | $66.48 | $69.01 | $69.01 | 456,739 |
| 2024-06-04 | $68.75 | $69.17 | $66.67 | $67.02 | $67.02 | 422,708 |
| 2024-06-03 | $70.73 | $70.85 | $69.51 | $69.58 | $69.58 | 356,135 |
| 2024-05-31 | $70.21 | $71.08 | $69.04 | $69.61 | $69.61 | 307,601 |
| 2024-05-30 | $69.52 | $70.82 | $69.00 | $69.75 | $69.75 | 296,535 |
| 2024-05-29 | $69.37 | $69.89 | $68.38 | $69.29 | $69.29 | 352,037 |
| 2024-05-28 | $72.27 | $72.27 | $69.93 | $70.60 | $70.60 | 279,739 |
| 2024-05-24 | $71.83 | $72.87 | $70.87 | $71.68 | $71.68 | 372,140 |
| 2024-05-23 | $71.21 | $72.49 | $69.67 | $71.26 | $71.26 | 614,858 |
| 2024-05-22 | $72.00 | $74.70 | $68.83 | $71.96 | $71.96 | 961,553 |
| 2024-05-21 | $79.91 | $79.91 | $76.44 | $77.68 | $77.68 | 442,698 |
| 2024-05-20 | $80.12 | $83.08 | $80.12 | $80.48 | $80.48 | 335,006 |
| 2024-05-17 | $79.80 | $80.27 | $78.92 | $80.21 | $80.21 | 156,222 |
| 2024-05-16 | $82.13 | $82.38 | $79.31 | $79.52 | $79.52 | 327,318 |
| 2024-05-15 | $81.48 | $83.66 | $80.67 | $82.34 | $82.34 | 355,837 |
| 2024-05-14 | $80.99 | $81.12 | $79.56 | $79.68 | $79.68 | 203,107 |
| 2024-05-13 | $81.04 | $81.32 | $79.09 | $79.16 | $79.16 | 149,849 |
| 2024-05-10 | $80.57 | $80.78 | $79.12 | $80.06 | $80.06 | 211,279 |
| 2024-05-09 | $78.62 | $80.62 | $78.40 | $80.58 | $80.58 | 193,391 |
| 2024-05-08 | $78.46 | $79.09 | $77.80 | $78.62 | $78.62 | 153,670 |
| 2024-05-07 | $80.45 | $81.08 | $79.57 | $79.57 | $79.57 | 131,570 |
| 2024-05-06 | $79.70 | $80.38 | $79.64 | $79.89 | $79.89 | 103,009 |
| 2024-05-03 | $79.64 | $82.09 | $78.81 | $78.93 | $78.93 | 186,037 |
| 2024-05-02 | $76.22 | $77.48 | $74.38 | $77.31 | $77.31 | 234,196 |
| 2024-05-01 | $75.29 | $77.96 | $74.82 | $75.24 | $75.24 | 235,564 |
| 2024-04-30 | $76.32 | $77.08 | $74.93 | $74.99 | $74.99 | 148,466 |
| 2024-04-29 | $77.19 | $78.04 | $76.80 | $77.46 | $77.46 | 168,165 |
| 2024-04-26 | $75.95 | $77.26 | $75.95 | $76.35 | $76.35 | 190,992 |
| 2024-04-25 | $74.48 | $75.38 | $72.64 | $75.36 | $75.36 | 364,136 |
| 2024-04-24 | $77.21 | $78.08 | $75.14 | $75.49 | $75.49 | 309,216 |
| 2024-04-23 | $74.85 | $78.25 | $74.85 | $77.62 | $77.62 | 217,368 |
| 2024-04-22 | $75.73 | $75.85 | $74.64 | $74.76 | $74.76 | 244,766 |
| 2024-04-19 | $73.08 | $75.65 | $73.08 | $75.14 | $75.14 | 283,387 |
| 2024-04-18 | $75.19 | $75.64 | $73.22 | $73.36 | $73.36 | 227,377 |
| 2024-04-17 | $76.59 | $76.59 | $74.12 | $74.44 | $74.44 | 251,221 |
| 2024-04-16 | $77.35 | $77.35 | $74.81 | $75.78 | $75.78 | 238,605 |
| 2024-04-15 | $79.49 | $79.63 | $77.33 | $78.13 | $78.13 | 244,985 |
| 2024-04-12 | $78.86 | $80.00 | $78.83 | $79.19 | $79.19 | 187,926 |
| 2024-04-11 | $78.74 | $80.20 | $78.12 | $79.95 | $79.95 | 181,676 |
| 2024-04-10 | $81.02 | $81.02 | $77.35 | $78.27 | $78.27 | 370,838 |
| 2024-04-09 | $81.43 | $83.71 | $80.05 | $83.66 | $83.66 | 385,841 |
| 2024-04-08 | $81.17 | $81.26 | $80.19 | $80.84 | $80.84 | 159,546 |
| 2024-04-05 | $79.02 | $81.17 | $79.02 | $80.40 | $80.40 | 178,492 |
| 2024-04-04 | $81.14 | $82.13 | $78.96 | $79.01 | $79.01 | 253,218 |
| 2024-04-03 | $78.11 | $80.40 | $78.11 | $79.76 | $79.76 | 361,666 |
| 2024-04-02 | $82.37 | $82.37 | $78.30 | $78.99 | $78.99 | 324,907 |
| 2024-04-01 | $85.35 | $85.35 | $83.78 | $84.20 | $84.20 | 267,686 |
| 2024-03-28 | $83.98 | $86.42 | $83.63 | $85.01 | $85.01 | 296,627 |
| 2024-03-27 | $82.60 | $84.04 | $82.60 | $83.65 | $83.65 | 224,197 |
| 2024-03-26 | $82.12 | $82.44 | $80.72 | $81.96 | $81.96 | 289,384 |
| 2024-03-25 | $84.93 | $85.91 | $82.02 | $82.06 | $82.06 | 292,347 |
| 2024-03-22 | $86.15 | $86.15 | $83.58 | $84.55 | $84.55 | 295,207 |
| 2024-03-21 | $84.60 | $86.71 | $83.81 | $85.70 | $85.70 | 313,155 |
| 2024-03-20 | $82.40 | $85.27 | $81.90 | $84.26 | $84.26 | 204,337 |
| 2024-03-19 | $79.65 | $82.37 | $79.65 | $82.33 | $82.33 | 217,045 |
| 2024-03-18 | $81.56 | $82.22 | $79.83 | $79.88 | $79.88 | 317,786 |
| 2024-03-15 | $79.38 | $82.32 | $79.38 | $81.05 | $81.05 | 500,486 |
| 2024-03-14 | $84.61 | $84.61 | $78.93 | $80.07 | $80.07 | 319,321 |
| 2024-03-13 | $83.00 | $86.55 | $83.00 | $85.47 | $85.47 | 331,039 |
| 2024-03-12 | $82.64 | $83.71 | $81.67 | $83.04 | $83.04 | 161,749 |
| 2024-03-11 | $83.04 | $83.53 | $81.58 | $83.05 | $83.05 | 162,931 |
| 2024-03-08 | $85.04 | $85.40 | $83.18 | $83.19 | $83.19 | 165,553 |
| 2024-03-07 | $83.41 | $85.16 | $83.41 | $83.85 | $83.85 | 156,122 |
| 2024-03-06 | $83.54 | $83.54 | $81.93 | $82.39 | $82.39 | 145,497 |
| 2024-03-05 | $84.21 | $84.89 | $81.93 | $82.20 | $82.20 | 237,434 |
| 2024-03-04 | $84.83 | $86.10 | $84.51 | $84.72 | $84.72 | 242,140 |
| 2024-03-01 | $83.53 | $84.93 | $82.77 | $84.83 | $84.83 | 177,683 |
| 2024-02-29 | $83.31 | $84.10 | $82.36 | $83.79 | $83.79 | 290,084 |
| 2024-02-28 | $81.71 | $82.70 | $81.64 | $81.81 | $81.81 | 171,628 |
| 2024-02-27 | $83.85 | $83.99 | $82.51 | $82.85 | $82.85 | 194,358 |
| 2024-02-26 | $82.39 | $83.73 | $81.76 | $82.40 | $82.40 | 152,589 |
| 2024-02-23 | $82.75 | $83.79 | $82.50 | $83.00 | $83.00 | 219,234 |
| 2024-02-22 | $81.34 | $83.20 | $81.34 | $82.55 | $82.55 | 266,578 |
| 2024-02-21 | $80.04 | $81.95 | $79.46 | $81.65 | $81.65 | 420,044 |
| 2024-02-20 | $79.08 | $79.79 | $78.24 | $79.55 | $79.55 | 242,089 |
| 2024-02-16 | $79.72 | $81.20 | $78.18 | $80.44 | $80.44 | 290,093 |
| 2024-02-15 | $80.38 | $81.78 | $79.77 | $80.88 | $80.88 | 415,322 |
| 2024-02-14 | $78.59 | $80.78 | $77.18 | $79.98 | $79.98 | 339,075 |
| 2024-02-13 | $77.16 | $78.54 | $76.25 | $77.33 | $77.33 | 500,108 |
| 2024-02-12 | $81.33 | $83.93 | $81.33 | $81.95 | $81.95 | 414,067 |
| 2024-02-09 | $79.55 | $81.23 | $79.33 | $81.17 | $81.17 | 328,642 |
| 2024-02-08 | $77.43 | $79.54 | $77.43 | $79.51 | $79.51 | 327,041 |
| 2024-02-07 | $79.94 | $79.99 | $77.24 | $77.46 | $77.46 | 555,010 |
| 2024-02-06 | $75.50 | $80.63 | $73.12 | $79.54 | $79.54 | 903,447 |
| 2024-02-05 | $70.22 | $71.57 | $69.39 | $71.05 | $71.05 | 471,356 |
| 2024-02-02 | $69.25 | $71.72 | $68.86 | $71.39 | $71.39 | 252,472 |
| 2024-02-01 | $69.58 | $70.82 | $68.58 | $70.76 | $70.76 | 204,547 |
| 2024-01-31 | $69.90 | $71.89 | $68.39 | $68.48 | $68.48 | 295,176 |
| 2024-01-30 | $70.90 | $71.38 | $69.99 | $70.04 | $70.04 | 160,590 |
| 2024-01-29 | $69.30 | $71.68 | $68.90 | $71.30 | $71.30 | 245,036 |
| 2024-01-26 | $69.90 | $70.33 | $69.00 | $69.34 | $69.34 | 195,240 |
| 2024-01-25 | $69.08 | $69.78 | $68.42 | $69.37 | $69.37 | 207,260 |
| 2024-01-24 | $70.65 | $70.65 | $67.27 | $67.57 | $67.57 | 221,102 |
| 2024-01-23 | $72.03 | $72.22 | $68.82 | $69.68 | $69.68 | 267,731 |
| 2024-01-22 | $70.89 | $72.21 | $70.69 | $72.00 | $72.00 | 216,842 |
| 2024-01-19 | $69.54 | $70.55 | $68.27 | $69.98 | $69.98 | 149,548 |
| 2024-01-18 | $67.73 | $69.34 | $67.12 | $69.25 | $69.25 | 213,477 |
| 2024-01-17 | $66.87 | $67.85 | $66.05 | $66.73 | $66.73 | 287,489 |
| 2024-01-16 | $67.36 | $68.28 | $66.93 | $68.16 | $68.16 | 267,736 |
| 2024-01-12 | $69.82 | $69.94 | $67.71 | $68.18 | $68.18 | 214,703 |
| 2024-01-11 | $68.08 | $68.82 | $67.17 | $68.69 | $68.69 | 232,814 |
| 2024-01-10 | $68.60 | $69.75 | $68.17 | $68.63 | $68.63 | 238,154 |
| 2024-01-09 | $69.31 | $69.89 | $68.61 | $68.90 | $68.90 | 232,982 |
| 2024-01-08 | $68.53 | $70.60 | $68.37 | $70.56 | $70.56 | 238,226 |
| 2024-01-05 | $67.96 | $69.93 | $67.74 | $68.22 | $68.22 | 290,499 |
| 2024-01-04 | $69.76 | $69.76 | $68.15 | $68.98 | $68.98 | 763,135 |
| 2024-01-03 | $73.61 | $73.61 | $69.45 | $69.50 | $69.50 | 481,787 |
| 2024-01-02 | $73.35 | $74.82 | $73.02 | $74.70 | $74.70 | 287,395 |
| 2023-12-29 | $74.85 | $75.34 | $74.00 | $74.26 | $74.26 | 207,018 |
| 2023-12-28 | $75.43 | $76.41 | $75.18 | $75.30 | $75.30 | 194,829 |
| 2023-12-27 | $77.11 | $77.75 | $76.12 | $76.36 | $76.36 | 219,617 |
| 2023-12-26 | $75.11 | $77.11 | $74.65 | $76.88 | $76.88 | 231,319 |
| 2023-12-22 | $74.07 | $75.02 | $73.65 | $74.59 | $74.59 | 246,343 |
| 2023-12-21 | $74.48 | $74.86 | $72.37 | $73.72 | $73.72 | 325,802 |
| 2023-12-20 | $73.92 | $76.10 | $73.09 | $73.13 | $73.13 | 346,122 |
| 2023-12-19 | $72.94 | $74.46 | $72.59 | $73.95 | $73.95 | 428,696 |
| 2023-12-18 | $71.58 | $72.36 | $70.73 | $72.02 | $72.02 | 352,347 |
| 2023-12-15 | $73.00 | $73.68 | $72.01 | $72.65 | $72.65 | 712,427 |
| 2023-12-14 | $70.57 | $73.36 | $69.39 | $73.04 | $73.04 | 502,052 |
| 2023-12-13 | $66.42 | $68.80 | $64.40 | $68.52 | $68.52 | 352,649 |
| 2023-12-12 | $66.65 | $66.70 | $65.56 | $65.75 | $65.75 | 372,773 |
| 2023-12-11 | $66.25 | $67.08 | $66.07 | $66.42 | $66.42 | 353,459 |
| 2023-12-08 | $65.19 | $66.50 | $64.80 | $66.41 | $66.41 | 227,107 |
| 2023-12-07 | $65.17 | $65.46 | $64.34 | $65.23 | $65.23 | 237,066 |
| 2023-12-06 | $64.60 | $66.74 | $64.60 | $64.94 | $64.94 | 320,903 |
| 2023-12-05 | $63.83 | $64.09 | $63.27 | $63.88 | $63.88 | 283,844 |
| 2023-12-04 | $62.01 | $64.10 | $62.01 | $63.95 | $63.95 | 363,846 |
| 2023-12-01 | $60.28 | $62.60 | $60.28 | $62.53 | $62.53 | 315,896 |
| 2023-11-30 | $60.99 | $61.33 | $59.78 | $60.19 | $60.19 | 384,076 |
| 2023-11-29 | $60.60 | $61.28 | $60.20 | $60.81 | $60.81 | 277,637 |
| 2023-11-28 | $59.37 | $60.06 | $58.85 | $59.73 | $59.73 | 331,417 |
| 2023-11-27 | $59.88 | $59.88 | $58.95 | $59.33 | $59.33 | 254,580 |
| 2023-11-24 | $59.68 | $60.44 | $59.64 | $60.09 | $60.09 | 90,165 |
| 2023-11-22 | $59.46 | $60.45 | $59.43 | $59.85 | $59.85 | 244,494 |
| 2023-11-21 | $59.46 | $59.83 | $58.62 | $58.67 | $58.67 | 192,019 |
| 2023-11-20 | $59.61 | $60.00 | $58.75 | $59.93 | $59.93 | 287,060 |
| 2023-11-17 | $59.05 | $59.40 | $58.35 | $59.36 | $59.36 | 574,717 |
| 2023-11-16 | $61.12 | $61.38 | $58.46 | $58.50 | $58.50 | 512,042 |
| 2023-11-15 | $62.37 | $62.74 | $60.89 | $61.14 | $61.14 | 550,255 |
| 2023-11-14 | $58.62 | $63.17 | $58.62 | $62.28 | $62.28 | 646,623 |
| 2023-11-13 | $55.29 | $56.27 | $54.85 | $55.99 | $55.99 | 318,721 |
| 2023-11-10 | $54.41 | $56.24 | $53.84 | $55.85 | $55.85 | 368,101 |
| 2023-11-09 | $56.51 | $56.61 | $53.98 | $54.12 | $54.12 | 426,991 |
| 2023-11-08 | $57.22 | $57.27 | $55.80 | $56.28 | $56.28 | 301,094 |
| 2023-11-07 | $56.40 | $57.31 | $55.81 | $56.89 | $56.89 | 364,403 |
| 2023-11-06 | $59.00 | $59.24 | $56.32 | $56.50 | $56.50 | 368,389 |
| 2023-11-03 | $57.54 | $60.51 | $56.25 | $59.49 | $59.49 | 622,618 |
| 2023-11-02 | $56.30 | $58.30 | $54.26 | $55.71 | $55.71 | 705,066 |
| 2023-11-01 | $56.86 | $56.93 | $52.12 | $55.68 | $55.68 | 1,529,013 |
| 2023-10-31 | $59.10 | $60.01 | $57.92 | $58.63 | $58.63 | 641,824 |
| 2023-10-30 | $59.58 | $59.90 | $58.45 | $59.06 | $59.06 | 408,384 |
| 2023-10-27 | $58.16 | $58.92 | $57.10 | $58.71 | $58.71 | 483,522 |
| 2023-10-26 | $57.69 | $58.49 | $57.18 | $57.79 | $57.79 | 248,774 |
| 2023-10-25 | $58.33 | $58.37 | $57.02 | $57.04 | $57.04 | 337,631 |
| 2023-10-24 | $59.36 | $59.58 | $58.69 | $59.28 | $59.28 | 248,711 |
| 2023-10-23 | $59.36 | $60.15 | $58.71 | $58.97 | $58.97 | 316,965 |
| 2023-10-20 | $59.29 | $60.31 | $59.14 | $59.60 | $59.60 | 506,349 |
| 2023-10-19 | $61.62 | $61.81 | $58.53 | $58.99 | $58.99 | 349,375 |
| 2023-10-18 | $62.31 | $62.57 | $60.86 | $61.47 | $61.47 | 323,774 |
| 2023-10-17 | $60.91 | $64.48 | $60.91 | $63.14 | $63.14 | 430,368 |
| 2023-10-16 | $61.65 | $62.41 | $61.15 | $61.63 | $61.63 | 322,695 |
| 2023-10-13 | $61.36 | $61.55 | $60.44 | $61.20 | $61.20 | 262,184 |
| 2023-10-12 | $63.58 | $63.58 | $60.73 | $61.12 | $61.12 | 339,212 |
| 2023-10-11 | $64.37 | $64.92 | $62.84 | $63.31 | $63.31 | 331,335 |
| 2023-10-10 | $61.98 | $65.56 | $61.95 | $64.27 | $64.27 | 411,880 |
| 2023-10-09 | $60.02 | $62.24 | $59.41 | $61.90 | $61.90 | 225,472 |
| 2023-10-06 | $59.65 | $61.61 | $59.53 | $60.86 | $60.86 | 285,028 |
| 2023-10-05 | $60.69 | $60.86 | $59.67 | $60.04 | $60.04 | 290,131 |
| 2023-10-04 | $60.67 | $61.41 | $60.04 | $60.85 | $60.85 | 405,522 |
| 2023-10-03 | $62.23 | $62.30 | $60.11 | $60.34 | $60.34 | 315,873 |
| 2023-10-02 | $63.02 | $63.83 | $61.87 | $62.68 | $62.68 | 308,792 |
| 2023-09-29 | $65.10 | $65.10 | $63.25 | $63.72 | $63.72 | 320,774 |
| 2023-09-28 | $62.29 | $65.14 | $62.16 | $64.20 | $64.20 | 246,745 |
| 2023-09-27 | $63.32 | $63.64 | $61.90 | $62.54 | $62.54 | 258,299 |
| 2023-09-26 | $63.74 | $64.90 | $62.56 | $62.67 | $62.67 | 233,701 |
| 2023-09-25 | $63.75 | $65.10 | $63.54 | $64.24 | $64.24 | 239,356 |
| 2023-09-22 | $64.81 | $65.23 | $63.57 | $63.99 | $63.99 | 210,380 |
| 2023-09-21 | $64.77 | $65.18 | $63.75 | $64.38 | $64.38 | 273,606 |
| 2023-09-20 | $67.44 | $68.21 | $66.04 | $66.06 | $66.06 | 241,189 |
| 2023-09-19 | $68.13 | $68.24 | $66.62 | $66.86 | $66.86 | 292,888 |
| 2023-09-18 | $69.67 | $69.70 | $68.33 | $68.37 | $68.37 | 250,027 |
| 2023-09-15 | $70.62 | $70.62 | $68.64 | $69.63 | $69.63 | 549,220 |
| 2023-09-14 | $70.16 | $71.67 | $69.82 | $71.51 | $71.51 | 311,932 |
| 2023-09-13 | $69.76 | $70.13 | $67.89 | $69.24 | $69.24 | 250,734 |
| 2023-09-12 | $69.63 | $70.74 | $68.95 | $69.77 | $69.77 | 187,090 |
| 2023-09-11 | $70.37 | $70.74 | $68.80 | $70.17 | $70.17 | 219,830 |
| 2023-09-08 | $70.78 | $71.06 | $69.60 | $69.61 | $69.61 | 164,696 |
| 2023-09-07 | $70.65 | $71.55 | $70.10 | $71.02 | $71.02 | 216,867 |
| 2023-09-06 | $71.39 | $72.12 | $69.97 | $70.89 | $70.89 | 253,768 |
| 2023-09-05 | $72.64 | $72.64 | $70.10 | $70.51 | $70.51 | 272,869 |
| 2023-09-01 | $71.97 | $73.49 | $71.75 | $73.27 | $73.27 | 293,640 |
| 2023-08-31 | $71.72 | $72.44 | $71.19 | $71.27 | $71.27 | 292,495 |
| 2023-08-30 | $69.47 | $73.18 | $69.47 | $71.53 | $71.53 | 606,411 |
| 2023-08-29 | $66.47 | $70.45 | $65.98 | $70.28 | $70.28 | 397,476 |
| 2023-08-28 | $64.45 | $67.04 | $64.45 | $66.69 | $66.69 | 313,422 |
| 2023-08-25 | $63.97 | $64.13 | $61.56 | $63.13 | $63.13 | 171,395 |
| 2023-08-24 | $64.90 | $65.14 | $63.50 | $63.55 | $63.55 | 166,965 |
| 2023-08-23 | $63.78 | $65.39 | $63.43 | $64.81 | $64.81 | 165,057 |
| 2023-08-22 | $64.55 | $64.98 | $63.30 | $63.36 | $63.36 | 135,793 |
| 2023-08-21 | $64.98 | $65.29 | $63.35 | $63.86 | $63.86 | 219,358 |
| 2023-08-18 | $63.41 | $65.05 | $63.34 | $65.01 | $65.01 | 232,570 |
| 2023-08-17 | $67.80 | $68.54 | $63.88 | $64.07 | $64.07 | 359,133 |
| 2023-08-16 | $68.73 | $69.88 | $67.76 | $67.78 | $67.78 | 430,845 |
| 2023-08-15 | $66.40 | $69.42 | $66.21 | $68.86 | $68.86 | 555,027 |
| 2023-08-14 | $65.80 | $66.53 | $65.34 | $66.34 | $66.34 | 238,212 |
| 2023-08-11 | $66.23 | $67.01 | $65.93 | $66.29 | $66.29 | 156,352 |
| 2023-08-10 | $67.81 | $68.81 | $66.23 | $66.74 | $66.74 | 249,706 |
| 2023-08-09 | $67.66 | $67.80 | $66.31 | $67.15 | $67.15 | 204,743 |
| 2023-08-08 | $66.81 | $67.80 | $66.29 | $67.77 | $67.77 | 266,118 |
| 2023-08-07 | $67.52 | $68.06 | $66.73 | $67.28 | $67.28 | 234,897 |
| 2023-08-04 | $66.17 | $69.34 | $65.80 | $67.80 | $67.80 | 314,238 |
| 2023-08-03 | $65.00 | $65.92 | $64.25 | $65.82 | $65.82 | 362,029 |
| 2023-08-02 | $66.80 | $69.10 | $64.89 | $65.56 | $65.56 | 393,162 |
| 2023-08-01 | $69.26 | $70.42 | $68.97 | $69.44 | $69.44 | 356,320 |
| 2023-07-31 | $68.69 | $70.13 | $68.48 | $69.66 | $69.66 | 352,536 |
| 2023-07-28 | $68.12 | $69.01 | $67.81 | $68.92 | $68.92 | 245,059 |
| 2023-07-27 | $69.31 | $69.52 | $66.61 | $66.83 | $66.83 | 180,442 |
| 2023-07-26 | $68.52 | $69.16 | $67.77 | $68.48 | $68.48 | 227,819 |
| 2023-07-25 | $68.59 | $70.35 | $68.59 | $68.98 | $68.98 | 257,760 |
| 2023-07-24 | $68.09 | $69.02 | $67.64 | $68.90 | $68.90 | 168,941 |
| 2023-07-21 | $68.59 | $68.98 | $67.46 | $67.55 | $67.55 | 196,157 |
| 2023-07-20 | $70.03 | $70.03 | $67.52 | $67.86 | $67.86 | 250,078 |
| 2023-07-19 | $71.00 | $71.00 | $69.10 | $69.83 | $69.83 | 316,953 |
| 2023-07-18 | $69.84 | $70.63 | $69.76 | $70.58 | $70.58 | 384,294 |
| 2023-07-17 | $68.53 | $69.53 | $68.34 | $69.39 | $69.39 | 440,481 |
| 2023-07-14 | $68.16 | $68.97 | $66.95 | $68.69 | $68.69 | 298,582 |
| 2023-07-13 | $68.00 | $68.94 | $67.54 | $67.88 | $67.88 | 342,534 |
| 2023-07-12 | $66.09 | $68.69 | $65.71 | $67.88 | $67.88 | 484,313 |
| 2023-07-11 | $64.12 | $65.22 | $63.88 | $64.85 | $64.85 | 243,618 |
| 2023-07-10 | $61.24 | $64.03 | $61.24 | $64.01 | $64.01 | 273,319 |
| 2023-07-07 | $61.97 | $62.72 | $61.45 | $61.68 | $61.68 | 325,487 |
| 2023-07-06 | $63.00 | $63.14 | $61.24 | $61.70 | $61.70 | 317,760 |
| 2023-07-05 | $65.47 | $65.47 | $63.45 | $64.01 | $64.01 | 291,222 |
| 2023-07-03 | $65.60 | $65.62 | $64.40 | $65.50 | $65.50 | 189,572 |
| 2023-06-30 | $66.72 | $66.72 | $65.36 | $65.45 | $65.45 | 321,758 |
| 2023-06-29 | $64.44 | $66.02 | $64.37 | $65.88 | $65.88 | 305,572 |
| 2023-06-28 | $65.14 | $65.77 | $64.54 | $64.71 | $64.71 | 174,475 |
| 2023-06-27 | $63.11 | $66.02 | $62.95 | $65.18 | $65.18 | 360,955 |
| 2023-06-26 | $62.27 | $63.81 | $62.06 | $62.58 | $62.58 | 425,687 |
| 2023-06-23 | $62.25 | $63.25 | $62.00 | $62.56 | $62.56 | 1,575,298 |
| 2023-06-22 | $63.09 | $63.12 | $62.03 | $62.76 | $62.76 | 266,897 |
| 2023-06-21 | $61.76 | $63.57 | $61.06 | $63.42 | $63.42 | 456,049 |
| 2023-06-20 | $62.29 | $63.19 | $61.48 | $62.39 | $62.39 | 373,162 |
| 2023-06-16 | $64.74 | $64.74 | $61.95 | $62.33 | $62.33 | 717,339 |
| 2023-06-15 | $63.16 | $64.29 | $62.85 | $63.98 | $63.98 | 384,122 |
| 2023-06-14 | $64.48 | $65.21 | $62.39 | $62.81 | $62.81 | 501,957 |
| 2023-06-13 | $62.95 | $65.00 | $62.88 | $64.65 | $64.65 | 381,103 |
| 2023-06-12 | $64.50 | $65.00 | $62.73 | $62.79 | $62.79 | 437,290 |
| 2023-06-09 | $63.94 | $64.33 | $63.40 | $64.30 | $64.30 | 453,484 |
| 2023-06-08 | $64.78 | $65.52 | $63.36 | $63.86 | $63.86 | 427,456 |
| 2023-06-07 | $65.06 | $66.44 | $64.83 | $65.32 | $65.32 | 455,182 |
| 2023-06-06 | $62.20 | $65.08 | $62.20 | $64.89 | $64.89 | 368,059 |
| 2023-06-05 | $61.80 | $62.50 | $61.53 | $62.25 | $62.25 | 466,392 |
| 2023-06-02 | $61.00 | $63.16 | $61.00 | $62.37 | $62.37 | 636,304 |
| 2023-06-01 | $58.00 | $60.72 | $57.95 | $60.43 | $60.43 | 674,930 |
| 2023-05-31 | $57.00 | $58.72 | $57.00 | $58.13 | $58.13 | 1,354,636 |
| 2023-05-30 | $58.61 | $60.66 | $53.84 | $57.66 | $57.66 | 2,240,056 |
| 2023-05-26 | $64.06 | $64.53 | $63.24 | $64.52 | $64.52 | 353,685 |
| 2023-05-25 | $65.79 | $65.79 | $63.89 | $64.13 | $64.13 | 513,102 |
| 2023-05-24 | $65.76 | $66.02 | $64.83 | $65.37 | $65.37 | 488,024 |
| 2023-05-23 | $67.03 | $67.09 | $65.56 | $65.97 | $65.97 | 470,055 |
| 2023-05-22 | $66.89 | $68.77 | $66.79 | $67.70 | $67.70 | 572,563 |
| 2023-05-19 | $69.91 | $69.91 | $63.84 | $67.05 | $67.05 | 1,199,504 |
| 2023-05-18 | $69.21 | $70.19 | $68.77 | $69.52 | $69.52 | 384,950 |
| 2023-05-17 | $70.79 | $70.79 | $69.25 | $69.55 | $69.55 | 403,674 |
| 2023-05-16 | $68.91 | $70.90 | $68.50 | $70.41 | $70.41 | 682,914 |
| 2023-05-15 | $69.00 | $70.45 | $68.59 | $69.97 | $69.97 | 419,469 |
| 2023-05-12 | $70.95 | $71.57 | $67.42 | $69.02 | $69.02 | 563,610 |
| 2023-05-11 | $70.52 | $71.09 | $69.40 | $70.95 | $70.95 | 346,312 |
| 2023-05-10 | $72.07 | $72.18 | $68.80 | $70.75 | $70.75 | 614,889 |
| 2023-05-09 | $74.44 | $74.60 | $70.64 | $70.97 | $70.97 | 666,118 |
| 2023-05-08 | $74.16 | $75.87 | $73.64 | $75.22 | $75.22 | 237,437 |
| 2023-05-05 | $73.37 | $74.38 | $72.78 | $74.16 | $74.16 | 306,495 |
| 2023-05-04 | $74.00 | $74.09 | $71.74 | $72.45 | $72.45 | 506,927 |
| 2023-05-03 | $74.01 | $76.82 | $74.01 | $74.27 | $74.27 | 430,407 |
| 2023-05-02 | $73.81 | $74.41 | $72.83 | $73.98 | $73.98 | 272,031 |
| 2023-05-01 | $73.70 | $74.92 | $73.16 | $74.13 | $74.13 | 207,986 |
| 2023-04-28 | $72.08 | $74.50 | $72.08 | $74.17 | $74.17 | 286,578 |
| 2023-04-27 | $71.03 | $72.24 | $70.75 | $72.16 | $72.16 | 255,052 |
| 2023-04-26 | $72.19 | $72.49 | $70.30 | $70.44 | $70.44 | 272,849 |
| 2023-04-25 | $74.79 | $74.79 | $72.12 | $72.12 | $72.12 | 312,934 |
| 2023-04-24 | $75.06 | $75.57 | $74.37 | $75.30 | $75.30 | 267,564 |
| 2023-04-21 | $75.96 | $76.06 | $74.28 | $75.24 | $75.24 | 250,170 |
| 2023-04-20 | $74.17 | $75.87 | $73.95 | $75.51 | $75.51 | 370,873 |
| 2023-04-19 | $73.37 | $74.51 | $72.96 | $74.07 | $74.07 | 283,434 |
| 2023-04-18 | $72.44 | $73.91 | $72.29 | $73.58 | $73.58 | 309,069 |
| 2023-04-17 | $69.95 | $71.81 | $69.65 | $71.79 | $71.79 | 305,973 |
| 2023-04-14 | $69.75 | $70.51 | $69.54 | $69.86 | $69.86 | 394,687 |
| 2023-04-13 | $69.56 | $70.09 | $68.71 | $69.96 | $69.96 | 309,723 |
| 2023-04-12 | $70.09 | $70.17 | $68.50 | $69.04 | $69.04 | 462,165 |
| 2023-04-11 | $69.58 | $70.25 | $69.45 | $69.79 | $69.79 | 620,224 |
| 2023-04-10 | $67.64 | $69.41 | $67.24 | $69.15 | $69.15 | 559,729 |
| 2023-04-06 | $68.11 | $68.11 | $65.95 | $68.00 | $68.00 | 721,780 |
| 2023-04-05 | $69.61 | $69.97 | $68.03 | $68.49 | $68.49 | 438,454 |
| 2023-04-04 | $72.91 | $73.38 | $69.55 | $70.10 | $70.10 | 658,297 |
| 2023-04-03 | $74.95 | $75.88 | $72.37 | $72.68 | $72.68 | 647,437 |
| 2023-03-31 | $74.59 | $75.73 | $74.59 | $75.23 | $75.23 | 1,017,377 |
| 2023-03-30 | $73.50 | $75.40 | $72.99 | $74.31 | $74.31 | 1,028,546 |
| 2023-03-29 | $71.36 | $73.02 | $70.97 | $72.86 | $72.86 | 1,175,631 |
| 2023-03-28 | $67.81 | $70.43 | $67.39 | $70.42 | $70.42 | 753,101 |
| 2023-03-27 | $68.66 | $68.83 | $67.55 | $67.95 | $67.95 | 473,016 |
| 2023-03-24 | $67.29 | $67.90 | $66.45 | $67.85 | $67.85 | 454,885 |
| 2023-03-23 | $68.48 | $69.78 | $66.90 | $68.02 | $68.02 | 367,317 |
| 2023-03-22 | $68.30 | $69.81 | $67.77 | $67.77 | $67.77 | 481,570 |
| 2023-03-21 | $68.37 | $69.37 | $67.85 | $68.62 | $68.62 | 271,166 |
| 2023-03-20 | $67.01 | $68.34 | $67.01 | $67.30 | $67.30 | 370,783 |
| 2023-03-17 | $66.33 | $66.88 | $65.11 | $66.68 | $66.68 | 483,099 |
| 2023-03-16 | $63.94 | $66.74 | $63.85 | $66.41 | $66.41 | 367,876 |
| 2023-03-15 | $65.29 | $66.41 | $63.62 | $64.67 | $64.67 | 414,494 |
| 2023-03-14 | $67.66 | $68.15 | $65.84 | $66.92 | $66.92 | 246,798 |
| 2023-03-13 | $65.26 | $67.43 | $64.80 | $65.92 | $65.92 | 355,455 |
| 2023-03-10 | $68.48 | $68.48 | $65.60 | $66.72 | $66.72 | 444,049 |
| 2023-03-09 | $69.67 | $71.04 | $68.52 | $68.55 | $68.55 | 389,520 |
| 2023-03-08 | $68.88 | $69.89 | $68.17 | $69.68 | $69.68 | 350,171 |
| 2023-03-07 | $69.03 | $69.13 | $67.74 | $68.51 | $68.51 | 263,279 |
| 2023-03-06 | $70.05 | $70.17 | $68.28 | $68.81 | $68.81 | 282,299 |
| 2023-03-03 | $69.87 | $69.99 | $68.68 | $69.83 | $69.83 | 304,867 |
| 2023-03-02 | $67.35 | $69.03 | $67.35 | $68.92 | $68.92 | 229,111 |
| 2023-03-01 | $68.24 | $68.98 | $67.95 | $68.45 | $68.45 | 300,493 |
| 2023-02-28 | $68.81 | $70.00 | $68.41 | $68.41 | $68.41 | 392,917 |
| 2023-02-27 | $69.01 | $69.75 | $68.24 | $69.02 | $69.02 | 379,076 |
| 2023-02-24 | $66.50 | $69.35 | $65.99 | $68.64 | $68.64 | 337,746 |
| 2023-02-23 | $69.53 | $69.87 | $67.21 | $68.26 | $68.26 | 481,165 |
| 2023-02-22 | $68.63 | $69.66 | $67.95 | $68.55 | $68.55 | 503,604 |
| 2023-02-21 | $69.09 | $71.23 | $68.06 | $68.30 | $68.30 | 580,843 |
| 2023-02-17 | $71.98 | $71.98 | $69.81 | $71.55 | $71.55 | 671,643 |
| 2023-02-16 | $71.43 | $73.03 | $71.40 | $72.33 | $72.33 | 553,715 |
| 2023-02-15 | $70.60 | $73.40 | $69.82 | $73.38 | $73.38 | 1,014,215 |
| 2023-02-14 | $68.93 | $70.78 | $67.76 | $70.67 | $70.67 | 443,065 |
| 2023-02-13 | $66.84 | $70.30 | $66.34 | $69.98 | $69.98 | 720,682 |
| 2023-02-10 | $67.97 | $68.61 | $66.51 | $66.84 | $66.84 | 584,860 |
| 2023-02-09 | $70.68 | $71.98 | $67.84 | $67.99 | $67.99 | 719,172 |
| 2023-02-08 | $69.08 | $69.59 | $66.93 | $69.50 | $69.50 | 493,810 |
| 2023-02-07 | $62.76 | $68.91 | $62.18 | $68.80 | $68.80 | 1,207,048 |
| 2023-02-06 | $61.38 | $62.17 | $59.95 | $60.02 | $60.02 | 573,740 |
| 2023-02-03 | $60.18 | $63.01 | $59.31 | $61.99 | $61.99 | 706,445 |
| 2023-02-02 | $61.32 | $62.37 | $61.03 | $61.83 | $61.83 | 435,131 |
| 2023-02-01 | $58.65 | $60.20 | $56.86 | $59.96 | $59.96 | 425,286 |
| 2023-01-31 | $56.63 | $59.08 | $56.63 | $58.95 | $58.95 | 402,046 |
| 2023-01-30 | $57.77 | $58.25 | $56.25 | $56.26 | $56.26 | 283,938 |
| 2023-01-27 | $58.15 | $59.07 | $57.93 | $58.46 | $58.46 | 230,821 |
| 2023-01-26 | $58.51 | $59.47 | $56.56 | $58.52 | $58.52 | 319,152 |
| 2023-01-25 | $56.67 | $58.05 | $56.38 | $58.03 | $58.03 | 203,078 |
| 2023-01-24 | $57.32 | $58.21 | $57.03 | $57.47 | $57.47 | 167,786 |
| 2023-01-23 | $56.99 | $58.08 | $56.99 | $57.93 | $57.93 | 178,402 |
| 2023-01-20 | $55.56 | $57.18 | $54.64 | $57.08 | $57.08 | 371,633 |
| 2023-01-19 | $55.89 | $55.95 | $54.85 | $55.06 | $55.06 | 243,990 |
| 2023-01-18 | $58.15 | $59.62 | $56.10 | $56.29 | $56.29 | 275,495 |
| 2023-01-17 | $55.50 | $58.25 | $54.82 | $57.39 | $57.39 | 322,172 |
| 2023-01-13 | $58.16 | $59.80 | $58.16 | $58.98 | $58.98 | 333,114 |
| 2023-01-12 | $57.73 | $59.50 | $56.34 | $59.18 | $59.18 | 277,156 |
| 2023-01-11 | $55.82 | $57.59 | $55.82 | $57.50 | $57.50 | 319,704 |
| 2023-01-10 | $54.29 | $55.36 | $54.16 | $55.24 | $55.24 | 143,298 |
| 2023-01-09 | $55.12 | $56.02 | $54.36 | $54.77 | $54.77 | 298,558 |
| 2023-01-06 | $54.04 | $54.72 | $53.41 | $54.48 | $54.48 | 374,724 |
| 2023-01-05 | $53.59 | $54.11 | $52.52 | $53.36 | $53.36 | 258,186 |
| 2023-01-04 | $53.99 | $55.12 | $53.43 | $53.59 | $53.59 | 436,962 |
| 2023-01-03 | $52.70 | $53.19 | $51.37 | $53.13 | $53.13 | 426,231 |
| 2022-12-30 | $50.94 | $52.06 | $50.70 | $51.51 | $51.51 | 280,522 |
| 2022-12-29 | $50.82 | $51.87 | $50.19 | $51.71 | $51.71 | 289,538 |
| 2022-12-28 | $51.42 | $52.04 | $50.29 | $50.32 | $50.32 | 214,908 |
| 2022-12-27 | $52.41 | $53.00 | $51.38 | $51.40 | $51.40 | 199,623 |
| 2022-12-23 | $52.34 | $53.14 | $51.38 | $52.62 | $52.62 | 251,540 |
| 2022-12-22 | $52.30 | $52.68 | $51.23 | $52.33 | $52.33 | 308,553 |
| 2022-12-21 | $52.86 | $53.82 | $52.83 | $53.07 | $53.07 | 342,099 |
| 2022-12-20 | $52.32 | $52.39 | $51.48 | $52.20 | $52.20 | 307,367 |
| 2022-12-19 | $52.78 | $53.01 | $52.05 | $52.75 | $52.75 | 304,532 |
| 2022-12-16 | $52.70 | $53.92 | $52.22 | $53.09 | $53.09 | 456,193 |
| 2022-12-15 | $52.78 | $54.31 | $52.32 | $53.86 | $53.86 | 377,327 |
| 2022-12-14 | $54.29 | $55.26 | $53.92 | $53.98 | $53.98 | 425,782 |
| 2022-12-13 | $58.36 | $58.50 | $55.17 | $55.72 | $55.72 | 523,689 |
| 2022-12-12 | $53.63 | $54.78 | $52.98 | $54.12 | $54.12 | 227,977 |
| 2022-12-09 | $52.61 | $53.55 | $52.46 | $53.20 | $53.20 | 627,565 |
| 2022-12-08 | $51.96 | $53.12 | $51.48 | $53.11 | $53.11 | 299,546 |
| 2022-12-07 | $51.55 | $52.28 | $50.77 | $52.10 | $52.10 | 403,438 |
| 2022-12-06 | $51.64 | $51.64 | $50.37 | $51.20 | $51.20 | 307,461 |
| 2022-12-05 | $52.06 | $52.35 | $51.04 | $51.54 | $51.54 | 335,898 |
| 2022-12-02 | $52.29 | $53.61 | $51.98 | $53.39 | $53.39 | 465,327 |
| 2022-12-01 | $52.64 | $54.32 | $52.48 | $53.75 | $53.75 | 328,120 |
| 2022-11-30 | $49.55 | $52.03 | $48.73 | $51.99 | $51.99 | 321,035 |
| 2022-11-29 | $49.19 | $49.98 | $48.98 | $49.72 | $49.72 | 272,283 |
| 2022-11-28 | $50.12 | $50.63 | $49.32 | $49.48 | $49.48 | 281,294 |
| 2022-11-25 | $50.41 | $50.95 | $50.22 | $50.66 | $50.66 | 122,864 |
| 2022-11-23 | $50.67 | $51.67 | $50.27 | $50.54 | $50.54 | 194,923 |
| 2022-11-22 | $49.58 | $50.91 | $49.41 | $50.89 | $50.89 | 394,264 |
| 2022-11-21 | $49.18 | $49.42 | $48.63 | $49.17 | $49.17 | 239,887 |
| 2022-11-18 | $50.28 | $50.28 | $48.20 | $49.34 | $49.34 | 282,323 |
| 2022-11-17 | $48.44 | $49.34 | $48.00 | $48.93 | $48.93 | 344,762 |
| 2022-11-16 | $50.90 | $50.97 | $49.52 | $49.63 | $49.63 | 361,658 |
| 2022-11-15 | $53.09 | $53.21 | $50.66 | $50.99 | $50.99 | 524,295 |
| 2022-11-14 | $54.40 | $54.40 | $50.92 | $51.22 | $51.22 | 633,462 |
| 2022-11-11 | $55.06 | $56.11 | $54.42 | $54.55 | $54.55 | 325,666 |
| 2022-11-10 | $52.84 | $58.00 | $52.62 | $55.20 | $55.20 | 710,424 |
| 2022-11-09 | $48.68 | $49.83 | $48.23 | $49.25 | $49.25 | 512,098 |
| 2022-11-08 | $47.27 | $49.73 | $46.84 | $49.56 | $49.56 | 551,387 |
| 2022-11-07 | $47.00 | $47.49 | $45.66 | $47.22 | $47.22 | 397,489 |
| 2022-11-04 | $47.53 | $48.13 | $45.32 | $46.74 | $46.74 | 532,429 |
| 2022-11-03 | $46.50 | $48.27 | $44.68 | $47.29 | $47.29 | 807,461 |
| 2022-11-02 | $52.00 | $52.00 | $47.12 | $47.47 | $47.47 | 1,956,247 |
| 2022-11-01 | $59.54 | $59.78 | $55.90 | $56.66 | $56.66 | 1,159,315 |
| 2022-10-31 | $59.00 | $59.12 | $57.72 | $58.21 | $58.21 | 339,711 |
| 2022-10-28 | $58.25 | $60.00 | $57.62 | $59.80 | $59.80 | 279,927 |
| 2022-10-27 | $59.66 | $60.10 | $57.70 | $58.21 | $58.21 | 365,787 |
| 2022-10-26 | $59.41 | $60.30 | $58.48 | $59.27 | $59.27 | 476,394 |
| 2022-10-25 | $55.29 | $60.27 | $55.29 | $59.48 | $59.48 | 529,032 |
| 2022-10-24 | $54.24 | $55.41 | $53.40 | $54.99 | $54.99 | 231,321 |
| 2022-10-21 | $53.44 | $54.45 | $52.70 | $54.16 | $54.16 | 510,584 |
| 2022-10-20 | $55.00 | $56.00 | $53.07 | $53.42 | $53.42 | 397,267 |
| 2022-10-19 | $56.80 | $56.80 | $54.27 | $54.58 | $54.58 | 382,978 |
| 2022-10-18 | $56.49 | $57.31 | $55.08 | $56.85 | $56.85 | 286,455 |
| 2022-10-17 | $54.97 | $56.16 | $53.82 | $54.86 | $54.86 | 355,391 |
| 2022-10-14 | $56.26 | $56.73 | $53.31 | $53.37 | $53.37 | 300,095 |
| 2022-10-13 | $53.26 | $55.85 | $50.28 | $55.58 | $55.58 | 353,659 |
| 2022-10-12 | $56.93 | $56.93 | $54.00 | $54.83 | $54.83 | 273,753 |
| 2022-10-11 | $56.32 | $57.66 | $55.63 | $56.97 | $56.97 | 335,882 |
| 2022-10-10 | $56.15 | $57.21 | $55.44 | $56.72 | $56.72 | 329,031 |
| 2022-10-07 | $56.78 | $57.21 | $55.19 | $55.93 | $55.93 | 324,304 |
| 2022-10-06 | $58.13 | $58.82 | $56.94 | $57.82 | $57.82 | 287,717 |
| 2022-10-05 | $58.50 | $59.50 | $57.81 | $58.08 | $58.08 | 408,629 |
| 2022-10-04 | $57.14 | $59.97 | $57.05 | $59.95 | $59.95 | 544,084 |
| 2022-10-03 | $53.67 | $55.99 | $53.25 | $55.82 | $55.82 | 400,451 |
| 2022-09-30 | $53.66 | $54.85 | $52.80 | $52.87 | $52.87 | 390,953 |
| 2022-09-29 | $54.05 | $54.08 | $52.10 | $53.45 | $53.45 | 479,451 |
| 2022-09-28 | $53.04 | $55.89 | $52.81 | $55.20 | $55.20 | 550,684 |
| 2022-09-27 | $51.83 | $52.70 | $51.36 | $52.15 | $52.15 | 402,340 |
| 2022-09-26 | $51.95 | $53.33 | $50.87 | $50.91 | $50.91 | 354,383 |
| 2022-09-23 | $51.82 | $52.22 | $50.85 | $52.21 | $52.21 | 307,948 |
| 2022-09-22 | $53.46 | $53.97 | $52.26 | $52.52 | $52.52 | 343,671 |
| 2022-09-21 | $54.44 | $55.25 | $53.26 | $53.87 | $53.87 | 371,571 |
| 2022-09-20 | $53.38 | $53.98 | $52.87 | $53.80 | $53.80 | 264,483 |
| 2022-09-19 | $53.67 | $54.96 | $53.67 | $54.32 | $54.32 | 371,916 |
| 2022-09-16 | $51.22 | $54.58 | $50.68 | $54.09 | $54.09 | 846,917 |
| 2022-09-15 | $52.37 | $54.19 | $51.57 | $51.94 | $51.94 | 294,349 |
| 2022-09-14 | $53.69 | $53.84 | $51.69 | $52.72 | $52.72 | 536,659 |
| 2022-09-13 | $56.60 | $56.60 | $52.98 | $53.60 | $53.60 | 690,016 |
| 2022-09-12 | $58.89 | $59.47 | $58.79 | $59.16 | $59.16 | 253,205 |
| 2022-09-09 | $57.48 | $58.90 | $57.30 | $58.47 | $58.47 | 271,927 |
| 2022-09-08 | $55.29 | $56.88 | $54.31 | $56.88 | $56.88 | 283,756 |
| 2022-09-07 | $55.02 | $56.10 | $54.59 | $56.04 | $56.04 | 308,388 |
| 2022-09-06 | $55.16 | $55.62 | $53.13 | $54.78 | $54.78 | 328,470 |
| 2022-09-02 | $56.22 | $56.25 | $54.66 | $55.18 | $55.18 | 279,250 |
| 2022-09-01 | $55.90 | $56.19 | $54.27 | $55.18 | $55.18 | 386,244 |
| 2022-08-31 | $57.80 | $58.77 | $56.17 | $56.67 | $56.67 | 329,583 |
| 2022-08-30 | $59.18 | $59.31 | $57.53 | $57.74 | $57.74 | 332,233 |
| 2022-08-29 | $58.07 | $59.62 | $58.07 | $58.55 | $58.55 | 256,818 |
| 2022-08-26 | $60.25 | $60.91 | $57.78 | $58.81 | $58.81 | 498,058 |
| 2022-08-25 | $60.18 | $61.22 | $59.82 | $60.91 | $60.91 | 253,603 |
| 2022-08-24 | $60.29 | $60.76 | $59.74 | $60.19 | $60.19 | 278,135 |
| 2022-08-23 | $61.25 | $61.39 | $59.73 | $60.66 | $60.66 | 375,633 |
| 2022-08-22 | $62.07 | $62.94 | $60.61 | $60.95 | $60.95 | 322,587 |
| 2022-08-19 | $65.54 | $65.91 | $63.03 | $63.24 | $63.24 | 306,872 |
| 2022-08-18 | $66.42 | $66.74 | $65.41 | $66.09 | $66.09 | 223,816 |
| 2022-08-17 | $66.50 | $66.90 | $64.53 | $65.99 | $65.99 | 320,989 |
| 2022-08-16 | $68.31 | $69.03 | $67.46 | $67.74 | $67.74 | 342,416 |
| 2022-08-15 | $69.33 | $69.71 | $68.28 | $69.29 | $69.29 | 266,892 |
| 2022-08-12 | $68.27 | $69.97 | $68.27 | $69.51 | $69.51 | 418,792 |
| 2022-08-11 | $67.32 | $68.16 | $66.59 | $68.13 | $68.13 | 440,436 |
| 2022-08-10 | $66.69 | $67.55 | $66.01 | $66.63 | $66.63 | 413,181 |
| 2022-08-09 | $66.34 | $66.55 | $63.96 | $64.59 | $64.59 | 542,863 |
| 2022-08-08 | $66.80 | $68.84 | $66.36 | $67.20 | $67.20 | 382,200 |
| 2022-08-05 | $62.98 | $67.15 | $62.18 | $66.05 | $66.05 | 458,931 |
| 2022-08-04 | $62.60 | $65.50 | $62.09 | $64.40 | $64.40 | 526,012 |
| 2022-08-03 | $62.86 | $64.99 | $59.96 | $60.99 | $60.99 | 702,794 |
| 2022-08-02 | $62.87 | $63.14 | $61.63 | $62.02 | $62.02 | 455,512 |
| 2022-08-01 | $63.00 | $64.89 | $62.10 | $63.95 | $63.95 | 564,199 |
| 2022-07-29 | $62.25 | $63.43 | $60.74 | $63.30 | $63.30 | 486,973 |
| 2022-07-28 | $60.97 | $62.74 | $60.67 | $62.38 | $62.38 | 255,595 |
| 2022-07-27 | $59.79 | $61.24 | $58.13 | $60.49 | $60.49 | 386,375 |
| 2022-07-26 | $58.79 | $59.50 | $57.41 | $58.89 | $58.89 | 396,947 |
| 2022-07-25 | $59.25 | $59.38 | $58.21 | $59.13 | $59.13 | 332,511 |
| 2022-07-22 | $60.00 | $60.86 | $57.75 | $59.49 | $59.49 | 250,739 |
| 2022-07-21 | $58.52 | $59.93 | $57.62 | $59.81 | $59.81 | 458,293 |
| 2022-07-20 | $56.81 | $59.07 | $55.71 | $59.05 | $59.05 | 474,839 |
| 2022-07-19 | $55.55 | $56.70 | $54.42 | $56.56 | $56.56 | 327,716 |
| 2022-07-18 | $55.62 | $55.70 | $54.26 | $55.24 | $55.24 | 297,091 |
| 2022-07-15 | $55.59 | $55.98 | $53.81 | $55.32 | $55.32 | 273,980 |
| 2022-07-14 | $54.13 | $54.56 | $53.28 | $54.47 | $54.47 | 202,975 |
| 2022-07-13 | $53.78 | $55.80 | $52.58 | $55.66 | $55.66 | 248,588 |
| 2022-07-12 | $55.09 | $56.47 | $54.34 | $55.02 | $55.02 | 291,419 |
| 2022-07-11 | $54.51 | $55.58 | $54.49 | $55.00 | $55.00 | 228,847 |
| 2022-07-08 | $53.47 | $55.67 | $53.17 | $55.06 | $55.06 | 339,019 |
| 2022-07-07 | $53.94 | $54.30 | $52.34 | $53.83 | $53.83 | 413,571 |
| 2022-07-06 | $52.10 | $52.54 | $50.20 | $51.52 | $51.52 | 319,096 |
| 2022-07-05 | $48.55 | $52.28 | $48.55 | $52.13 | $52.13 | 611,198 |
| 2022-07-01 | $47.49 | $50.01 | $47.49 | $50.00 | $50.00 | 416,481 |
| 2022-06-30 | $47.62 | $48.24 | $46.55 | $47.42 | $47.42 | 508,859 |
| 2022-06-29 | $48.65 | $48.65 | $47.17 | $48.53 | $48.53 | 335,625 |
| 2022-06-28 | $50.06 | $50.59 | $48.45 | $48.49 | $48.49 | 312,551 |
| 2022-06-27 | $49.99 | $50.85 | $49.41 | $49.62 | $49.62 | 291,061 |
| 2022-06-24 | $48.48 | $49.71 | $47.93 | $49.65 | $49.65 | 721,736 |
| 2022-06-23 | $45.82 | $48.24 | $45.67 | $47.92 | $47.92 | 449,350 |
| 2022-06-22 | $44.46 | $46.60 | $44.36 | $45.43 | $45.43 | 260,249 |
| 2022-06-21 | $45.22 | $46.04 | $43.41 | $44.91 | $44.91 | 329,926 |
| 2022-06-17 | $44.33 | $45.06 | $43.14 | $44.36 | $44.36 | 657,829 |
| 2022-06-16 | $45.77 | $46.19 | $43.04 | $43.72 | $43.72 | 764,035 |
| 2022-06-15 | $48.50 | $48.68 | $46.55 | $47.88 | $47.88 | 438,522 |
| 2022-06-14 | $47.98 | $48.34 | $46.61 | $47.36 | $47.36 | 465,636 |
| 2022-06-13 | $49.76 | $50.53 | $47.09 | $47.44 | $47.44 | 492,474 |
| 2022-06-10 | $52.27 | $53.09 | $51.15 | $51.67 | $51.67 | 276,590 |
| 2022-06-09 | $54.46 | $55.01 | $52.92 | $53.38 | $53.38 | 401,759 |
| 2022-06-08 | $54.17 | $56.18 | $53.78 | $54.58 | $54.58 | 508,999 |
| 2022-06-07 | $52.29 | $55.03 | $52.16 | $55.00 | $55.00 | 352,780 |
| 2022-06-06 | $54.95 | $54.95 | $53.02 | $53.13 | $53.13 | 388,847 |
| 2022-06-03 | $53.53 | $54.69 | $53.28 | $54.15 | $54.15 | 366,089 |
| 2022-06-02 | $52.70 | $55.05 | $52.70 | $54.40 | $54.40 | 455,225 |
| 2022-06-01 | $53.74 | $54.11 | $52.00 | $52.44 | $52.44 | 525,227 |
| 2022-05-31 | $54.00 | $55.01 | $52.50 | $53.13 | $53.13 | 541,322 |
| 2022-05-27 | $53.21 | $55.47 | $53.03 | $54.49 | $54.49 | 498,286 |
| 2022-05-26 | $49.44 | $53.84 | $49.44 | $52.69 | $52.69 | 645,627 |
| 2022-05-25 | $45.43 | $49.84 | $44.93 | $49.15 | $49.15 | 855,059 |
| 2022-05-24 | $52.27 | $52.27 | $44.00 | $45.10 | $45.10 | 2,297,103 |
| 2022-05-23 | $54.37 | $55.60 | $53.00 | $53.63 | $53.63 | 818,678 |
| 2022-05-20 | $54.60 | $55.77 | $51.39 | $54.05 | $54.05 | 335,446 |
| 2022-05-19 | $52.71 | $54.99 | $52.71 | $53.63 | $53.63 | 413,194 |
| 2022-05-18 | $55.36 | $55.83 | $52.54 | $53.01 | $53.01 | 495,124 |
| 2022-05-17 | $55.92 | $57.08 | $54.96 | $56.91 | $56.91 | 484,455 |
| 2022-05-16 | $53.74 | $54.55 | $52.08 | $54.32 | $54.32 | 469,028 |
| 2022-05-13 | $52.71 | $53.87 | $52.32 | $53.74 | $53.74 | 579,585 |
| 2022-05-12 | $48.56 | $52.21 | $48.25 | $51.84 | $51.84 | 596,873 |
| 2022-05-11 | $50.89 | $51.90 | $48.25 | $48.98 | $48.98 | 607,458 |
| 2022-05-10 | $53.89 | $55.44 | $50.23 | $50.89 | $50.89 | 679,124 |
| 2022-05-09 | $53.83 | $55.11 | $51.80 | $52.87 | $52.87 | 531,912 |
| 2022-05-06 | $54.94 | $55.64 | $53.00 | $54.50 | $54.50 | 579,770 |
| 2022-05-05 | $57.47 | $58.77 | $54.61 | $55.44 | $55.44 | 686,550 |
| 2022-05-04 | $55.25 | $59.24 | $54.23 | $58.98 | $58.98 | 1,010,015 |
| 2022-05-03 | $52.82 | $55.23 | $52.04 | $54.89 | $54.89 | 706,737 |
| 2022-05-02 | $50.72 | $52.74 | $50.22 | $52.67 | $52.67 | 558,343 |
| 2022-04-29 | $52.04 | $53.95 | $50.80 | $51.04 | $51.04 | 436,007 |
| 2022-04-28 | $51.06 | $53.17 | $49.50 | $52.49 | $52.49 | 408,939 |
| 2022-04-27 | $49.98 | $50.76 | $48.86 | $49.85 | $49.85 | 475,245 |
| 2022-04-26 | $52.58 | $52.65 | $49.69 | $49.81 | $49.81 | 618,445 |
| 2022-04-25 | $50.49 | $53.29 | $49.96 | $52.95 | $52.95 | 622,975 |
| 2022-04-22 | $51.13 | $51.60 | $50.34 | $50.91 | $50.91 | 379,013 |
| 2022-04-21 | $54.76 | $54.76 | $50.57 | $51.00 | $51.00 | 491,754 |
| 2022-04-20 | $54.55 | $54.99 | $53.33 | $53.53 | $53.53 | 345,328 |
| 2022-04-19 | $52.02 | $54.49 | $52.02 | $53.80 | $53.80 | 521,589 |
| 2022-04-18 | $50.66 | $51.93 | $50.25 | $51.82 | $51.82 | 403,565 |
| 2022-04-14 | $53.43 | $54.03 | $51.13 | $51.37 | $51.37 | 343,242 |
| 2022-04-13 | $50.92 | $53.59 | $50.92 | $53.08 | $53.08 | 463,866 |
| 2022-04-12 | $52.12 | $53.87 | $50.65 | $51.10 | $51.10 | 509,914 |
| 2022-04-11 | $49.89 | $52.18 | $49.53 | $51.33 | $51.33 | 440,844 |
| 2022-04-08 | $50.76 | $52.92 | $50.16 | $50.64 | $50.64 | 554,287 |
| 2022-04-07 | $50.11 | $51.68 | $49.16 | $50.85 | $50.85 | 855,017 |
| 2022-04-06 | $52.72 | $53.11 | $49.93 | $50.11 | $50.11 | 1,500,488 |
| 2022-04-05 | $56.42 | $57.04 | $53.14 | $53.42 | $53.42 | 471,755 |
| 2022-04-04 | $55.59 | $57.28 | $54.90 | $56.36 | $56.36 | 440,171 |
| 2022-04-01 | $55.44 | $56.47 | $55.02 | $55.53 | $55.53 | 342,935 |
| 2022-03-31 | $56.48 | $57.50 | $54.49 | $54.88 | $54.88 | 597,029 |
| 2022-03-30 | $59.68 | $59.70 | $56.10 | $56.44 | $56.44 | 413,664 |
| 2022-03-29 | $57.51 | $60.67 | $57.51 | $60.03 | $60.03 | 555,467 |
| 2022-03-28 | $57.01 | $58.12 | $55.81 | $56.50 | $56.50 | 652,535 |
| 2022-03-25 | $58.50 | $59.60 | $54.95 | $57.01 | $57.01 | 1,337,918 |
| 2022-03-24 | $65.82 | $65.86 | $57.84 | $58.16 | $58.16 | 1,781,764 |
| 2022-03-23 | $67.56 | $68.42 | $65.91 | $66.16 | $66.16 | 355,551 |
| 2022-03-22 | $67.85 | $69.00 | $67.63 | $68.65 | $68.65 | 361,273 |
| 2022-03-21 | $71.95 | $72.18 | $66.06 | $67.54 | $67.54 | 562,675 |
| 2022-03-18 | $70.75 | $73.40 | $70.01 | $72.64 | $72.64 | 840,807 |
| 2022-03-17 | $68.27 | $71.50 | $68.19 | $71.04 | $71.04 | 330,582 |
| 2022-03-16 | $67.32 | $69.93 | $65.36 | $68.53 | $68.53 | 337,206 |
| 2022-03-15 | $63.15 | $67.09 | $63.15 | $66.67 | $66.67 | 381,482 |
| 2022-03-14 | $66.71 | $67.40 | $62.41 | $63.47 | $63.47 | 452,315 |
| 2022-03-11 | $68.57 | $69.50 | $66.24 | $66.34 | $66.34 | 305,126 |
| 2022-03-10 | $67.15 | $68.59 | $66.21 | $68.30 | $68.30 | 375,639 |
| 2022-03-09 | $65.62 | $69.02 | $65.18 | $68.40 | $68.40 | 351,098 |
| 2022-03-08 | $63.71 | $67.19 | $62.90 | $64.40 | $64.40 | 421,992 |
| 2022-03-07 | $67.96 | $68.81 | $63.57 | $63.75 | $63.75 | 508,886 |
| 2022-03-04 | $66.75 | $67.99 | $65.72 | $67.92 | $67.92 | 466,230 |
| 2022-03-03 | $70.31 | $70.55 | $66.78 | $67.41 | $67.41 | 272,643 |
| 2022-03-02 | $67.70 | $70.25 | $66.90 | $69.64 | $69.64 | 305,581 |
| 2022-03-01 | $67.00 | $68.45 | $65.84 | $66.88 | $66.88 | 390,188 |
| 2022-02-28 | $67.14 | $69.06 | $66.16 | $67.24 | $67.24 | 388,128 |
| 2022-02-25 | $65.48 | $68.62 | $64.50 | $68.14 | $68.14 | 646,100 |
| 2022-02-24 | $61.46 | $65.88 | $60.61 | $65.54 | $65.54 | 593,431 |
| 2022-02-23 | $68.91 | $69.84 | $63.66 | $64.07 | $64.07 | 876,692 |
| 2022-02-22 | $72.97 | $73.40 | $68.35 | $68.41 | $68.41 | 619,489 |
| 2022-02-18 | $73.83 | $75.00 | $72.87 | $73.86 | $73.86 | 400,981 |
| 2022-02-17 | $74.43 | $75.46 | $73.72 | $74.06 | $74.06 | 302,879 |
| 2022-02-16 | $73.75 | $75.89 | $73.34 | $75.25 | $75.25 | 390,266 |
| 2022-02-15 | $74.19 | $75.94 | $74.10 | $74.62 | $74.62 | 573,017 |
| 2022-02-14 | $72.41 | $75.12 | $70.85 | $73.42 | $73.42 | 719,330 |
| 2022-02-11 | $76.88 | $77.69 | $72.12 | $72.55 | $72.55 | 1,119,045 |
| 2022-02-10 | $76.91 | $81.87 | $75.78 | $76.53 | $76.53 | 846,970 |
| 2022-02-09 | $77.37 | $80.09 | $77.17 | $79.03 | $79.03 | 641,633 |
| 2022-02-08 | $75.47 | $79.14 | $75.47 | $76.91 | $76.91 | 751,746 |
| 2022-02-07 | $72.51 | $75.70 | $72.04 | $74.86 | $74.86 | 659,815 |
| 2022-02-04 | $72.93 | $74.02 | $70.43 | $72.35 | $72.35 | 1,055,496 |
| 2022-02-03 | $72.05 | $75.99 | $69.42 | $71.12 | $71.12 | 1,343,612 |
| 2022-02-02 | $68.40 | $69.55 | $66.62 | $67.46 | $67.46 | 690,059 |
| 2022-02-01 | $67.79 | $68.66 | $65.18 | $68.11 | $68.11 | 656,158 |
| 2022-01-31 | $63.21 | $67.37 | $63.21 | $67.34 | $67.34 | 666,244 |
| 2022-01-28 | $60.20 | $63.38 | $58.77 | $63.34 | $63.34 | 475,719 |
| 2022-01-27 | $60.87 | $61.87 | $58.89 | $59.53 | $59.53 | 396,023 |
| 2022-01-26 | $63.50 | $64.74 | $59.80 | $60.60 | $60.60 | 568,963 |
| 2022-01-25 | $61.96 | $63.22 | $60.10 | $62.11 | $62.11 | 565,312 |
| 2022-01-24 | $57.21 | $63.28 | $57.01 | $63.10 | $63.10 | 661,577 |
| 2022-01-21 | $58.83 | $61.90 | $58.43 | $58.74 | $58.74 | 573,981 |
| 2022-01-20 | $62.81 | $62.81 | $59.06 | $59.36 | $59.36 | 539,865 |
| 2022-01-19 | $64.63 | $65.45 | $61.96 | $62.06 | $62.06 | 538,957 |
| 2022-01-18 | $66.92 | $67.37 | $64.73 | $64.80 | $64.80 | 570,738 |
| 2022-01-14 | $69.53 | $70.43 | $66.40 | $68.24 | $68.24 | 457,743 |
| 2022-01-13 | $70.98 | $73.00 | $69.94 | $70.51 | $70.51 | 536,003 |
| 2022-01-12 | $71.78 | $72.80 | $69.68 | $69.91 | $69.91 | 337,213 |
| 2022-01-11 | $69.88 | $71.73 | $68.18 | $71.39 | $71.39 | 423,883 |
| 2022-01-10 | $69.00 | $70.20 | $67.61 | $70.16 | $70.16 | 491,415 |
| 2022-01-07 | $74.56 | $74.81 | $69.80 | $69.91 | $69.91 | 518,655 |
| 2022-01-06 | $73.41 | $76.08 | $72.02 | $75.14 | $75.14 | 414,650 |
| 2022-01-05 | $78.47 | $80.26 | $73.46 | $73.58 | $73.58 | 543,954 |
| 2022-01-04 | $78.08 | $79.65 | $77.18 | $79.23 | $79.23 | 364,340 |
| 2022-01-03 | $79.47 | $79.83 | $76.46 | $77.94 | $77.94 | 580,120 |
| 2021-12-31 | $78.39 | $79.13 | $77.51 | $78.98 | $78.98 | 261,512 |
| 2021-12-30 | $80.14 | $80.98 | $78.22 | $78.22 | $78.22 | 351,682 |
| 2021-12-29 | $78.99 | $80.15 | $78.93 | $79.97 | $79.97 | 223,800 |
| 2021-12-28 | $79.56 | $80.28 | $78.62 | $79.24 | $79.24 | 280,182 |
| 2021-12-27 | $76.80 | $79.66 | $76.80 | $79.60 | $79.60 | 426,911 |
| 2021-12-23 | $75.73 | $76.64 | $74.76 | $76.21 | $76.21 | 398,455 |
| 2021-12-22 | $73.16 | $76.00 | $73.07 | $75.70 | $75.70 | 457,333 |
| 2021-12-21 | $70.86 | $73.79 | $70.70 | $73.24 | $73.24 | 700,640 |
| 2021-12-20 | $70.30 | $70.84 | $68.54 | $70.04 | $70.04 | 811,316 |
| 2021-12-17 | $73.35 | $74.44 | $71.68 | $71.86 | $71.86 | 1,015,573 |
| 2021-12-16 | $76.16 | $76.60 | $73.69 | $73.82 | $73.82 | 979,805 |
| 2021-12-15 | $77.12 | $77.20 | $74.28 | $75.91 | $75.91 | 1,089,210 |
| 2021-12-14 | $78.78 | $79.34 | $76.86 | $77.33 | $77.33 | 589,889 |
| 2021-12-13 | $82.54 | $83.49 | $78.44 | $79.46 | $79.46 | 515,155 |
| 2021-12-10 | $81.51 | $82.53 | $80.52 | $82.30 | $82.30 | 530,816 |
| 2021-12-09 | $83.68 | $84.80 | $81.25 | $81.49 | $81.49 | 568,864 |
| 2021-12-08 | $84.28 | $85.92 | $83.33 | $83.90 | $83.90 | 520,703 |
| 2021-12-07 | $84.57 | $85.33 | $83.01 | $83.79 | $83.79 | 502,233 |
| 2021-12-06 | $80.00 | $82.02 | $79.12 | $81.99 | $81.99 | 571,183 |
| 2021-12-03 | $82.14 | $82.90 | $77.53 | $78.66 | $78.66 | 556,529 |
| 2021-12-02 | $76.90 | $82.37 | $76.40 | $81.94 | $81.94 | 599,709 |
| 2021-12-01 | $79.47 | $80.36 | $76.75 | $76.81 | $76.81 | 491,944 |
| 2021-11-30 | $80.00 | $81.54 | $78.16 | $78.25 | $78.25 | 504,578 |
| 2021-11-29 | $79.35 | $81.01 | $78.03 | $80.49 | $80.49 | 350,417 |
| 2021-11-26 | $78.28 | $80.32 | $77.10 | $78.38 | $78.38 | 296,270 |
| 2021-11-24 | $79.90 | $81.09 | $79.00 | $80.47 | $80.47 | 236,416 |
| 2021-11-23 | $80.32 | $81.90 | $80.00 | $80.55 | $80.55 | 514,917 |
| 2021-11-22 | $81.52 | $82.71 | $80.28 | $80.78 | $80.78 | 804,836 |
| 2021-11-19 | $80.20 | $82.73 | $80.20 | $80.75 | $80.75 | 667,098 |
| 2021-11-18 | $79.56 | $81.68 | $78.03 | $80.74 | $80.74 | 602,602 |
| 2021-11-17 | $78.52 | $79.80 | $78.21 | $79.45 | $79.45 | 436,485 |
| 2021-11-16 | $75.71 | $78.57 | $75.11 | $78.52 | $78.52 | 576,229 |
| 2021-11-15 | $76.52 | $76.75 | $75.10 | $75.78 | $75.78 | 314,404 |
| 2021-11-12 | $75.33 | $76.34 | $74.56 | $75.99 | $75.99 | 339,988 |
| 2021-11-11 | $75.74 | $76.73 | $75.08 | $75.33 | $75.33 | 342,343 |
| 2021-11-10 | $76.12 | $77.01 | $74.52 | $75.27 | $75.27 | 265,282 |
| 2021-11-09 | $75.04 | $77.40 | $75.00 | $76.44 | $76.44 | 395,643 |
| 2021-11-08 | $74.27 | $75.81 | $74.00 | $75.00 | $75.00 | 346,673 |
| 2021-11-05 | $73.15 | $74.47 | $72.45 | $73.77 | $73.77 | 694,126 |
| 2021-11-04 | $71.76 | $73.25 | $71.00 | $72.25 | $72.25 | 664,875 |
| 2021-11-03 | $70.00 | $74.05 | $69.06 | $70.10 | $70.10 | 944,382 |
| 2021-11-02 | $66.72 | $67.13 | $63.73 | $64.85 | $64.85 | 585,349 |
| 2021-11-01 | $63.32 | $66.09 | $63.02 | $66.02 | $66.02 | 554,519 |
| 2021-10-29 | $62.92 | $64.18 | $62.71 | $63.32 | $63.32 | 301,857 |
| 2021-10-28 | $61.83 | $63.13 | $61.47 | $63.03 | $63.03 | 343,826 |
| 2021-10-27 | $63.51 | $64.74 | $61.11 | $61.14 | $61.14 | 244,025 |
| 2021-10-26 | $63.89 | $64.20 | $62.63 | $63.43 | $63.43 | 284,018 |
| 2021-10-25 | $63.57 | $65.09 | $63.45 | $63.73 | $63.73 | 270,062 |
| 2021-10-22 | $63.87 | $64.74 | $63.22 | $63.40 | $63.40 | 197,861 |
| 2021-10-21 | $63.75 | $64.56 | $62.75 | $63.81 | $63.81 | 203,635 |
| 2021-10-20 | $62.05 | $64.11 | $62.05 | $63.58 | $63.58 | 271,184 |
| 2021-10-19 | $63.00 | $63.25 | $61.52 | $61.94 | $61.94 | 190,159 |
| 2021-10-18 | $61.21 | $63.16 | $61.21 | $62.80 | $62.80 | 216,108 |
| 2021-10-15 | $64.04 | $64.04 | $61.13 | $61.20 | $61.20 | 284,477 |
| 2021-10-14 | $61.50 | $63.12 | $61.50 | $62.92 | $62.92 | 234,103 |
| 2021-10-13 | $60.47 | $61.63 | $60.20 | $60.83 | $60.83 | 197,472 |
| 2021-10-12 | $62.23 | $62.49 | $60.21 | $60.35 | $60.35 | 327,176 |
| 2021-10-11 | $61.11 | $62.34 | $60.79 | $61.75 | $61.75 | 139,309 |
| 2021-10-08 | $61.59 | $61.79 | $59.88 | $61.01 | $61.01 | 168,831 |
| 2021-10-07 | $60.63 | $61.76 | $60.55 | $61.17 | $61.17 | 319,911 |
| 2021-10-06 | $58.64 | $60.50 | $58.64 | $60.14 | $60.14 | 290,673 |
| 2021-10-05 | $61.29 | $61.64 | $59.42 | $59.45 | $59.45 | 268,831 |
| 2021-10-04 | $60.47 | $61.13 | $60.00 | $60.94 | $60.94 | 327,757 |
| 2021-10-01 | $60.48 | $61.05 | $57.88 | $60.81 | $60.81 | 668,938 |
| 2021-09-30 | $63.79 | $64.22 | $60.01 | $60.06 | $60.06 | 415,332 |
| 2021-09-29 | $63.00 | $63.95 | $62.57 | $63.31 | $63.31 | 254,465 |
| 2021-09-28 | $63.49 | $63.66 | $61.57 | $62.29 | $62.29 | 224,384 |
| 2021-09-27 | $63.15 | $64.47 | $62.10 | $64.27 | $64.27 | 299,410 |
| 2021-09-24 | $63.07 | $64.23 | $62.50 | $63.35 | $63.35 | 156,596 |
| 2021-09-23 | $63.26 | $64.08 | $63.26 | $63.78 | $63.78 | 168,841 |
| 2021-09-22 | $62.21 | $63.67 | $61.79 | $62.83 | $62.83 | 273,015 |
| 2021-09-21 | $60.87 | $62.62 | $60.40 | $61.77 | $61.77 | 849,866 |
| 2021-09-20 | $60.94 | $62.57 | $60.08 | $60.63 | $60.63 | 696,555 |
| 2021-09-17 | $64.31 | $64.40 | $61.43 | $62.90 | $62.90 | 918,820 |
| 2021-09-16 | $63.53 | $64.81 | $63.53 | $63.90 | $63.90 | 697,413 |
| 2021-09-15 | $62.89 | $64.05 | $61.79 | $63.77 | $63.77 | 625,892 |
| 2021-09-14 | $63.66 | $65.25 | $63.02 | $63.11 | $63.11 | 367,077 |
| 2021-09-13 | $63.40 | $63.43 | $59.85 | $62.87 | $62.87 | 431,898 |
| 2021-09-10 | $63.30 | $64.58 | $62.93 | $63.35 | $63.35 | 506,653 |
| 2021-09-09 | $61.90 | $63.56 | $61.78 | $62.84 | $62.84 | 257,668 |
| 2021-09-08 | $62.27 | $63.00 | $61.26 | $61.88 | $61.88 | 362,079 |
| 2021-09-07 | $64.88 | $65.58 | $62.83 | $62.98 | $62.98 | 339,852 |
| 2021-09-03 | $64.02 | $64.87 | $63.38 | $64.72 | $64.72 | 308,071 |
| 2021-09-02 | $63.39 | $64.74 | $62.53 | $64.15 | $64.15 | 324,438 |
| 2021-09-01 | $62.45 | $63.20 | $60.81 | $63.03 | $63.03 | 333,645 |
| 2021-08-31 | $63.53 | $64.02 | $61.20 | $62.72 | $62.72 | 679,518 |
| 2021-08-30 | $65.83 | $66.59 | $63.01 | $63.47 | $63.47 | 440,162 |
| 2021-08-27 | $62.73 | $66.82 | $62.15 | $65.38 | $65.38 | 564,085 |
| 2021-08-26 | $63.15 | $63.52 | $61.98 | $62.47 | $62.47 | 243,526 |
| 2021-08-25 | $62.42 | $63.52 | $61.59 | $63.24 | $63.24 | 230,745 |
| 2021-08-24 | $60.06 | $62.87 | $59.94 | $62.30 | $62.30 | 429,902 |
| 2021-08-23 | $59.96 | $60.50 | $58.73 | $59.84 | $59.84 | 408,863 |
| 2021-08-20 | $58.74 | $59.87 | $58.10 | $59.59 | $59.59 | 378,549 |
| 2021-08-19 | $58.97 | $60.00 | $58.03 | $58.94 | $58.94 | 305,926 |
| 2021-08-18 | $59.98 | $61.38 | $59.53 | $59.60 | $59.60 | 358,531 |
| 2021-08-17 | $61.69 | $61.69 | $59.52 | $59.98 | $59.98 | 435,758 |
| 2021-08-16 | $61.65 | $63.17 | $60.69 | $62.40 | $62.40 | 330,903 |
| 2021-08-13 | $62.60 | $62.65 | $61.39 | $61.68 | $61.68 | 321,106 |
| 2021-08-12 | $63.21 | $63.41 | $61.76 | $62.34 | $62.34 | 440,236 |
| 2021-08-11 | $62.53 | $63.66 | $61.85 | $63.26 | $63.26 | 400,167 |
| 2021-08-10 | $61.35 | $64.23 | $61.10 | $62.66 | $62.66 | 539,694 |
| 2021-08-09 | $59.38 | $61.90 | $58.01 | $61.15 | $61.15 | 459,603 |
| 2021-08-06 | $60.55 | $60.97 | $59.58 | $59.62 | $59.62 | 625,615 |
| 2021-08-05 | $60.90 | $61.96 | $59.60 | $60.06 | $60.06 | 525,063 |
| 2021-08-04 | $56.05 | $60.38 | $56.05 | $59.85 | $59.85 | 723,420 |
| 2021-08-03 | $57.47 | $57.74 | $55.44 | $57.13 | $57.13 | 416,286 |
| 2021-08-02 | $56.72 | $57.83 | $56.38 | $57.40 | $57.40 | 416,165 |
| 2021-07-30 | $56.08 | $57.29 | $55.07 | $56.40 | $56.40 | 576,084 |
| 2021-07-29 | $54.35 | $57.40 | $54.35 | $56.92 | $56.92 | 356,259 |
| 2021-07-28 | $54.00 | $54.45 | $53.51 | $53.95 | $53.95 | 191,903 |
| 2021-07-27 | $53.26 | $54.70 | $53.15 | $53.97 | $53.97 | 230,891 |
| 2021-07-26 | $54.50 | $55.00 | $53.49 | $53.70 | $53.70 | 327,408 |
| 2021-07-23 | $53.75 | $54.28 | $53.49 | $54.07 | $54.07 | 187,132 |
| 2021-07-22 | $54.73 | $54.73 | $53.20 | $53.31 | $53.31 | 261,837 |
| 2021-07-21 | $54.16 | $55.40 | $54.00 | $55.01 | $55.01 | 289,460 |
| 2021-07-20 | $52.11 | $54.46 | $51.99 | $53.90 | $53.90 | 419,199 |
| 2021-07-19 | $49.56 | $51.73 | $49.01 | $51.52 | $51.52 | 419,529 |
| 2021-07-16 | $51.22 | $51.50 | $49.84 | $50.37 | $50.37 | 359,324 |
| 2021-07-15 | $51.43 | $51.57 | $50.03 | $50.84 | $50.84 | 282,910 |
| 2021-07-14 | $52.21 | $52.77 | $51.35 | $51.43 | $51.43 | 277,756 |
| 2021-07-13 | $52.32 | $53.11 | $52.06 | $52.18 | $52.18 | 292,420 |
| 2021-07-12 | $52.65 | $52.91 | $51.96 | $52.86 | $52.86 | 173,001 |
| 2021-07-09 | $53.36 | $53.41 | $52.37 | $53.02 | $53.02 | 200,994 |
| 2021-07-08 | $52.30 | $53.54 | $49.71 | $52.52 | $52.52 | 518,681 |
| 2021-07-07 | $53.88 | $54.75 | $53.02 | $53.61 | $53.61 | 258,713 |
| 2021-07-06 | $54.60 | $54.61 | $52.50 | $53.95 | $53.95 | 300,383 |
| 2021-07-02 | $55.09 | $55.12 | $53.92 | $54.55 | $54.55 | 192,752 |
| 2021-07-01 | $53.70 | $55.47 | $53.15 | $54.94 | $54.94 | 341,633 |
| 2021-06-30 | $54.28 | $54.72 | $53.05 | $53.30 | $53.30 | 463,509 |
| 2021-06-29 | $53.48 | $57.07 | $53.18 | $54.58 | $54.58 | 878,353 |
| 2021-06-28 | $53.90 | $54.00 | $52.85 | $53.30 | $53.30 | 314,529 |
| 2021-06-25 | $52.94 | $53.81 | $52.61 | $53.69 | $53.69 | 805,091 |
| 2021-06-24 | $52.35 | $53.14 | $51.63 | $52.90 | $52.90 | 248,179 |
| 2021-06-23 | $53.19 | $53.30 | $51.14 | $52.21 | $52.21 | 305,413 |
| 2021-06-22 | $51.36 | $52.83 | $50.80 | $52.81 | $52.81 | 303,980 |
| 2021-06-21 | $51.58 | $51.82 | $50.22 | $51.53 | $51.53 | 366,256 |
| 2021-06-18 | $48.64 | $51.27 | $48.46 | $51.14 | $51.14 | 748,276 |
| 2021-06-17 | $48.54 | $49.74 | $48.16 | $49.67 | $49.67 | 346,908 |
| 2021-06-16 | $49.30 | $49.71 | $48.42 | $48.70 | $48.70 | 253,156 |
| 2021-06-15 | $48.95 | $49.57 | $48.11 | $49.24 | $49.24 | 242,737 |
| 2021-06-14 | $49.14 | $49.72 | $48.16 | $48.70 | $48.70 | 347,930 |
| 2021-06-11 | $48.72 | $49.39 | $48.59 | $49.24 | $49.24 | 295,325 |
| 2021-06-10 | $49.93 | $50.16 | $48.44 | $48.45 | $48.45 | 390,120 |
| 2021-06-09 | $52.21 | $52.50 | $50.25 | $50.48 | $50.48 | 316,950 |
| 2021-06-08 | $52.75 | $52.75 | $51.94 | $52.20 | $52.20 | 312,215 |
| 2021-06-07 | $52.97 | $53.90 | $51.45 | $52.04 | $52.04 | 797,443 |
| 2021-06-04 | $52.37 | $52.85 | $51.58 | $52.72 | $52.72 | 660,660 |
| 2021-06-03 | $52.89 | $53.07 | $51.17 | $51.73 | $51.73 | 373,175 |
| 2021-06-02 | $53.11 | $53.50 | $51.50 | $53.18 | $53.18 | 815,646 |
| 2021-06-01 | $51.20 | $53.10 | $50.52 | $53.06 | $53.06 | 487,149 |
| 2021-05-28 | $51.67 | $51.67 | $49.86 | $50.65 | $50.65 | 412,213 |
| 2021-05-27 | $53.42 | $53.51 | $51.56 | $51.64 | $51.64 | 536,764 |
| 2021-05-26 | $46.90 | $52.27 | $46.45 | $52.04 | $52.04 | 1,309,721 |
| 2021-05-25 | $42.68 | $44.86 | $42.68 | $43.78 | $43.78 | 564,979 |
| 2021-05-24 | $42.48 | $43.16 | $41.87 | $42.45 | $42.45 | 311,990 |
| 2021-05-21 | $42.25 | $42.91 | $41.88 | $42.04 | $42.04 | 348,432 |
| 2021-05-20 | $41.11 | $41.93 | $41.00 | $41.56 | $41.56 | 252,846 |
| 2021-05-19 | $39.34 | $41.06 | $38.96 | $41.03 | $41.03 | 570,798 |
| 2021-05-18 | $41.47 | $41.47 | $40.21 | $40.27 | $40.27 | 236,118 |
| 2021-05-17 | $41.74 | $41.74 | $40.48 | $41.42 | $41.42 | 159,771 |
| 2021-05-14 | $42.01 | $42.18 | $41.02 | $42.10 | $42.10 | 284,360 |
| 2021-05-13 | $39.80 | $41.69 | $39.75 | $41.38 | $41.38 | 493,683 |
| 2021-05-12 | $41.02 | $41.20 | $39.12 | $39.53 | $39.53 | 485,536 |
| 2021-05-11 | $41.92 | $42.33 | $41.16 | $41.53 | $41.53 | 299,086 |
| 2021-05-10 | $44.50 | $44.83 | $42.87 | $43.01 | $43.01 | 297,069 |
| 2021-05-07 | $43.66 | $45.09 | $43.13 | $44.69 | $44.69 | 316,539 |
| 2021-05-06 | $43.70 | $43.86 | $42.80 | $43.65 | $43.65 | 316,736 |
| 2021-05-05 | $44.63 | $44.63 | $43.19 | $43.41 | $43.41 | 308,300 |
| 2021-05-04 | $44.62 | $44.84 | $43.88 | $44.27 | $44.27 | 331,303 |
| 2021-05-03 | $45.03 | $45.33 | $44.49 | $45.09 | $45.09 | 242,285 |
| 2021-04-30 | $44.81 | $45.06 | $43.86 | $44.43 | $44.43 | 236,681 |
| 2021-04-29 | $45.31 | $45.95 | $44.83 | $45.62 | $45.62 | 264,527 |
| 2021-04-28 | $44.87 | $44.93 | $43.94 | $44.64 | $44.64 | 227,755 |
| 2021-04-27 | $45.50 | $46.30 | $45.01 | $45.03 | $45.03 | 243,473 |
| 2021-04-26 | $45.15 | $45.64 | $44.85 | $45.35 | $45.35 | 289,687 |
| 2021-04-23 | $44.41 | $45.36 | $44.17 | $44.60 | $44.60 | 373,219 |
| 2021-04-22 | $44.64 | $45.37 | $44.08 | $44.63 | $44.63 | 344,023 |
| 2021-04-21 | $44.64 | $45.16 | $44.03 | $44.65 | $44.65 | 253,263 |
| 2021-04-20 | $45.62 | $45.75 | $43.50 | $44.00 | $44.00 | 404,203 |
| 2021-04-19 | $46.58 | $46.95 | $45.45 | $45.63 | $45.63 | 414,687 |
| 2021-04-16 | $45.81 | $47.03 | $45.57 | $46.79 | $46.79 | 309,700 |
| 2021-04-15 | $46.39 | $47.36 | $45.24 | $45.34 | $45.34 | 562,492 |
| 2021-04-14 | $45.85 | $46.48 | $44.93 | $45.87 | $45.87 | 225,158 |
| 2021-04-13 | $46.51 | $46.64 | $45.05 | $45.89 | $45.89 | 300,118 |
| 2021-04-12 | $46.47 | $46.82 | $45.61 | $46.63 | $46.63 | 253,764 |
| 2021-04-09 | $45.73 | $46.72 | $45.17 | $46.28 | $46.28 | 372,369 |
| 2021-04-08 | $46.43 | $46.43 | $44.88 | $45.60 | $45.60 | 392,729 |
| 2021-04-07 | $47.29 | $47.29 | $45.86 | $46.16 | $46.16 | 276,783 |
| 2021-04-06 | $47.12 | $47.75 | $46.94 | $47.28 | $47.28 | 317,068 |
| 2021-04-05 | $47.91 | $47.92 | $45.68 | $47.35 | $47.35 | 377,734 |
| 2021-04-01 | $45.79 | $47.86 | $45.58 | $47.42 | $47.42 | 449,793 |
| 2021-03-31 | $44.37 | $45.51 | $43.98 | $45.26 | $45.26 | 342,577 |
| 2021-03-30 | $43.44 | $44.36 | $43.10 | $44.00 | $44.00 | 426,439 |
| 2021-03-29 | $45.28 | $45.54 | $43.29 | $43.63 | $43.63 | 419,278 |
| 2021-03-26 | $44.29 | $45.53 | $43.82 | $45.34 | $45.34 | 296,839 |
| 2021-03-25 | $41.19 | $44.01 | $40.85 | $43.96 | $43.96 | 310,424 |
| 2021-03-24 | $43.50 | $44.57 | $41.70 | $41.90 | $41.90 | 550,921 |
| 2021-03-23 | $44.25 | $44.85 | $42.01 | $42.66 | $42.66 | 401,537 |
| 2021-03-22 | $45.58 | $46.29 | $44.60 | $44.78 | $44.78 | 323,042 |
| 2021-03-19 | $43.29 | $45.65 | $43.28 | $45.42 | $45.42 | 795,637 |
| 2021-03-18 | $45.12 | $45.47 | $42.97 | $43.28 | $43.28 | 497,080 |
| 2021-03-17 | $44.53 | $46.03 | $43.58 | $45.89 | $45.89 | 327,712 |
| 2021-03-16 | $44.94 | $45.49 | $44.08 | $44.59 | $44.59 | 349,985 |
| 2021-03-15 | $43.62 | $44.70 | $43.29 | $44.66 | $44.66 | 486,466 |
| 2021-03-12 | $44.37 | $44.98 | $43.73 | $43.86 | $43.86 | 381,208 |
| 2021-03-11 | $46.23 | $46.64 | $44.68 | $45.00 | $45.00 | 414,714 |
| 2021-03-10 | $44.63 | $46.43 | $44.25 | $45.57 | $45.57 | 511,940 |
| 2021-03-09 | $44.72 | $44.87 | $43.57 | $44.09 | $44.09 | 334,534 |
| 2021-03-08 | $44.89 | $45.99 | $43.53 | $43.95 | $43.95 | 440,707 |
| 2021-03-05 | $44.21 | $44.97 | $42.17 | $44.87 | $44.87 | 876,000 |
| 2021-03-04 | $43.58 | $44.29 | $41.97 | $43.20 | $43.20 | 1,003,687 |
| 2021-03-03 | $45.52 | $45.86 | $43.38 | $43.66 | $43.66 | 675,940 |
| 2021-03-02 | $46.65 | $47.28 | $45.82 | $45.82 | $45.82 | 937,500 |
| 2021-03-01 | $45.56 | $47.57 | $45.36 | $46.92 | $46.92 | 734,672 |
| 2021-02-26 | $44.25 | $45.21 | $43.67 | $44.25 | $44.25 | 494,724 |
| 2021-02-25 | $45.36 | $45.95 | $43.22 | $43.34 | $43.34 | 399,215 |
| 2021-02-24 | $44.39 | $46.11 | $43.20 | $45.96 | $45.96 | 323,848 |
| 2021-02-23 | $43.64 | $45.10 | $43.27 | $44.43 | $44.43 | 420,063 |
| 2021-02-22 | $43.90 | $44.99 | $43.21 | $44.21 | $44.21 | 275,041 |
| 2021-02-19 | $43.84 | $44.95 | $43.62 | $44.47 | $44.47 | 253,877 |
| 2021-02-18 | $43.65 | $43.91 | $43.15 | $43.34 | $43.34 | 328,040 |
| 2021-02-17 | $42.15 | $43.81 | $41.79 | $43.79 | $43.79 | 750,219 |
| 2021-02-16 | $44.33 | $44.33 | $42.53 | $42.80 | $42.80 | 359,286 |
| 2021-02-12 | $44.45 | $44.45 | $43.32 | $43.78 | $43.78 | 303,974 |
| 2021-02-11 | $43.25 | $44.99 | $42.72 | $44.71 | $44.71 | 1,288,763 |
| 2021-02-10 | $42.14 | $43.25 | $41.20 | $42.79 | $42.79 | 335,555 |
| 2021-02-09 | $42.64 | $42.64 | $41.27 | $41.99 | $41.99 | 312,631 |
| 2021-02-08 | $40.95 | $42.58 | $40.72 | $42.52 | $42.52 | 433,304 |
| 2021-02-05 | $40.00 | $40.94 | $39.16 | $40.93 | $40.93 | 339,148 |
| 2021-02-04 | $39.85 | $39.94 | $38.90 | $39.45 | $39.45 | 428,871 |
| 2021-02-03 | $39.74 | $41.43 | $37.50 | $39.34 | $39.34 | 669,884 |
| 2021-02-02 | $38.40 | $40.00 | $37.44 | $39.55 | $39.55 | 1,111,179 |
| 2021-02-01 | $34.55 | $36.24 | $34.33 | $35.06 | $35.06 | 641,285 |
| 2021-01-29 | $32.67 | $34.19 | $31.81 | $33.63 | $33.63 | 545,451 |
| 2021-01-28 | $32.28 | $33.21 | $31.87 | $32.77 | $32.77 | 334,846 |
| 2021-01-27 | $32.55 | $32.98 | $31.72 | $32.11 | $32.11 | 389,128 |
| 2021-01-26 | $34.71 | $34.91 | $33.18 | $33.39 | $33.39 | 220,175 |
| 2021-01-25 | $35.02 | $35.64 | $33.96 | $34.29 | $34.29 | 243,073 |
| 2021-01-22 | $35.24 | $35.65 | $34.60 | $35.07 | $35.07 | 394,917 |
| 2021-01-21 | $35.32 | $36.66 | $34.94 | $35.82 | $35.82 | 586,913 |
| 2021-01-20 | $32.64 | $35.16 | $32.64 | $34.90 | $34.90 | 573,271 |
| 2021-01-19 | $32.99 | $33.11 | $32.42 | $32.48 | $32.48 | 412,749 |
| 2021-01-15 | $31.89 | $33.14 | $31.73 | $32.54 | $32.54 | 334,670 |
| 2021-01-14 | $31.63 | $32.50 | $31.51 | $32.36 | $32.36 | 319,853 |
| 2021-01-13 | $32.06 | $33.16 | $31.35 | $31.40 | $31.40 | 199,933 |
| 2021-01-12 | $31.63 | $32.02 | $30.86 | $31.90 | $31.90 | 329,733 |
| 2021-01-11 | $30.79 | $32.22 | $30.79 | $31.39 | $31.39 | 380,945 |
| 2021-01-08 | $32.81 | $33.28 | $31.24 | $31.43 | $31.43 | 437,923 |
| 2021-01-07 | $32.35 | $33.38 | $32.22 | $32.82 | $32.82 | 349,711 |
| 2021-01-06 | $30.91 | $32.46 | $30.31 | $32.07 | $32.07 | 448,096 |
| 2021-01-05 | $29.94 | $31.28 | $29.88 | $30.90 | $30.90 | 372,492 |
| 2021-01-04 | $31.14 | $31.14 | $29.40 | $30.01 | $30.01 | 319,158 |
| 2020-12-31 | $31.17 | $31.64 | $30.87 | $30.94 | $30.94 | 209,591 |
| 2020-12-30 | $30.91 | $31.72 | $30.81 | $31.30 | $31.30 | 225,418 |
| 2020-12-29 | $31.65 | $31.65 | $30.34 | $30.75 | $30.75 | 318,698 |
| 2020-12-28 | $32.12 | $32.12 | $31.18 | $31.42 | $31.42 | 358,383 |
| 2020-12-24 | $31.48 | $32.08 | $31.09 | $31.65 | $31.65 | 83,882 |
| 2020-12-23 | $31.86 | $31.95 | $31.19 | $31.48 | $31.48 | 293,226 |
| 2020-12-22 | $31.22 | $32.40 | $31.15 | $31.56 | $31.56 | 262,148 |
| 2020-12-21 | $30.61 | $31.22 | $29.83 | $31.15 | $31.15 | 355,774 |
| 2020-12-18 | $31.78 | $33.14 | $31.13 | $31.54 | $31.54 | 736,355 |
| 2020-12-17 | $30.30 | $31.28 | $29.76 | $31.28 | $31.28 | 918,128 |
| 2020-12-16 | $30.37 | $30.78 | $29.75 | $30.05 | $30.05 | 427,237 |
| 2020-12-15 | $29.94 | $30.39 | $29.24 | $30.09 | $30.09 | 431,465 |
| 2020-12-14 | $30.09 | $30.53 | $29.56 | $29.59 | $29.59 | 334,392 |
| 2020-12-11 | $30.11 | $30.79 | $29.63 | $29.65 | $29.65 | 336,379 |
| 2020-12-10 | $29.70 | $30.55 | $29.57 | $30.33 | $30.33 | 422,970 |
| 2020-12-09 | $30.58 | $31.51 | $29.65 | $30.06 | $30.06 | 501,712 |
| 2020-12-08 | $31.33 | $31.38 | $30.44 | $30.91 | $30.91 | 325,967 |
| 2020-12-07 | $31.75 | $31.98 | $30.83 | $31.82 | $31.82 | 404,886 |
| 2020-12-04 | $31.77 | $31.83 | $31.17 | $31.73 | $31.73 | 343,725 |
| 2020-12-03 | $30.62 | $31.85 | $30.59 | $31.64 | $31.64 | 357,835 |
| 2020-12-02 | $31.01 | $31.85 | $30.43 | $30.51 | $30.51 | 540,660 |
| 2020-12-01 | $31.20 | $31.89 | $30.89 | $31.20 | $31.20 | 492,744 |
| 2020-11-30 | $32.28 | $32.58 | $30.67 | $30.73 | $30.73 | 495,568 |
| 2020-11-27 | $31.98 | $32.72 | $31.76 | $32.59 | $32.59 | 137,947 |
| 2020-11-25 | $32.08 | $32.34 | $31.68 | $31.74 | $31.74 | 293,985 |
| 2020-11-24 | $33.42 | $33.44 | $31.90 | $32.24 | $32.24 | 371,112 |
| 2020-11-23 | $32.58 | $33.25 | $31.89 | $32.92 | $32.92 | 296,659 |
| 2020-11-20 | $31.77 | $32.34 | $31.60 | $32.25 | $32.25 | 400,551 |
| 2020-11-19 | $31.65 | $32.57 | $31.19 | $31.91 | $31.91 | 449,480 |
| 2020-11-18 | $31.50 | $32.06 | $31.24 | $31.44 | $31.44 | 705,919 |
| 2020-11-17 | $29.41 | $31.77 | $29.15 | $31.51 | $31.51 | 549,042 |
| 2020-11-16 | $29.38 | $29.76 | $28.73 | $29.73 | $29.73 | 335,294 |
| 2020-11-13 | $28.36 | $29.00 | $28.02 | $28.95 | $28.95 | 227,541 |
| 2020-11-12 | $28.52 | $29.07 | $27.61 | $28.04 | $28.04 | 486,592 |
| 2020-11-11 | $27.80 | $28.87 | $27.47 | $28.86 | $28.86 | 549,310 |
| 2020-11-10 | $26.86 | $27.94 | $26.50 | $27.47 | $27.47 | 721,832 |
| 2020-11-09 | $31.00 | $31.00 | $26.28 | $26.34 | $26.34 | 664,987 |
| 2020-11-06 | $30.54 | $30.56 | $28.37 | $28.47 | $28.47 | 330,358 |
| 2020-11-05 | $30.09 | $30.93 | $29.90 | $30.59 | $30.59 | 306,510 |
| 2020-11-04 | $28.34 | $30.42 | $28.08 | $29.92 | $29.92 | 357,371 |
| 2020-11-03 | $28.35 | $29.29 | $28.00 | $29.07 | $29.07 | 473,661 |
| 2020-11-02 | $25.94 | $27.67 | $25.94 | $27.63 | $27.63 | 485,390 |
| 2020-10-30 | $26.76 | $26.80 | $25.30 | $25.65 | $25.65 | 508,498 |
| 2020-10-29 | $26.84 | $27.22 | $26.16 | $26.95 | $26.95 | 611,184 |
| 2020-10-28 | $25.01 | $27.86 | $23.74 | $26.78 | $26.78 | 835,059 |
| 2020-10-27 | $25.03 | $25.34 | $24.55 | $24.76 | $24.76 | 399,629 |
| 2020-10-26 | $26.67 | $26.83 | $24.90 | $25.01 | $25.01 | 404,138 |
| 2020-10-23 | $26.14 | $27.26 | $26.00 | $27.09 | $27.09 | 275,603 |
| 2020-10-22 | $26.53 | $26.53 | $25.37 | $25.90 | $25.90 | 491,690 |
| 2020-10-21 | $27.31 | $27.42 | $26.08 | $26.24 | $26.24 | 305,602 |
| 2020-10-20 | $27.10 | $27.79 | $26.77 | $27.22 | $27.22 | 364,303 |
| 2020-10-19 | $27.18 | $27.73 | $26.60 | $26.68 | $26.68 | 188,330 |
| 2020-10-16 | $28.15 | $28.44 | $27.10 | $27.14 | $27.14 | 225,200 |
| 2020-10-15 | $26.97 | $28.40 | $26.90 | $28.22 | $28.22 | 290,152 |
| 2020-10-14 | $28.51 | $28.57 | $27.42 | $27.49 | $27.49 | 222,054 |
| 2020-10-13 | $29.31 | $29.31 | $28.33 | $28.37 | $28.37 | 264,425 |
| 2020-10-12 | $29.63 | $29.81 | $29.22 | $29.65 | $29.65 | 186,395 |
| 2020-10-09 | $29.75 | $29.87 | $28.87 | $29.54 | $29.54 | 221,254 |
| 2020-10-08 | $29.19 | $30.02 | $29.10 | $29.49 | $29.49 | 302,539 |
| 2020-10-07 | $28.93 | $29.06 | $27.71 | $28.68 | $28.68 | 319,279 |
| 2020-10-06 | $28.91 | $29.28 | $28.20 | $28.42 | $28.42 | 427,020 |
| 2020-10-05 | $27.95 | $28.71 | $27.45 | $28.64 | $28.64 | 332,789 |
| 2020-10-02 | $26.96 | $27.98 | $26.78 | $27.76 | $27.76 | 243,710 |
| 2020-10-01 | $26.99 | $27.73 | $26.61 | $27.70 | $27.70 | 723,258 |
| 2020-09-30 | $26.68 | $27.34 | $26.35 | $26.77 | $26.77 | 299,673 |
| 2020-09-29 | $27.89 | $28.05 | $26.56 | $26.59 | $26.59 | 335,137 |
| 2020-09-28 | $27.03 | $27.91 | $26.96 | $27.80 | $27.80 | 680,223 |
| 2020-09-25 | $26.74 | $27.00 | $26.13 | $26.62 | $26.62 | 657,250 |
| 2020-09-24 | $26.53 | $27.48 | $25.86 | $27.00 | $27.00 | 757,123 |
| 2020-09-23 | $26.01 | $26.72 | $25.92 | $26.56 | $26.56 | 1,052,526 |
| 2020-09-22 | $24.64 | $26.04 | $24.49 | $26.03 | $26.03 | 434,680 |
| 2020-09-21 | $24.23 | $24.60 | $23.69 | $24.57 | $24.57 | 514,727 |
| 2020-09-18 | $24.90 | $25.05 | $24.23 | $24.89 | $24.89 | 909,313 |
| 2020-09-17 | $25.25 | $25.36 | $24.45 | $24.68 | $24.68 | 259,103 |
| 2020-09-16 | $25.37 | $26.43 | $25.12 | $25.76 | $25.76 | 506,663 |
| 2020-09-15 | $26.02 | $26.16 | $25.01 | $25.10 | $25.10 | 391,179 |
| 2020-09-14 | $25.33 | $25.80 | $24.97 | $25.80 | $25.80 | 390,110 |
| 2020-09-11 | $26.82 | $27.14 | $24.95 | $24.97 | $24.97 | 572,939 |
| 2020-09-10 | $26.32 | $26.87 | $26.29 | $26.50 | $26.50 | 314,428 |
| 2020-09-09 | $26.66 | $26.89 | $25.99 | $26.24 | $26.24 | 323,289 |
| 2020-09-08 | $26.00 | $26.92 | $25.68 | $26.37 | $26.37 | 400,215 |
| 2020-09-04 | $28.00 | $28.00 | $26.14 | $26.34 | $26.34 | 408,077 |
| 2020-09-03 | $29.08 | $29.08 | $27.13 | $27.46 | $27.46 | 411,371 |
| 2020-09-02 | $29.74 | $29.97 | $28.51 | $28.99 | $28.99 | 339,683 |
| 2020-09-01 | $28.49 | $29.73 | $28.16 | $29.72 | $29.72 | 326,846 |
| 2020-08-31 | $29.12 | $29.41 | $28.38 | $28.54 | $28.54 | 364,238 |
| 2020-08-28 | $29.00 | $29.30 | $28.81 | $29.26 | $29.26 | 401,727 |
| 2020-08-27 | $29.32 | $29.41 | $28.51 | $28.69 | $28.69 | 274,337 |
| 2020-08-26 | $30.18 | $30.33 | $28.91 | $28.96 | $28.96 | 439,085 |
| 2020-08-25 | $30.63 | $30.63 | $29.74 | $30.24 | $30.24 | 220,154 |
| 2020-08-24 | $30.98 | $31.00 | $30.01 | $30.45 | $30.45 | 226,430 |
| 2020-08-21 | $29.94 | $30.67 | $29.88 | $30.58 | $30.58 | 278,859 |
| 2020-08-20 | $30.04 | $30.78 | $30.04 | $30.34 | $30.34 | 255,248 |
| 2020-08-19 | $30.23 | $30.60 | $29.85 | $30.49 | $30.49 | 290,871 |
| 2020-08-18 | $31.72 | $32.01 | $30.04 | $30.14 | $30.14 | 428,471 |
| 2020-08-17 | $30.98 | $31.85 | $30.93 | $31.50 | $31.50 | 289,355 |
| 2020-08-14 | $30.69 | $31.26 | $30.28 | $30.86 | $30.86 | 254,782 |
| 2020-08-13 | $30.89 | $31.42 | $30.61 | $31.09 | $31.09 | 347,254 |
| 2020-08-12 | $30.96 | $31.14 | $30.43 | $31.13 | $31.13 | 659,415 |
| 2020-08-11 | $30.24 | $31.21 | $29.80 | $30.49 | $30.49 | 791,672 |
| 2020-08-10 | $28.78 | $30.28 | $28.75 | $29.72 | $29.72 | 459,179 |
| 2020-08-07 | $28.04 | $28.91 | $27.80 | $28.76 | $28.76 | 253,485 |
| 2020-08-06 | $28.65 | $28.84 | $28.18 | $28.29 | $28.29 | 175,155 |
| 2020-08-05 | $28.25 | $28.94 | $28.06 | $28.77 | $28.77 | 234,315 |
| 2020-08-04 | $28.52 | $28.75 | $27.75 | $27.94 | $27.94 | 430,441 |
| 2020-08-03 | $28.40 | $29.14 | $28.22 | $28.75 | $28.75 | 451,439 |
| 2020-07-31 | $28.19 | $28.52 | $26.95 | $28.23 | $28.23 | 585,034 |
| 2020-07-30 | $29.03 | $30.78 | $27.77 | $28.37 | $28.37 | 936,044 |
| 2020-07-29 | $25.94 | $26.48 | $25.93 | $26.41 | $26.41 | 496,760 |
| 2020-07-28 | $27.08 | $27.50 | $25.51 | $25.62 | $25.62 | 444,917 |
| 2020-07-27 | $26.15 | $27.12 | $26.01 | $27.04 | $27.04 | 405,133 |
| 2020-07-24 | $26.24 | $26.50 | $25.74 | $26.17 | $26.17 | 334,096 |
| 2020-07-23 | $27.41 | $27.84 | $25.88 | $26.35 | $26.35 | 525,509 |
| 2020-07-22 | $26.50 | $27.98 | $26.50 | $27.24 | $27.24 | 495,773 |
| 2020-07-21 | $26.87 | $26.99 | $26.42 | $26.58 | $26.58 | 599,264 |
| 2020-07-20 | $26.22 | $26.74 | $25.90 | $26.69 | $26.69 | 278,749 |
| 2020-07-17 | $26.57 | $26.91 | $26.14 | $26.46 | $26.46 | 380,200 |
| 2020-07-16 | $26.19 | $26.54 | $25.76 | $26.44 | $26.44 | 310,700 |
| 2020-07-15 | $25.28 | $26.21 | $25.15 | $26.00 | $26.00 | 569,600 |
| 2020-07-14 | $23.47 | $24.54 | $23.47 | $24.53 | $24.53 | 481,800 |
| 2020-07-13 | $24.62 | $24.87 | $23.50 | $23.55 | $23.55 | 516,000 |
| 2020-07-10 | $23.61 | $24.52 | $23.51 | $24.38 | $24.38 | 301,300 |
| 2020-07-09 | $24.27 | $24.27 | $23.07 | $23.43 | $23.43 | 474,800 |
| 2020-07-08 | $23.55 | $24.52 | $23.55 | $24.23 | $24.23 | 352,200 |
| 2020-07-07 | $24.23 | $24.66 | $23.48 | $23.57 | $23.57 | 448,500 |
| 2020-07-06 | $24.68 | $25.09 | $24.15 | $24.52 | $24.52 | 303,400 |
| 2020-07-02 | $24.53 | $24.90 | $23.91 | $24.10 | $24.10 | 623,000 |
| 2020-07-01 | $24.32 | $24.72 | $23.61 | $23.95 | $23.95 | 508,600 |
| 2020-06-30 | $24.16 | $24.42 | $23.63 | $24.34 | $24.34 | 480,700 |
| 2020-06-29 | $22.96 | $24.36 | $22.59 | $24.22 | $24.22 | 422,700 |
| 2020-06-26 | $23.18 | $23.18 | $22.46 | $22.69 | $22.69 | 1,668,014 |
| 2020-06-25 | $22.56 | $23.55 | $22.31 | $23.43 | $23.43 | 486,327 |
| 2020-06-24 | $23.25 | $23.35 | $22.10 | $22.90 | $22.90 | 560,637 |
| 2020-06-23 | $23.90 | $24.02 | $23.13 | $23.74 | $23.74 | 335,936 |
| 2020-06-22 | $22.84 | $23.75 | $22.58 | $23.62 | $23.62 | 396,750 |
| 2020-06-19 | $24.01 | $24.15 | $22.82 | $23.09 | $23.09 | 830,440 |
| 2020-06-18 | $23.99 | $24.68 | $23.51 | $23.68 | $23.68 | 281,285 |
| 2020-06-17 | $25.00 | $25.59 | $24.32 | $24.44 | $24.44 | 319,164 |
| 2020-06-16 | $25.34 | $25.50 | $24.13 | $25.02 | $25.02 | 426,559 |
| 2020-06-15 | $21.31 | $24.29 | $21.31 | $24.28 | $24.28 | 542,799 |
| 2020-06-12 | $22.80 | $23.34 | $21.70 | $22.40 | $22.40 | 672,721 |
| 2020-06-11 | $23.10 | $24.00 | $21.70 | $21.71 | $21.71 | 932,323 |
| 2020-06-10 | $25.25 | $25.44 | $24.30 | $24.71 | $24.71 | 852,463 |
| 2020-06-09 | $25.60 | $25.76 | $24.95 | $25.32 | $25.32 | 631,273 |
| 2020-06-08 | $27.06 | $27.37 | $25.30 | $25.67 | $25.67 | 947,668 |
| 2020-06-05 | $25.72 | $26.82 | $25.01 | $26.59 | $26.59 | 844,308 |
| 2020-06-04 | $25.77 | $26.20 | $24.18 | $24.30 | $24.30 | 694,240 |
| 2020-06-03 | $25.19 | $26.41 | $25.07 | $26.05 | $26.05 | 674,943 |
| 2020-06-02 | $25.05 | $25.43 | $24.43 | $24.61 | $24.61 | 436,870 |
| 2020-06-01 | $24.81 | $25.68 | $24.30 | $24.90 | $24.90 | 523,655 |
| 2020-05-29 | $23.98 | $25.68 | $23.92 | $24.84 | $24.84 | 511,680 |
| 2020-05-28 | $27.41 | $27.56 | $24.02 | $24.36 | $24.36 | 693,612 |
| 2020-05-27 | $26.01 | $27.20 | $25.21 | $27.00 | $27.00 | 751,527 |
| 2020-05-26 | $25.91 | $26.69 | $25.30 | $25.35 | $25.35 | 808,062 |
| 2020-05-22 | $24.80 | $25.42 | $23.97 | $24.47 | $24.47 | 560,278 |
| 2020-05-21 | $24.00 | $25.00 | $21.37 | $24.35 | $24.35 | 1,268,885 |
| 2020-05-20 | $23.31 | $25.02 | $22.91 | $24.00 | $24.00 | 936,456 |
| 2020-05-19 | $22.41 | $23.46 | $22.08 | $22.33 | $22.33 | 600,755 |
| 2020-05-18 | $22.01 | $22.98 | $21.90 | $22.81 | $22.81 | 740,939 |
| 2020-05-15 | $19.34 | $20.49 | $19.21 | $20.38 | $20.38 | 565,421 |
| 2020-05-14 | $18.43 | $19.41 | $17.58 | $19.39 | $19.39 | 683,432 |
| 2020-05-13 | $19.74 | $20.03 | $18.81 | $19.06 | $19.06 | 394,196 |
| 2020-05-12 | $21.41 | $21.53 | $19.95 | $19.98 | $19.98 | 823,916 |
| 2020-05-11 | $21.47 | $21.91 | $20.66 | $21.38 | $21.38 | 579,581 |
| 2020-05-08 | $21.25 | $21.87 | $20.89 | $21.82 | $21.82 | 555,086 |
| 2020-05-07 | $20.39 | $20.83 | $20.20 | $20.56 | $20.56 | 391,118 |
| 2020-05-06 | $19.84 | $20.45 | $19.80 | $20.07 | $20.07 | 319,902 |
| 2020-05-05 | $19.87 | $20.97 | $19.70 | $19.90 | $19.90 | 380,902 |
| 2020-05-04 | $18.80 | $19.55 | $18.54 | $19.39 | $19.39 | 333,307 |
| 2020-05-01 | $18.95 | $19.60 | $18.56 | $19.47 | $19.47 | 668,145 |
| 2020-04-30 | $20.47 | $20.71 | $19.49 | $19.71 | $19.71 | 537,499 |
| 2020-04-29 | $21.49 | $21.83 | $20.45 | $20.84 | $20.84 | 804,065 |
| 2020-04-28 | $18.66 | $20.73 | $18.66 | $20.59 | $20.59 | 1,058,865 |
| 2020-04-27 | $16.85 | $18.05 | $16.71 | $18.01 | $18.01 | 512,230 |
| 2020-04-24 | $16.24 | $16.76 | $16.07 | $16.66 | $16.66 | 355,678 |
| 2020-04-23 | $15.74 | $16.60 | $15.72 | $16.05 | $16.05 | 694,347 |
| 2020-04-22 | $16.02 | $16.18 | $15.50 | $15.66 | $15.66 | 337,529 |
| 2020-04-21 | $15.22 | $15.70 | $15.02 | $15.52 | $15.52 | 304,787 |
| 2020-04-20 | $16.32 | $16.48 | $15.57 | $15.74 | $15.74 | 314,739 |
| 2020-04-17 | $16.74 | $17.15 | $16.30 | $16.83 | $16.83 | 423,984 |
| 2020-04-16 | $15.58 | $16.04 | $14.97 | $15.85 | $15.85 | 775,677 |
| 2020-04-15 | $16.23 | $16.23 | $15.30 | $15.57 | $15.57 | 432,807 |
| 2020-04-14 | $16.77 | $17.15 | $16.47 | $17.00 | $17.00 | 597,171 |
| 2020-04-13 | $16.74 | $17.11 | $15.70 | $16.48 | $16.48 | 711,109 |
| 2020-04-09 | $17.10 | $18.11 | $16.40 | $16.95 | $16.95 | 575,517 |
| 2020-04-08 | $14.74 | $16.61 | $14.49 | $16.21 | $16.21 | 709,759 |
| 2020-04-07 | $14.43 | $15.60 | $14.04 | $14.49 | $14.49 | 943,878 |
| 2020-04-06 | $12.83 | $14.98 | $12.83 | $14.39 | $14.39 | 625,222 |
| 2020-04-03 | $12.30 | $12.69 | $11.74 | $12.21 | $12.21 | 657,583 |
| 2020-04-02 | $13.05 | $14.22 | $12.10 | $12.54 | $12.54 | 1,473,346 |
| 2020-04-01 | $14.86 | $15.18 | $12.97 | $12.99 | $12.99 | 908,199 |
| 2020-03-31 | $16.02 | $16.78 | $15.59 | $15.68 | $15.68 | 539,353 |
| 2020-03-30 | $15.51 | $16.40 | $14.94 | $16.18 | $16.18 | 542,576 |
| 2020-03-27 | $16.17 | $16.57 | $15.31 | $15.42 | $15.42 | 640,248 |
| 2020-03-26 | $15.96 | $17.18 | $15.87 | $16.74 | $16.74 | 1,022,089 |
| 2020-03-25 | $15.00 | $16.61 | $15.00 | $15.84 | $15.84 | 818,753 |
| 2020-03-24 | $14.37 | $15.58 | $14.28 | $14.75 | $14.75 | 778,175 |
| 2020-03-23 | $14.30 | $14.30 | $13.30 | $13.87 | $13.87 | 782,269 |
| 2020-03-20 | $15.52 | $15.71 | $13.34 | $14.36 | $14.36 | 1,010,508 |
| 2020-03-19 | $13.57 | $15.77 | $13.03 | $15.22 | $15.22 | 997,563 |
| 2020-03-18 | $14.87 | $14.87 | $10.82 | $13.63 | $13.63 | 1,809,299 |
| 2020-03-17 | $16.35 | $17.50 | $15.02 | $15.48 | $15.48 | 935,512 |
| 2020-03-16 | $18.17 | $18.17 | $15.70 | $16.12 | $16.12 | 698,837 |
| 2020-03-13 | $19.44 | $19.44 | $17.20 | $18.67 | $18.67 | 731,835 |
| 2020-03-12 | $19.01 | $19.78 | $18.08 | $18.30 | $18.30 | 538,001 |
| 2020-03-11 | $21.36 | $22.01 | $20.02 | $20.58 | $20.58 | 609,665 |
| 2020-03-10 | $22.01 | $22.53 | $20.89 | $22.05 | $22.05 | 522,641 |
| 2020-03-09 | $24.98 | $25.00 | $21.12 | $21.55 | $21.55 | 834,778 |
| 2020-03-06 | $25.31 | $26.78 | $24.95 | $26.66 | $26.66 | 656,386 |
| 2020-03-05 | $26.68 | $26.79 | $25.65 | $26.18 | $26.18 | 444,880 |
| 2020-03-04 | $26.06 | $27.25 | $25.90 | $27.22 | $27.22 | 668,221 |
| 2020-03-03 | $25.65 | $26.25 | $25.00 | $25.53 | $25.53 | 650,666 |
| 2020-03-02 | $25.77 | $25.94 | $24.64 | $25.51 | $25.51 | 512,185 |
| 2020-02-28 | $24.44 | $26.01 | $24.18 | $25.48 | $25.48 | 697,258 |
| 2020-02-27 | $26.04 | $26.62 | $25.20 | $25.44 | $25.44 | 392,755 |
| 2020-02-26 | $26.24 | $27.45 | $26.08 | $26.62 | $26.62 | 781,991 |
| 2020-02-25 | $28.14 | $28.27 | $25.93 | $26.14 | $26.14 | 712,145 |
| 2020-02-24 | $28.24 | $28.84 | $27.75 | $28.09 | $28.09 | 376,155 |
| 2020-02-21 | $28.88 | $29.31 | $28.62 | $29.04 | $29.04 | 244,280 |
| 2020-02-20 | $28.45 | $29.14 | $28.12 | $29.05 | $29.05 | 379,291 |
| 2020-02-19 | $29.18 | $29.46 | $28.39 | $28.44 | $28.44 | 403,625 |
| 2020-02-18 | $28.13 | $29.16 | $28.01 | $28.99 | $28.99 | 549,352 |
| 2020-02-14 | $28.48 | $28.57 | $27.43 | $28.09 | $28.09 | 432,184 |
| 2020-02-13 | $28.25 | $29.22 | $28.14 | $28.44 | $28.44 | 333,181 |
| 2020-02-12 | $28.70 | $28.91 | $28.00 | $28.20 | $28.20 | 725,579 |
| 2020-02-11 | $29.18 | $29.27 | $28.53 | $28.62 | $28.62 | 716,402 |
| 2020-02-10 | $29.38 | $29.55 | $28.94 | $28.99 | $28.99 | 479,489 |
| 2020-02-07 | $28.88 | $29.57 | $28.85 | $29.50 | $29.50 | 380,722 |
| 2020-02-06 | $29.33 | $29.37 | $28.75 | $29.06 | $29.06 | 343,128 |
| 2020-02-05 | $28.58 | $29.19 | $28.05 | $29.09 | $29.09 | 422,017 |
| 2020-02-04 | $29.41 | $29.44 | $28.04 | $28.32 | $28.32 | 654,957 |
| 2020-02-03 | $28.80 | $29.51 | $28.39 | $28.90 | $28.90 | 390,498 |
| 2020-01-31 | $29.34 | $29.70 | $28.34 | $28.75 | $28.75 | 831,402 |
| 2020-01-30 | $30.03 | $30.82 | $29.46 | $29.51 | $29.51 | 1,079,667 |
| 2020-01-29 | $34.00 | $34.00 | $30.76 | $30.84 | $30.84 | 1,804,735 |
| 2020-01-28 | $36.36 | $37.03 | $35.85 | $36.19 | $36.19 | 646,321 |
| 2020-01-27 | $35.45 | $36.70 | $35.37 | $35.92 | $35.92 | 631,751 |
| 2020-01-24 | $36.28 | $36.57 | $35.10 | $35.97 | $35.97 | 546,889 |
| 2020-01-23 | $34.08 | $36.24 | $34.02 | $36.05 | $36.05 | 613,729 |
| 2020-01-22 | $34.97 | $35.35 | $34.00 | $34.02 | $34.02 | 498,244 |
| 2020-01-21 | $34.77 | $35.04 | $34.13 | $34.70 | $34.70 | 537,956 |
| 2020-01-17 | $35.58 | $35.80 | $34.60 | $34.89 | $34.89 | 365,861 |
| 2020-01-16 | $36.30 | $36.52 | $35.13 | $35.47 | $35.47 | 460,122 |
| 2020-01-15 | $36.00 | $36.92 | $35.59 | $35.85 | $35.85 | 812,385 |
| 2020-01-14 | $34.89 | $36.42 | $34.72 | $36.16 | $36.16 | 501,306 |
| 2020-01-13 | $33.27 | $34.79 | $33.27 | $34.77 | $34.77 | 535,570 |
| 2020-01-10 | $32.70 | $33.66 | $32.39 | $33.49 | $33.49 | 429,564 |
| 2020-01-09 | $32.23 | $33.04 | $32.23 | $32.84 | $32.84 | 368,246 |
| 2020-01-08 | $32.07 | $33.05 | $31.80 | $32.05 | $32.05 | 335,189 |
| 2020-01-07 | $32.18 | $32.23 | $31.42 | $31.72 | $31.72 | 285,146 |
| 2020-01-06 | $31.67 | $32.21 | $31.32 | $32.05 | $32.05 | 270,554 |
| 2020-01-03 | $31.64 | $32.11 | $30.85 | $32.06 | $32.06 | 440,076 |
| 2020-01-02 | $31.87 | $32.12 | $31.43 | $32.11 | $32.11 | 452,313 |
| 2019-12-31 | $31.01 | $31.95 | $31.01 | $31.70 | $31.70 | 277,876 |
| 2019-12-30 | $31.46 | $31.56 | $30.88 | $31.12 | $31.12 | 160,765 |
| 2019-12-27 | $31.23 | $31.71 | $30.97 | $31.44 | $31.44 | 246,457 |
| 2019-12-26 | $31.29 | $31.39 | $30.56 | $31.38 | $31.38 | 170,418 |
| 2019-12-24 | $31.04 | $31.15 | $30.66 | $31.06 | $31.06 | 208,144 |
| 2019-12-23 | $31.77 | $31.77 | $30.59 | $30.90 | $30.90 | 298,724 |
| 2019-12-20 | $30.69 | $31.91 | $30.42 | $31.77 | $31.77 | 686,333 |
| 2019-12-19 | $30.70 | $31.05 | $30.02 | $30.59 | $30.59 | 491,217 |
| 2019-12-18 | $30.72 | $31.64 | $30.25 | $30.83 | $30.83 | 577,777 |
| 2019-12-17 | $32.71 | $32.75 | $30.62 | $30.72 | $30.72 | 515,364 |
| 2019-12-16 | $33.02 | $33.20 | $32.35 | $32.52 | $32.52 | 194,357 |
| 2019-12-13 | $33.27 | $33.55 | $32.63 | $32.83 | $32.83 | 334,387 |
| 2019-12-12 | $33.99 | $34.30 | $33.13 | $33.36 | $33.36 | 240,525 |
| 2019-12-11 | $33.95 | $34.21 | $33.59 | $34.04 | $34.04 | 166,176 |
| 2019-12-10 | $33.70 | $34.25 | $33.46 | $33.86 | $33.86 | 208,031 |
| 2019-12-09 | $35.20 | $35.31 | $33.32 | $33.70 | $33.70 | 366,287 |
| 2019-12-06 | $34.91 | $35.53 | $34.67 | $35.20 | $35.20 | 396,813 |
| 2019-12-05 | $33.97 | $34.75 | $33.97 | $34.63 | $34.63 | 335,330 |
| 2019-12-04 | $33.15 | $34.21 | $32.95 | $33.86 | $33.86 | 456,067 |
| 2019-12-03 | $31.60 | $32.89 | $31.51 | $32.80 | $32.80 | 409,144 |
| 2019-12-02 | $32.60 | $32.87 | $31.66 | $32.03 | $32.03 | 280,427 |
| 2019-11-29 | $33.11 | $33.55 | $32.93 | $33.18 | $33.18 | 91,405 |
| 2019-11-27 | $33.42 | $33.92 | $33.03 | $33.20 | $33.20 | 181,003 |
| 2019-11-26 | $32.88 | $33.54 | $32.83 | $33.38 | $33.38 | 392,356 |
| 2019-11-25 | $31.98 | $32.92 | $31.98 | $32.67 | $32.67 | 323,534 |
| 2019-11-22 | $31.51 | $31.89 | $30.66 | $31.82 | $31.82 | 383,626 |
| 2019-11-21 | $32.29 | $32.73 | $31.22 | $31.41 | $31.41 | 307,636 |
| 2019-11-20 | $31.80 | $32.74 | $31.75 | $32.22 | $32.22 | 422,522 |
| 2019-11-19 | $31.53 | $32.33 | $31.19 | $31.88 | $31.88 | 340,525 |
| 2019-11-18 | $30.71 | $31.64 | $30.71 | $31.44 | $31.44 | 291,741 |
| 2019-11-15 | $30.90 | $31.28 | $30.36 | $30.89 | $30.89 | 238,271 |
| 2019-11-14 | $30.90 | $31.52 | $30.48 | $30.64 | $30.64 | 226,061 |
| 2019-11-13 | $29.98 | $31.27 | $29.98 | $31.12 | $31.12 | 391,029 |
| 2019-11-12 | $30.76 | $31.17 | $29.76 | $30.20 | $30.20 | 445,967 |
| 2019-11-11 | $29.75 | $30.87 | $29.75 | $30.54 | $30.54 | 423,678 |
| 2019-11-08 | $29.45 | $30.37 | $29.28 | $30.16 | $30.16 | 187,799 |
| 2019-11-07 | $31.26 | $31.26 | $29.26 | $29.45 | $29.45 | 498,067 |
| 2019-11-06 | $31.32 | $31.32 | $29.64 | $30.75 | $30.75 | 862,454 |
| 2019-11-05 | $31.40 | $32.12 | $31.35 | $31.46 | $31.46 | 377,414 |
| 2019-11-04 | $32.14 | $32.37 | $31.29 | $31.57 | $31.57 | 660,784 |
| 2019-11-01 | $28.53 | $32.37 | $28.15 | $31.79 | $31.79 | 1,306,549 |
| 2019-10-31 | $30.43 | $30.98 | $28.05 | $28.23 | $28.23 | 660,223 |
| 2019-10-30 | $29.01 | $29.61 | $28.39 | $29.43 | $29.43 | 442,646 |
| 2019-10-29 | $28.93 | $29.65 | $28.89 | $29.06 | $29.06 | 468,193 |
| 2019-10-28 | $30.79 | $31.07 | $28.87 | $29.01 | $29.01 | 529,622 |
| 2019-10-25 | $30.73 | $31.20 | $30.60 | $30.76 | $30.76 | 176,807 |
| 2019-10-24 | $29.70 | $30.82 | $29.68 | $30.79 | $30.79 | 304,248 |
| 2019-10-23 | $30.15 | $30.36 | $29.58 | $29.73 | $29.73 | 243,036 |
| 2019-10-22 | $30.99 | $31.11 | $30.19 | $30.31 | $30.31 | 294,233 |
| 2019-10-21 | $31.50 | $31.99 | $30.84 | $30.87 | $30.87 | 341,877 |
| 2019-10-18 | $30.70 | $31.45 | $30.36 | $31.28 | $31.28 | 339,515 |
| 2019-10-17 | $30.56 | $31.00 | $30.30 | $30.81 | $30.81 | 249,197 |
| 2019-10-16 | $29.79 | $30.54 | $29.79 | $30.49 | $30.49 | 279,069 |
| 2019-10-15 | $29.38 | $30.16 | $29.30 | $29.98 | $29.98 | 219,169 |
| 2019-10-14 | $28.91 | $29.46 | $28.77 | $29.17 | $29.17 | 179,821 |
| 2019-10-11 | $29.38 | $29.95 | $29.10 | $29.13 | $29.13 | 248,410 |
| 2019-10-10 | $29.06 | $29.13 | $28.47 | $28.86 | $28.86 | 264,787 |
| 2019-10-09 | $29.29 | $29.46 | $29.01 | $29.10 | $29.10 | 187,422 |
| 2019-10-08 | $28.95 | $29.19 | $28.23 | $29.02 | $29.02 | 333,041 |
| 2019-10-07 | $30.05 | $30.20 | $29.14 | $29.15 | $29.15 | 692,744 |
| 2019-10-04 | $29.62 | $30.30 | $29.07 | $29.97 | $29.97 | 401,983 |
| 2019-10-03 | $29.47 | $29.84 | $29.14 | $29.60 | $29.60 | 254,808 |
| 2019-10-02 | $29.40 | $29.67 | $29.05 | $29.51 | $29.51 | 273,414 |
| 2019-10-01 | $29.78 | $30.55 | $29.27 | $29.43 | $29.43 | 364,036 |
| 2019-09-30 | $29.21 | $30.38 | $29.19 | $30.09 | $30.09 | 444,340 |
| 2019-09-27 | $30.00 | $30.11 | $28.80 | $29.18 | $29.18 | 397,100 |
| 2019-09-26 | $30.64 | $30.87 | $29.47 | $29.90 | $29.90 | 340,001 |
| 2019-09-25 | $29.55 | $30.67 | $29.44 | $30.67 | $30.67 | 523,798 |
| 2019-09-24 | $30.22 | $30.28 | $29.33 | $29.42 | $29.42 | 523,544 |
| 2019-09-23 | $30.31 | $30.79 | $29.94 | $30.00 | $30.00 | 283,640 |
| 2019-09-20 | $30.92 | $31.34 | $30.22 | $30.69 | $30.69 | 437,146 |
| 2019-09-19 | $31.15 | $31.68 | $30.94 | $31.01 | $31.01 | 206,638 |
| 2019-09-18 | $31.38 | $31.60 | $30.52 | $31.09 | $31.09 | 344,462 |
| 2019-09-17 | $31.82 | $32.23 | $31.17 | $31.33 | $31.33 | 360,612 |
| 2019-09-16 | $31.26 | $32.04 | $30.83 | $31.96 | $31.96 | 425,885 |
| 2019-09-13 | $31.66 | $32.22 | $30.91 | $31.33 | $31.33 | 744,283 |
| 2019-09-12 | $30.73 | $31.75 | $30.69 | $31.54 | $31.54 | 724,300 |
| 2019-09-11 | $28.82 | $30.72 | $28.82 | $30.55 | $30.55 | 534,544 |
| 2019-09-10 | $29.80 | $30.03 | $28.51 | $28.53 | $28.53 | 471,805 |
| 2019-09-09 | $28.45 | $30.29 | $28.29 | $29.91 | $29.91 | 619,704 |
| 2019-09-06 | $28.13 | $28.36 | $27.70 | $28.19 | $28.19 | 257,296 |
| 2019-09-05 | $28.52 | $28.90 | $27.84 | $28.04 | $28.04 | 448,126 |
| 2019-09-04 | $27.44 | $28.24 | $27.35 | $28.10 | $28.10 | 522,287 |
| 2019-09-03 | $27.80 | $27.80 | $26.77 | $27.14 | $27.14 | 540,638 |
| 2019-08-30 | $27.89 | $28.26 | $27.57 | $28.00 | $28.00 | 538,007 |
| 2019-08-29 | $28.55 | $29.05 | $27.57 | $27.65 | $27.65 | 367,309 |
| 2019-08-28 | $27.77 | $28.45 | $27.25 | $28.33 | $28.33 | 691,181 |
| 2019-08-27 | $28.29 | $28.69 | $27.38 | $27.86 | $27.86 | 545,450 |
| 2019-08-26 | $28.57 | $28.79 | $27.97 | $28.24 | $28.24 | 829,840 |
| 2019-08-23 | $29.73 | $29.96 | $27.92 | $28.26 | $28.26 | 550,821 |
| 2019-08-22 | $30.51 | $30.81 | $29.69 | $30.11 | $30.11 | 259,086 |
| 2019-08-21 | $30.55 | $30.69 | $29.96 | $30.51 | $30.51 | 307,751 |
| 2019-08-20 | $30.20 | $30.43 | $29.90 | $29.94 | $29.94 | 415,534 |
| 2019-08-19 | $30.43 | $30.84 | $30.28 | $30.30 | $30.30 | 441,217 |
| 2019-08-16 | $29.90 | $30.27 | $29.64 | $30.13 | $30.13 | 257,841 |
| 2019-08-15 | $29.64 | $29.87 | $29.34 | $29.71 | $29.71 | 250,182 |
| 2019-08-14 | $30.11 | $30.41 | $29.28 | $29.52 | $29.52 | 299,170 |
| 2019-08-13 | $29.85 | $30.76 | $29.79 | $30.63 | $30.63 | 427,509 |
| 2019-08-12 | $29.84 | $30.06 | $29.10 | $29.83 | $29.83 | 751,898 |
| 2019-08-09 | $29.50 | $30.47 | $29.34 | $30.14 | $30.14 | 711,613 |
| 2019-08-08 | $29.06 | $30.00 | $28.99 | $29.64 | $29.64 | 856,646 |
| 2019-08-07 | $28.75 | $29.38 | $28.54 | $29.11 | $29.11 | 624,276 |
| 2019-08-06 | $29.37 | $29.89 | $28.45 | $29.03 | $29.03 | 753,301 |
| 2019-08-05 | $30.51 | $31.14 | $28.98 | $29.26 | $29.26 | 771,669 |
| 2019-08-02 | $30.00 | $31.48 | $29.81 | $31.10 | $31.10 | 860,984 |
| 2019-08-01 | $30.30 | $32.44 | $29.19 | $30.00 | $30.00 | 1,487,069 |
| 2019-07-31 | $29.18 | $29.50 | $28.47 | $28.50 | $28.50 | 562,441 |
| 2019-07-30 | $27.18 | $29.68 | $27.06 | $29.13 | $29.13 | 1,001,428 |
| 2019-07-29 | $27.95 | $28.07 | $26.88 | $27.30 | $27.30 | 475,823 |
| 2019-07-26 | $28.36 | $28.64 | $27.82 | $28.01 | $28.01 | 290,552 |
| 2019-07-25 | $28.27 | $28.52 | $28.00 | $28.20 | $28.20 | 313,433 |
| 2019-07-24 | $27.20 | $28.25 | $27.20 | $28.21 | $28.21 | 308,447 |
| 2019-07-23 | $26.95 | $27.23 | $26.35 | $27.22 | $27.22 | 256,582 |
| 2019-07-22 | $27.34 | $27.52 | $26.77 | $26.78 | $26.78 | 411,350 |
| 2019-07-19 | $27.64 | $28.01 | $27.24 | $27.25 | $27.25 | 398,162 |
| 2019-07-18 | $27.91 | $28.07 | $27.38 | $27.64 | $27.64 | 461,210 |
| 2019-07-17 | $28.12 | $28.35 | $27.66 | $27.75 | $27.75 | 315,201 |
| 2019-07-16 | $27.80 | $28.43 | $27.80 | $28.20 | $28.20 | 322,341 |
| 2019-07-15 | $27.79 | $28.34 | $27.61 | $27.87 | $27.87 | 329,035 |
| 2019-07-12 | $27.35 | $27.88 | $27.21 | $27.74 | $27.74 | 483,287 |
| 2019-07-11 | $27.37 | $27.39 | $27.01 | $27.19 | $27.19 | 235,271 |
| 2019-07-10 | $26.90 | $27.35 | $26.82 | $27.31 | $27.31 | 298,769 |
| 2019-07-09 | $26.63 | $26.91 | $26.31 | $26.67 | $26.67 | 223,774 |
| 2019-07-08 | $26.59 | $26.90 | $26.32 | $26.75 | $26.75 | 296,865 |
| 2019-07-05 | $26.87 | $27.14 | $26.04 | $26.75 | $26.75 | 303,262 |
| 2019-07-03 | $27.24 | $27.32 | $26.93 | $27.16 | $27.16 | 154,302 |
| 2019-07-02 | $27.20 | $27.71 | $26.71 | $26.98 | $26.98 | 212,591 |
| 2019-07-01 | $27.48 | $27.98 | $26.82 | $27.20 | $27.20 | 441,532 |
| 2019-06-28 | $27.03 | $27.76 | $27.03 | $27.38 | $27.38 | 2,929,256 |
| 2019-06-27 | $26.42 | $27.08 | $26.42 | $26.96 | $26.96 | 381,376 |
| 2019-06-26 | $26.40 | $26.62 | $26.04 | $26.24 | $26.24 | 292,876 |
| 2019-06-25 | $26.91 | $27.28 | $26.14 | $26.28 | $26.28 | 401,642 |
| 2019-06-24 | $27.45 | $27.79 | $26.63 | $26.65 | $26.65 | 360,039 |
| 2019-06-21 | $27.64 | $28.11 | $27.40 | $27.49 | $27.49 | 740,613 |
| 2019-06-20 | $27.50 | $28.00 | $26.90 | $27.92 | $27.92 | 1,070,628 |
| 2019-06-19 | $26.65 | $27.53 | $26.27 | $27.35 | $27.35 | 453,731 |
| 2019-06-18 | $26.95 | $27.46 | $26.64 | $26.70 | $26.70 | 621,040 |
| 2019-06-17 | $26.01 | $26.76 | $25.09 | $26.69 | $26.69 | 753,653 |
| 2019-06-14 | $25.29 | $26.03 | $25.17 | $25.91 | $25.91 | 626,302 |
| 2019-06-13 | $24.24 | $25.46 | $24.12 | $25.45 | $25.45 | 604,253 |
| 2019-06-12 | $24.73 | $24.99 | $23.96 | $24.00 | $24.00 | 540,620 |
| 2019-06-11 | $25.64 | $25.69 | $24.65 | $24.69 | $24.69 | 624,052 |
| 2019-06-10 | $25.37 | $26.02 | $25.37 | $25.46 | $25.46 | 483,827 |
| 2019-06-07 | $25.12 | $25.45 | $24.83 | $25.21 | $25.21 | 408,639 |
| 2019-06-06 | $25.31 | $25.93 | $24.80 | $24.91 | $24.91 | 326,488 |
| 2019-06-05 | $24.81 | $25.54 | $24.41 | $25.39 | $25.39 | 491,495 |
| 2019-06-04 | $24.81 | $24.87 | $23.88 | $24.59 | $24.59 | 598,032 |
| 2019-06-03 | $23.39 | $24.80 | $22.87 | $24.56 | $24.56 | 732,474 |
| 2019-05-31 | $23.70 | $23.91 | $23.19 | $23.39 | $23.39 | 492,222 |
| 2019-05-30 | $24.40 | $24.42 | $23.82 | $24.03 | $24.03 | 580,868 |
| 2019-05-29 | $24.26 | $25.03 | $24.19 | $24.40 | $24.40 | 637,168 |
| 2019-05-28 | $25.32 | $25.62 | $24.16 | $24.48 | $24.48 | 728,078 |
| 2019-05-24 | $25.00 | $25.73 | $24.76 | $25.60 | $25.60 | 835,741 |
| 2019-05-23 | $25.43 | $25.98 | $24.83 | $24.95 | $24.95 | 1,012,362 |
| 2019-05-22 | $22.05 | $25.00 | $21.78 | $24.80 | $24.80 | 1,802,197 |
| 2019-05-21 | $21.19 | $21.85 | $21.16 | $21.78 | $21.78 | 475,412 |
| 2019-05-20 | $21.79 | $21.85 | $20.72 | $20.98 | $20.98 | 277,811 |
| 2019-05-17 | $21.67 | $22.12 | $21.60 | $21.95 | $21.95 | 496,794 |
| 2019-05-16 | $21.68 | $21.97 | $21.54 | $21.89 | $21.89 | 295,414 |
| 2019-05-15 | $21.17 | $21.69 | $20.93 | $21.66 | $21.66 | 469,431 |
| 2019-05-14 | $20.69 | $21.44 | $20.49 | $21.31 | $21.31 | 569,187 |
| 2019-05-13 | $20.44 | $20.82 | $20.18 | $20.63 | $20.63 | 470,631 |
| 2019-05-10 | $20.94 | $21.28 | $20.75 | $21.10 | $21.10 | 415,119 |
| 2019-05-09 | $20.43 | $21.05 | $20.20 | $21.01 | $21.01 | 349,698 |
| 2019-05-08 | $20.35 | $20.82 | $20.35 | $20.60 | $20.60 | 361,222 |
| 2019-05-07 | $21.19 | $21.29 | $19.95 | $20.49 | $20.49 | 679,740 |
| 2019-05-06 | $21.30 | $21.71 | $21.03 | $21.47 | $21.47 | 298,584 |
| 2019-05-03 | $21.57 | $21.86 | $20.98 | $21.78 | $21.78 | 253,469 |
| 2019-05-02 | $20.87 | $21.98 | $20.79 | $21.37 | $21.37 | 364,213 |
| 2019-05-01 | $21.21 | $21.97 | $20.89 | $21.09 | $21.09 | 624,575 |
| 2019-04-30 | $20.18 | $21.14 | $20.18 | $21.11 | $21.11 | 332,306 |
| 2019-04-29 | $19.78 | $20.27 | $19.70 | $20.20 | $20.20 | 253,780 |
| 2019-04-26 | $20.00 | $20.07 | $19.41 | $19.75 | $19.75 | 442,225 |
| 2019-04-25 | $20.30 | $20.34 | $19.72 | $20.00 | $20.00 | 241,198 |
| 2019-04-24 | $20.49 | $20.84 | $20.13 | $20.51 | $20.51 | 173,809 |
| 2019-04-23 | $20.01 | $20.59 | $19.84 | $20.55 | $20.55 | 390,221 |
| 2019-04-22 | $20.13 | $20.41 | $19.47 | $19.83 | $19.83 | 256,917 |
| 2019-04-18 | $20.06 | $20.47 | $19.92 | $20.19 | $20.19 | 199,421 |
| 2019-04-17 | $20.16 | $20.26 | $19.86 | $20.16 | $20.16 | 207,100 |
| 2019-04-16 | $19.84 | $20.13 | $19.69 | $20.10 | $20.10 | 188,045 |
| 2019-04-15 | $20.04 | $20.20 | $19.43 | $19.79 | $19.79 | 194,773 |
| 2019-04-12 | $20.21 | $20.21 | $19.77 | $19.93 | $19.93 | 272,972 |
| 2019-04-11 | $20.20 | $20.34 | $19.96 | $20.00 | $20.00 | 286,743 |
| 2019-04-10 | $19.96 | $20.40 | $19.96 | $20.10 | $20.10 | 363,331 |
| 2019-04-09 | $20.56 | $20.68 | $19.78 | $19.92 | $19.92 | 491,210 |
| 2019-04-08 | $20.65 | $21.04 | $20.45 | $20.75 | $20.75 | 751,764 |
| 2019-04-05 | $20.42 | $20.93 | $20.18 | $20.77 | $20.77 | 978,132 |
| 2019-04-04 | $20.17 | $20.73 | $20.15 | $20.32 | $20.32 | 1,417,947 |
| 2019-04-03 | $19.99 | $20.35 | $19.90 | $20.16 | $20.16 | 375,033 |
| 2019-04-02 | $19.33 | $19.89 | $19.20 | $19.79 | $19.79 | 335,703 |
| 2019-04-01 | $19.11 | $19.36 | $18.95 | $19.33 | $19.33 | 386,841 |
| 2019-03-29 | $19.08 | $19.46 | $18.69 | $19.00 | $19.00 | 338,820 |
| 2019-03-28 | $19.11 | $19.38 | $18.77 | $18.91 | $18.91 | 243,085 |
| 2019-03-27 | $19.10 | $19.29 | $18.90 | $19.01 | $19.01 | 418,730 |
| 2019-03-26 | $19.18 | $19.18 | $18.54 | $18.99 | $18.99 | 346,294 |
| 2019-03-25 | $18.77 | $19.17 | $18.71 | $18.99 | $18.99 | 381,939 |
| 2019-03-22 | $19.35 | $19.58 | $18.53 | $18.75 | $18.75 | 600,053 |
| 2019-03-21 | $19.01 | $19.79 | $19.01 | $19.55 | $19.55 | 469,125 |
| 2019-03-20 | $19.02 | $19.47 | $18.39 | $19.05 | $19.05 | 467,038 |
| 2019-03-19 | $19.77 | $19.84 | $19.07 | $19.08 | $19.08 | 326,591 |
| 2019-03-18 | $19.48 | $19.87 | $19.21 | $19.69 | $19.69 | 279,691 |
| 2019-03-15 | $19.36 | $19.72 | $19.30 | $19.46 | $19.46 | 1,388,796 |
| 2019-03-14 | $19.87 | $20.04 | $19.20 | $19.37 | $19.37 | 510,323 |
| 2019-03-13 | $20.67 | $20.67 | $19.94 | $19.95 | $19.95 | 463,122 |
| 2019-03-12 | $20.52 | $20.68 | $20.31 | $20.52 | $20.52 | 292,223 |
| 2019-03-11 | $20.02 | $20.76 | $19.87 | $20.53 | $20.53 | 433,115 |
| 2019-03-08 | $19.81 | $20.26 | $19.68 | $19.94 | $19.94 | 447,209 |
| 2019-03-07 | $19.47 | $20.03 | $19.03 | $19.99 | $19.99 | 720,331 |
| 2019-03-06 | $20.09 | $20.09 | $19.42 | $19.49 | $19.49 | 543,647 |
| 2019-03-05 | $20.92 | $20.97 | $20.09 | $20.12 | $20.12 | 723,038 |
| 2019-03-04 | $21.23 | $21.84 | $20.70 | $20.78 | $20.78 | 837,031 |
| 2019-03-01 | $20.11 | $21.13 | $20.11 | $21.09 | $21.09 | 2,010,582 |
| 2019-02-28 | $21.01 | $21.25 | $19.80 | $19.86 | $19.86 | 6,326,267 |
| 2019-02-27 | $21.87 | $22.03 | $21.46 | $22.00 | $22.00 | 535,826 |
| 2019-02-26 | $21.48 | $22.16 | $21.35 | $21.99 | $21.99 | 956,435 |
| 2019-02-25 | $21.66 | $21.81 | $21.26 | $21.71 | $21.71 | 759,139 |
| 2019-02-22 | $20.77 | $21.81 | $20.77 | $21.39 | $21.39 | 1,087,341 |
| 2019-02-21 | $20.22 | $20.72 | $20.09 | $20.66 | $20.66 | 530,758 |
| 2019-02-20 | $20.27 | $20.43 | $19.97 | $20.31 | $20.31 | 356,982 |
| 2019-02-19 | $19.70 | $20.28 | $19.59 | $20.22 | $20.22 | 751,920 |
| 2019-02-15 | $19.33 | $19.85 | $19.22 | $19.73 | $19.73 | 445,615 |
| 2019-02-14 | $19.17 | $19.39 | $18.77 | $19.30 | $19.30 | 367,365 |
| 2019-02-13 | $19.70 | $19.96 | $19.19 | $19.42 | $19.42 | 652,578 |
| 2019-02-12 | $19.45 | $19.73 | $19.15 | $19.70 | $19.70 | 1,065,930 |
| 2019-02-11 | $19.40 | $19.68 | $19.02 | $19.20 | $19.20 | 580,804 |
| 2019-02-08 | $18.91 | $19.40 | $18.91 | $19.26 | $19.26 | 678,512 |
| 2019-02-07 | $19.46 | $19.68 | $19.05 | $19.22 | $19.22 | 928,806 |
| 2019-02-06 | $19.25 | $20.79 | $18.61 | $19.62 | $19.62 | 4,267,591 |
| 2019-02-05 | $17.60 | $17.71 | $16.50 | $16.85 | $16.85 | 1,141,399 |
| 2019-02-04 | $17.81 | $18.00 | $17.50 | $17.69 | $17.69 | 754,843 |
| 2019-02-01 | $18.04 | $18.17 | $17.57 | $17.79 | $17.79 | 525,201 |
| 2019-01-31 | $17.83 | $18.92 | $17.81 | $18.06 | $18.06 | 1,199,213 |
| 2019-01-30 | $16.68 | $17.19 | $16.22 | $17.12 | $17.12 | 378,439 |
| 2019-01-29 | $16.16 | $16.62 | $15.90 | $16.48 | $16.48 | 366,198 |
| 2019-01-28 | $15.96 | $16.58 | $15.66 | $16.20 | $16.20 | 750,609 |
| 2019-01-25 | $15.90 | $16.52 | $15.85 | $16.20 | $16.20 | 535,624 |
| 2019-01-24 | $15.26 | $15.87 | $15.05 | $15.85 | $15.85 | 158,137 |
| 2019-01-23 | $15.27 | $15.50 | $14.65 | $15.13 | $15.13 | 421,264 |
| 2019-01-22 | $15.83 | $15.83 | $15.01 | $15.13 | $15.13 | 634,372 |
| 2019-01-18 | $15.93 | $16.19 | $15.69 | $15.99 | $15.99 | 311,571 |
| 2019-01-17 | $15.44 | $15.91 | $15.42 | $15.82 | $15.82 | 244,694 |
| 2019-01-16 | $15.48 | $15.79 | $15.36 | $15.63 | $15.63 | 399,516 |
| 2019-01-15 | $15.26 | $15.53 | $14.99 | $15.44 | $15.44 | 433,076 |
| 2019-01-14 | $14.99 | $15.60 | $14.92 | $15.25 | $15.25 | 632,238 |
| 2019-01-11 | $15.24 | $15.42 | $14.80 | $15.14 | $15.14 | 768,102 |
| 2019-01-10 | $15.42 | $15.66 | $14.81 | $15.43 | $15.43 | 395,564 |
| 2019-01-09 | $15.90 | $16.14 | $15.31 | $15.57 | $15.57 | 401,339 |
| 2019-01-08 | $16.17 | $16.22 | $15.38 | $15.76 | $15.76 | 493,022 |
| 2019-01-07 | $15.10 | $16.13 | $14.89 | $15.97 | $15.97 | 839,478 |
| 2019-01-04 | $14.55 | $15.24 | $14.32 | $14.99 | $14.99 | 677,355 |
| 2019-01-03 | $14.54 | $14.73 | $14.07 | $14.24 | $14.24 | 547,234 |
| 2019-01-02 | $14.31 | $15.36 | $14.31 | $14.75 | $14.75 | 1,036,156 |
| 2018-12-31 | $14.24 | $14.76 | $14.00 | $14.69 | $14.69 | 592,482 |
| 2018-12-28 | $14.03 | $14.36 | $13.74 | $14.06 | $14.06 | 508,501 |
| 2018-12-27 | $13.51 | $14.05 | $13.23 | $14.01 | $14.01 | 573,295 |
| 2018-12-26 | $13.01 | $13.86 | $12.72 | $13.84 | $13.84 | 682,783 |
| 2018-12-24 | $13.23 | $13.64 | $12.77 | $12.80 | $12.80 | 452,822 |
| 2018-12-21 | $14.72 | $14.72 | $13.31 | $13.46 | $13.46 | 1,982,457 |
| 2018-12-20 | $15.71 | $16.03 | $14.71 | $14.78 | $14.78 | 712,943 |
| 2018-12-19 | $16.00 | $16.46 | $15.65 | $15.79 | $15.79 | 1,248,688 |
| 2018-12-18 | $15.13 | $16.05 | $15.07 | $16.00 | $16.00 | 1,118,904 |
| 2018-12-17 | $15.13 | $15.98 | $14.93 | $14.97 | $14.97 | 626,570 |
| 2018-12-14 | $15.53 | $15.88 | $14.91 | $15.21 | $15.21 | 533,298 |
| 2018-12-13 | $16.68 | $16.73 | $15.50 | $15.73 | $15.73 | 680,135 |
| 2018-12-12 | $17.05 | $17.16 | $16.37 | $16.51 | $16.51 | 595,442 |
| 2018-12-11 | $18.00 | $18.15 | $16.47 | $16.86 | $16.86 | 501,248 |
| 2018-12-10 | $17.45 | $17.88 | $16.96 | $17.54 | $17.54 | 609,048 |
| 2018-12-07 | $18.19 | $18.89 | $17.54 | $17.62 | $17.62 | 1,359,103 |
| 2018-12-06 | $18.16 | $18.33 | $17.62 | $18.30 | $18.30 | 840,476 |
| 2018-12-04 | $21.67 | $21.90 | $18.12 | $18.35 | $18.35 | 1,661,178 |
| 2018-12-03 | $23.02 | $23.25 | $21.83 | $21.94 | $21.94 | 687,085 |
| 2018-11-30 | $22.21 | $23.16 | $22.06 | $22.52 | $22.52 | 1,254,893 |
| 2018-11-29 | $21.65 | $22.33 | $21.65 | $22.16 | $22.16 | 662,874 |
| 2018-11-28 | $22.04 | $22.78 | $21.48 | $22.00 | $22.00 | 2,339,589 |
| 2018-11-27 | $23.30 | $23.97 | $22.54 | $22.75 | $22.75 | 348,350 |
| 2018-11-26 | $23.99 | $24.37 | $23.45 | $23.59 | $23.59 | 331,432 |
| 2018-11-23 | $23.18 | $24.16 | $23.18 | $23.63 | $23.63 | 103,919 |
| 2018-11-21 | $22.37 | $23.65 | $22.02 | $23.46 | $23.46 | 265,307 |
| 2018-11-20 | $21.51 | $22.60 | $21.43 | $22.14 | $22.14 | 390,195 |
| 2018-11-19 | $23.85 | $24.18 | $22.06 | $22.14 | $22.14 | 356,894 |
| 2018-11-16 | $23.30 | $23.98 | $22.91 | $23.94 | $23.94 | 220,613 |
| 2018-11-15 | $22.91 | $23.55 | $22.71 | $23.48 | $23.48 | 347,710 |
| 2018-11-14 | $23.45 | $24.13 | $22.98 | $23.03 | $23.03 | 283,673 |
| 2018-11-13 | $22.21 | $23.46 | $22.07 | $23.22 | $23.22 | 404,724 |
| 2018-11-12 | $23.41 | $23.42 | $21.80 | $22.15 | $22.15 | 462,155 |
| 2018-11-09 | $25.31 | $25.40 | $23.46 | $23.63 | $23.63 | 317,236 |
| 2018-11-08 | $24.78 | $25.95 | $24.26 | $25.56 | $25.56 | 205,460 |
| 2018-11-07 | $25.75 | $25.75 | $24.62 | $25.13 | $25.13 | 365,501 |
| 2018-11-06 | $24.97 | $26.54 | $24.82 | $25.35 | $25.35 | 602,062 |
| 2018-11-05 | $25.12 | $25.40 | $24.22 | $24.61 | $24.61 | 499,717 |
| 2018-11-02 | $25.81 | $25.81 | $24.79 | $25.20 | $25.20 | 327,633 |
| 2018-11-01 | $24.07 | $25.77 | $23.83 | $25.60 | $25.60 | 336,454 |
| 2018-10-31 | $24.75 | $25.35 | $23.14 | $23.83 | $23.83 | 592,444 |
| 2018-10-30 | $22.95 | $24.36 | $22.72 | $24.29 | $24.29 | 394,983 |
| 2018-10-29 | $23.96 | $24.37 | $22.70 | $23.07 | $23.07 | 482,585 |
| 2018-10-26 | $22.49 | $23.89 | $22.24 | $23.39 | $23.39 | 568,648 |
| 2018-10-25 | $22.15 | $23.07 | $22.15 | $23.01 | $23.01 | 704,097 |
| 2018-10-24 | $23.10 | $23.64 | $21.75 | $21.83 | $21.83 | 592,200 |
| 2018-10-23 | $22.18 | $23.07 | $21.89 | $22.98 | $22.98 | 736,364 |
| 2018-10-22 | $24.32 | $24.55 | $21.93 | $22.46 | $22.46 | 1,239,159 |
| 2018-10-19 | $26.32 | $26.32 | $24.23 | $24.23 | $24.23 | 689,973 |
| 2018-10-18 | $26.87 | $27.35 | $26.28 | $26.32 | $26.32 | 392,665 |
| 2018-10-17 | $26.79 | $27.28 | $26.26 | $27.11 | $27.11 | 404,497 |
| 2018-10-16 | $25.71 | $27.08 | $25.49 | $27.02 | $27.02 | 491,185 |
| 2018-10-15 | $25.43 | $25.62 | $25.20 | $25.51 | $25.51 | 478,394 |
| 2018-10-12 | $24.93 | $25.70 | $24.78 | $25.53 | $25.53 | 858,202 |
| 2018-10-11 | $24.96 | $25.73 | $24.24 | $24.44 | $24.44 | 887,388 |
| 2018-10-10 | $26.97 | $27.17 | $24.79 | $25.13 | $25.13 | 1,019,043 |
| 2018-10-09 | $29.00 | $29.63 | $26.35 | $27.00 | $27.00 | 1,055,242 |
| 2018-10-08 | $29.15 | $29.58 | $28.55 | $29.09 | $29.09 | 564,428 |
| 2018-10-05 | $29.98 | $29.98 | $28.24 | $29.36 | $29.36 | 2,087,341 |
| 2018-10-04 | $29.73 | $30.95 | $29.68 | $30.02 | $30.02 | 587,171 |
| 2018-10-03 | $29.85 | $30.17 | $29.56 | $30.00 | $30.00 | 869,986 |
| 2018-10-02 | $29.33 | $30.18 | $29.28 | $29.73 | $29.73 | 811,598 |
| 2018-10-01 | $28.70 | $29.99 | $28.65 | $29.16 | $29.16 | 872,861 |
| 2018-09-28 | $28.32 | $28.67 | $28.06 | $28.57 | $28.57 | 712,756 |
| 2018-09-27 | $29.54 | $29.78 | $27.90 | $28.51 | $28.51 | 543,963 |
| 2018-09-26 | $30.79 | $31.00 | $29.32 | $29.77 | $29.77 | 737,854 |
| 2018-09-25 | $30.27 | $31.19 | $30.27 | $30.92 | $30.92 | 2,152,739 |
| 2018-09-24 | $30.17 | $31.09 | $30.10 | $30.20 | $30.20 | 1,248,293 |
| 2018-09-21 | $30.05 | $30.51 | $29.90 | $30.03 | $30.03 | 6,224,090 |
| 2018-09-20 | $28.84 | $30.01 | $27.26 | $29.91 | $29.91 | 1,384,800 |
| 2018-09-19 | $30.14 | $30.75 | $30.10 | $30.61 | $30.61 | 354,494 |
| 2018-09-18 | $29.61 | $30.28 | $29.61 | $30.13 | $30.13 | 187,900 |
| 2018-09-17 | $29.89 | $30.03 | $29.28 | $29.66 | $29.66 | 250,574 |
| 2018-09-14 | $30.03 | $30.41 | $29.35 | $30.16 | $30.16 | 185,075 |
| 2018-09-13 | $29.96 | $30.51 | $29.65 | $30.10 | $30.10 | 276,348 |
| 2018-09-12 | $29.88 | $30.25 | $29.44 | $29.94 | $29.94 | 210,534 |
| 2018-09-11 | $28.31 | $29.99 | $28.31 | $29.83 | $29.83 | 323,417 |
| 2018-09-10 | $28.55 | $28.75 | $28.19 | $28.54 | $28.54 | 150,126 |
| 2018-09-07 | $27.99 | $29.11 | $27.94 | $28.39 | $28.39 | 227,899 |
| 2018-09-06 | $27.63 | $27.74 | $27.02 | $27.58 | $27.58 | 222,310 |
| 2018-09-05 | $27.41 | $27.63 | $26.53 | $27.50 | $27.50 | 298,531 |
| 2018-09-04 | $28.64 | $28.79 | $27.34 | $27.45 | $27.45 | 253,405 |
| 2018-08-31 | $29.09 | $29.09 | $28.65 | $28.91 | $28.91 | 179,392 |
| 2018-08-30 | $28.52 | $29.51 | $28.52 | $29.02 | $29.02 | 123,785 |
| 2018-08-29 | $29.53 | $29.53 | $28.60 | $28.70 | $28.70 | 159,039 |
| 2018-08-28 | $30.12 | $30.29 | $28.54 | $29.35 | $29.35 | 253,563 |
| 2018-08-27 | $28.23 | $29.10 | $27.95 | $28.97 | $28.97 | 216,013 |
| 2018-08-24 | $28.28 | $28.67 | $27.71 | $28.12 | $28.12 | 174,992 |
| 2018-08-23 | $27.86 | $28.50 | $27.83 | $28.10 | $28.10 | 170,240 |
| 2018-08-22 | $27.03 | $28.87 | $26.99 | $27.93 | $27.93 | 409,668 |
| 2018-08-21 | $25.60 | $27.40 | $25.20 | $27.03 | $27.03 | 369,276 |
| 2018-08-20 | $25.53 | $26.17 | $24.86 | $25.58 | $25.58 | 277,445 |
| 2018-08-17 | $25.16 | $25.53 | $24.54 | $25.28 | $25.28 | 259,213 |
| 2018-08-16 | $24.48 | $25.57 | $24.40 | $25.24 | $25.24 | 250,655 |
| 2018-08-15 | $24.70 | $24.83 | $23.74 | $24.31 | $24.31 | 338,358 |
| 2018-08-14 | $25.00 | $25.38 | $24.46 | $25.05 | $25.05 | 218,385 |
| 2018-08-13 | $26.40 | $26.40 | $24.81 | $24.87 | $24.87 | 462,169 |
| 2018-08-10 | $27.26 | $27.47 | $25.86 | $26.46 | $26.46 | 474,105 |
| 2018-08-09 | $27.91 | $28.31 | $27.10 | $27.90 | $27.90 | 395,226 |
| 2018-08-08 | $28.57 | $29.50 | $27.58 | $27.83 | $27.83 | 567,393 |
| 2018-08-07 | $26.35 | $28.06 | $26.00 | $27.40 | $27.40 | 644,926 |
| 2018-08-06 | $24.40 | $26.69 | $24.40 | $26.20 | $26.20 | 1,050,957 |
| 2018-08-03 | $23.15 | $25.49 | $23.15 | $24.24 | $24.24 | 4,486,264 |
| 2018-08-02 | $24.92 | $25.47 | $23.26 | $23.69 | $23.69 | 790,493 |
| 2018-08-01 | $25.41 | $25.63 | $24.78 | $25.57 | $25.57 | 375,169 |
| 2018-07-31 | $26.55 | $26.56 | $24.80 | $25.68 | $25.68 | 264,899 |
| 2018-07-30 | $28.76 | $28.93 | $27.50 | $27.63 | $27.63 | 54,764 |
| 2018-07-27 | $29.11 | $29.75 | $28.43 | $28.76 | $28.76 | 106,879 |
| 2018-07-26 | $28.72 | $29.66 | $28.25 | $29.15 | $29.15 | 60,453 |
| 2018-07-25 | $28.36 | $28.94 | $28.20 | $28.60 | $28.60 | 52,661 |
| 2018-07-24 | $29.43 | $29.89 | $28.37 | $28.44 | $28.44 | 47,015 |
| 2018-07-23 | $29.27 | $29.94 | $28.90 | $29.44 | $29.44 | 56,427 |
| 2018-07-20 | $29.56 | $29.56 | $29.11 | $29.27 | $29.27 | 95,169 |
| 2018-07-19 | $29.69 | $30.49 | $29.09 | $29.57 | $29.57 | 88,128 |
| 2018-07-18 | $31.68 | $31.79 | $28.73 | $29.55 | $29.55 | 235,489 |
| 2018-07-17 | $31.21 | $32.16 | $31.17 | $31.68 | $31.68 | 84,849 |
| 2018-07-16 | $32.47 | $32.47 | $31.18 | $31.40 | $31.40 | 124,844 |
| 2018-07-13 | $32.40 | $32.99 | $32.40 | $32.58 | $32.58 | 58,134 |
| 2018-07-12 | $32.70 | $32.81 | $31.61 | $32.66 | $32.66 | 63,133 |
| 2018-07-11 | $33.00 | $33.41 | $32.18 | $32.54 | $32.54 | 94,051 |
| 2018-07-10 | $33.51 | $34.16 | $33.01 | $33.23 | $33.23 | 161,356 |
| 2018-07-09 | $33.62 | $34.22 | $33.19 | $33.43 | $33.43 | 71,685 |
| 2018-07-06 | $34.39 | $34.45 | $33.17 | $33.49 | $33.49 | 101,342 |
| 2018-07-05 | $33.42 | $34.45 | $33.42 | $34.38 | $34.38 | 96,529 |
| 2018-07-03 | $34.16 | $34.16 | $33.25 | $33.35 | $33.35 | 50,502 |
| 2018-07-02 | $34.56 | $34.66 | $33.11 | $34.10 | $34.10 | 92,153 |
| 2018-06-29 | $35.04 | $35.29 | $34.76 | $35.04 | $35.04 | 166,543 |
| 2018-06-28 | $34.27 | $35.30 | $33.86 | $34.70 | $34.70 | 125,110 |
| 2018-06-27 | $35.26 | $35.52 | $34.16 | $34.42 | $34.42 | 132,779 |
| 2018-06-26 | $33.42 | $35.65 | $33.24 | $35.26 | $35.26 | 306,437 |
| 2018-06-25 | $31.29 | $33.58 | $31.26 | $33.31 | $33.31 | 221,189 |
| 2018-06-22 | $30.76 | $31.46 | $30.16 | $31.25 | $31.25 | 779,883 |
| 2018-06-21 | $32.52 | $33.01 | $30.06 | $31.02 | $31.02 | 109,841 |
| 2018-06-20 | $33.44 | $33.44 | $32.04 | $32.49 | $32.49 | 73,409 |
| 2018-06-19 | $33.48 | $33.69 | $32.22 | $33.31 | $33.31 | 68,034 |
| 2018-06-18 | $32.57 | $33.99 | $32.17 | $33.88 | $33.88 | 75,074 |
| 2018-06-15 | $31.24 | $33.87 | $31.24 | $32.93 | $32.93 | 175,549 |
| 2018-06-14 | $32.19 | $32.19 | $30.47 | $31.33 | $31.33 | 130,101 |
| 2018-06-13 | $34.00 | $34.00 | $31.07 | $32.08 | $32.08 | 117,792 |
| 2018-06-12 | $32.63 | $34.50 | $32.58 | $33.66 | $33.66 | 88,218 |
| 2018-06-11 | $33.00 | $33.19 | $31.51 | $32.35 | $32.35 | 71,024 |
| 2018-06-08 | $31.09 | $33.00 | $31.09 | $32.89 | $32.89 | 115,892 |
| 2018-06-07 | $32.30 | $32.39 | $30.27 | $31.23 | $31.23 | 93,143 |
| 2018-06-06 | $32.25 | $32.37 | $31.21 | $32.21 | $32.21 | 99,799 |
| 2018-06-05 | $33.26 | $33.40 | $31.64 | $32.06 | $32.06 | 126,908 |
| 2018-06-04 | $33.50 | $34.81 | $32.27 | $33.00 | $33.00 | 88,235 |
| 2018-06-01 | $31.61 | $34.78 | $31.52 | $33.39 | $33.39 | 230,646 |
| 2018-05-31 | $30.22 | $31.74 | $30.22 | $31.74 | $31.16 | 117,297 |
| 2018-05-30 | $30.00 | $31.70 | $29.77 | $30.07 | $29.52 | 91,997 |
| 2018-05-29 | $29.87 | $30.00 | $28.97 | $29.78 | $29.23 | 48,551 |
| 2018-05-25 | $30.61 | $30.85 | $29.48 | $30.04 | $29.49 | 41,078 |
| 2018-05-24 | $31.00 | $31.39 | $29.48 | $30.36 | $29.80 | 153,509 |
| 2018-05-23 | $28.41 | $29.94 | $28.41 | $29.23 | $28.69 | 86,276 |
| 2018-05-22 | $32.48 | $32.50 | $28.49 | $28.73 | $28.20 | 138,424 |
| 2018-05-21 | $30.08 | $32.89 | $30.00 | $32.47 | $31.87 | 165,085 |
| 2018-05-18 | $29.24 | $29.96 | $28.55 | $29.62 | $29.08 | 52,253 |
| 2018-05-17 | $28.38 | $29.25 | $28.02 | $29.22 | $28.68 | 41,464 |
| 2018-05-16 | $28.42 | $29.00 | $27.73 | $28.27 | $27.75 | 70,838 |
| 2018-05-15 | $28.38 | $28.64 | $27.08 | $28.08 | $27.57 | 62,718 |
| 2018-05-14 | $29.00 | $29.10 | $27.65 | $28.73 | $28.20 | 86,569 |
| 2018-05-11 | $28.78 | $29.00 | $28.11 | $28.99 | $28.46 | 64,714 |
| 2018-05-10 | $27.20 | $29.08 | $26.37 | $28.57 | $28.05 | 112,868 |
| 2018-05-09 | $26.79 | $27.11 | $25.97 | $26.77 | $26.28 | 45,924 |
| 2018-05-08 | $26.30 | $27.47 | $25.86 | $26.94 | $26.45 | 156,291 |
| 2018-05-07 | $26.02 | $26.30 | $25.53 | $26.30 | $25.82 | 67,402 |
| 2018-05-04 | $25.57 | $25.98 | $24.70 | $25.72 | $25.25 | 39,913 |
| 2018-05-03 | $25.98 | $25.98 | $24.70 | $25.70 | $25.23 | 23,068 |
| 2018-05-02 | $26.00 | $26.20 | $25.18 | $25.58 | $25.11 | 56,509 |
| 2018-05-01 | $25.50 | $26.09 | $25.13 | $26.02 | $25.54 | 40,102 |
| 2018-04-30 | $25.08 | $26.20 | $24.77 | $25.38 | $24.91 | 56,140 |
| 2018-04-27 | $26.20 | $26.20 | $24.68 | $25.38 | $24.91 | 47,297 |
| 2018-04-26 | $25.32 | $26.20 | $25.08 | $26.01 | $25.53 | 58,408 |
| 2018-04-25 | $24.21 | $25.33 | $23.98 | $25.06 | $24.60 | 46,072 |
| 2018-04-24 | $26.00 | $26.00 | $23.41 | $24.41 | $23.96 | 103,520 |
| 2018-04-23 | $24.83 | $26.00 | $24.72 | $25.95 | $25.47 | 110,454 |
| 2018-04-20 | $25.13 | $25.65 | $24.57 | $24.89 | $24.43 | 100,339 |
| 2018-04-19 | $26.24 | $26.24 | $24.59 | $24.90 | $24.44 | 124,060 |
| 2018-04-18 | $26.21 | $26.34 | $25.21 | $26.18 | $25.70 | 76,663 |
| 2018-04-17 | $26.00 | $26.31 | $25.60 | $25.99 | $25.51 | 107,651 |
| 2018-04-16 | $25.75 | $26.38 | $25.00 | $25.85 | $25.38 | 116,812 |
| 2018-04-13 | $24.19 | $27.26 | $24.19 | $25.75 | $25.28 | 216,508 |
| 2018-04-12 | $24.00 | $24.85 | $23.60 | $24.12 | $23.68 | 72,679 |
| 2018-04-11 | $24.39 | $24.85 | $23.37 | $24.26 | $23.82 | 23,672 |
| 2018-04-10 | $24.46 | $25.01 | $23.88 | $24.36 | $23.91 | 25,501 |
| 2018-04-09 | $24.70 | $25.50 | $23.82 | $24.28 | $23.83 | 62,576 |
| 2018-04-06 | $25.15 | $25.65 | $24.01 | $24.27 | $23.82 | 75,853 |
| 2018-04-05 | $26.00 | $26.83 | $25.20 | $25.69 | $25.22 | 147,219 |
| 2018-04-04 | $22.14 | $26.19 | $21.89 | $25.40 | $24.93 | 178,729 |
| 2018-04-03 | $21.47 | $23.63 | $21.47 | $22.64 | $22.22 | 53,062 |
| 2018-04-02 | $22.00 | $23.00 | $21.01 | $21.47 | $21.08 | 58,191 |
| 2018-03-29 | $21.74 | $22.21 | $21.50 | $22.00 | $21.60 | 89,211 |
| 2018-03-28 | $21.16 | $22.86 | $20.01 | $21.42 | $21.03 | 63,850 |
| 2018-03-27 | $24.14 | $24.15 | $21.08 | $22.00 | $21.60 | 150,679 |
| 2018-03-26 | $23.29 | $23.80 | $22.53 | $23.66 | $23.23 | 116,829 |
| 2018-03-23 | $23.30 | $23.51 | $22.75 | $23.00 | $22.58 | 57,110 |
| 2018-03-22 | $23.18 | $23.55 | $22.87 | $23.28 | $22.85 | 34,282 |
| 2018-03-21 | $23.06 | $23.69 | $22.95 | $23.50 | $23.07 | 76,976 |
| 2018-03-20 | $23.40 | $23.65 | $23.18 | $23.21 | $22.78 | 55,967 |
| 2018-03-19 | $23.90 | $23.90 | $22.71 | $23.50 | $23.07 | 94,442 |
| 2018-03-16 | $23.03 | $23.80 | $22.79 | $23.79 | $23.35 | 75,619 |
| 2018-03-15 | $23.93 | $23.93 | $23.28 | $23.50 | $23.07 | 83,618 |
| 2018-03-14 | $23.56 | $23.80 | $23.11 | $23.61 | $23.18 | 70,421 |
| 2018-03-13 | $23.77 | $23.91 | $23.02 | $23.27 | $22.84 | 73,218 |
| 2018-03-12 | $23.71 | $23.80 | $23.31 | $23.67 | $23.24 | 56,150 |
| 2018-03-09 | $23.57 | $24.67 | $23.30 | $23.75 | $23.31 | 85,436 |
| 2018-03-08 | $23.80 | $24.04 | $22.60 | $23.65 | $23.22 | 106,107 |
| 2018-03-07 | $21.74 | $23.94 | $21.74 | $23.50 | $23.07 | 108,804 |
| 2018-03-06 | $22.10 | $22.30 | $21.18 | $22.13 | $21.72 | 82,302 |
| 2018-03-05 | $21.63 | $22.29 | $20.80 | $22.08 | $21.68 | 79,257 |
| 2018-03-02 | $20.73 | $21.78 | $20.27 | $21.54 | $21.14 | 55,443 |
| 2018-03-01 | $21.52 | $21.67 | $20.24 | $21.10 | $20.71 | 110,005 |
| 2018-02-28 | $21.13 | $22.04 | $20.73 | $21.39 | $21.00 | 104,289 |
| 2018-02-27 | $21.68 | $22.00 | $21.01 | $21.25 | $20.86 | 32,548 |
| 2018-02-26 | $21.37 | $21.40 | $20.86 | $21.37 | $20.98 | 33,918 |
| 2018-02-23 | $20.84 | $21.47 | $20.60 | $21.17 | $20.78 | 78,036 |
| 2018-02-22 | $20.89 | $21.94 | $20.39 | $20.84 | $20.46 | 35,060 |
| 2018-02-21 | $20.69 | $21.32 | $20.68 | $20.96 | $20.58 | 85,024 |
| 2018-02-20 | $21.13 | $21.50 | $20.59 | $20.69 | $20.31 | 27,558 |
| 2018-02-16 | $22.11 | $22.93 | $21.16 | $21.41 | $21.02 | 32,026 |
| 2018-02-15 | $21.53 | $21.83 | $20.64 | $21.58 | $21.18 | 54,439 |
| 2018-02-14 | $21.39 | $21.73 | $20.89 | $21.48 | $21.09 | 46,222 |
| 2018-02-13 | $20.34 | $21.49 | $20.32 | $21.45 | $21.06 | 28,531 |
| 2018-02-12 | $21.35 | $21.49 | $21.04 | $21.33 | $20.94 | 72,777 |
| 2018-02-09 | $21.52 | $21.92 | $20.24 | $21.47 | $21.08 | 96,944 |
| 2018-02-08 | $22.20 | $22.21 | $20.89 | $21.29 | $20.90 | 32,375 |
| 2018-02-07 | $21.04 | $22.50 | $21.04 | $22.02 | $21.62 | 93,672 |
| 2018-02-06 | $19.13 | $21.42 | $19.01 | $20.92 | $20.54 | 82,678 |
| 2018-02-05 | $21.85 | $21.86 | $18.88 | $20.12 | $19.75 | 102,999 |
| 2018-02-02 | $22.13 | $22.13 | $21.36 | $21.76 | $21.36 | 41,707 |
| 2018-02-01 | $21.94 | $22.05 | $21.45 | $22.05 | $21.65 | 69,554 |
| 2018-01-31 | $21.93 | $22.38 | $21.51 | $22.09 | $21.68 | 54,406 |
| 2018-01-30 | $22.94 | $23.64 | $21.38 | $21.88 | $21.48 | 49,001 |
| 2018-01-29 | $23.15 | $23.51 | $22.50 | $22.90 | $22.48 | 74,077 |
| 2018-01-26 | $24.23 | $24.99 | $22.49 | $23.30 | $22.87 | 248,143 |
| 2018-01-25 | $21.95 | $24.95 | $21.00 | $24.28 | $23.83 | 268,881 |
| 2018-01-24 | $22.00 | $22.64 | $20.95 | $21.88 | $21.48 | 44,914 |
| 2018-01-23 | $21.34 | $22.56 | $20.80 | $21.47 | $21.08 | 37,777 |
| 2018-01-22 | $21.67 | $21.88 | $21.19 | $21.19 | $20.80 | 32,340 |
| 2018-01-19 | $21.50 | $21.72 | $21.13 | $21.57 | $21.17 | 56,685 |
| 2018-01-18 | $21.43 | $21.69 | $20.67 | $21.32 | $20.93 | 27,066 |
| 2018-01-17 | $21.00 | $21.81 | $20.51 | $21.13 | $20.74 | 54,313 |
| 2018-01-16 | $21.57 | $21.63 | $20.58 | $20.69 | $20.31 | 47,254 |
| 2018-01-12 | $21.50 | $21.80 | $21.06 | $21.18 | $20.79 | 69,358 |
| 2018-01-11 | $21.23 | $22.18 | $20.20 | $20.44 | $20.07 | 39,595 |
| 2018-01-10 | $22.43 | $23.53 | $20.72 | $21.38 | $20.99 | 93,382 |
| 2018-01-09 | $22.28 | $24.73 | $20.21 | $22.56 | $22.15 | 447,093 |
| 2018-01-08 | $18.72 | $22.00 | $17.10 | $22.00 | $21.60 | 529,783 |
| 2018-01-05 | $15.20 | $20.04 | $15.20 | $19.00 | $18.65 | 989,900 |
| 2018-01-04 | $12.99 | $13.09 | $12.82 | $12.83 | $12.59 | 19,904 |
| 2018-01-03 | $12.61 | $13.21 | $12.61 | $12.99 | $12.75 | 46,962 |
| 2018-01-02 | $12.77 | $12.98 | $12.59 | $12.60 | $12.37 | 15,031 |
| 2017-12-29 | $12.70 | $12.97 | $12.54 | $12.85 | $12.61 | 37,746 |
| 2017-12-28 | $12.61 | $12.89 | $12.52 | $12.63 | $12.40 | 14,775 |
| 2017-12-27 | $13.15 | $13.15 | $12.53 | $12.57 | $12.34 | 5,117 |
| 2017-12-26 | $12.92 | $13.20 | $12.70 | $12.89 | $12.65 | 11,697 |
| 2017-12-22 | $12.77 | $13.03 | $12.55 | $12.77 | $12.54 | 8,005 |
| 2017-12-21 | $12.25 | $13.00 | $12.13 | $12.74 | $12.51 | 22,439 |
| 2017-12-20 | $12.25 | $12.56 | $12.06 | $12.25 | $12.03 | 21,586 |
| 2017-12-19 | $12.26 | $12.74 | $12.04 | $12.33 | $12.10 | 47,086 |
| 2017-12-18 | $12.74 | $12.89 | $12.59 | $12.74 | $12.51 | 7,262 |
| 2017-12-15 | $12.64 | $12.76 | $12.02 | $12.54 | $12.31 | 30,729 |
| 2017-12-14 | $12.39 | $13.04 | $12.28 | $12.34 | $12.11 | 70,594 |
| 2017-12-13 | $12.83 | $13.23 | $12.82 | $12.96 | $12.72 | 44,609 |
| 2017-12-12 | $12.59 | $12.97 | $12.59 | $12.73 | $12.50 | 7,682 |
| 2017-12-11 | $12.80 | $12.97 | $12.61 | $12.66 | $12.43 | 10,785 |
| 2017-12-08 | $12.52 | $12.96 | $12.50 | $12.67 | $12.44 | 48,715 |
| 2017-12-07 | $12.91 | $13.08 | $12.65 | $12.82 | $12.58 | 82,397 |
| 2017-12-06 | $12.95 | $13.07 | $12.47 | $12.86 | $12.62 | 16,820 |
| 2017-12-05 | $12.50 | $13.42 | $12.50 | $12.99 | $12.75 | 44,134 |
| 2017-12-04 | $12.54 | $13.50 | $12.54 | $12.87 | $12.63 | 98,197 |
| 2017-12-01 | $12.28 | $12.61 | $12.00 | $12.58 | $12.35 | 17,266 |
| 2017-11-30 | $12.17 | $12.75 | $11.78 | $12.22 | $12.00 | 253,009 |
| 2017-11-29 | $12.35 | $12.64 | $12.02 | $12.02 | $11.80 | 20,592 |
| 2017-11-28 | $11.86 | $12.31 | $11.86 | $12.01 | $11.79 | 29,949 |
| 2017-11-27 | $12.70 | $12.70 | $12.09 | $12.12 | $11.90 | 15,193 |
| 2017-11-24 | $12.13 | $12.66 | $12.13 | $12.66 | $12.43 | 8,042 |
| 2017-11-22 | $12.39 | $12.77 | $12.35 | $12.39 | $12.16 | 121,589 |
| 2017-11-21 | $12.13 | $12.48 | $11.60 | $12.45 | $12.22 | 49,735 |
| 2017-11-20 | $12.16 | $12.28 | $11.78 | $12.09 | $11.87 | 59,092 |
| 2017-11-17 | $12.10 | $12.29 | $12.00 | $12.29 | $12.06 | 6,732 |
| 2017-11-16 | $11.89 | $12.44 | $11.79 | $12.11 | $11.89 | 18,756 |
| 2017-11-15 | $11.88 | $12.05 | $11.30 | $11.94 | $11.72 | 73,472 |
| 2017-11-14 | $11.79 | $12.40 | $11.34 | $11.60 | $11.39 | 43,677 |
| 2017-11-13 | $11.93 | $12.00 | $11.39 | $11.70 | $11.49 | 42,656 |
| 2017-11-10 | $12.18 | $12.44 | $11.60 | $12.01 | $11.79 | 88,457 |
| 2017-11-09 | $11.90 | $11.90 | $11.30 | $11.85 | $11.63 | 56,137 |
| 2017-11-08 | $12.62 | $12.63 | $11.63 | $11.87 | $11.65 | 64,031 |
| 2017-11-07 | $12.70 | $13.47 | $12.42 | $12.79 | $12.56 | 161,603 |
| 2017-11-06 | $12.38 | $12.84 | $12.16 | $12.64 | $12.41 | 41,157 |
| 2017-11-03 | $12.31 | $12.54 | $11.99 | $12.50 | $12.27 | 32,605 |
| 2017-11-02 | $12.00 | $12.42 | $11.54 | $12.42 | $12.19 | 36,177 |
| 2017-11-01 | $12.55 | $12.61 | $11.60 | $11.90 | $11.68 | 56,997 |
| 2017-10-31 | $12.20 | $12.50 | $11.69 | $12.49 | $12.26 | 73,236 |
| 2017-10-30 | $12.83 | $12.90 | $12.01 | $12.31 | $12.08 | 36,146 |
| 2017-10-27 | $12.82 | $13.00 | $12.69 | $12.94 | $12.70 | 13,391 |
| 2017-10-26 | $12.30 | $12.69 | $12.30 | $12.64 | $12.41 | 6,517 |
| 2017-10-25 | $13.00 | $13.00 | $12.41 | $12.44 | $12.21 | 14,785 |
| 2017-10-24 | $12.78 | $13.17 | $12.40 | $12.70 | $12.47 | 16,498 |
| 2017-10-23 | $12.50 | $13.04 | $11.68 | $12.57 | $12.34 | 64,672 |
| 2017-10-20 | $11.60 | $12.10 | $11.60 | $11.66 | $11.45 | 35,209 |
| 2017-10-19 | $11.16 | $11.95 | $11.16 | $11.60 | $11.39 | 50,095 |
| 2017-10-18 | $11.40 | $11.46 | $10.93 | $11.07 | $10.87 | 69,854 |
| 2017-10-17 | $11.65 | $11.67 | $10.94 | $11.36 | $11.15 | 43,935 |
| 2017-10-16 | $10.95 | $11.30 | $10.31 | $11.30 | $11.09 | 81,032 |
| 2017-10-13 | $11.21 | $11.55 | $10.70 | $10.94 | $10.74 | 44,779 |
| 2017-10-12 | $11.41 | $11.78 | $11.01 | $11.11 | $10.91 | 30,340 |
| 2017-10-11 | $12.09 | $12.25 | $11.36 | $11.52 | $11.31 | 70,171 |
| 2017-10-10 | $12.79 | $12.91 | $11.81 | $12.10 | $11.88 | 58,183 |
| 2017-10-09 | $13.29 | $13.50 | $12.91 | $12.99 | $12.75 | 90,911 |
| 2017-10-06 | $12.59 | $13.24 | $11.83 | $13.24 | $13.00 | 114,160 |
| 2017-10-05 | $12.10 | $12.86 | $11.59 | $12.48 | $12.25 | 123,274 |
| 2017-10-04 | $11.55 | $12.27 | $11.55 | $12.02 | $11.80 | 74,082 |
| 2017-10-03 | $12.15 | $12.15 | $11.18 | $11.60 | $11.39 | 75,504 |
| 2017-10-02 | $12.21 | $12.50 | $11.48 | $12.00 | $11.78 | 36,462 |
| 2017-09-29 | $11.70 | $12.40 | $11.51 | $12.09 | $11.87 | 44,489 |
| 2017-09-28 | $12.10 | $12.31 | $11.86 | $11.94 | $11.72 | 27,398 |
| 2017-09-27 | $11.84 | $12.24 | $11.42 | $12.06 | $11.84 | 15,376 |
| 2017-09-26 | $11.50 | $11.72 | $11.30 | $11.42 | $11.21 | 19,952 |
| 2017-09-25 | $11.96 | $12.18 | $11.17 | $11.22 | $11.01 | 69,074 |
| 2017-09-22 | $10.86 | $11.96 | $10.86 | $11.90 | $11.68 | 24,982 |
| 2017-09-21 | $11.57 | $11.60 | $10.94 | $11.37 | $11.16 | 73,919 |
| 2017-09-20 | $11.30 | $11.50 | $11.20 | $11.23 | $11.02 | 24,023 |
| 2017-09-19 | $12.12 | $12.14 | $11.16 | $11.32 | $11.11 | 49,858 |
| 2017-09-18 | $12.21 | $12.67 | $11.89 | $12.22 | $12.00 | 45,399 |
| 2017-09-15 | $12.22 | $12.28 | $11.80 | $12.01 | $11.79 | 28,758 |
| 2017-09-14 | $12.45 | $12.49 | $12.02 | $12.11 | $11.89 | 27,999 |
| 2017-09-13 | $11.76 | $12.90 | $11.53 | $12.40 | $12.17 | 41,782 |
| 2017-09-12 | $12.10 | $12.10 | $11.39 | $11.61 | $11.40 | 65,710 |
| 2017-09-11 | $12.56 | $12.90 | $12.14 | $12.23 | $12.01 | 31,934 |
| 2017-09-08 | $12.22 | $12.85 | $11.75 | $12.70 | $12.47 | 93,653 |
| 2017-09-07 | $13.05 | $13.90 | $12.28 | $12.53 | $12.30 | 100,856 |
| 2017-09-06 | $10.40 | $13.92 | $10.32 | $13.56 | $13.31 | 136,442 |
| 2017-09-05 | $10.70 | $11.24 | $10.70 | $11.17 | $10.97 | 20,425 |
| 2017-09-01 | $11.61 | $11.78 | $10.66 | $10.92 | $10.72 | 72,248 |
| 2017-08-31 | $12.00 | $12.10 | $11.62 | $11.93 | $11.71 | 59,490 |
| 2017-08-30 | $11.15 | $12.14 | $11.14 | $11.99 | $11.77 | 44,983 |
| 2017-08-29 | $11.25 | $11.25 | $10.83 | $11.02 | $10.82 | 84,011 |
| 2017-08-28 | $10.10 | $11.02 | $9.86 | $10.81 | $10.61 | 71,269 |
| 2017-08-25 | $10.02 | $10.17 | $9.92 | $10.05 | $9.87 | 17,339 |
| 2017-08-24 | $10.19 | $10.50 | $10.01 | $10.15 | $9.96 | 22,925 |
| 2017-08-23 | $10.02 | $10.10 | $9.60 | $9.97 | $9.79 | 66,482 |
| 2017-08-22 | $10.63 | $10.65 | $10.10 | $10.10 | $9.91 | 42,516 |
| 2017-08-21 | $11.02 | $11.02 | $10.53 | $10.68 | $10.48 | 108,517 |
| 2017-08-18 | $10.83 | $11.50 | $10.53 | $10.94 | $10.74 | 51,931 |
| 2017-08-17 | $10.48 | $11.47 | $10.11 | $10.99 | $10.79 | 219,971 |
| 2017-08-16 | $9.35 | $10.69 | $9.25 | $10.25 | $10.06 | 139,577 |
| 2017-08-15 | $8.93 | $9.35 | $8.85 | $9.27 | $9.10 | 74,145 |
| 2017-08-14 | $7.44 | $9.21 | $7.21 | $9.10 | $8.93 | 151,706 |
| 2017-08-11 | $7.29 | $7.43 | $7.03 | $7.43 | $7.29 | 34,889 |
| 2017-08-10 | $7.27 | $7.33 | $7.20 | $7.23 | $7.10 | 11,862 |
| 2017-08-09 | $7.19 | $7.33 | $7.13 | $7.24 | $7.11 | 49,508 |
| 2017-08-08 | $7.23 | $7.28 | $6.89 | $7.19 | $7.06 | 21,808 |
| 2017-08-07 | $7.47 | $7.51 | $6.96 | $7.17 | $7.04 | 32,056 |
| 2017-08-04 | $7.00 | $7.64 | $7.00 | $7.12 | $6.99 | 57,178 |
| 2017-08-03 | $7.25 | $7.63 | $6.88 | $7.16 | $7.03 | 33,526 |
| 2017-08-02 | $7.66 | $7.70 | $7.25 | $7.48 | $7.34 | 35,454 |
| 2017-08-01 | $7.50 | $7.75 | $7.49 | $7.61 | $7.47 | 37,214 |
| 2017-07-31 | $7.68 | $8.00 | $7.37 | $7.47 | $7.33 | 76,370 |
| 2017-07-28 | $7.50 | $7.89 | $7.27 | $7.42 | $7.28 | 97,640 |
| 2017-07-27 | $7.30 | $7.55 | $7.25 | $7.43 | $7.29 | 83,675 |
| 2017-07-26 | $6.16 | $7.70 | $6.16 | $7.35 | $7.22 | 188,896 |
| 2017-07-25 | $5.75 | $6.80 | $5.62 | $6.32 | $6.20 | 159,007 |
| 2017-07-24 | $5.92 | $6.07 | $5.49 | $5.72 | $5.62 | 38,518 |
| 2017-07-21 | $5.75 | $5.94 | $5.75 | $5.88 | $5.77 | 132,544 |
| 2017-07-20 | $5.80 | $5.87 | $5.75 | $5.86 | $5.75 | 71,123 |
| 2017-07-19 | $5.89 | $5.90 | $5.69 | $5.84 | $5.73 | 455,963 |
| 2017-07-18 | $5.97 | $5.99 | $5.83 | $5.85 | $5.74 | 135,653 |
| 2017-07-17 | $6.09 | $6.24 | $5.91 | $6.00 | $5.89 | 80,534 |
| 2017-07-14 | $6.15 | $6.19 | $6.10 | $6.10 | $5.99 | 44,968 |
| 2017-07-13 | $6.15 | $6.28 | $6.15 | $6.15 | $6.04 | 14,419 |
| 2017-07-12 | $6.15 | $6.24 | $6.15 | $6.15 | $6.04 | 4,759 |
| 2017-07-11 | $6.25 | $6.25 | $6.12 | $6.15 | $6.04 | 10,803 |
| 2017-07-10 | $6.36 | $6.41 | $6.05 | $6.19 | $6.08 | 29,192 |
| 2017-07-07 | $6.03 | $6.42 | $5.95 | $6.30 | $6.18 | 22,119 |
| 2017-07-06 | $6.00 | $6.24 | $5.99 | $5.99 | $5.88 | 12,203 |
| 2017-07-05 | $5.98 | $6.06 | $5.96 | $5.96 | $5.85 | 8,653 |
| 2017-07-03 | $6.00 | $6.00 | $5.99 | $5.99 | $5.88 | 803 |
| 2017-06-30 | $5.94 | $6.04 | $5.94 | $6.02 | $5.91 | 16,708 |
| 2017-06-29 | $6.05 | $6.05 | $5.86 | $5.96 | $5.85 | 23,561 |
| 2017-06-28 | $5.91 | $6.20 | $5.91 | $5.97 | $5.86 | 87,468 |
| 2017-06-27 | $5.96 | $6.18 | $5.95 | $6.02 | $5.91 | 17,927 |
| 2017-06-26 | $5.90 | $6.20 | $5.90 | $6.03 | $5.92 | 19,261 |
| 2017-06-23 | $6.00 | $6.24 | $5.85 | $5.85 | $5.74 | 80,534 |
| 2017-06-22 | $6.05 | $6.32 | $5.93 | $5.93 | $5.82 | 60,581 |
| 2017-06-21 | $6.58 | $6.58 | $6.00 | $6.01 | $5.90 | 21,197 |
| 2017-06-20 | $6.00 | $6.60 | $6.00 | $6.31 | $6.19 | 54,288 |
| 2017-06-19 | $6.23 | $6.23 | $6.00 | $6.04 | $5.93 | 4,036 |
| 2017-06-16 | $6.23 | $6.23 | $6.04 | $6.13 | $6.02 | 20,274 |
| 2017-06-15 | $5.95 | $6.24 | $5.95 | $6.18 | $6.07 | 6,013 |
| 2017-06-14 | $6.29 | $6.33 | $6.02 | $6.07 | $5.96 | 20,904 |
| 2017-06-13 | $6.00 | $6.21 | $5.92 | $6.11 | $6.00 | 46,970 |
| 2017-06-12 | $5.81 | $6.44 | $5.81 | $5.94 | $5.83 | 23,779 |
| 2017-06-09 | $5.98 | $6.25 | $5.84 | $5.89 | $5.78 | 23,014 |
| 2017-06-08 | $5.72 | $5.92 | $5.72 | $5.79 | $5.68 | 14,430 |
| 2017-06-07 | $5.65 | $5.87 | $5.62 | $5.71 | $5.61 | 13,453 |
| 2017-06-06 | $5.67 | $5.87 | $5.65 | $5.65 | $5.55 | 17,238 |
| 2017-06-05 | $5.61 | $5.82 | $5.61 | $5.71 | $5.61 | 26,177 |
| 2017-06-02 | $5.35 | $5.97 | $5.35 | $5.64 | $5.54 | 29,125 |
| 2017-06-01 | $5.29 | $5.50 | $5.28 | $5.35 | $5.25 | 89,153 |
| 2017-05-31 | $5.10 | $5.40 | $5.07 | $5.26 | $5.16 | 49,574 |
| 2017-05-30 | $5.33 | $5.44 | $5.19 | $5.37 | $5.27 | 7,253 |
| 2017-05-26 | $5.70 | $5.74 | $5.15 | $5.36 | $5.26 | 17,507 |
| 2017-05-25 | $5.50 | $5.62 | $5.28 | $5.57 | $5.47 | 22,248 |
| 2017-05-24 | $5.47 | $5.50 | $5.28 | $5.41 | $5.31 | 13,136 |
| 2017-05-23 | $5.40 | $5.58 | $5.35 | $5.47 | $5.37 | 11,055 |
| 2017-05-22 | $5.71 | $5.71 | $5.27 | $5.34 | $5.24 | 35,976 |
| 2017-05-19 | $5.55 | $5.97 | $5.35 | $5.76 | $5.65 | 42,383 |
| 2017-05-18 | $5.82 | $6.00 | $5.40 | $5.45 | $5.35 | 78,990 |
| 2017-05-17 | $6.00 | $6.07 | $5.50 | $5.75 | $5.64 | 67,960 |
| 2017-05-16 | $6.42 | $6.50 | $6.01 | $6.03 | $5.92 | 121,367 |
| 2017-05-15 | $6.20 | $6.40 | $6.15 | $6.26 | $6.15 | 121,388 |
| 2017-05-12 | $6.16 | $6.37 | $6.10 | $6.24 | $6.13 | 21,458 |
| 2017-05-11 | $6.27 | $7.00 | $5.91 | $6.26 | $6.15 | 81,293 |
| 2017-05-10 | $7.01 | $7.25 | $6.15 | $6.23 | $6.11 | 93,375 |
| 2017-05-09 | $7.20 | $7.20 | $6.87 | $7.03 | $6.90 | 62,083 |
| 2017-05-08 | $7.20 | $7.44 | $7.20 | $7.22 | $7.09 | 30,152 |
| 2017-05-05 | $7.17 | $7.90 | $6.63 | $7.35 | $7.22 | 171,324 |
| 2017-05-04 | $5.70 | $7.27 | $5.70 | $6.93 | $6.80 | 124,960 |
| 2017-05-03 | $5.99 | $6.00 | $5.69 | $5.84 | $5.73 | 71,701 |
| 2017-05-02 | $6.11 | $6.35 | $5.97 | $6.04 | $5.93 | 67,200 |
| 2017-05-01 | $6.21 | $6.21 | $5.33 | $6.12 | $6.01 | 158,100 |
| 2017-04-28 | $6.25 | $6.48 | $6.12 | $6.19 | $6.08 | 44,391 |
| 2017-04-27 | $6.45 | $6.51 | $6.13 | $6.24 | $6.13 | 19,804 |
| 2017-04-26 | $6.48 | $6.66 | $6.33 | $6.38 | $6.26 | 63,238 |
| 2017-04-25 | $6.71 | $6.99 | $6.33 | $6.49 | $6.37 | 95,181 |
| 2017-04-24 | $6.90 | $6.95 | $6.50 | $6.65 | $6.53 | 44,166 |
| 2017-04-21 | $6.98 | $7.01 | $6.56 | $6.68 | $6.56 | 31,000 |
| 2017-04-20 | $7.05 | $7.20 | $6.73 | $6.87 | $6.74 | 85,811 |
| 2017-04-19 | $6.68 | $7.10 | $6.61 | $7.00 | $6.87 | 164,914 |
| 2017-04-18 | $6.25 | $6.68 | $6.05 | $6.63 | $6.51 | 170,665 |
| 2017-04-17 | $8.34 | $8.34 | $6.06 | $6.10 | $5.99 | 313,271 |
| 2017-04-13 | $8.29 | $8.73 | $7.88 | $8.45 | $8.30 | 105,311 |
| 2017-04-12 | $8.54 | $8.80 | $8.15 | $8.50 | $8.34 | 119,928 |
| 2017-04-11 | $8.20 | $8.90 | $8.06 | $8.57 | $8.41 | 123,618 |
| 2017-04-10 | $8.05 | $8.35 | $7.97 | $8.30 | $8.15 | 98,140 |
| 2017-04-07 | $7.92 | $8.30 | $7.90 | $8.00 | $7.85 | 60,455 |
| 2017-04-06 | $8.00 | $8.14 | $7.54 | $7.96 | $7.81 | 61,317 |
| 2017-04-05 | $8.21 | $8.30 | $7.65 | $7.94 | $7.79 | 118,017 |
| 2017-04-04 | $8.89 | $9.08 | $7.92 | $8.02 | $7.87 | 89,626 |
| 2017-04-03 | $9.58 | $9.61 | $8.80 | $8.87 | $8.71 | 86,864 |
| 2017-03-31 | $9.16 | $9.55 | $8.98 | $9.42 | $9.25 | 126,383 |
| 2017-03-30 | $8.85 | $9.49 | $8.66 | $9.17 | $9.00 | 87,944 |
| 2017-03-29 | $9.05 | $9.11 | $8.62 | $8.75 | $8.59 | 68,148 |
| 2017-03-28 | $8.72 | $9.22 | $8.68 | $9.01 | $8.84 | 154,924 |
| 2017-03-27 | $8.75 | $9.14 | $8.66 | $8.78 | $8.62 | 116,614 |
| 2017-03-24 | $8.35 | $9.08 | $8.35 | $8.88 | $8.72 | 62,735 |
| 2017-03-23 | $8.34 | $8.60 | $8.34 | $8.38 | $8.23 | 18,047 |
| 2017-03-22 | $8.25 | $8.55 | $8.05 | $8.17 | $8.02 | 36,015 |
| 2017-03-21 | $8.93 | $8.93 | $8.18 | $8.36 | $8.21 | 55,778 |
| 2017-03-20 | $8.65 | $9.51 | $8.57 | $9.01 | $8.84 | 64,696 |
| 2017-03-17 | $8.13 | $9.29 | $8.00 | $8.58 | $8.42 | 94,593 |
| 2017-03-16 | $7.56 | $8.48 | $7.56 | $8.13 | $7.98 | 46,875 |
| 2017-03-15 | $7.86 | $7.94 | $7.27 | $7.75 | $7.61 | 79,647 |
| 2017-03-14 | $8.08 | $8.16 | $7.32 | $7.82 | $7.67 | 43,568 |
| 2017-03-13 | $8.36 | $8.40 | $7.95 | $8.15 | $8.00 | 43,907 |
| 2017-03-10 | $8.70 | $9.24 | $7.89 | $8.35 | $8.20 | 90,458 |
| 2017-03-09 | $9.15 | $9.15 | $8.16 | $8.62 | $8.46 | 145,149 |
| 2017-03-08 | $10.76 | $10.80 | $9.40 | $9.44 | $9.27 | 73,048 |
| 2017-03-07 | $11.78 | $11.78 | $10.87 | $10.98 | $10.78 | 46,911 |
| 2017-03-06 | $12.64 | $12.64 | $11.80 | $11.91 | $11.69 | 20,820 |
| 2017-03-03 | $13.11 | $13.11 | $12.29 | $12.61 | $12.38 | 32,825 |
| 2017-03-02 | $12.77 | $13.10 | $12.33 | $12.52 | $12.29 | 55,557 |
| 2017-03-01 | $12.36 | $12.65 | $11.80 | $12.49 | $12.26 | 69,270 |
| 2017-02-28 | $12.24 | $12.24 | $11.71 | $12.05 | $11.83 | 30,086 |
| 2017-02-27 | $11.46 | $12.39 | $11.22 | $12.39 | $12.16 | 27,061 |
| 2017-02-24 | $11.45 | $11.76 | $11.42 | $11.61 | $11.40 | 8,805 |
| 2017-02-23 | $11.92 | $11.92 | $11.45 | $11.56 | $11.35 | 15,390 |
| 2017-02-22 | $12.19 | $12.19 | $11.25 | $11.85 | $11.63 | 38,495 |
| 2017-02-21 | $11.76 | $12.25 | $11.59 | $12.24 | $12.02 | 27,226 |
| 2017-02-17 | $11.79 | $11.89 | $11.51 | $11.70 | $11.49 | 11,008 |
| 2017-02-16 | $12.15 | $12.15 | $11.70 | $11.82 | $11.60 | 15,899 |
| 2017-02-15 | $11.43 | $12.07 | $11.19 | $11.97 | $11.75 | 75,212 |
| 2017-02-14 | $11.08 | $11.68 | $10.72 | $11.55 | $11.34 | 50,114 |
| 2017-02-13 | $10.37 | $11.20 | $10.27 | $11.19 | $10.98 | 92,831 |
| 2017-02-10 | $10.70 | $10.94 | $10.50 | $10.52 | $10.33 | 46,973 |
| 2017-02-09 | $10.51 | $10.77 | $10.36 | $10.75 | $10.55 | 34,238 |
| 2017-02-08 | $10.51 | $10.89 | $10.36 | $10.46 | $10.27 | 9,714 |
| 2017-02-07 | $10.55 | $10.90 | $10.30 | $10.31 | $10.12 | 12,566 |
| 2017-02-06 | $10.91 | $10.91 | $10.31 | $10.53 | $10.34 | 17,870 |
| 2017-02-03 | $10.42 | $11.46 | $10.42 | $10.95 | $10.75 | 12,029 |
| 2017-02-02 | $10.46 | $10.75 | $10.27 | $10.43 | $10.24 | 11,413 |
| 2017-02-01 | $10.50 | $10.77 | $10.38 | $10.57 | $10.38 | 40,618 |
| 2017-01-31 | $10.46 | $10.65 | $10.25 | $10.47 | $10.28 | 16,389 |
| 2017-01-30 | $10.85 | $10.85 | $10.48 | $10.48 | $10.29 | 4,359 |
| 2017-01-27 | $11.09 | $11.17 | $10.69 | $10.85 | $10.65 | 15,619 |
| 2017-01-26 | $10.94 | $11.50 | $10.94 | $11.01 | $10.81 | 21,035 |
| 2017-01-25 | $10.54 | $11.80 | $10.54 | $11.13 | $10.93 | 49,100 |
| 2017-01-24 | $10.30 | $11.24 | $10.08 | $10.85 | $10.65 | 45,044 |
| 2017-01-23 | $11.64 | $11.69 | $10.13 | $10.33 | $10.14 | 94,472 |
| 2017-01-20 | $11.84 | $12.11 | $11.60 | $11.72 | $11.51 | 78,640 |
| 2017-01-19 | $11.97 | $12.24 | $11.25 | $11.90 | $11.68 | 47,222 |
| 2017-01-18 | $12.11 | $12.15 | $10.80 | $11.89 | $11.67 | 129,171 |
| 2017-01-17 | $13.20 | $13.20 | $11.77 | $11.99 | $11.77 | 80,799 |
| 2017-01-13 | $13.66 | $14.09 | $12.67 | $13.18 | $12.94 | 85,260 |
| 2017-01-12 | $14.31 | $14.73 | $14.12 | $14.25 | $13.99 | 9,190 |
| 2017-01-11 | $14.73 | $14.84 | $14.02 | $14.45 | $14.18 | 36,273 |
| 2017-01-10 | $14.34 | $15.21 | $14.31 | $14.88 | $14.61 | 27,279 |
| 2017-01-09 | $14.53 | $14.61 | $13.84 | $14.16 | $13.90 | 31,769 |
| 2017-01-06 | $14.71 | $15.13 | $14.51 | $14.53 | $14.26 | 21,685 |
| 2017-01-05 | $14.26 | $14.81 | $14.26 | $14.67 | $14.40 | 34,367 |
| 2017-01-04 | $14.96 | $15.40 | $14.73 | $14.73 | $14.46 | 29,666 |
| 2017-01-03 | $15.64 | $15.94 | $14.80 | $14.84 | $14.57 | 45,822 |
| 2016-12-30 | $15.58 | $15.98 | $15.35 | $15.43 | $15.15 | 33,236 |
| 2016-12-29 | $15.33 | $15.83 | $15.15 | $15.52 | $15.24 | 31,189 |
| 2016-12-28 | $16.10 | $16.42 | $15.39 | $15.50 | $15.22 | 16,813 |
| 2016-12-27 | $16.44 | $16.44 | $15.90 | $16.08 | $15.79 | 24,308 |
| 2016-12-23 | $15.80 | $16.20 | $15.74 | $16.06 | $15.77 | 13,668 |
| 2016-12-22 | $15.89 | $16.14 | $15.63 | $15.84 | $15.55 | 25,855 |
| 2016-12-21 | $16.14 | $16.45 | $15.60 | $15.73 | $15.44 | 41,624 |
| 2016-12-20 | $15.65 | $16.33 | $15.65 | $16.10 | $15.80 | 26,041 |
| 2016-12-19 | $15.32 | $15.78 | $15.08 | $15.54 | $15.25 | 35,489 |
| 2016-12-16 | $15.12 | $16.08 | $14.97 | $15.21 | $14.93 | 61,727 |
| 2016-12-15 | $14.55 | $15.25 | $13.88 | $15.11 | $14.83 | 138,931 |
| 2016-12-14 | $14.65 | $14.88 | $14.19 | $14.57 | $14.30 | 37,971 |
| 2016-12-13 | $14.85 | $15.37 | $13.69 | $14.66 | $14.39 | 148,481 |
| 2016-12-12 | $16.46 | $16.55 | $13.67 | $15.19 | $14.91 | 196,330 |
| 2016-12-09 | $16.68 | $16.68 | $14.01 | $16.41 | $16.11 | 361,819 |
| 2016-12-08 | $16.03 | $17.35 | $16.03 | $16.46 | $16.16 | 135,099 |
| 2016-12-07 | $14.79 | $16.08 | $14.15 | $15.98 | $15.69 | 259,117 |
| 2016-12-06 | $13.74 | $15.17 | $13.64 | $14.42 | $14.16 | 180,787 |
| 2016-12-05 | $12.86 | $13.79 | $12.86 | $13.60 | $13.35 | 234,267 |
| 2016-12-02 | $13.04 | $13.65 | $12.41 | $12.74 | $12.51 | 234,693 |
| 2016-12-01 | $12.60 | $13.22 | $12.25 | $13.05 | $12.81 | 271,443 |
| 2016-11-30 | $12.24 | $13.26 | $11.88 | $12.80 | $12.57 | 117,819 |
| 2016-11-29 | $12.07 | $13.12 | $12.07 | $12.43 | $12.20 | 101,572 |
| 2016-11-28 | $11.92 | $12.16 | $11.65 | $12.00 | $11.78 | 6,115 |
| 2016-11-25 | $12.13 | $12.15 | $12.04 | $12.04 | $11.82 | 6,980 |
| 2016-11-23 | $12.16 | $12.45 | $12.05 | $12.08 | $11.86 | 31,334 |
| 2016-11-22 | $11.65 | $12.29 | $11.65 | $12.20 | $11.98 | 10,829 |
| 2016-11-21 | $11.52 | $11.85 | $11.48 | $11.73 | $11.51 | 3,544 |
| 2016-11-18 | $11.28 | $11.99 | $11.21 | $11.61 | $11.40 | 20,133 |
| 2016-11-17 | $11.36 | $11.46 | $11.26 | $11.29 | $11.08 | 13,435 |
| 2016-11-16 | $11.37 | $11.59 | $11.24 | $11.44 | $11.23 | 12,331 |
| 2016-11-15 | $11.79 | $11.80 | $11.26 | $11.31 | $11.10 | 13,917 |
| 2016-11-14 | $11.86 | $12.00 | $11.66 | $11.85 | $11.63 | 8,224 |
| 2016-11-11 | $11.69 | $12.31 | $11.13 | $11.95 | $11.73 | 21,513 |
| 2016-11-10 | $12.35 | $12.46 | $11.21 | $11.66 | $11.45 | 72,831 |
| 2016-11-09 | $11.21 | $13.11 | $9.02 | $12.51 | $12.28 | 38,973 |
| 2016-11-08 | $11.24 | $11.59 | $11.24 | $11.31 | $11.10 | 8,525 |
| 2016-11-07 | $11.38 | $11.55 | $11.30 | $11.39 | $11.18 | 13,523 |
| 2016-11-04 | $11.23 | $11.57 | $11.15 | $11.32 | $11.11 | 10,840 |
| 2016-11-03 | $11.35 | $11.41 | $11.20 | $11.27 | $11.06 | 8,509 |
| 2016-11-02 | $11.33 | $11.54 | $11.33 | $11.44 | $11.23 | 8,330 |
| 2016-11-01 | $11.36 | $11.78 | $11.24 | $11.45 | $11.24 | 18,957 |
| 2016-10-31 | $11.43 | $11.70 | $11.04 | $11.57 | $11.36 | 32,264 |
| 2016-10-28 | $11.39 | $11.84 | $11.39 | $11.52 | $11.31 | 7,316 |
| 2016-10-27 | $11.76 | $11.76 | $11.40 | $11.49 | $11.28 | 20,845 |
| 2016-10-26 | $12.09 | $12.59 | $11.55 | $11.79 | $11.57 | 34,619 |
| 2016-10-25 | $12.72 | $12.92 | $12.02 | $12.09 | $11.87 | 32,489 |
| 2016-10-24 | $12.81 | $13.05 | $12.64 | $12.72 | $12.49 | 18,157 |
| 2016-10-21 | $12.53 | $13.03 | $12.50 | $12.79 | $12.56 | 11,551 |
| 2016-10-20 | $12.42 | $12.75 | $12.26 | $12.54 | $12.31 | 21,625 |
| 2016-10-19 | $12.49 | $12.49 | $11.85 | $12.48 | $12.25 | 47,597 |
| 2016-10-18 | $12.92 | $13.05 | $12.45 | $12.45 | $12.22 | 12,128 |
| 2016-10-17 | $12.91 | $13.17 | $12.85 | $12.85 | $12.61 | 20,931 |
| 2016-10-14 | $12.35 | $13.36 | $12.35 | $12.74 | $12.51 | 52,614 |
| 2016-10-13 | $11.90 | $12.45 | $11.62 | $11.88 | $11.66 | 13,443 |
| 2016-10-12 | $11.85 | $12.46 | $11.10 | $12.05 | $11.83 | 46,299 |
| 2016-10-11 | $12.87 | $12.88 | $11.61 | $11.85 | $11.63 | 77,030 |
| 2016-10-10 | $13.16 | $13.29 | $12.96 | $13.07 | $12.83 | 17,137 |
| 2016-10-07 | $13.42 | $13.55 | $12.90 | $13.02 | $12.78 | 16,276 |
| 2016-10-06 | $13.44 | $13.65 | $13.33 | $13.40 | $13.15 | 9,069 |
| 2016-10-05 | $13.34 | $13.64 | $13.31 | $13.41 | $13.16 | 8,956 |
| 2016-10-04 | $13.29 | $13.89 | $13.21 | $13.25 | $13.01 | 47,981 |
| 2016-10-03 | $13.47 | $13.89 | $12.97 | $12.97 | $12.73 | 73,392 |
| 2016-09-30 | $12.90 | $13.69 | $12.90 | $13.69 | $13.44 | 36,397 |
| 2016-09-29 | $12.61 | $13.17 | $12.61 | $12.77 | $12.54 | 40,255 |
| 2016-09-28 | $12.68 | $12.68 | $12.63 | $12.63 | $12.40 | 28,179 |
| 2016-09-27 | $12.51 | $12.86 | $12.51 | $12.67 | $12.44 | 36,981 |
| 2016-09-26 | $12.71 | $12.84 | $12.47 | $12.64 | $12.41 | 15,502 |
| 2016-09-23 | $12.25 | $12.75 | $12.20 | $12.65 | $12.42 | 38,089 |
| 2016-09-22 | $12.30 | $12.30 | $12.20 | $12.21 | $11.99 | 7,399 |
| 2016-09-21 | $12.21 | $12.30 | $11.76 | $12.24 | $12.02 | 28,933 |
| 2016-09-20 | $12.14 | $12.30 | $12.01 | $12.23 | $12.01 | 27,438 |
| 2016-09-19 | $12.00 | $12.28 | $12.00 | $12.28 | $12.05 | 14,028 |
| 2016-09-16 | $12.25 | $12.25 | $11.81 | $12.17 | $11.95 | 35,600 |
| 2016-09-15 | $11.95 | $12.13 | $11.95 | $12.04 | $11.82 | 17,042 |
| 2016-09-14 | $11.87 | $12.09 | $11.54 | $11.92 | $11.70 | 16,259 |
| 2016-09-13 | $11.91 | $12.00 | $11.80 | $11.90 | $11.68 | 43,222 |
| 2016-09-12 | $11.74 | $11.99 | $11.52 | $11.91 | $11.69 | 67,266 |
| 2016-09-09 | $11.47 | $11.78 | $10.88 | $11.66 | $11.45 | 42,527 |
| 2016-09-08 | $11.55 | $11.95 | $10.70 | $11.55 | $11.34 | 77,660 |
| 2016-09-07 | $11.79 | $11.93 | $11.63 | $11.66 | $11.45 | 33,273 |
| 2016-09-06 | $12.21 | $12.24 | $11.82 | $11.95 | $11.73 | 56,909 |
| 2016-09-02 | $12.13 | $12.13 | $11.66 | $11.99 | $11.77 | 47,832 |
| 2016-09-01 | $11.91 | $12.00 | $11.60 | $11.98 | $11.76 | 35,679 |
| 2016-08-31 | $12.21 | $12.25 | $11.80 | $12.00 | $11.78 | 49,899 |
| 2016-08-30 | $11.24 | $12.29 | $11.24 | $12.20 | $11.98 | 69,060 |
| 2016-08-29 | $11.20 | $11.35 | $10.92 | $11.35 | $11.14 | 38,363 |
| 2016-08-26 | $11.02 | $11.34 | $11.02 | $11.23 | $11.02 | 26,767 |
| 2016-08-25 | $11.10 | $11.29 | $10.85 | $11.15 | $10.95 | 26,372 |
| 2016-08-24 | $10.50 | $11.61 | $10.50 | $11.40 | $11.19 | 125,629 |
| 2016-08-23 | $10.13 | $10.69 | $10.13 | $10.59 | $10.40 | 38,667 |
| 2016-08-22 | $10.02 | $10.73 | $9.77 | $10.04 | $9.86 | 62,163 |
| 2016-08-19 | $9.84 | $10.11 | $9.84 | $10.11 | $9.92 | 21,929 |
| 2016-08-18 | $9.78 | $9.96 | $9.77 | $9.81 | $9.63 | 17,152 |
| 2016-08-17 | $9.93 | $10.06 | $9.74 | $9.83 | $9.65 | 8,779 |
| 2016-08-16 | $10.36 | $10.50 | $9.81 | $9.85 | $9.67 | 23,449 |
| 2016-08-15 | $9.94 | $10.43 | $9.94 | $10.33 | $10.14 | 17,561 |
| 2016-08-12 | $10.04 | $10.25 | $9.00 | $9.85 | $9.67 | 22,986 |
| 2016-08-11 | $10.45 | $10.87 | $10.09 | $10.10 | $9.91 | 32,002 |
| 2016-08-10 | $10.29 | $10.83 | $10.28 | $10.46 | $10.27 | 68,753 |
| 2016-08-09 | $10.50 | $10.90 | $10.11 | $10.27 | $10.08 | 38,160 |
| 2016-08-08 | $10.21 | $10.59 | $10.21 | $10.43 | $10.24 | 68,043 |
| 2016-08-05 | $10.00 | $10.00 | $9.77 | $9.87 | $9.69 | 13,321 |
| 2016-08-04 | $9.58 | $10.11 | $9.33 | $10.05 | $9.87 | 19,108 |
| 2016-08-03 | $9.45 | $9.68 | $9.19 | $9.57 | $9.39 | 5,580 |
| 2016-08-02 | $9.88 | $10.35 | $9.41 | $9.41 | $9.24 | 25,861 |
| 2016-08-01 | $9.45 | $10.20 | $9.45 | $9.61 | $9.43 | 87,244 |
| 2016-07-29 | $9.27 | $9.32 | $9.21 | $9.22 | $9.05 | 1,876 |
| 2016-07-28 | $9.24 | $9.35 | $9.17 | $9.21 | $9.04 | 6,848 |
| 2016-07-27 | $9.23 | $9.32 | $9.23 | $9.23 | $9.06 | 4,901 |
| 2016-07-26 | $9.11 | $9.27 | $9.01 | $9.19 | $9.02 | 9,088 |
| 2016-07-25 | $9.12 | $9.23 | $9.00 | $9.06 | $8.89 | 9,264 |
| 2016-07-22 | $9.20 | $9.28 | $9.08 | $9.19 | $9.02 | 8,256 |
| 2016-07-21 | $9.32 | $9.33 | $9.11 | $9.23 | $9.06 | 11,055 |
| 2016-07-20 | $9.15 | $9.25 | $9.10 | $9.25 | $9.08 | 12,950 |
| 2016-07-19 | $9.29 | $9.50 | $9.09 | $9.13 | $8.96 | 14,721 |
| 2016-07-18 | $9.14 | $9.35 | $9.14 | $9.24 | $9.07 | 46,548 |
| 2016-07-15 | $9.15 | $9.21 | $8.98 | $9.10 | $8.93 | 13,132 |
| 2016-07-14 | $9.16 | $9.28 | $9.10 | $9.17 | $9.00 | 16,346 |
| 2016-07-13 | $9.36 | $9.41 | $9.06 | $9.22 | $9.05 | 14,099 |
| 2016-07-12 | $9.24 | $9.45 | $9.03 | $9.28 | $9.11 | 23,802 |
| 2016-07-11 | $9.23 | $9.36 | $9.01 | $9.25 | $9.08 | 26,765 |
| 2016-07-08 | $9.32 | $9.65 | $9.09 | $9.09 | $8.92 | 23,757 |
| 2016-07-07 | $9.10 | $9.48 | $8.85 | $9.22 | $9.05 | 21,802 |
| 2016-07-06 | $9.27 | $9.39 | $8.67 | $9.17 | $9.00 | 45,067 |
| 2016-07-05 | $9.04 | $9.49 | $9.04 | $9.32 | $9.15 | 14,392 |
| 2016-07-01 | $9.16 | $9.57 | $9.06 | $9.08 | $8.91 | 29,973 |
| 2016-06-30 | $9.00 | $9.54 | $8.97 | $9.40 | $9.23 | 24,303 |
| 2016-06-29 | $9.06 | $9.33 | $8.66 | $8.98 | $8.82 | 25,927 |
| 2016-06-28 | $8.40 | $9.06 | $8.29 | $9.06 | $8.89 | 21,186 |
| 2016-06-27 | $8.35 | $8.57 | $7.92 | $8.24 | $8.09 | 30,289 |
| 2016-06-24 | $8.56 | $8.96 | $8.29 | $8.40 | $8.25 | 61,465 |
| 2016-06-23 | $9.31 | $9.32 | $8.66 | $8.82 | $8.66 | 15,266 |
| 2016-06-22 | $9.14 | $9.15 | $8.50 | $8.87 | $8.71 | 38,193 |
| 2016-06-21 | $8.91 | $9.22 | $8.91 | $9.07 | $8.90 | 14,076 |
| 2016-06-20 | $9.06 | $9.26 | $8.70 | $8.76 | $8.60 | 10,394 |
| 2016-06-17 | $9.24 | $9.52 | $9.00 | $9.00 | $8.83 | 33,997 |
| 2016-06-16 | $9.02 | $9.23 | $8.75 | $9.18 | $9.01 | 20,842 |
| 2016-06-15 | $8.89 | $9.24 | $8.78 | $8.89 | $8.73 | 12,838 |
| 2016-06-14 | $8.74 | $9.22 | $8.72 | $8.81 | $8.65 | 13,849 |
| 2016-06-13 | $8.79 | $9.19 | $8.52 | $8.66 | $8.50 | 31,667 |
| 2016-06-10 | $9.48 | $9.52 | $9.05 | $9.05 | $8.88 | 41,623 |
| 2016-06-09 | $9.53 | $9.89 | $9.51 | $9.59 | $9.41 | 31,099 |
| 2016-06-08 | $10.28 | $10.29 | $9.35 | $9.73 | $9.55 | 96,792 |
| 2016-06-07 | $9.77 | $10.32 | $9.77 | $10.18 | $9.99 | 52,447 |
| 2016-06-06 | $9.80 | $9.89 | $9.35 | $9.79 | $9.61 | 53,348 |
| 2016-06-03 | $9.75 | $10.14 | $9.61 | $9.90 | $9.72 | 28,504 |
| 2016-06-02 | $9.64 | $10.18 | $9.45 | $9.60 | $9.42 | 90,005 |
| 2016-06-01 | $10.26 | $10.76 | $9.54 | $9.64 | $9.46 | 41,945 |
| 2016-05-31 | $10.10 | $10.45 | $10.09 | $10.32 | $10.13 | 58,204 |
| 2016-05-27 | $10.18 | $10.20 | $9.56 | $10.07 | $9.89 | 79,657 |
| 2016-05-26 | $9.73 | $10.34 | $9.31 | $10.01 | $9.83 | 69,330 |
| 2016-05-25 | $9.50 | $9.90 | $9.50 | $9.72 | $9.54 | 28,384 |
| 2016-05-24 | $9.32 | $9.48 | $9.07 | $9.34 | $9.17 | 19,838 |
| 2016-05-23 | $9.61 | $9.65 | $8.52 | $9.32 | $9.15 | 33,657 |
| 2016-05-20 | $9.42 | $9.52 | $9.07 | $9.48 | $9.31 | 24,019 |
| 2016-05-19 | $9.12 | $9.41 | $8.64 | $9.30 | $9.13 | 44,501 |
| 2016-05-18 | $9.21 | $9.28 | $8.99 | $9.19 | $9.02 | 26,889 |
| 2016-05-17 | $9.50 | $9.74 | $8.90 | $9.35 | $9.18 | 51,411 |
| 2016-05-16 | $9.51 | $9.71 | $9.38 | $9.45 | $9.28 | 77,324 |
| 2016-05-13 | $9.90 | $9.90 | $9.44 | $9.78 | $9.60 | 48,717 |
| 2016-05-12 | $9.05 | $10.18 | $9.01 | $9.75 | $9.57 | 115,602 |
| 2016-05-11 | $9.22 | $9.60 | $9.19 | $9.41 | $9.24 | 71,689 |
| 2016-05-10 | $9.09 | $9.38 | $8.97 | $9.26 | $9.09 | 42,300 |
| 2016-05-09 | $9.12 | $9.27 | $9.08 | $9.15 | $8.98 | 44,203 |
| 2016-05-06 | $8.88 | $9.63 | $8.52 | $9.19 | $9.02 | 138,867 |
| 2016-05-05 | $8.71 | $8.89 | $8.52 | $8.81 | $8.65 | 38,175 |
| 2016-05-04 | $8.90 | $8.90 | $8.52 | $8.70 | $8.54 | 67,660 |
| 2016-05-03 | $8.87 | $9.09 | $8.80 | $8.83 | $8.67 | 95,937 |
| 2016-05-02 | $9.02 | $9.02 | $8.75 | $8.95 | $8.79 | 83,622 |
| 2016-04-29 | $9.00 | $9.12 | $8.55 | $9.05 | $8.88 | 82,017 |
| 2016-04-28 | $9.05 | $9.19 | $8.55 | $8.95 | $8.79 | 161,832 |
| 2016-04-27 | $9.00 | $9.20 | $8.44 | $9.20 | $9.03 | 303,281 |
| 2016-04-26 | $11.10 | $11.10 | $8.26 | $9.25 | $9.08 | 979,293 |
| 2016-04-25 | $11.06 | $11.37 | $10.65 | $10.95 | $10.75 | 108,947 |
| 2016-04-22 | $11.07 | $11.86 | $11.01 | $11.53 | $11.32 | 123,508 |
| 2016-04-21 | $9.10 | $10.68 | $8.87 | $10.60 | $10.41 | 130,448 |
| 2016-04-20 | $9.12 | $9.18 | $8.68 | $9.04 | $8.87 | 33,526 |
| 2016-04-19 | $8.67 | $9.12 | $8.52 | $9.10 | $8.93 | 21,145 |
| 2016-04-18 | $8.35 | $8.97 | $7.00 | $8.85 | $8.69 | 90,683 |
| 2016-04-15 | $8.85 | $9.23 | $8.85 | $8.86 | $8.70 | 65,624 |
| 2016-04-14 | $8.95 | $9.20 | $8.83 | $9.06 | $8.89 | 34,215 |
| 2016-04-13 | $8.77 | $9.20 | $8.67 | $9.02 | $8.85 | 51,733 |
| 2016-04-12 | $8.62 | $9.05 | $8.50 | $8.78 | $8.62 | 68,472 |
| 2016-04-11 | $8.81 | $8.90 | $8.57 | $8.65 | $8.49 | 53,642 |
| 2016-04-08 | $8.63 | $8.90 | $8.61 | $8.65 | $8.49 | 46,843 |
| 2016-04-07 | $9.03 | $9.13 | $8.75 | $8.83 | $8.67 | 32,322 |
| 2016-04-06 | $9.10 | $9.22 | $8.90 | $8.97 | $8.81 | 84,746 |
| 2016-04-05 | $8.75 | $9.25 | $8.38 | $9.08 | $8.91 | 111,706 |
| 2016-04-04 | $9.00 | $9.28 | $8.70 | $8.80 | $8.64 | 91,959 |
| 2016-04-01 | $9.31 | $9.47 | $8.50 | $8.90 | $8.74 | 111,387 |
| 2016-03-31 | $9.13 | $9.46 | $9.00 | $9.26 | $9.09 | 140,767 |
| 2016-03-30 | $8.91 | $9.14 | $8.41 | $9.05 | $8.88 | 137,794 |
| 2016-03-29 | $8.35 | $8.90 | $8.00 | $8.87 | $8.71 | 177,461 |
| 2016-03-28 | $7.45 | $8.85 | $7.45 | $8.30 | $8.15 | 187,792 |
| 2016-03-24 | $6.38 | $8.12 | $6.15 | $7.25 | $7.12 | 130,614 |
| 2016-03-23 | $6.18 | $6.39 | $5.94 | $6.33 | $6.21 | 40,494 |
| 2016-03-22 | $6.02 | $6.20 | $6.02 | $6.14 | $6.03 | 12,177 |
| 2016-03-21 | $5.80 | $6.15 | $5.51 | $6.02 | $5.91 | 62,310 |
| 2016-03-18 | $6.05 | $6.08 | $5.86 | $5.86 | $5.75 | 19,964 |
| 2016-03-17 | $6.20 | $6.29 | $5.96 | $6.09 | $5.98 | 62,946 |
| 2016-03-16 | $5.34 | $5.75 | $5.34 | $5.75 | $5.64 | 14,887 |
| 2016-03-15 | $5.03 | $5.30 | $5.03 | $5.26 | $5.16 | 17,800 |
| 2016-03-14 | $5.01 | $5.14 | $4.87 | $5.12 | $5.03 | 23,316 |
| 2016-03-11 | $5.01 | $5.01 | $4.84 | $5.00 | $4.91 | 21,637 |
| 2016-03-10 | $4.84 | $5.01 | $4.81 | $4.91 | $4.82 | 12,654 |
| 2016-03-09 | $4.78 | $4.85 | $4.76 | $4.85 | $4.76 | 6,395 |
| 2016-03-08 | $4.55 | $4.88 | $4.55 | $4.80 | $4.71 | 15,483 |
| 2016-03-07 | $4.40 | $4.60 | $4.40 | $4.55 | $4.47 | 27,991 |
| 2016-03-04 | $4.59 | $4.66 | $4.48 | $4.55 | $4.47 | 10,219 |
| 2016-03-03 | $4.38 | $4.60 | $4.36 | $4.45 | $4.37 | 32,440 |
| 2016-03-02 | $4.10 | $4.44 | $4.08 | $4.37 | $4.29 | 6,953 |
| 2016-03-01 | $4.08 | $4.16 | $4.04 | $4.14 | $4.06 | 4,491 |
| 2016-02-29 | $3.97 | $4.10 | $3.97 | $4.03 | $3.96 | 19,016 |
| 2016-02-26 | $3.97 | $3.97 | $3.94 | $3.97 | $3.90 | 15,529 |
| 2016-02-25 | $3.96 | $3.97 | $3.91 | $3.97 | $3.90 | 2,107 |
| 2016-02-24 | $3.97 | $3.97 | $3.93 | $3.93 | $3.86 | 11,988 |
| 2016-02-23 | $3.92 | $3.97 | $3.89 | $3.97 | $3.90 | 5,046 |
| 2016-02-22 | $3.96 | $3.96 | $3.88 | $3.89 | $3.82 | 5,772 |
| 2016-02-19 | $3.91 | $4.00 | $3.87 | $4.00 | $3.93 | 5,237 |
| 2016-02-18 | $4.05 | $4.05 | $3.95 | $4.00 | $3.93 | 1,867 |
| 2016-02-17 | $4.15 | $4.15 | $3.98 | $4.00 | $3.93 | 24,297 |
| 2016-02-16 | $4.15 | $4.23 | $4.08 | $4.11 | $4.03 | 3,685 |
| 2016-02-12 | $3.94 | $4.03 | $3.86 | $4.01 | $3.94 | 11,038 |
| 2016-02-11 | $3.96 | $4.00 | $3.84 | $3.96 | $3.89 | 3,313 |
| 2016-02-10 | $3.84 | $4.04 | $3.81 | $3.93 | $3.86 | 34,177 |
| 2016-02-09 | $4.04 | $4.04 | $3.75 | $3.86 | $3.79 | 15,567 |
| 2016-02-08 | $4.03 | $4.13 | $3.89 | $4.06 | $3.99 | 9,921 |
| 2016-02-05 | $4.24 | $4.32 | $3.69 | $4.02 | $3.95 | 71,005 |
| 2016-02-04 | $4.09 | $4.20 | $4.04 | $4.20 | $4.12 | 19,274 |
| 2016-02-03 | $4.55 | $4.56 | $4.11 | $4.12 | $4.04 | 65,531 |
| 2016-02-02 | $4.54 | $4.58 | $4.54 | $4.58 | $4.50 | 4,219 |
| 2016-02-01 | $4.57 | $4.57 | $4.52 | $4.55 | $4.47 | 9,145 |
| 2016-01-29 | $4.44 | $4.58 | $4.44 | $4.50 | $4.42 | 10,105 |
| 2016-01-28 | $4.33 | $4.60 | $4.25 | $4.35 | $4.27 | 9,936 |
| 2016-01-27 | $4.42 | $4.45 | $4.24 | $4.35 | $4.27 | 8,853 |
| 2016-01-26 | $4.63 | $4.70 | $4.49 | $4.55 | $4.47 | 10,883 |
| 2016-01-25 | $4.34 | $4.63 | $4.25 | $4.53 | $4.45 | 11,998 |
| 2016-01-22 | $4.60 | $4.70 | $4.41 | $4.63 | $4.55 | 17,398 |
| 2016-01-21 | $4.86 | $4.86 | $4.41 | $4.45 | $4.37 | 29,856 |
| 2016-01-20 | $4.70 | $4.85 | $4.57 | $4.70 | $4.61 | 46,624 |
| 2016-01-19 | $4.75 | $5.00 | $4.48 | $4.67 | $4.58 | 117,952 |
| 2016-01-15 | $4.16 | $4.95 | $4.16 | $4.60 | $4.52 | 139,113 |
| 2016-01-14 | $3.66 | $4.10 | $3.66 | $4.10 | $4.02 | 9,702 |
| 2016-01-13 | $3.77 | $3.80 | $3.66 | $3.75 | $3.68 | 9,927 |
| 2016-01-12 | $3.75 | $3.80 | $3.66 | $3.80 | $3.73 | 17,206 |
| 2016-01-11 | $3.65 | $3.66 | $3.65 | $3.66 | $3.59 | 2,122 |
| 2016-01-08 | $3.75 | $3.80 | $3.65 | $3.70 | $3.63 | 10,897 |
| 2016-01-07 | $3.68 | $4.25 | $3.68 | $4.05 | $3.98 | 21,596 |
| 2016-01-06 | $3.64 | $3.99 | $3.64 | $3.99 | $3.92 | 13,213 |
| 2016-01-05 | $3.52 | $3.65 | $3.52 | $3.64 | $3.57 | 2,042 |
| 2016-01-04 | $3.42 | $3.56 | $3.42 | $3.52 | $3.46 | 7,230 |
| 2015-12-31 | $3.75 | $3.75 | $3.50 | $3.56 | $3.49 | 23,022 |
| 2015-12-30 | $2.85 | $3.80 | $2.85 | $3.75 | $3.68 | 59,407 |
| 2015-12-29 | $2.83 | $2.87 | $2.66 | $2.85 | $2.80 | 40,983 |
| 2015-12-28 | $2.71 | $2.83 | $2.64 | $2.83 | $2.78 | 28,048 |
| 2015-12-24 | $2.68 | $2.70 | $2.65 | $2.68 | $2.63 | 14,620 |
| 2015-12-23 | $2.74 | $2.76 | $2.68 | $2.68 | $2.63 | 24,925 |
| 2015-12-22 | $2.58 | $2.75 | $2.52 | $2.70 | $2.65 | 54,092 |
| 2015-12-21 | $2.57 | $2.57 | $2.57 | $2.57 | $2.53 | 196 |
| 2015-12-18 | $2.69 | $2.75 | $2.65 | $2.70 | $2.65 | 34,541 |
| 2015-12-17 | $2.69 | $2.80 | $2.68 | $2.68 | $2.63 | 54,121 |
| 2015-12-16 | $2.70 | $2.78 | $2.68 | $2.75 | $2.69 | 55,197 |
| 2015-12-15 | $2.86 | $2.95 | $2.80 | $2.80 | $2.75 | 14,375 |
| 2015-12-14 | $2.91 | $2.92 | $2.85 | $2.86 | $2.81 | 2,405 |
| 2015-12-11 | $3.05 | $3.10 | $2.93 | $2.93 | $2.88 | 7,586 |
| 2015-12-10 | $3.12 | $3.13 | $3.05 | $3.10 | $3.04 | 9,090 |
| 2015-12-09 | $3.28 | $3.28 | $3.05 | $3.13 | $3.07 | 3,784 |
| 2015-12-08 | $3.35 | $3.42 | $3.31 | $3.31 | $3.25 | 2,218 |
| 2015-12-07 | $3.46 | $3.55 | $3.46 | $3.46 | $3.40 | 2,260 |
| 2015-12-04 | $3.60 | $3.62 | $3.58 | $3.58 | $3.51 | 3,979 |
| 2015-12-03 | $3.65 | $3.80 | $3.62 | $3.62 | $3.55 | 2,252 |
| 2015-12-02 | $3.80 | $3.80 | $3.66 | $3.66 | $3.59 | 8,086 |
| 2015-12-01 | $3.70 | $3.80 | $3.60 | $3.77 | $3.70 | 13,056 |
| 2015-11-30 | $3.55 | $3.75 | $3.49 | $3.70 | $3.63 | 9,296 |
| 2015-11-27 | $3.55 | $3.61 | $3.55 | $3.61 | $3.55 | 495 |
| 2015-11-25 | $3.70 | $3.70 | $3.52 | $3.67 | $3.60 | 4,071 |
| 2015-11-24 | $3.47 | $3.75 | $3.47 | $3.74 | $3.67 | 7,877 |
| 2015-11-23 | $3.51 | $3.65 | $3.51 | $3.57 | $3.50 | 1,196 |
| 2015-11-20 | $3.64 | $3.64 | $3.42 | $3.46 | $3.40 | 8,621 |
| 2015-11-19 | $3.73 | $3.75 | $3.59 | $3.72 | $3.65 | 4,071 |
| 2015-11-18 | $3.74 | $3.77 | $3.70 | $3.75 | $3.68 | 5,154 |
| 2015-11-17 | $3.70 | $3.80 | $3.70 | $3.74 | $3.67 | 7,654 |
| 2015-11-16 | $3.72 | $3.76 | $3.62 | $3.71 | $3.64 | 13,665 |
| 2015-11-13 | $3.70 | $3.80 | $3.70 | $3.79 | $3.72 | 8,463 |
| 2015-11-12 | $3.67 | $3.81 | $3.66 | $3.71 | $3.64 | 3,469 |
| 2015-11-11 | $3.70 | $3.82 | $3.69 | $3.77 | $3.70 | 12,707 |
| 2015-11-10 | $3.71 | $3.71 | $3.63 | $3.64 | $3.57 | 4,422 |
| 2015-11-09 | $3.42 | $3.60 | $3.36 | $3.60 | $3.53 | 28,351 |
| 2015-11-06 | $3.64 | $3.67 | $3.51 | $3.51 | $3.45 | 4,021 |
| 2015-11-05 | $3.68 | $3.73 | $3.65 | $3.65 | $3.58 | 5,991 |
| 2015-11-04 | $3.71 | $3.73 | $3.55 | $3.73 | $3.66 | 19,689 |
| 2015-11-03 | $3.62 | $3.62 | $3.56 | $3.60 | $3.53 | 5,456 |
| 2015-11-02 | $3.59 | $3.80 | $3.52 | $3.70 | $3.63 | 57,574 |
| 2015-10-30 | $3.52 | $3.58 | $3.30 | $3.50 | $3.44 | 9,832 |
| 2015-10-29 | $3.56 | $3.59 | $3.48 | $3.57 | $3.50 | 6,842 |
| 2015-10-28 | $3.20 | $3.50 | $3.20 | $3.50 | $3.44 | 8,573 |
| 2015-10-27 | $3.59 | $3.59 | $3.21 | $3.21 | $3.15 | 22,745 |
| 2015-10-26 | $3.45 | $3.59 | $3.35 | $3.57 | $3.50 | 27,736 |
| 2015-10-23 | $3.31 | $3.50 | $3.19 | $3.43 | $3.37 | 35,266 |
| 2015-10-22 | $3.26 | $3.30 | $3.21 | $3.22 | $3.16 | 3,186 |
| 2015-10-21 | $2.99 | $3.38 | $2.95 | $3.15 | $3.09 | 42,676 |
| 2015-10-20 | $2.90 | $2.90 | $2.70 | $2.90 | $2.85 | 9,120 |
| 2015-10-19 | $2.70 | $2.90 | $2.62 | $2.90 | $2.85 | 12,912 |
| 2015-10-16 | $2.50 | $2.75 | $2.50 | $2.75 | $2.70 | 28,663 |
| 2015-10-15 | $2.60 | $2.64 | $2.60 | $2.60 | $2.55 | 7,534 |
| 2015-10-14 | $2.61 | $2.64 | $2.54 | $2.54 | $2.49 | 458 |
| 2015-10-13 | $2.55 | $2.63 | $2.55 | $2.55 | $2.50 | 11,276 |
| 2015-10-12 | $2.47 | $2.63 | $2.47 | $2.54 | $2.49 | 11,365 |
| 2015-10-09 | $2.40 | $2.63 | $2.37 | $2.50 | $2.45 | 42,526 |
| 2015-10-08 | $2.58 | $2.64 | $2.53 | $2.53 | $2.48 | 19,424 |
| 2015-10-07 | $2.71 | $2.77 | $2.52 | $2.64 | $2.59 | 15,636 |
| 2015-10-06 | $2.73 | $2.81 | $2.72 | $2.72 | $2.67 | 6,922 |
| 2015-10-05 | $2.76 | $2.81 | $2.72 | $2.81 | $2.76 | 6,327 |
| 2015-10-02 | $2.74 | $2.90 | $2.17 | $2.75 | $2.70 | 44,006 |
| 2015-10-01 | $2.88 | $2.88 | $2.79 | $2.79 | $2.74 | 7,798 |
| 2015-09-30 | $2.85 | $2.88 | $2.85 | $2.88 | $2.83 | 7,536 |
| 2015-09-29 | $2.85 | $2.88 | $2.85 | $2.88 | $2.83 | 592 |
| 2015-09-28 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 5,918 |
| 2015-09-25 | $2.90 | $2.90 | $2.85 | $2.90 | $2.85 | 4,799 |
| 2015-09-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 5,338 |
| 2015-09-23 | $3.00 | $3.00 | $2.91 | $3.00 | $2.94 | 4,797 |
| 2015-09-22 | $3.02 | $3.02 | $3.02 | $3.02 | $2.96 | 545 |
| 2015-09-21 | $3.20 | $3.20 | $3.00 | $3.07 | $3.01 | 1,451 |
| 2015-09-18 | $3.04 | $3.20 | $2.95 | $3.20 | $3.14 | 5,253 |
| 2015-09-17 | $3.18 | $3.18 | $2.95 | $2.96 | $2.91 | 5,404 |
| 2015-09-16 | $3.06 | $3.09 | $3.05 | $3.09 | $3.03 | 754 |
| 2015-09-15 | $3.16 | $3.16 | $3.14 | $3.14 | $3.08 | 867 |
| 2015-09-14 | $3.20 | $3.20 | $3.04 | $3.05 | $2.99 | 5,720 |
| 2015-09-11 | $3.00 | $3.20 | $3.00 | $3.19 | $3.13 | 13,115 |
| 2015-09-10 | $3.10 | $3.17 | $3.01 | $3.10 | $3.04 | 10,185 |
| 2015-09-09 | $3.25 | $3.27 | $3.15 | $3.15 | $3.09 | 3,076 |
| 2015-09-08 | $3.26 | $3.26 | $3.25 | $3.26 | $3.20 | 2,417 |
| 2015-09-04 | $3.35 | $3.35 | $3.26 | $3.27 | $3.21 | 1,410 |
| 2015-09-03 | $3.26 | $3.34 | $3.26 | $3.28 | $3.22 | 2,726 |
| 2015-09-02 | $3.36 | $3.36 | $3.25 | $3.27 | $3.21 | 1,568 |
| 2015-09-01 | $3.25 | $3.36 | $3.25 | $3.35 | $3.29 | 473 |
| 2015-08-31 | $3.26 | $3.35 | $3.25 | $3.31 | $3.25 | 1,870 |