Sasol Ltd (SSL) Exchange: NYSE
Data as of Sept. 10, 2024
$7.17 ($-0.11) -1.51%
Sasol Ltd - Daily Information
Click for more stock information on Sasol Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 10, 2024 |
| Open | $7.33 |
| Previous Close | $7.17 |
| High | $7.34 |
| Low | $7.10 |
| Adjusted Open | $7.33 |
| Previous Adjusted Close | $7.17 |
| Adjusted High | $7.34 |
| Adjusted Low | $7.10 |
Invest in Sasol Ltd (SSL)
Key People Sasol Ltd
| Employee | Position |
|---|---|
| Fleetwood Grobler | President, CEO & Executive Director |
| Paul Victor | Chief Financial Officer & Executive Director |
| Marius Brand | Executive VP-Sasol 2.0 Transformation |
| Priscillah Mabelane | Executive Vice President-Energy Business |
| Vuyo Dominic Khahla | Executive Director & EVP-Strategy & Sustainability |
| Bernard Ekhard Klingenberg | Executive VP-Energy Operations |
| Feroza Syed | Chief Investor Relations Officer |
| Charlotte Mokoena | EVP-Human Resources & Corporate Affairs |
| Michelle du Toit | Secretary |
| Sipho Abednego Nkosi | Independent Non-Executive Chairman |
| Katherine Carolyn Harper | Independent Non-Executive Director |
| Stanley Subramoney | Independent Non-Executive Director |
| Moses Zamani Mkhize | Independent Non-Executive Director |
| Stephen Westwell | Independent Non-Executive Director |
| Peter James Robertson | Independent Non-Executive Director |
| Nomgando Nomalungelo Angelina Matyumza | Independent Non-Executive Director |
| Manuel Joao Cuambe | Independent Non-Executive Director |
| Gesina Maria Beatrix Kennealy | Independent Non-Executive Director |
| Mpho Elizabeth Kolekile Nkeli | Independent Non-Executive Director |
| Martina Flöel | Independent Non-Executive Director |
| Muriel Betty Nicolle Dube | Independent Non-Executive Director |
Company Profile Sasol Ltd
Exchange: NYSE
IPO Date: April 26, 1982
Employees: 29,000
Sector: Energy
Industry: Oil & Gas Integrated
Website: Sasol Ltd Website
Address: 1 Sturdee Ave, Rosebank, Johannesburg, South Africa, 2196
Historical Stock Data for Sasol Ltd (SSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $7.33 | $7.34 | $7.10 | $7.17 | $7.17 | 446,508 |
| 2024-09-05 | $7.35 | $7.40 | $7.19 | $7.28 | $7.28 | 679,880 |
| 2024-09-04 | $7.15 | $7.29 | $7.00 | $7.04 | $7.04 | 893,461 |
| 2024-09-03 | $7.40 | $7.40 | $6.99 | $7.04 | $7.04 | 976,901 |
| 2024-08-30 | $7.84 | $7.84 | $7.45 | $7.61 | $7.61 | 1,026,528 |
| 2024-08-29 | $8.07 | $8.12 | $8.04 | $8.07 | $8.07 | 231,067 |
| 2024-08-28 | $7.97 | $8.08 | $7.91 | $7.95 | $7.95 | 301,848 |
| 2024-08-27 | $8.26 | $8.31 | $8.11 | $8.12 | $8.12 | 389,307 |
| 2024-08-26 | $8.31 | $8.40 | $8.28 | $8.31 | $8.31 | 360,844 |
| 2024-08-23 | $8.01 | $8.38 | $8.01 | $8.38 | $8.38 | 1,018,995 |
| 2024-08-22 | $7.97 | $8.08 | $7.93 | $7.96 | $7.96 | 1,236,893 |
| 2024-08-21 | $7.52 | $7.69 | $7.41 | $7.65 | $7.65 | 877,595 |
| 2024-08-20 | $7.32 | $7.37 | $7.12 | $7.23 | $7.23 | 779,758 |
| 2024-08-19 | $7.67 | $7.75 | $7.56 | $7.56 | $7.56 | 264,345 |
| 2024-08-16 | $7.54 | $7.64 | $7.52 | $7.61 | $7.61 | 394,155 |
| 2024-08-15 | $7.51 | $7.56 | $7.44 | $7.45 | $7.45 | 720,801 |
| 2024-08-14 | $7.18 | $7.29 | $7.13 | $7.20 | $7.20 | 341,332 |
| 2024-08-13 | $7.01 | $7.08 | $6.96 | $7.03 | $7.03 | 347,402 |
| 2024-08-12 | $7.00 | $7.06 | $6.87 | $6.87 | $6.87 | 571,881 |
| 2024-08-09 | $7.20 | $7.22 | $7.07 | $7.14 | $7.14 | 228,491 |
| 2024-08-08 | $7.07 | $7.18 | $7.05 | $7.16 | $7.16 | 283,334 |
| 2024-08-07 | $7.23 | $7.35 | $7.14 | $7.17 | $7.17 | 427,360 |
| 2024-08-06 | $7.07 | $7.21 | $7.05 | $7.19 | $7.19 | 432,550 |
| 2024-08-05 | $7.04 | $7.21 | $6.99 | $7.13 | $7.13 | 759,188 |
| 2024-08-02 | $7.56 | $7.56 | $7.16 | $7.20 | $7.20 | 1,032,288 |
| 2024-08-01 | $8.06 | $8.13 | $7.87 | $7.94 | $7.94 | 531,698 |
| 2024-07-31 | $8.03 | $8.15 | $7.98 | $8.06 | $8.06 | 407,161 |
| 2024-07-30 | $7.79 | $7.91 | $7.73 | $7.86 | $7.86 | 326,281 |
| 2024-07-29 | $7.80 | $7.86 | $7.64 | $7.69 | $7.69 | 417,063 |
| 2024-07-26 | $7.86 | $7.87 | $7.70 | $7.78 | $7.78 | 493,924 |
| 2024-07-25 | $7.71 | $7.78 | $7.65 | $7.67 | $7.67 | 606,546 |
| 2024-07-24 | $7.81 | $7.98 | $7.63 | $7.64 | $7.64 | 816,372 |
| 2024-07-23 | $8.07 | $8.15 | $7.98 | $8.12 | $8.12 | 616,576 |
| 2024-07-22 | $7.92 | $8.13 | $7.77 | $8.05 | $8.05 | 1,265,135 |
| 2024-07-19 | $7.35 | $7.45 | $7.25 | $7.31 | $7.31 | 365,237 |
| 2024-07-18 | $7.49 | $7.51 | $7.30 | $7.31 | $7.31 | 437,724 |
| 2024-07-17 | $7.44 | $7.51 | $7.35 | $7.37 | $7.37 | 478,306 |
| 2024-07-16 | $7.33 | $7.51 | $7.31 | $7.48 | $7.48 | 460,849 |
| 2024-07-15 | $7.27 | $7.31 | $7.18 | $7.29 | $7.29 | 725,207 |
| 2024-07-12 | $7.69 | $7.72 | $7.57 | $7.63 | $7.63 | 327,851 |
| 2024-07-11 | $7.64 | $7.69 | $7.53 | $7.65 | $7.65 | 456,713 |
| 2024-07-10 | $7.73 | $7.74 | $7.52 | $7.62 | $7.62 | 646,785 |
| 2024-07-09 | $7.90 | $7.96 | $7.84 | $7.84 | $7.84 | 530,029 |
| 2024-07-08 | $7.92 | $7.99 | $7.87 | $7.96 | $7.96 | 466,042 |
| 2024-07-05 | $8.04 | $8.06 | $7.78 | $7.87 | $7.87 | 809,323 |
| 2024-07-03 | $7.77 | $8.03 | $7.77 | $7.95 | $7.95 | 544,506 |
| 2024-07-02 | $7.58 | $7.63 | $7.39 | $7.46 | $7.46 | 397,417 |
| 2024-07-01 | $7.76 | $7.85 | $7.60 | $7.66 | $7.66 | 480,366 |
| 2024-06-28 | $7.65 | $7.68 | $7.54 | $7.61 | $7.61 | 551,424 |
| 2024-06-27 | $7.37 | $7.43 | $7.30 | $7.37 | $7.37 | 581,648 |
| 2024-06-26 | $7.50 | $7.59 | $7.42 | $7.53 | $7.53 | 507,850 |
| 2024-06-25 | $7.69 | $7.69 | $7.53 | $7.61 | $7.61 | 429,965 |
| 2024-06-24 | $7.74 | $7.83 | $7.69 | $7.81 | $7.81 | 556,989 |
| 2024-06-21 | $7.69 | $7.72 | $7.52 | $7.64 | $7.64 | 739,291 |
| 2024-06-20 | $7.50 | $7.90 | $7.50 | $7.69 | $7.69 | 1,553,738 |
| 2024-06-18 | $6.98 | $7.28 | $6.98 | $7.25 | $7.25 | 1,026,004 |
| 2024-06-17 | $6.70 | $6.80 | $6.66 | $6.74 | $6.74 | 523,281 |
| 2024-06-14 | $6.32 | $6.59 | $6.29 | $6.58 | $6.58 | 703,423 |
| 2024-06-13 | $6.46 | $6.46 | $6.36 | $6.44 | $6.44 | 467,145 |
| 2024-06-12 | $6.64 | $6.65 | $6.48 | $6.51 | $6.51 | 419,406 |
| 2024-06-11 | $6.42 | $6.54 | $6.31 | $6.48 | $6.48 | 657,931 |
| 2024-06-10 | $6.41 | $6.45 | $6.38 | $6.40 | $6.40 | 257,483 |
| 2024-06-07 | $6.41 | $6.49 | $6.39 | $6.41 | $6.41 | 423,463 |
| 2024-06-06 | $6.38 | $6.46 | $6.38 | $6.42 | $6.42 | 460,126 |
| 2024-06-05 | $6.31 | $6.36 | $6.24 | $6.34 | $6.34 | 549,820 |
| 2024-06-04 | $6.24 | $6.36 | $6.22 | $6.27 | $6.27 | 963,489 |
| 2024-06-03 | $6.48 | $6.54 | $6.27 | $6.35 | $6.35 | 1,737,929 |
| 2024-05-31 | $6.71 | $6.85 | $6.65 | $6.82 | $6.82 | 1,125,580 |
| 2024-05-30 | $6.89 | $6.92 | $6.67 | $6.89 | $6.89 | 1,283,153 |
| 2024-05-29 | $7.01 | $7.06 | $6.92 | $6.95 | $6.95 | 510,209 |
| 2024-05-28 | $6.91 | $7.07 | $6.87 | $6.99 | $6.99 | 790,879 |
| 2024-05-24 | $7.22 | $7.26 | $7.19 | $7.22 | $7.22 | 272,253 |
| 2024-05-23 | $7.29 | $7.29 | $7.05 | $7.14 | $7.14 | 641,004 |
| 2024-05-22 | $7.40 | $7.40 | $7.28 | $7.35 | $7.35 | 589,600 |
| 2024-05-21 | $7.38 | $7.61 | $7.35 | $7.58 | $7.58 | 739,681 |
| 2024-05-20 | $7.36 | $7.56 | $7.34 | $7.54 | $7.54 | 972,791 |
| 2024-05-17 | $7.32 | $7.51 | $7.30 | $7.51 | $7.51 | 491,594 |
| 2024-05-16 | $7.34 | $7.40 | $7.28 | $7.39 | $7.39 | 367,526 |
| 2024-05-15 | $7.33 | $7.36 | $7.20 | $7.34 | $7.34 | 310,269 |
| 2024-05-14 | $7.28 | $7.32 | $7.25 | $7.31 | $7.31 | 347,476 |
| 2024-05-13 | $7.43 | $7.55 | $7.43 | $7.47 | $7.47 | 460,165 |
| 2024-05-10 | $7.45 | $7.50 | $7.35 | $7.37 | $7.37 | 532,018 |
| 2024-05-09 | $7.17 | $7.23 | $7.12 | $7.17 | $7.17 | 386,500 |
| 2024-05-08 | $7.20 | $7.36 | $7.17 | $7.23 | $7.23 | 405,048 |
| 2024-05-07 | $7.26 | $7.31 | $7.18 | $7.22 | $7.22 | 392,674 |
| 2024-05-06 | $7.28 | $7.33 | $7.17 | $7.20 | $7.20 | 353,689 |
| 2024-05-03 | $7.00 | $7.15 | $6.99 | $7.05 | $7.05 | 589,399 |
| 2024-05-02 | $6.87 | $6.90 | $6.74 | $6.74 | $6.74 | 770,894 |
| 2024-05-01 | $7.09 | $7.16 | $6.89 | $6.94 | $6.94 | 427,410 |
| 2024-04-30 | $7.11 | $7.18 | $7.02 | $7.03 | $7.03 | 514,510 |
| 2024-04-29 | $7.10 | $7.18 | $7.10 | $7.14 | $7.14 | 496,688 |
| 2024-04-26 | $7.00 | $7.03 | $6.90 | $6.93 | $6.93 | 640,783 |
| 2024-04-25 | $6.88 | $6.90 | $6.78 | $6.86 | $6.86 | 1,481,487 |
| 2024-04-24 | $6.93 | $7.11 | $6.90 | $7.07 | $7.07 | 1,199,101 |
| 2024-04-23 | $7.19 | $7.27 | $7.09 | $7.17 | $7.17 | 1,748,050 |
| 2024-04-22 | $7.95 | $7.99 | $7.86 | $7.93 | $7.93 | 366,975 |
| 2024-04-19 | $8.20 | $8.31 | $8.14 | $8.20 | $8.20 | 442,764 |
| 2024-04-18 | $8.22 | $8.33 | $8.18 | $8.28 | $8.28 | 640,600 |
| 2024-04-17 | $8.26 | $8.34 | $8.13 | $8.16 | $8.16 | 396,822 |
| 2024-04-16 | $8.24 | $8.35 | $8.12 | $8.21 | $8.21 | 773,272 |
| 2024-04-15 | $8.87 | $8.88 | $8.56 | $8.61 | $8.61 | 918,490 |
| 2024-04-12 | $9.01 | $9.11 | $8.62 | $8.69 | $8.69 | 1,126,135 |
| 2024-04-11 | $8.90 | $8.94 | $8.62 | $8.83 | $8.83 | 1,231,486 |
| 2024-04-10 | $8.97 | $9.10 | $8.71 | $8.79 | $8.79 | 1,201,738 |
| 2024-04-09 | $9.24 | $9.33 | $9.08 | $9.13 | $9.13 | 1,260,304 |
| 2024-04-08 | $8.80 | $8.95 | $8.69 | $8.74 | $8.74 | 1,243,111 |
| 2024-04-05 | $8.23 | $8.27 | $8.10 | $8.16 | $8.16 | 618,372 |
| 2024-04-04 | $8.45 | $8.50 | $8.18 | $8.20 | $8.20 | 732,884 |
| 2024-04-03 | $8.03 | $8.15 | $8.03 | $8.13 | $8.13 | 495,062 |
| 2024-04-02 | $8.11 | $8.13 | $7.98 | $8.01 | $8.01 | 504,708 |
| 2024-04-01 | $7.85 | $7.86 | $7.72 | $7.75 | $7.75 | 225,998 |
| 2024-03-28 | $7.72 | $7.83 | $7.71 | $7.81 | $7.81 | 495,734 |
| 2024-03-27 | $7.51 | $7.65 | $7.45 | $7.65 | $7.65 | 471,128 |
| 2024-03-26 | $7.71 | $7.71 | $7.48 | $7.50 | $7.50 | 448,596 |
| 2024-03-25 | $7.63 | $7.76 | $7.60 | $7.70 | $7.70 | 621,182 |
| 2024-03-22 | $7.65 | $7.81 | $7.60 | $7.66 | $7.66 | 560,589 |
| 2024-03-21 | $7.83 | $7.83 | $7.68 | $7.77 | $7.77 | 438,465 |
| 2024-03-20 | $7.40 | $7.83 | $7.39 | $7.79 | $7.79 | 771,735 |
| 2024-03-19 | $7.27 | $7.45 | $7.27 | $7.38 | $7.38 | 543,676 |
| 2024-03-18 | $7.20 | $7.21 | $7.10 | $7.15 | $7.15 | 594,704 |
| 2024-03-15 | $7.39 | $7.43 | $7.32 | $7.41 | $7.41 | 504,647 |
| 2024-03-14 | $7.67 | $7.67 | $7.34 | $7.35 | $7.35 | 634,476 |
| 2024-03-13 | $7.63 | $7.86 | $7.61 | $7.81 | $7.70 | 674,082 |
| 2024-03-12 | $7.58 | $7.60 | $7.51 | $7.52 | $7.52 | 464,376 |
| 2024-03-11 | $7.53 | $7.60 | $7.45 | $7.53 | $7.53 | 652,139 |
| 2024-03-08 | $7.92 | $7.94 | $7.80 | $7.84 | $7.84 | 560,774 |
| 2024-03-07 | $7.94 | $8.01 | $7.88 | $7.94 | $7.94 | 574,548 |
| 2024-03-06 | $7.80 | $7.93 | $7.78 | $7.89 | $7.89 | 700,838 |
| 2024-03-05 | $7.53 | $7.67 | $7.51 | $7.58 | $7.58 | 530,631 |
| 2024-03-04 | $7.73 | $7.75 | $7.60 | $7.60 | $7.60 | 509,037 |
| 2024-03-01 | $7.67 | $7.84 | $7.65 | $7.80 | $7.80 | 608,741 |
| 2024-02-29 | $7.52 | $7.65 | $7.51 | $7.58 | $7.58 | 623,168 |
| 2024-02-28 | $7.52 | $7.54 | $7.37 | $7.38 | $7.38 | 630,763 |
| 2024-02-27 | $7.83 | $7.85 | $7.58 | $7.67 | $7.67 | 1,150,651 |
| 2024-02-26 | $7.42 | $7.49 | $7.31 | $7.39 | $7.39 | 809,120 |
| 2024-02-23 | $7.60 | $7.73 | $7.57 | $7.70 | $7.70 | 585,689 |
| 2024-02-22 | $7.71 | $7.83 | $7.65 | $7.77 | $7.77 | 554,213 |
| 2024-02-21 | $7.50 | $7.72 | $7.47 | $7.64 | $7.64 | 775,038 |
| 2024-02-20 | $7.66 | $7.74 | $7.60 | $7.66 | $7.66 | 1,327,098 |
| 2024-02-16 | $8.10 | $8.32 | $8.07 | $8.26 | $8.26 | 454,359 |
| 2024-02-15 | $7.96 | $8.24 | $7.92 | $8.22 | $8.22 | 667,985 |
| 2024-02-14 | $7.94 | $8.00 | $7.88 | $7.96 | $7.96 | 473,612 |
| 2024-02-13 | $7.83 | $7.85 | $7.67 | $7.69 | $7.69 | 652,614 |
| 2024-02-12 | $7.64 | $8.08 | $7.64 | $8.02 | $8.02 | 1,076,550 |
| 2024-02-09 | $7.73 | $7.82 | $7.58 | $7.69 | $7.69 | 1,635,799 |
| 2024-02-08 | $8.10 | $8.16 | $8.04 | $8.13 | $8.13 | 499,714 |
| 2024-02-07 | $8.23 | $8.25 | $8.11 | $8.23 | $8.23 | 416,735 |
| 2024-02-06 | $8.27 | $8.54 | $8.26 | $8.41 | $8.41 | 589,871 |
| 2024-02-05 | $8.26 | $8.26 | $8.06 | $8.18 | $8.18 | 478,153 |
| 2024-02-02 | $8.54 | $8.54 | $8.34 | $8.36 | $8.36 | 480,669 |
| 2024-02-01 | $8.67 | $8.75 | $8.61 | $8.68 | $8.68 | 377,979 |
| 2024-01-31 | $8.84 | $8.86 | $8.55 | $8.55 | $8.55 | 620,021 |
| 2024-01-30 | $8.74 | $8.79 | $8.65 | $8.79 | $8.79 | 389,941 |
| 2024-01-29 | $8.82 | $8.82 | $8.66 | $8.75 | $8.75 | 492,767 |
| 2024-01-26 | $8.70 | $8.74 | $8.63 | $8.69 | $8.69 | 269,641 |
| 2024-01-25 | $8.78 | $8.78 | $8.55 | $8.63 | $8.63 | 432,760 |
| 2024-01-24 | $8.64 | $8.74 | $8.59 | $8.62 | $8.62 | 656,922 |
| 2024-01-23 | $8.39 | $8.66 | $8.39 | $8.65 | $8.65 | 1,022,026 |
| 2024-01-22 | $8.18 | $8.37 | $8.18 | $8.33 | $8.33 | 932,663 |
| 2024-01-19 | $8.57 | $8.57 | $8.42 | $8.54 | $8.54 | 579,424 |
| 2024-01-18 | $8.37 | $8.55 | $8.34 | $8.54 | $8.54 | 1,241,323 |
| 2024-01-17 | $8.59 | $8.64 | $8.51 | $8.62 | $8.62 | 871,864 |
| 2024-01-16 | $9.04 | $9.10 | $8.91 | $8.93 | $8.93 | 999,321 |
| 2024-01-12 | $9.52 | $9.58 | $9.41 | $9.43 | $9.43 | 355,306 |
| 2024-01-11 | $9.28 | $9.32 | $9.15 | $9.27 | $9.27 | 414,476 |
| 2024-01-10 | $9.03 | $9.22 | $9.00 | $9.16 | $9.16 | 1,072,724 |
| 2024-01-09 | $9.87 | $9.87 | $9.67 | $9.74 | $9.74 | 467,291 |
| 2024-01-08 | $9.63 | $9.79 | $9.59 | $9.77 | $9.77 | 440,989 |
| 2024-01-05 | $9.83 | $10.15 | $9.81 | $9.86 | $9.86 | 525,269 |
| 2024-01-04 | $9.86 | $9.88 | $9.63 | $9.66 | $9.66 | 486,718 |
| 2024-01-03 | $9.80 | $9.91 | $9.73 | $9.86 | $9.86 | 441,816 |
| 2024-01-02 | $9.93 | $10.10 | $9.91 | $9.98 | $9.98 | 348,153 |
| 2023-12-29 | $9.98 | $9.98 | $9.87 | $9.94 | $9.94 | 386,896 |
| 2023-12-28 | $10.03 | $10.06 | $9.90 | $9.90 | $9.90 | 323,044 |
| 2023-12-27 | $10.21 | $10.28 | $10.17 | $10.21 | $10.21 | 279,222 |
| 2023-12-26 | $10.16 | $10.16 | $10.00 | $10.02 | $10.02 | 235,144 |
| 2023-12-22 | $10.17 | $10.21 | $10.03 | $10.07 | $10.07 | 239,634 |
| 2023-12-21 | $9.98 | $10.02 | $9.93 | $10.01 | $10.01 | 389,149 |
| 2023-12-20 | $9.94 | $10.06 | $9.89 | $9.90 | $9.90 | 665,911 |
| 2023-12-19 | $9.72 | $9.89 | $9.72 | $9.83 | $9.83 | 714,047 |
| 2023-12-18 | $9.59 | $9.61 | $9.43 | $9.46 | $9.46 | 455,257 |
| 2023-12-15 | $9.46 | $9.52 | $9.26 | $9.31 | $9.31 | 499,319 |
| 2023-12-14 | $9.34 | $9.54 | $9.30 | $9.44 | $9.44 | 1,014,857 |
| 2023-12-13 | $8.91 | $9.37 | $8.85 | $9.36 | $9.36 | 940,437 |
| 2023-12-12 | $9.05 | $9.15 | $8.88 | $9.00 | $9.00 | 1,403,523 |
| 2023-12-11 | $9.15 | $9.54 | $9.08 | $9.47 | $9.47 | 1,226,374 |
| 2023-12-08 | $9.45 | $9.67 | $9.43 | $9.55 | $9.55 | 1,681,291 |
| 2023-12-07 | $9.83 | $9.93 | $9.80 | $9.87 | $9.87 | 736,665 |
| 2023-12-06 | $9.97 | $10.12 | $9.87 | $9.90 | $9.90 | 1,178,108 |
| 2023-12-05 | $10.34 | $10.41 | $10.22 | $10.22 | $10.22 | 744,038 |
| 2023-12-04 | $10.79 | $10.83 | $10.71 | $10.74 | $10.74 | 810,040 |
| 2023-12-01 | $11.03 | $11.33 | $10.99 | $11.21 | $11.21 | 664,117 |
| 2023-11-30 | $11.08 | $11.19 | $11.01 | $11.03 | $11.03 | 680,009 |
| 2023-11-29 | $11.49 | $11.63 | $11.47 | $11.49 | $11.49 | 351,499 |
| 2023-11-28 | $11.44 | $11.65 | $11.41 | $11.55 | $11.55 | 455,308 |
| 2023-11-27 | $11.59 | $11.63 | $11.39 | $11.45 | $11.45 | 543,337 |
| 2023-11-24 | $11.36 | $11.47 | $11.27 | $11.28 | $11.28 | 260,532 |
| 2023-11-22 | $11.47 | $11.47 | $11.19 | $11.27 | $11.27 | 1,069,514 |
| 2023-11-21 | $12.07 | $12.08 | $11.85 | $11.86 | $11.86 | 295,368 |
| 2023-11-20 | $12.12 | $12.23 | $12.07 | $12.18 | $12.18 | 306,824 |
| 2023-11-17 | $12.28 | $12.38 | $12.16 | $12.34 | $12.34 | 304,249 |
| 2023-11-16 | $12.49 | $12.58 | $12.34 | $12.40 | $12.40 | 186,517 |
| 2023-11-15 | $12.75 | $12.85 | $12.70 | $12.71 | $12.71 | 232,596 |
| 2023-11-14 | $12.49 | $12.78 | $12.49 | $12.73 | $12.73 | 369,691 |
| 2023-11-13 | $12.26 | $12.30 | $12.18 | $12.22 | $12.22 | 209,989 |
| 2023-11-10 | $12.01 | $12.09 | $11.80 | $12.07 | $12.07 | 389,114 |
| 2023-11-09 | $12.32 | $12.45 | $12.22 | $12.22 | $12.22 | 174,546 |
| 2023-11-08 | $12.26 | $12.31 | $12.09 | $12.14 | $12.14 | 313,891 |
| 2023-11-07 | $12.63 | $12.64 | $12.25 | $12.25 | $12.25 | 305,914 |
| 2023-11-06 | $12.94 | $12.99 | $12.81 | $12.82 | $12.82 | 223,861 |
| 2023-11-03 | $12.74 | $12.87 | $12.66 | $12.75 | $12.75 | 331,055 |
| 2023-11-02 | $12.44 | $12.76 | $12.41 | $12.76 | $12.76 | 284,586 |
| 2023-11-01 | $12.47 | $12.65 | $12.46 | $12.57 | $12.57 | 280,596 |
| 2023-10-31 | $12.65 | $12.66 | $12.47 | $12.51 | $12.51 | 270,368 |
| 2023-10-30 | $12.88 | $12.93 | $12.73 | $12.78 | $12.78 | 190,195 |
| 2023-10-27 | $13.21 | $13.27 | $13.03 | $13.11 | $13.11 | 295,480 |
| 2023-10-26 | $12.92 | $13.02 | $12.86 | $12.95 | $12.95 | 291,079 |
| 2023-10-25 | $13.00 | $13.07 | $12.87 | $12.90 | $12.90 | 239,832 |
| 2023-10-24 | $13.10 | $13.23 | $13.07 | $13.12 | $13.12 | 222,575 |
| 2023-10-23 | $13.40 | $13.43 | $13.20 | $13.22 | $13.22 | 270,624 |
| 2023-10-20 | $13.21 | $13.30 | $13.16 | $13.23 | $13.23 | 197,119 |
| 2023-10-19 | $13.48 | $13.57 | $13.36 | $13.40 | $13.40 | 270,808 |
| 2023-10-18 | $13.81 | $13.83 | $13.57 | $13.63 | $13.63 | 278,790 |
| 2023-10-17 | $13.90 | $14.13 | $13.90 | $14.11 | $14.11 | 232,300 |
| 2023-10-16 | $14.09 | $14.10 | $13.91 | $14.00 | $14.00 | 257,718 |
| 2023-10-13 | $13.94 | $14.02 | $13.85 | $13.89 | $13.89 | 285,385 |
| 2023-10-12 | $13.83 | $13.88 | $13.49 | $13.58 | $13.58 | 256,269 |
| 2023-10-11 | $13.65 | $13.70 | $13.47 | $13.62 | $13.62 | 275,843 |
| 2023-10-10 | $13.37 | $13.51 | $13.32 | $13.44 | $13.44 | 366,918 |
| 2023-10-09 | $12.92 | $13.10 | $12.86 | $13.10 | $13.10 | 370,814 |
| 2023-10-06 | $12.12 | $12.41 | $12.08 | $12.34 | $12.34 | 277,002 |
| 2023-10-05 | $12.22 | $12.35 | $12.15 | $12.19 | $12.19 | 327,337 |
| 2023-10-04 | $12.54 | $12.61 | $12.33 | $12.44 | $12.44 | 384,579 |
| 2023-10-03 | $12.83 | $12.90 | $12.70 | $12.81 | $12.81 | 436,465 |
| 2023-10-02 | $13.49 | $13.51 | $13.05 | $13.10 | $13.10 | 533,392 |
| 2023-09-29 | $13.85 | $13.91 | $13.64 | $13.67 | $13.67 | 546,805 |
| 2023-09-28 | $13.57 | $13.74 | $13.49 | $13.55 | $13.55 | 609,916 |
| 2023-09-27 | $12.92 | $13.01 | $12.78 | $12.81 | $12.81 | 418,017 |
| 2023-09-26 | $12.80 | $12.89 | $12.59 | $12.59 | $12.59 | 341,233 |
| 2023-09-25 | $12.98 | $12.98 | $12.82 | $12.89 | $12.89 | 284,507 |
| 2023-09-22 | $13.27 | $13.27 | $13.02 | $13.03 | $13.03 | 262,858 |
| 2023-09-21 | $13.01 | $13.17 | $12.96 | $13.07 | $13.07 | 193,143 |
| 2023-09-20 | $13.20 | $13.36 | $13.16 | $13.18 | $13.18 | 351,739 |
| 2023-09-19 | $12.88 | $12.96 | $12.78 | $12.83 | $12.83 | 253,526 |
| 2023-09-18 | $12.84 | $12.92 | $12.76 | $12.77 | $12.77 | 180,051 |
| 2023-09-15 | $12.85 | $12.96 | $12.84 | $12.85 | $12.85 | 257,254 |
| 2023-09-14 | $12.62 | $12.89 | $12.62 | $12.84 | $12.84 | 417,212 |
| 2023-09-13 | $12.92 | $12.98 | $12.56 | $12.58 | $12.08 | 400,906 |
| 2023-09-12 | $12.93 | $13.12 | $12.93 | $13.08 | $12.56 | 216,622 |
| 2023-09-11 | $13.05 | $13.08 | $12.92 | $12.93 | $12.42 | 252,419 |
| 2023-09-08 | $12.67 | $12.80 | $12.64 | $12.72 | $12.21 | 269,396 |
| 2023-09-07 | $13.04 | $13.07 | $12.73 | $12.76 | $12.25 | 287,967 |
| 2023-09-06 | $13.09 | $13.27 | $13.05 | $13.10 | $12.58 | 392,225 |
| 2023-09-05 | $13.43 | $13.50 | $13.07 | $13.07 | $12.55 | 375,962 |
| 2023-09-01 | $13.26 | $13.29 | $13.07 | $13.10 | $12.58 | 281,391 |
| 2023-08-31 | $12.97 | $13.00 | $12.86 | $12.89 | $12.38 | 246,178 |
| 2023-08-30 | $13.36 | $13.44 | $13.23 | $13.24 | $12.71 | 225,126 |
| 2023-08-29 | $13.10 | $13.28 | $13.03 | $13.28 | $12.75 | 177,201 |
| 2023-08-28 | $13.04 | $13.26 | $12.96 | $13.17 | $12.65 | 300,815 |
| 2023-08-25 | $12.89 | $12.93 | $12.72 | $12.80 | $12.80 | 281,907 |
| 2023-08-24 | $12.63 | $12.68 | $12.41 | $12.46 | $12.46 | 319,671 |
| 2023-08-23 | $12.82 | $13.07 | $12.71 | $13.00 | $13.00 | 336,422 |
| 2023-08-22 | $12.80 | $12.80 | $12.55 | $12.59 | $12.59 | 283,765 |
| 2023-08-21 | $12.93 | $12.95 | $12.74 | $12.83 | $12.83 | 247,408 |
| 2023-08-18 | $12.61 | $12.82 | $12.61 | $12.81 | $12.81 | 405,659 |
| 2023-08-17 | $13.02 | $13.16 | $13.00 | $13.09 | $13.09 | 272,271 |
| 2023-08-16 | $12.88 | $12.98 | $12.84 | $12.90 | $12.90 | 224,852 |
| 2023-08-15 | $12.93 | $12.93 | $12.77 | $12.80 | $12.80 | 434,007 |
| 2023-08-14 | $13.24 | $13.39 | $13.05 | $13.30 | $13.30 | 680,775 |
| 2023-08-11 | $14.18 | $14.26 | $14.13 | $14.22 | $14.22 | 472,512 |
| 2023-08-10 | $14.02 | $14.15 | $13.94 | $14.00 | $14.00 | 773,462 |
| 2023-08-09 | $13.59 | $13.59 | $13.31 | $13.33 | $13.33 | 326,142 |
| 2023-08-08 | $13.19 | $13.46 | $13.11 | $13.45 | $13.45 | 235,350 |
| 2023-08-07 | $13.26 | $13.40 | $13.21 | $13.40 | $13.40 | 346,626 |
| 2023-08-04 | $13.26 | $13.50 | $13.20 | $13.35 | $13.35 | 515,699 |
| 2023-08-03 | $12.76 | $13.12 | $12.65 | $13.04 | $13.04 | 678,785 |
| 2023-08-02 | $13.35 | $13.37 | $13.12 | $13.24 | $13.24 | 455,719 |
| 2023-08-01 | $13.76 | $13.85 | $13.70 | $13.84 | $13.84 | 253,836 |
| 2023-07-31 | $14.04 | $14.13 | $14.00 | $14.07 | $14.07 | 210,819 |
| 2023-07-28 | $13.98 | $14.01 | $13.89 | $13.98 | $13.98 | 226,462 |
| 2023-07-27 | $13.92 | $14.14 | $13.80 | $13.92 | $13.92 | 389,574 |
| 2023-07-26 | $13.63 | $13.63 | $13.53 | $13.58 | $13.58 | 360,396 |
| 2023-07-25 | $13.82 | $14.06 | $13.82 | $13.95 | $13.95 | 517,684 |
| 2023-07-24 | $13.34 | $13.61 | $13.34 | $13.58 | $13.58 | 268,311 |
| 2023-07-21 | $13.21 | $13.27 | $13.09 | $13.23 | $13.23 | 206,910 |
| 2023-07-20 | $13.27 | $13.33 | $13.07 | $13.15 | $13.15 | 281,435 |
| 2023-07-19 | $13.19 | $13.32 | $13.16 | $13.32 | $13.32 | 435,231 |
| 2023-07-18 | $13.00 | $13.27 | $12.99 | $13.11 | $13.11 | 481,366 |
| 2023-07-17 | $12.94 | $12.98 | $12.84 | $12.92 | $12.92 | 411,647 |
| 2023-07-14 | $13.35 | $13.35 | $13.08 | $13.14 | $13.14 | 241,498 |
| 2023-07-13 | $13.40 | $13.52 | $13.38 | $13.50 | $13.50 | 237,431 |
| 2023-07-12 | $13.13 | $13.27 | $13.11 | $13.22 | $13.22 | 345,123 |
| 2023-07-11 | $12.67 | $12.85 | $12.61 | $12.85 | $12.85 | 259,942 |
| 2023-07-10 | $12.57 | $12.70 | $12.55 | $12.62 | $12.62 | 269,026 |
| 2023-07-07 | $12.31 | $12.80 | $12.31 | $12.68 | $12.68 | 909,261 |
| 2023-07-06 | $12.23 | $12.24 | $11.97 | $12.21 | $12.21 | 564,802 |
| 2023-07-05 | $12.71 | $12.71 | $12.48 | $12.51 | $12.51 | 297,776 |
| 2023-07-03 | $12.49 | $12.59 | $12.49 | $12.59 | $12.59 | 169,663 |
| 2023-06-30 | $12.31 | $12.44 | $12.29 | $12.38 | $12.38 | 217,230 |
| 2023-06-29 | $12.06 | $12.30 | $12.06 | $12.22 | $12.22 | 419,643 |
| 2023-06-28 | $12.27 | $12.37 | $12.17 | $12.37 | $12.37 | 178,245 |
| 2023-06-27 | $12.34 | $12.41 | $12.25 | $12.33 | $12.33 | 304,029 |
| 2023-06-26 | $12.40 | $12.68 | $12.37 | $12.58 | $12.58 | 361,067 |
| 2023-06-23 | $12.30 | $12.51 | $12.24 | $12.46 | $12.46 | 441,480 |
| 2023-06-22 | $12.99 | $13.14 | $12.93 | $13.07 | $13.07 | 273,908 |
| 2023-06-21 | $13.41 | $13.59 | $13.38 | $13.43 | $13.43 | 318,389 |
| 2023-06-20 | $13.97 | $14.02 | $13.86 | $13.96 | $13.96 | 200,729 |
| 2023-06-16 | $14.40 | $14.49 | $14.18 | $14.31 | $14.31 | 159,091 |
| 2023-06-15 | $14.21 | $14.38 | $14.11 | $14.37 | $14.37 | 251,205 |
| 2023-06-14 | $14.01 | $14.09 | $13.84 | $14.00 | $14.00 | 209,246 |
| 2023-06-13 | $13.75 | $13.99 | $13.75 | $13.93 | $13.93 | 282,710 |
| 2023-06-12 | $13.66 | $13.66 | $13.46 | $13.63 | $13.63 | 261,830 |
| 2023-06-09 | $13.73 | $13.77 | $13.65 | $13.70 | $13.70 | 317,918 |
| 2023-06-08 | $13.51 | $13.60 | $13.27 | $13.43 | $13.43 | 352,332 |
| 2023-06-07 | $13.28 | $13.41 | $13.19 | $13.30 | $13.30 | 264,503 |
| 2023-06-06 | $12.69 | $12.96 | $12.69 | $12.95 | $12.95 | 301,608 |
| 2023-06-05 | $12.66 | $12.72 | $12.55 | $12.61 | $12.61 | 234,144 |
| 2023-06-02 | $12.26 | $12.52 | $12.24 | $12.43 | $12.43 | 240,834 |
| 2023-06-01 | $11.62 | $11.94 | $11.62 | $11.80 | $11.80 | 352,116 |
| 2023-05-31 | $11.74 | $11.75 | $11.56 | $11.56 | $11.56 | 234,054 |
| 2023-05-30 | $11.90 | $11.93 | $11.66 | $11.77 | $11.77 | 229,273 |
| 2023-05-26 | $12.01 | $12.12 | $11.97 | $12.04 | $12.04 | 237,973 |
| 2023-05-25 | $12.05 | $12.05 | $11.69 | $11.92 | $11.92 | 348,330 |
| 2023-05-24 | $12.62 | $12.65 | $12.34 | $12.37 | $12.37 | 275,695 |
| 2023-05-23 | $12.34 | $12.51 | $12.30 | $12.31 | $12.31 | 219,527 |
| 2023-05-22 | $12.38 | $12.49 | $12.29 | $12.31 | $12.31 | 278,516 |
| 2023-05-19 | $12.06 | $12.09 | $11.95 | $12.02 | $12.02 | 182,090 |
| 2023-05-18 | $11.90 | $12.06 | $11.81 | $12.05 | $12.05 | 251,870 |
| 2023-05-17 | $12.05 | $12.26 | $12.02 | $12.23 | $12.23 | 154,030 |
| 2023-05-16 | $12.22 | $12.32 | $12.03 | $12.05 | $12.05 | 190,558 |
| 2023-05-15 | $12.27 | $12.41 | $12.20 | $12.37 | $12.37 | 195,453 |
| 2023-05-12 | $12.21 | $12.28 | $12.11 | $12.14 | $12.14 | 241,898 |
| 2023-05-11 | $11.89 | $12.12 | $11.80 | $11.88 | $11.88 | 624,087 |
| 2023-05-10 | $12.66 | $12.66 | $12.32 | $12.44 | $12.44 | 213,590 |
| 2023-05-09 | $12.64 | $12.70 | $12.54 | $12.64 | $12.64 | 239,816 |
| 2023-05-08 | $12.92 | $13.06 | $12.85 | $12.87 | $12.87 | 229,104 |
| 2023-05-05 | $12.41 | $12.68 | $12.41 | $12.63 | $12.63 | 270,685 |
| 2023-05-04 | $12.24 | $12.35 | $12.03 | $12.04 | $12.04 | 270,636 |
| 2023-05-03 | $12.42 | $12.50 | $12.28 | $12.28 | $12.28 | 298,479 |
| 2023-05-02 | $12.66 | $12.66 | $12.29 | $12.47 | $12.47 | 290,970 |
| 2023-05-01 | $13.01 | $13.07 | $12.88 | $12.94 | $12.94 | 111,968 |
| 2023-04-28 | $12.67 | $13.07 | $12.65 | $13.02 | $13.02 | 221,679 |
| 2023-04-27 | $12.70 | $12.82 | $12.63 | $12.78 | $12.78 | 175,076 |
| 2023-04-26 | $12.76 | $12.81 | $12.62 | $12.65 | $12.65 | 227,383 |
| 2023-04-25 | $12.64 | $12.66 | $12.44 | $12.47 | $12.47 | 306,339 |
| 2023-04-24 | $12.75 | $12.85 | $12.71 | $12.83 | $12.83 | 253,192 |
| 2023-04-21 | $13.04 | $13.04 | $12.82 | $12.91 | $12.91 | 368,577 |
| 2023-04-20 | $13.55 | $13.55 | $13.33 | $13.35 | $13.35 | 279,481 |
| 2023-04-19 | $13.11 | $13.31 | $13.10 | $13.28 | $13.28 | 394,045 |
| 2023-04-18 | $13.30 | $13.32 | $13.15 | $13.23 | $13.23 | 337,804 |
| 2023-04-17 | $13.31 | $13.35 | $13.16 | $13.26 | $13.26 | 239,585 |
| 2023-04-14 | $13.67 | $13.75 | $13.43 | $13.53 | $13.53 | 303,548 |
| 2023-04-13 | $13.98 | $14.01 | $13.88 | $13.92 | $13.92 | 290,698 |
| 2023-04-12 | $13.59 | $13.63 | $13.45 | $13.53 | $13.53 | 324,681 |
| 2023-04-11 | $13.70 | $13.87 | $13.64 | $13.79 | $13.79 | 726,994 |
| 2023-04-10 | $13.49 | $13.86 | $13.49 | $13.70 | $13.70 | 207,589 |
| 2023-04-06 | $13.48 | $13.64 | $13.44 | $13.55 | $13.55 | 267,787 |
| 2023-04-05 | $13.82 | $13.85 | $13.61 | $13.83 | $13.83 | 252,417 |
| 2023-04-04 | $14.30 | $14.34 | $14.04 | $14.11 | $14.11 | 287,174 |
| 2023-04-03 | $14.18 | $14.31 | $14.13 | $14.21 | $14.21 | 339,201 |
| 2023-03-31 | $13.51 | $13.65 | $13.48 | $13.65 | $13.65 | 279,947 |
| 2023-03-30 | $13.78 | $13.78 | $13.64 | $13.73 | $13.73 | 205,547 |
| 2023-03-29 | $13.69 | $13.71 | $13.53 | $13.57 | $13.57 | 240,870 |
| 2023-03-28 | $13.46 | $13.62 | $13.45 | $13.54 | $13.54 | 273,513 |
| 2023-03-27 | $12.84 | $13.09 | $12.79 | $13.05 | $13.05 | 280,502 |
| 2023-03-24 | $12.53 | $12.73 | $12.48 | $12.73 | $12.73 | 283,791 |
| 2023-03-23 | $12.98 | $13.10 | $12.64 | $12.73 | $12.73 | 221,940 |
| 2023-03-22 | $12.80 | $13.10 | $12.79 | $12.80 | $12.80 | 247,579 |
| 2023-03-21 | $12.84 | $12.94 | $12.69 | $12.76 | $12.76 | 149,348 |
| 2023-03-20 | $12.34 | $12.64 | $12.30 | $12.61 | $12.61 | 406,448 |
| 2023-03-17 | $12.66 | $12.69 | $12.49 | $12.61 | $12.61 | 417,553 |
| 2023-03-16 | $12.24 | $12.54 | $12.23 | $12.50 | $12.50 | 431,421 |
| 2023-03-15 | $12.36 | $12.36 | $12.00 | $12.24 | $12.24 | 558,756 |
| 2023-03-14 | $13.34 | $13.43 | $13.15 | $13.23 | $13.23 | 364,366 |
| 2023-03-13 | $13.41 | $13.45 | $13.20 | $13.20 | $13.20 | 521,627 |
| 2023-03-10 | $13.83 | $13.92 | $13.60 | $13.67 | $13.67 | 444,996 |
| 2023-03-09 | $13.89 | $14.06 | $13.75 | $13.77 | $13.77 | 517,065 |
| 2023-03-08 | $14.39 | $14.66 | $14.39 | $14.49 | $14.09 | 439,879 |
| 2023-03-07 | $14.50 | $14.50 | $14.25 | $14.34 | $13.95 | 441,143 |
| 2023-03-06 | $14.87 | $14.94 | $14.60 | $14.79 | $14.39 | 486,283 |
| 2023-03-03 | $15.07 | $15.23 | $14.98 | $15.23 | $15.23 | 381,075 |
| 2023-03-02 | $14.81 | $15.14 | $14.70 | $15.07 | $15.07 | 329,135 |
| 2023-03-01 | $14.85 | $15.04 | $14.79 | $15.03 | $15.03 | 360,216 |
| 2023-02-28 | $14.67 | $14.77 | $14.45 | $14.45 | $14.45 | 324,344 |
| 2023-02-27 | $14.46 | $14.65 | $14.32 | $14.51 | $14.51 | 229,696 |
| 2023-02-24 | $14.59 | $14.73 | $14.40 | $14.65 | $14.65 | 260,585 |
| 2023-02-23 | $14.89 | $15.01 | $14.64 | $14.85 | $14.85 | 337,044 |
| 2023-02-22 | $14.68 | $14.80 | $14.49 | $14.55 | $14.55 | 268,517 |
| 2023-02-21 | $15.36 | $15.45 | $14.95 | $14.96 | $14.96 | 552,928 |
| 2023-02-17 | $16.42 | $16.42 | $16.22 | $16.35 | $16.35 | 149,527 |
| 2023-02-16 | $16.70 | $16.81 | $16.62 | $16.66 | $16.66 | 248,131 |
| 2023-02-15 | $16.52 | $16.56 | $16.38 | $16.54 | $16.54 | 128,111 |
| 2023-02-14 | $16.66 | $16.83 | $16.56 | $16.67 | $16.67 | 126,623 |
| 2023-02-13 | $16.61 | $16.77 | $16.52 | $16.77 | $16.77 | 102,954 |
| 2023-02-10 | $16.71 | $16.80 | $16.58 | $16.75 | $16.75 | 157,104 |
| 2023-02-09 | $16.70 | $16.75 | $16.39 | $16.44 | $16.44 | 125,721 |
| 2023-02-08 | $16.58 | $16.61 | $16.43 | $16.45 | $16.45 | 180,608 |
| 2023-02-07 | $16.04 | $16.35 | $15.99 | $16.32 | $16.32 | 476,136 |
| 2023-02-06 | $17.29 | $17.40 | $17.06 | $17.35 | $17.35 | 155,949 |
| 2023-02-03 | $17.49 | $17.79 | $17.37 | $17.39 | $17.39 | 211,051 |
| 2023-02-02 | $18.42 | $18.45 | $18.01 | $18.15 | $18.15 | 110,112 |
| 2023-02-01 | $18.31 | $18.50 | $18.00 | $18.37 | $18.37 | 148,286 |
| 2023-01-31 | $18.06 | $18.32 | $17.91 | $18.32 | $18.32 | 144,548 |
| 2023-01-30 | $18.27 | $18.35 | $18.20 | $18.25 | $18.25 | 131,574 |
| 2023-01-27 | $18.58 | $18.62 | $18.24 | $18.36 | $18.36 | 154,769 |
| 2023-01-26 | $18.67 | $18.70 | $18.34 | $18.58 | $18.58 | 169,211 |
| 2023-01-25 | $18.32 | $18.62 | $18.23 | $18.61 | $18.61 | 248,625 |
| 2023-01-24 | $18.40 | $18.52 | $18.16 | $18.50 | $18.50 | 303,216 |
| 2023-01-23 | $17.66 | $17.69 | $17.48 | $17.56 | $17.56 | 139,289 |
| 2023-01-20 | $17.19 | $17.59 | $17.07 | $17.59 | $17.59 | 393,621 |
| 2023-01-19 | $17.00 | $17.32 | $16.95 | $17.24 | $17.24 | 182,558 |
| 2023-01-18 | $17.43 | $17.48 | $17.00 | $17.01 | $17.01 | 286,649 |
| 2023-01-17 | $16.81 | $17.00 | $16.81 | $16.93 | $16.93 | 309,344 |
| 2023-01-13 | $17.17 | $17.36 | $17.10 | $17.35 | $17.35 | 136,818 |
| 2023-01-12 | $17.09 | $17.28 | $16.78 | $17.24 | $17.24 | 172,230 |
| 2023-01-11 | $16.41 | $16.57 | $16.38 | $16.57 | $16.57 | 165,855 |
| 2023-01-10 | $16.47 | $16.64 | $16.22 | $16.61 | $16.61 | 193,107 |
| 2023-01-09 | $16.36 | $16.41 | $16.22 | $16.29 | $16.29 | 151,881 |
| 2023-01-06 | $15.66 | $15.88 | $15.55 | $15.88 | $15.88 | 186,497 |
| 2023-01-05 | $15.63 | $15.76 | $15.45 | $15.69 | $15.69 | 163,473 |
| 2023-01-04 | $15.36 | $15.47 | $15.17 | $15.43 | $15.43 | 244,356 |
| 2023-01-03 | $15.77 | $15.90 | $15.46 | $15.64 | $15.64 | 237,845 |
| 2022-12-30 | $15.58 | $15.74 | $15.50 | $15.71 | $15.71 | 107,420 |
| 2022-12-29 | $15.77 | $15.85 | $15.66 | $15.78 | $15.78 | 90,301 |
| 2022-12-28 | $15.94 | $15.95 | $15.53 | $15.63 | $15.63 | 171,898 |
| 2022-12-27 | $16.10 | $16.15 | $15.91 | $15.99 | $15.99 | 81,248 |
| 2022-12-23 | $15.66 | $16.08 | $15.66 | $16.07 | $16.07 | 136,025 |
| 2022-12-22 | $15.81 | $15.84 | $15.33 | $15.63 | $15.63 | 142,305 |
| 2022-12-21 | $15.79 | $15.92 | $15.55 | $15.85 | $15.85 | 188,611 |
| 2022-12-20 | $15.32 | $15.54 | $15.21 | $15.30 | $15.30 | 179,414 |
| 2022-12-19 | $15.46 | $15.51 | $15.22 | $15.28 | $15.28 | 219,420 |
| 2022-12-16 | $15.00 | $15.01 | $14.70 | $14.81 | $14.81 | 244,973 |
| 2022-12-15 | $15.26 | $15.29 | $15.01 | $15.03 | $15.03 | 193,208 |
| 2022-12-14 | $15.63 | $15.83 | $15.48 | $15.65 | $15.65 | 279,336 |
| 2022-12-13 | $15.60 | $15.64 | $15.37 | $15.50 | $15.50 | 201,232 |
| 2022-12-12 | $15.40 | $15.46 | $15.21 | $15.40 | $15.40 | 130,101 |
| 2022-12-09 | $15.70 | $15.71 | $15.27 | $15.29 | $15.29 | 193,094 |
| 2022-12-08 | $15.75 | $15.84 | $15.51 | $15.59 | $15.59 | 130,256 |
| 2022-12-07 | $15.65 | $15.75 | $15.47 | $15.54 | $15.54 | 149,844 |
| 2022-12-06 | $16.04 | $16.09 | $15.77 | $15.93 | $15.93 | 129,308 |
| 2022-12-05 | $16.39 | $16.47 | $15.88 | $15.92 | $15.92 | 185,088 |
| 2022-12-02 | $16.09 | $16.25 | $16.03 | $16.12 | $16.12 | 150,525 |
| 2022-12-01 | $16.03 | $16.14 | $15.77 | $15.99 | $15.99 | 435,072 |
| 2022-11-30 | $17.54 | $17.66 | $17.23 | $17.51 | $17.51 | 427,539 |
| 2022-11-29 | $17.01 | $17.31 | $16.76 | $16.92 | $16.92 | 698,496 |
| 2022-11-28 | $16.98 | $17.09 | $16.44 | $16.54 | $16.54 | 574,800 |
| 2022-11-25 | $17.27 | $17.33 | $17.21 | $17.24 | $17.24 | 97,164 |
| 2022-11-23 | $17.88 | $18.04 | $17.85 | $18.02 | $18.02 | 163,239 |
| 2022-11-22 | $17.28 | $17.50 | $17.24 | $17.50 | $17.50 | 222,166 |
| 2022-11-21 | $16.93 | $17.02 | $16.54 | $16.95 | $16.95 | 204,865 |
| 2022-11-18 | $17.24 | $17.28 | $17.07 | $17.19 | $17.19 | 145,935 |
| 2022-11-17 | $17.08 | $17.35 | $17.03 | $17.32 | $17.32 | 202,442 |
| 2022-11-16 | $17.37 | $17.42 | $17.17 | $17.24 | $17.24 | 175,826 |
| 2022-11-15 | $17.68 | $17.72 | $17.48 | $17.54 | $17.54 | 210,962 |
| 2022-11-14 | $17.54 | $17.74 | $17.44 | $17.48 | $17.48 | 221,686 |
| 2022-11-11 | $17.64 | $18.18 | $17.62 | $18.01 | $18.01 | 383,046 |
| 2022-11-10 | $17.15 | $17.38 | $17.07 | $17.38 | $17.38 | 273,257 |
| 2022-11-09 | $17.02 | $17.22 | $16.78 | $16.81 | $16.81 | 244,091 |
| 2022-11-08 | $17.18 | $17.42 | $17.11 | $17.30 | $17.30 | 205,315 |
| 2022-11-07 | $17.37 | $17.40 | $17.13 | $17.31 | $17.31 | 344,676 |
| 2022-11-04 | $16.62 | $17.15 | $16.50 | $17.05 | $17.05 | 345,111 |
| 2022-11-03 | $15.32 | $15.55 | $15.24 | $15.39 | $15.39 | 370,519 |
| 2022-11-02 | $15.83 | $16.22 | $15.59 | $15.59 | $15.59 | 440,803 |
| 2022-11-01 | $15.73 | $15.86 | $15.47 | $15.77 | $15.77 | 437,277 |
| 2022-10-31 | $16.68 | $16.97 | $16.67 | $16.83 | $16.83 | 142,165 |
| 2022-10-28 | $17.58 | $17.63 | $17.32 | $17.44 | $17.44 | 211,499 |
| 2022-10-27 | $17.43 | $17.81 | $17.40 | $17.44 | $17.44 | 128,769 |
| 2022-10-26 | $17.00 | $17.46 | $17.00 | $17.28 | $17.28 | 235,899 |
| 2022-10-25 | $16.57 | $16.90 | $16.51 | $16.68 | $16.68 | 214,658 |
| 2022-10-24 | $16.23 | $16.32 | $16.12 | $16.23 | $16.23 | 159,621 |
| 2022-10-21 | $15.74 | $16.38 | $15.62 | $16.37 | $16.37 | 204,532 |
| 2022-10-20 | $15.78 | $16.27 | $15.59 | $15.62 | $15.62 | 393,478 |
| 2022-10-19 | $17.04 | $17.34 | $16.96 | $17.24 | $17.24 | 115,217 |
| 2022-10-18 | $17.48 | $17.56 | $17.10 | $17.33 | $17.33 | 167,726 |
| 2022-10-17 | $17.35 | $17.62 | $17.30 | $17.48 | $17.48 | 206,333 |
| 2022-10-14 | $17.44 | $17.45 | $16.59 | $16.64 | $16.64 | 191,176 |
| 2022-10-13 | $16.96 | $17.73 | $16.87 | $17.62 | $17.62 | 227,827 |
| 2022-10-12 | $16.88 | $16.99 | $16.76 | $16.93 | $16.93 | 209,423 |
| 2022-10-11 | $17.03 | $17.26 | $16.80 | $16.91 | $16.91 | 196,911 |
| 2022-10-10 | $17.54 | $17.57 | $17.06 | $17.08 | $17.08 | 204,708 |
| 2022-10-07 | $17.40 | $17.75 | $17.34 | $17.60 | $17.60 | 277,858 |
| 2022-10-06 | $17.34 | $17.49 | $17.15 | $17.29 | $17.29 | 227,601 |
| 2022-10-05 | $17.24 | $17.40 | $17.10 | $17.31 | $17.31 | 335,644 |
| 2022-10-04 | $17.26 | $17.77 | $17.19 | $17.58 | $17.58 | 384,423 |
| 2022-10-03 | $16.61 | $16.86 | $16.43 | $16.71 | $16.71 | 355,466 |
| 2022-09-30 | $15.79 | $16.13 | $15.68 | $15.75 | $15.75 | 346,117 |
| 2022-09-29 | $16.14 | $16.19 | $15.65 | $16.16 | $16.16 | 340,487 |
| 2022-09-28 | $16.22 | $16.48 | $16.10 | $16.42 | $16.42 | 470,450 |
| 2022-09-27 | $16.51 | $16.69 | $16.20 | $16.34 | $16.34 | 439,423 |
| 2022-09-26 | $16.31 | $16.54 | $15.89 | $15.91 | $15.91 | 463,365 |
| 2022-09-23 | $16.84 | $16.84 | $16.22 | $16.34 | $16.34 | 323,047 |
| 2022-09-22 | $18.01 | $18.20 | $17.72 | $17.86 | $17.86 | 225,181 |
| 2022-09-21 | $18.25 | $18.30 | $17.70 | $17.72 | $17.72 | 262,739 |
| 2022-09-20 | $17.67 | $17.71 | $17.43 | $17.59 | $17.59 | 175,388 |
| 2022-09-19 | $17.37 | $17.92 | $17.37 | $17.90 | $17.90 | 212,880 |
| 2022-09-16 | $17.80 | $17.90 | $17.41 | $17.64 | $17.64 | 265,728 |
| 2022-09-15 | $18.48 | $18.58 | $18.18 | $18.35 | $18.35 | 213,679 |
| 2022-09-14 | $18.06 | $18.34 | $17.96 | $18.23 | $18.23 | 221,325 |
| 2022-09-13 | $18.31 | $18.59 | $17.94 | $17.98 | $17.98 | 338,039 |
| 2022-09-12 | $19.06 | $19.22 | $19.01 | $19.09 | $19.09 | 158,406 |
| 2022-09-09 | $18.44 | $18.74 | $18.38 | $18.71 | $18.71 | 341,122 |
| 2022-09-08 | $18.02 | $18.25 | $17.92 | $18.16 | $18.16 | 277,817 |
| 2022-09-07 | $18.61 | $18.85 | $18.42 | $18.74 | $18.74 | 400,396 |
| 2022-09-06 | $19.61 | $19.63 | $19.20 | $19.31 | $19.31 | 196,807 |
| 2022-09-02 | $19.78 | $19.78 | $19.32 | $19.40 | $19.40 | 222,656 |
| 2022-09-01 | $19.21 | $19.24 | $18.78 | $18.99 | $18.99 | 264,392 |
| 2022-08-31 | $19.60 | $19.81 | $19.29 | $19.30 | $19.30 | 434,493 |
| 2022-08-30 | $21.17 | $21.19 | $20.38 | $20.42 | $20.42 | 184,584 |
| 2022-08-29 | $21.35 | $21.79 | $21.27 | $21.67 | $21.67 | 240,049 |
| 2022-08-26 | $21.01 | $21.20 | $20.66 | $20.77 | $20.77 | 256,618 |
| 2022-08-25 | $20.95 | $21.39 | $20.95 | $21.38 | $21.38 | 159,545 |
| 2022-08-24 | $20.60 | $20.76 | $20.35 | $20.69 | $20.69 | 259,354 |
| 2022-08-23 | $19.59 | $20.07 | $19.58 | $19.89 | $19.89 | 299,369 |
| 2022-08-22 | $19.58 | $19.76 | $19.39 | $19.74 | $19.74 | 133,782 |
| 2022-08-19 | $19.73 | $19.75 | $19.40 | $19.48 | $19.48 | 254,185 |
| 2022-08-18 | $20.20 | $20.41 | $20.06 | $20.17 | $20.17 | 447,837 |
| 2022-08-17 | $20.49 | $20.60 | $20.16 | $20.33 | $20.33 | 281,267 |
| 2022-08-16 | $21.90 | $22.09 | $21.83 | $21.85 | $21.85 | 270,056 |
| 2022-08-15 | $21.76 | $22.10 | $21.56 | $21.81 | $21.81 | 289,932 |
| 2022-08-12 | $22.08 | $22.31 | $21.97 | $22.27 | $22.27 | 122,551 |
| 2022-08-11 | $21.59 | $21.96 | $21.59 | $21.78 | $21.78 | 168,399 |
| 2022-08-10 | $21.41 | $21.61 | $21.35 | $21.49 | $21.49 | 170,659 |
| 2022-08-09 | $20.74 | $21.03 | $20.67 | $20.79 | $20.79 | 113,514 |
| 2022-08-08 | $20.74 | $20.83 | $20.53 | $20.63 | $20.63 | 200,514 |
| 2022-08-05 | $19.59 | $20.38 | $19.55 | $20.23 | $20.23 | 128,922 |
| 2022-08-04 | $20.22 | $20.33 | $20.03 | $20.15 | $20.15 | 228,378 |
| 2022-08-03 | $20.22 | $20.31 | $19.82 | $19.99 | $19.99 | 211,640 |
| 2022-08-02 | $20.18 | $20.24 | $19.82 | $19.86 | $19.86 | 187,689 |
| 2022-08-01 | $20.88 | $20.89 | $20.53 | $20.73 | $20.73 | 199,465 |
| 2022-07-29 | $21.01 | $21.18 | $20.86 | $21.04 | $21.04 | 213,753 |
| 2022-07-28 | $21.43 | $21.53 | $20.97 | $21.22 | $21.22 | 155,935 |
| 2022-07-27 | $20.84 | $21.38 | $20.65 | $21.24 | $21.24 | 249,223 |
| 2022-07-26 | $20.43 | $20.68 | $20.31 | $20.43 | $20.43 | 214,949 |
| 2022-07-25 | $20.78 | $21.00 | $20.70 | $20.90 | $20.90 | 194,265 |
| 2022-07-22 | $20.63 | $20.79 | $20.20 | $20.28 | $20.28 | 118,900 |
| 2022-07-21 | $20.19 | $20.53 | $20.10 | $20.51 | $20.51 | 195,210 |
| 2022-07-20 | $20.28 | $20.45 | $20.15 | $20.38 | $20.38 | 161,892 |
| 2022-07-19 | $20.27 | $20.52 | $20.21 | $20.46 | $20.46 | 130,757 |
| 2022-07-18 | $20.24 | $20.39 | $19.82 | $19.89 | $19.89 | 248,425 |
| 2022-07-15 | $19.63 | $19.78 | $19.35 | $19.66 | $19.66 | 388,692 |
| 2022-07-14 | $19.46 | $19.46 | $18.71 | $19.22 | $19.22 | 471,461 |
| 2022-07-13 | $20.48 | $20.82 | $20.19 | $20.59 | $20.59 | 400,116 |
| 2022-07-12 | $21.30 | $21.55 | $21.16 | $21.33 | $21.33 | 229,485 |
| 2022-07-11 | $21.62 | $21.74 | $21.42 | $21.64 | $21.64 | 117,541 |
| 2022-07-08 | $22.08 | $22.29 | $21.85 | $22.20 | $22.20 | 161,812 |
| 2022-07-07 | $21.95 | $22.57 | $21.95 | $22.52 | $22.52 | 360,980 |
| 2022-07-06 | $20.85 | $20.88 | $19.95 | $20.61 | $20.61 | 347,205 |
| 2022-07-05 | $21.53 | $21.57 | $20.67 | $21.02 | $21.02 | 418,228 |
| 2022-07-01 | $21.96 | $21.97 | $21.17 | $21.68 | $21.68 | 294,013 |
| 2022-06-30 | $22.81 | $23.11 | $22.45 | $23.06 | $23.06 | 320,027 |
| 2022-06-29 | $24.01 | $24.01 | $23.12 | $23.23 | $23.23 | 364,118 |
| 2022-06-28 | $23.17 | $23.44 | $22.74 | $22.92 | $22.92 | 281,607 |
| 2022-06-27 | $22.89 | $23.43 | $22.88 | $23.32 | $23.32 | 283,371 |
| 2022-06-24 | $22.70 | $23.26 | $22.67 | $23.19 | $23.19 | 354,022 |
| 2022-06-23 | $23.00 | $23.14 | $22.05 | $22.37 | $22.37 | 332,262 |
| 2022-06-22 | $23.19 | $23.29 | $22.76 | $22.78 | $22.78 | 313,777 |
| 2022-06-21 | $24.96 | $25.04 | $24.55 | $24.71 | $24.71 | 337,815 |
| 2022-06-17 | $24.19 | $24.30 | $22.88 | $23.12 | $23.12 | 575,979 |
| 2022-06-16 | $24.41 | $24.58 | $23.60 | $23.70 | $23.70 | 314,727 |
| 2022-06-15 | $25.10 | $25.41 | $24.61 | $25.14 | $25.14 | 523,531 |
| 2022-06-14 | $24.92 | $25.20 | $24.35 | $24.66 | $24.66 | 380,254 |
| 2022-06-13 | $25.16 | $25.40 | $24.57 | $24.99 | $24.99 | 379,620 |
| 2022-06-10 | $26.20 | $26.26 | $25.68 | $25.88 | $25.88 | 248,258 |
| 2022-06-09 | $27.50 | $27.59 | $26.74 | $26.75 | $26.75 | 183,280 |
| 2022-06-08 | $27.76 | $28.00 | $27.67 | $27.74 | $27.74 | 285,066 |
| 2022-06-07 | $27.43 | $27.79 | $27.40 | $27.73 | $27.73 | 163,754 |
| 2022-06-06 | $28.18 | $28.37 | $27.55 | $27.66 | $27.66 | 371,465 |
| 2022-06-03 | $26.61 | $26.90 | $26.59 | $26.81 | $26.81 | 182,904 |
| 2022-06-02 | $26.88 | $27.61 | $26.85 | $27.36 | $27.36 | 417,866 |
| 2022-06-01 | $26.24 | $26.28 | $25.55 | $25.75 | $25.75 | 230,430 |
| 2022-05-31 | $26.32 | $26.86 | $25.85 | $26.01 | $26.01 | 326,208 |
| 2022-05-27 | $25.86 | $26.18 | $25.76 | $26.10 | $26.10 | 234,037 |
| 2022-05-26 | $25.01 | $25.89 | $25.01 | $25.56 | $25.56 | 368,084 |
| 2022-05-25 | $24.30 | $24.64 | $24.24 | $24.53 | $24.53 | 229,966 |
| 2022-05-24 | $25.09 | $25.30 | $24.56 | $24.92 | $24.92 | 284,474 |
| 2022-05-23 | $24.98 | $25.26 | $24.66 | $24.99 | $24.99 | 246,908 |
| 2022-05-20 | $25.01 | $25.09 | $24.24 | $24.58 | $24.58 | 202,722 |
| 2022-05-19 | $24.25 | $25.10 | $24.19 | $24.75 | $24.75 | 470,621 |
| 2022-05-18 | $24.75 | $24.92 | $23.80 | $23.86 | $23.86 | 253,780 |
| 2022-05-17 | $24.83 | $25.02 | $24.64 | $24.80 | $24.80 | 249,803 |
| 2022-05-16 | $24.25 | $25.23 | $24.25 | $24.80 | $24.80 | 418,750 |
| 2022-05-13 | $23.43 | $24.54 | $23.43 | $24.27 | $24.27 | 309,184 |
| 2022-05-12 | $22.77 | $23.45 | $22.38 | $23.27 | $23.27 | 417,161 |
| 2022-05-11 | $23.07 | $23.68 | $23.00 | $23.17 | $23.17 | 280,291 |
| 2022-05-10 | $22.66 | $22.71 | $21.77 | $22.25 | $22.25 | 278,363 |
| 2022-05-09 | $23.16 | $23.16 | $22.14 | $22.23 | $22.23 | 351,317 |
| 2022-05-06 | $23.51 | $23.94 | $23.23 | $23.78 | $23.78 | 336,376 |
| 2022-05-05 | $25.17 | $25.24 | $23.86 | $24.16 | $24.16 | 319,697 |
| 2022-05-04 | $24.92 | $25.45 | $24.59 | $25.40 | $25.40 | 228,886 |
| 2022-05-03 | $24.07 | $24.50 | $24.03 | $24.36 | $24.36 | 230,195 |
| 2022-05-02 | $23.75 | $23.88 | $23.21 | $23.68 | $23.68 | 224,960 |
| 2022-04-29 | $24.85 | $24.91 | $24.20 | $24.26 | $24.26 | 237,175 |
| 2022-04-28 | $23.95 | $24.51 | $23.42 | $24.49 | $24.49 | 364,697 |
| 2022-04-27 | $23.23 | $23.43 | $22.92 | $23.19 | $23.19 | 185,808 |
| 2022-04-26 | $23.38 | $23.51 | $22.99 | $23.01 | $23.01 | 367,242 |
| 2022-04-25 | $22.89 | $23.10 | $22.34 | $23.05 | $23.05 | 693,063 |
| 2022-04-22 | $24.22 | $24.55 | $24.15 | $24.27 | $24.27 | 455,526 |
| 2022-04-21 | $25.22 | $25.24 | $24.20 | $24.22 | $24.22 | 220,506 |
| 2022-04-20 | $24.62 | $24.73 | $24.38 | $24.61 | $24.61 | 217,876 |
| 2022-04-19 | $25.05 | $25.08 | $24.53 | $24.73 | $24.73 | 246,100 |
| 2022-04-18 | $25.27 | $25.43 | $25.14 | $25.33 | $25.33 | 101,870 |
| 2022-04-14 | $24.99 | $25.34 | $24.76 | $25.12 | $25.12 | 165,535 |
| 2022-04-13 | $25.39 | $25.79 | $25.31 | $25.77 | $25.77 | 246,252 |
| 2022-04-12 | $25.01 | $25.36 | $24.87 | $24.94 | $24.94 | 421,551 |
| 2022-04-11 | $25.10 | $25.10 | $24.62 | $24.68 | $24.68 | 137,154 |
| 2022-04-08 | $24.92 | $25.57 | $24.87 | $25.39 | $25.39 | 268,400 |
| 2022-04-07 | $24.48 | $24.71 | $24.21 | $24.62 | $24.62 | 115,389 |
| 2022-04-06 | $24.69 | $24.76 | $24.35 | $24.50 | $24.50 | 220,113 |
| 2022-04-05 | $24.94 | $25.13 | $24.43 | $24.45 | $24.45 | 212,561 |
| 2022-04-04 | $24.78 | $24.87 | $24.44 | $24.69 | $24.69 | 168,743 |
| 2022-04-01 | $24.45 | $24.82 | $24.45 | $24.81 | $24.81 | 142,412 |
| 2022-03-31 | $24.12 | $24.46 | $24.02 | $24.18 | $24.18 | 239,270 |
| 2022-03-30 | $24.57 | $25.35 | $24.57 | $24.97 | $24.97 | 236,370 |
| 2022-03-29 | $24.03 | $24.34 | $23.71 | $24.29 | $24.29 | 377,300 |
| 2022-03-28 | $25.20 | $25.31 | $24.99 | $25.19 | $25.19 | 190,435 |
| 2022-03-25 | $25.18 | $25.49 | $24.97 | $25.47 | $25.47 | 410,963 |
| 2022-03-24 | $25.46 | $25.90 | $25.36 | $25.50 | $25.50 | 429,240 |
| 2022-03-23 | $24.22 | $24.80 | $24.22 | $24.54 | $24.54 | 143,762 |
| 2022-03-22 | $24.24 | $24.38 | $23.79 | $24.04 | $24.04 | 200,561 |
| 2022-03-21 | $23.95 | $24.50 | $23.95 | $24.42 | $24.42 | 246,631 |
| 2022-03-18 | $23.73 | $23.93 | $23.51 | $23.76 | $23.76 | 241,580 |
| 2022-03-17 | $23.08 | $23.53 | $23.05 | $23.47 | $23.47 | 220,704 |
| 2022-03-16 | $22.57 | $22.95 | $22.09 | $22.53 | $22.53 | 384,603 |
| 2022-03-15 | $21.80 | $21.98 | $21.34 | $21.89 | $21.89 | 562,631 |
| 2022-03-14 | $22.18 | $22.46 | $21.24 | $21.60 | $21.60 | 553,603 |
| 2022-03-11 | $23.67 | $23.79 | $23.31 | $23.36 | $23.36 | 273,826 |
| 2022-03-10 | $23.35 | $23.60 | $23.14 | $23.44 | $23.44 | 269,914 |
| 2022-03-09 | $22.61 | $23.44 | $22.57 | $23.08 | $23.08 | 522,038 |
| 2022-03-08 | $23.80 | $24.24 | $23.27 | $23.84 | $23.84 | 803,290 |
| 2022-03-07 | $24.10 | $24.19 | $23.20 | $23.51 | $23.51 | 516,587 |
| 2022-03-04 | $23.67 | $24.30 | $23.63 | $24.27 | $24.27 | 392,300 |
| 2022-03-03 | $25.20 | $25.20 | $24.47 | $24.66 | $24.66 | 538,336 |
| 2022-03-02 | $25.71 | $25.72 | $24.85 | $25.31 | $25.31 | 740,603 |
| 2022-03-01 | $24.06 | $24.12 | $23.09 | $23.30 | $23.30 | 456,633 |
| 2022-02-28 | $22.63 | $22.97 | $22.39 | $22.97 | $22.97 | 344,447 |
| 2022-02-25 | $22.09 | $22.61 | $21.93 | $22.59 | $22.59 | 279,163 |
| 2022-02-24 | $22.39 | $22.42 | $21.42 | $21.74 | $21.74 | 523,880 |
| 2022-02-23 | $22.05 | $22.32 | $21.85 | $21.95 | $21.95 | 427,323 |
| 2022-02-22 | $22.09 | $22.71 | $21.73 | $21.85 | $21.85 | 487,078 |
| 2022-02-18 | $21.73 | $21.99 | $21.60 | $21.75 | $21.75 | 228,251 |
| 2022-02-17 | $22.25 | $22.29 | $22.02 | $22.14 | $22.14 | 240,468 |
| 2022-02-16 | $22.06 | $22.65 | $22.06 | $22.42 | $22.42 | 318,468 |
| 2022-02-15 | $21.33 | $21.73 | $21.29 | $21.73 | $21.73 | 422,586 |
| 2022-02-14 | $22.48 | $22.57 | $22.03 | $22.35 | $22.35 | 573,693 |
| 2022-02-11 | $21.57 | $21.92 | $21.51 | $21.81 | $21.81 | 524,450 |
| 2022-02-10 | $21.69 | $22.25 | $21.69 | $21.79 | $21.79 | 377,818 |
| 2022-02-09 | $21.48 | $21.88 | $21.41 | $21.66 | $21.66 | 409,646 |
| 2022-02-08 | $22.27 | $22.38 | $22.13 | $22.30 | $22.30 | 262,498 |
| 2022-02-07 | $22.20 | $22.51 | $22.18 | $22.42 | $22.42 | 231,226 |
| 2022-02-04 | $22.56 | $22.84 | $22.46 | $22.68 | $22.68 | 313,736 |
| 2022-02-03 | $22.22 | $22.51 | $22.15 | $22.29 | $22.29 | 333,139 |
| 2022-02-02 | $23.07 | $23.11 | $22.69 | $22.90 | $22.90 | 499,435 |
| 2022-02-01 | $22.93 | $23.71 | $22.93 | $23.55 | $23.55 | 852,581 |
| 2022-01-31 | $22.20 | $22.42 | $21.91 | $22.32 | $22.32 | 578,415 |
| 2022-01-28 | $21.98 | $22.05 | $21.09 | $21.52 | $21.52 | 410,385 |
| 2022-01-27 | $22.00 | $22.07 | $21.32 | $21.50 | $21.50 | 476,037 |
| 2022-01-26 | $21.23 | $21.60 | $20.99 | $21.15 | $21.15 | 715,462 |
| 2022-01-25 | $19.85 | $21.18 | $19.70 | $20.93 | $20.93 | 1,002,115 |
| 2022-01-24 | $19.58 | $19.61 | $18.79 | $19.48 | $19.48 | 776,687 |
| 2022-01-21 | $20.49 | $20.72 | $20.13 | $20.22 | $20.22 | 892,636 |
| 2022-01-20 | $20.81 | $20.84 | $20.34 | $20.39 | $20.39 | 553,849 |
| 2022-01-19 | $20.74 | $20.75 | $20.28 | $20.46 | $20.46 | 816,036 |
| 2022-01-18 | $20.06 | $20.08 | $19.36 | $19.69 | $19.69 | 764,453 |
| 2022-01-14 | $18.50 | $18.87 | $18.48 | $18.85 | $18.85 | 293,968 |
| 2022-01-13 | $18.75 | $18.77 | $18.49 | $18.51 | $18.51 | 325,254 |
| 2022-01-12 | $18.39 | $18.78 | $18.22 | $18.75 | $18.75 | 646,611 |
| 2022-01-11 | $17.19 | $17.54 | $16.97 | $17.54 | $17.54 | 325,565 |
| 2022-01-10 | $17.11 | $17.18 | $16.75 | $16.93 | $16.93 | 452,994 |
| 2022-01-07 | $16.75 | $16.85 | $16.61 | $16.80 | $16.80 | 230,042 |
| 2022-01-06 | $16.71 | $16.80 | $16.39 | $16.53 | $16.53 | 328,707 |
| 2022-01-05 | $16.69 | $16.77 | $16.21 | $16.22 | $16.22 | 284,402 |
| 2022-01-04 | $16.38 | $16.62 | $16.37 | $16.52 | $16.52 | 341,431 |
| 2022-01-03 | $16.59 | $16.82 | $16.58 | $16.82 | $16.82 | 340,215 |
| 2021-12-31 | $16.05 | $16.44 | $16.01 | $16.40 | $16.40 | 451,437 |
| 2021-12-30 | $16.33 | $16.37 | $16.10 | $16.12 | $16.12 | 271,998 |
| 2021-12-29 | $16.79 | $16.81 | $16.34 | $16.40 | $16.40 | 390,622 |
| 2021-12-28 | $16.75 | $16.88 | $16.39 | $16.40 | $16.40 | 302,295 |
| 2021-12-27 | $16.20 | $16.39 | $15.95 | $16.38 | $16.38 | 146,703 |
| 2021-12-23 | $16.13 | $16.25 | $16.05 | $16.21 | $16.21 | 176,356 |
| 2021-12-22 | $15.89 | $16.19 | $15.89 | $16.16 | $16.16 | 178,748 |
| 2021-12-21 | $15.73 | $15.98 | $15.71 | $15.97 | $15.97 | 266,297 |
| 2021-12-20 | $15.50 | $15.50 | $15.01 | $15.27 | $15.27 | 428,129 |
| 2021-12-17 | $16.06 | $16.06 | $15.69 | $15.70 | $15.70 | 541,664 |
| 2021-12-16 | $15.73 | $16.08 | $15.55 | $15.59 | $15.59 | 459,787 |
| 2021-12-15 | $15.58 | $15.69 | $15.31 | $15.60 | $15.60 | 455,905 |
| 2021-12-14 | $16.02 | $16.33 | $15.84 | $15.90 | $15.90 | 629,364 |
| 2021-12-13 | $17.25 | $17.34 | $17.05 | $17.09 | $17.09 | 393,113 |
| 2021-12-10 | $17.83 | $17.86 | $17.61 | $17.80 | $17.80 | 249,064 |
| 2021-12-09 | $17.81 | $17.97 | $17.65 | $17.89 | $17.89 | 198,920 |
| 2021-12-08 | $18.41 | $18.60 | $18.32 | $18.39 | $18.39 | 320,342 |
| 2021-12-07 | $18.47 | $18.77 | $18.45 | $18.59 | $18.59 | 412,917 |
| 2021-12-06 | $17.85 | $18.00 | $17.69 | $17.92 | $17.92 | 447,267 |
| 2021-12-03 | $17.80 | $17.87 | $17.37 | $17.53 | $17.53 | 424,320 |
| 2021-12-02 | $17.41 | $17.79 | $17.36 | $17.61 | $17.61 | 942,708 |
| 2021-12-01 | $17.44 | $17.46 | $16.41 | $16.41 | $16.41 | 804,549 |
| 2021-11-30 | $16.52 | $16.70 | $16.03 | $16.28 | $16.28 | 681,927 |
| 2021-11-29 | $16.18 | $16.21 | $15.70 | $15.78 | $15.78 | 352,737 |
| 2021-11-26 | $15.23 | $15.58 | $15.07 | $15.54 | $15.54 | 509,933 |
| 2021-11-24 | $16.56 | $16.82 | $16.56 | $16.70 | $16.70 | 141,520 |
| 2021-11-23 | $16.55 | $16.89 | $16.53 | $16.84 | $16.84 | 438,167 |
| 2021-11-22 | $15.78 | $15.93 | $15.72 | $15.82 | $15.82 | 357,310 |
| 2021-11-19 | $15.80 | $15.87 | $15.64 | $15.69 | $15.69 | 302,486 |
| 2021-11-18 | $16.11 | $16.25 | $15.97 | $16.20 | $16.20 | 370,340 |
| 2021-11-17 | $16.80 | $16.86 | $16.58 | $16.63 | $16.63 | 191,741 |
| 2021-11-16 | $16.95 | $16.97 | $16.72 | $16.72 | $16.72 | 268,368 |
| 2021-11-15 | $17.27 | $17.28 | $17.00 | $17.16 | $17.16 | 217,972 |
| 2021-11-12 | $16.73 | $16.90 | $16.67 | $16.89 | $16.89 | 259,783 |
| 2021-11-11 | $17.26 | $17.39 | $17.15 | $17.18 | $17.18 | 189,205 |
| 2021-11-10 | $17.20 | $17.33 | $16.66 | $16.76 | $16.76 | 398,853 |
| 2021-11-09 | $18.08 | $18.15 | $17.74 | $17.92 | $17.92 | 362,910 |
| 2021-11-08 | $18.04 | $18.32 | $17.95 | $18.11 | $18.11 | 466,780 |
| 2021-11-05 | $17.18 | $17.32 | $17.00 | $17.31 | $17.31 | 295,455 |
| 2021-11-04 | $17.57 | $17.60 | $16.98 | $17.14 | $17.14 | 535,759 |
| 2021-11-03 | $16.68 | $16.89 | $16.61 | $16.86 | $16.86 | 448,841 |
| 2021-11-02 | $16.80 | $16.81 | $16.62 | $16.66 | $16.66 | 282,988 |
| 2021-11-01 | $17.00 | $17.27 | $16.91 | $17.05 | $17.05 | 236,593 |
| 2021-10-29 | $16.76 | $16.86 | $16.63 | $16.76 | $16.76 | 329,113 |
| 2021-10-28 | $16.87 | $17.06 | $16.80 | $16.96 | $16.96 | 417,879 |
| 2021-10-27 | $17.41 | $17.54 | $17.05 | $17.08 | $17.08 | 322,280 |
| 2021-10-26 | $17.88 | $17.88 | $17.44 | $17.57 | $17.57 | 277,364 |
| 2021-10-25 | $17.89 | $17.95 | $17.69 | $17.73 | $17.73 | 282,468 |
| 2021-10-22 | $17.84 | $17.93 | $17.56 | $17.71 | $17.71 | 472,577 |
| 2021-10-21 | $17.65 | $17.68 | $17.22 | $17.31 | $17.31 | 758,753 |
| 2021-10-20 | $18.40 | $18.70 | $18.31 | $18.69 | $18.69 | 422,808 |
| 2021-10-19 | $18.50 | $18.61 | $18.37 | $18.48 | $18.48 | 274,679 |
| 2021-10-18 | $18.90 | $19.08 | $18.77 | $18.82 | $18.82 | 472,894 |
| 2021-10-15 | $19.21 | $19.22 | $18.76 | $18.78 | $18.78 | 516,231 |
| 2021-10-14 | $18.11 | $18.40 | $17.94 | $18.38 | $18.38 | 532,216 |
| 2021-10-13 | $18.60 | $18.73 | $18.39 | $18.66 | $18.66 | 294,547 |
| 2021-10-12 | $18.71 | $18.79 | $18.36 | $18.44 | $18.44 | 547,052 |
| 2021-10-11 | $19.36 | $19.52 | $19.16 | $19.18 | $19.18 | 287,245 |
| 2021-10-08 | $19.28 | $19.37 | $19.15 | $19.31 | $19.31 | 385,413 |
| 2021-10-07 | $18.97 | $19.07 | $18.78 | $18.92 | $18.92 | 778,290 |
| 2021-10-06 | $19.34 | $19.57 | $18.97 | $19.56 | $19.56 | 652,862 |
| 2021-10-05 | $19.80 | $19.82 | $19.37 | $19.62 | $19.62 | 507,136 |
| 2021-10-04 | $19.50 | $19.81 | $19.24 | $19.38 | $19.38 | 762,279 |
| 2021-10-01 | $18.71 | $18.82 | $18.37 | $18.74 | $18.74 | 451,886 |
| 2021-09-30 | $18.87 | $19.24 | $18.72 | $18.84 | $18.84 | 888,045 |
| 2021-09-29 | $18.05 | $18.31 | $17.81 | $18.07 | $18.07 | 697,091 |
| 2021-09-28 | $18.63 | $18.64 | $18.00 | $18.07 | $18.07 | 1,536,474 |
| 2021-09-27 | $17.22 | $17.56 | $17.22 | $17.43 | $17.43 | 843,685 |
| 2021-09-24 | $16.76 | $16.84 | $16.49 | $16.52 | $16.52 | 249,337 |
| 2021-09-23 | $16.76 | $16.97 | $16.71 | $16.95 | $16.95 | 459,408 |
| 2021-09-22 | $16.50 | $16.73 | $16.44 | $16.51 | $16.51 | 806,964 |
| 2021-09-21 | $15.19 | $15.56 | $15.10 | $15.52 | $15.52 | 768,057 |
| 2021-09-20 | $14.91 | $15.09 | $14.67 | $14.97 | $14.97 | 626,477 |
| 2021-09-17 | $15.81 | $15.87 | $15.26 | $15.44 | $15.44 | 570,850 |
| 2021-09-16 | $16.44 | $16.46 | $16.01 | $16.25 | $16.25 | 629,320 |
| 2021-09-15 | $16.95 | $17.25 | $16.91 | $17.12 | $17.12 | 473,559 |
| 2021-09-14 | $16.69 | $16.74 | $16.22 | $16.36 | $16.36 | 549,543 |
| 2021-09-13 | $16.67 | $17.11 | $16.62 | $17.02 | $17.02 | 1,112,677 |
| 2021-09-10 | $15.67 | $15.87 | $15.52 | $15.52 | $15.52 | 351,026 |
| 2021-09-09 | $15.26 | $15.47 | $15.18 | $15.26 | $15.26 | 327,586 |
| 2021-09-08 | $15.04 | $15.10 | $14.87 | $15.00 | $15.00 | 449,402 |
| 2021-09-07 | $14.95 | $15.10 | $14.86 | $14.92 | $14.92 | 266,928 |
| 2021-09-03 | $15.57 | $15.68 | $15.27 | $15.30 | $15.30 | 477,973 |
| 2021-09-02 | $15.33 | $15.35 | $15.07 | $15.10 | $15.10 | 359,978 |
| 2021-09-01 | $15.45 | $15.50 | $15.27 | $15.40 | $15.40 | 305,663 |
| 2021-08-31 | $15.31 | $15.50 | $15.27 | $15.37 | $15.37 | 549,651 |
| 2021-08-30 | $15.25 | $15.49 | $15.13 | $15.27 | $15.27 | 379,410 |
| 2021-08-27 | $14.92 | $15.33 | $14.92 | $15.28 | $15.28 | 525,073 |
| 2021-08-26 | $14.71 | $14.85 | $14.51 | $14.63 | $14.63 | 518,459 |
| 2021-08-25 | $14.80 | $14.96 | $14.62 | $14.87 | $14.87 | 297,013 |
| 2021-08-24 | $14.50 | $15.09 | $14.47 | $15.07 | $15.07 | 645,447 |
| 2021-08-23 | $13.70 | $13.82 | $13.65 | $13.73 | $13.73 | 912,449 |
| 2021-08-20 | $12.82 | $13.02 | $12.75 | $12.90 | $12.90 | 629,692 |
| 2021-08-19 | $13.20 | $13.33 | $12.78 | $12.83 | $12.83 | 803,205 |
| 2021-08-18 | $14.04 | $14.27 | $13.90 | $13.90 | $13.90 | 517,018 |
| 2021-08-17 | $14.16 | $14.25 | $13.93 | $14.10 | $14.10 | 478,246 |
| 2021-08-16 | $13.75 | $14.02 | $13.64 | $13.95 | $13.95 | 578,264 |
| 2021-08-13 | $14.60 | $14.81 | $14.54 | $14.58 | $14.58 | 339,490 |
| 2021-08-12 | $14.75 | $14.83 | $14.66 | $14.79 | $14.79 | 278,558 |
| 2021-08-11 | $14.79 | $14.96 | $14.59 | $14.92 | $14.92 | 261,199 |
| 2021-08-10 | $14.32 | $14.63 | $14.30 | $14.60 | $14.60 | 390,983 |
| 2021-08-09 | $14.95 | $14.95 | $14.63 | $14.71 | $14.71 | 312,152 |
| 2021-08-06 | $15.19 | $15.25 | $15.00 | $15.17 | $15.17 | 340,621 |
| 2021-08-05 | $15.07 | $15.27 | $14.87 | $14.91 | $14.91 | 394,718 |
| 2021-08-04 | $15.44 | $15.55 | $15.23 | $15.23 | $15.23 | 413,285 |
| 2021-08-03 | $15.11 | $15.50 | $14.87 | $15.48 | $15.48 | 455,448 |
| 2021-08-02 | $15.09 | $15.37 | $14.87 | $14.89 | $14.89 | 293,521 |
| 2021-07-30 | $15.08 | $15.16 | $14.86 | $14.94 | $14.94 | 301,339 |
| 2021-07-29 | $15.23 | $15.35 | $15.15 | $15.22 | $15.22 | 439,543 |
| 2021-07-28 | $14.68 | $14.93 | $14.54 | $14.82 | $14.82 | 338,349 |
| 2021-07-27 | $14.55 | $14.60 | $14.28 | $14.49 | $14.49 | 285,996 |
| 2021-07-26 | $14.73 | $15.12 | $14.73 | $15.06 | $15.06 | 467,646 |
| 2021-07-23 | $14.83 | $14.86 | $14.59 | $14.70 | $14.70 | 254,023 |
| 2021-07-22 | $14.96 | $14.99 | $14.55 | $14.74 | $14.74 | 318,036 |
| 2021-07-21 | $14.70 | $15.05 | $14.70 | $14.99 | $14.99 | 289,115 |
| 2021-07-20 | $14.39 | $14.74 | $14.25 | $14.55 | $14.55 | 737,607 |
| 2021-07-19 | $14.22 | $14.35 | $13.87 | $13.97 | $13.97 | 1,207,848 |
| 2021-07-16 | $14.70 | $14.73 | $14.29 | $14.36 | $14.36 | 534,483 |
| 2021-07-15 | $14.91 | $14.94 | $14.29 | $14.37 | $14.37 | 995,487 |
| 2021-07-14 | $15.83 | $16.00 | $15.44 | $15.54 | $15.54 | 731,875 |
| 2021-07-13 | $15.39 | $15.49 | $15.13 | $15.14 | $15.14 | 400,799 |
| 2021-07-12 | $15.24 | $15.67 | $15.15 | $15.65 | $15.65 | 311,247 |
| 2021-07-09 | $15.40 | $15.74 | $15.25 | $15.63 | $15.63 | 766,157 |
| 2021-07-08 | $14.70 | $14.93 | $14.51 | $14.74 | $14.74 | 501,745 |
| 2021-07-07 | $15.41 | $15.55 | $15.00 | $15.12 | $15.12 | 394,125 |
| 2021-07-06 | $15.62 | $15.65 | $14.97 | $15.16 | $15.16 | 370,829 |
| 2021-07-02 | $15.64 | $15.66 | $15.19 | $15.30 | $15.30 | 250,847 |
| 2021-07-01 | $15.83 | $15.94 | $15.51 | $15.57 | $15.57 | 402,718 |
| 2021-06-30 | $15.21 | $15.39 | $15.21 | $15.33 | $15.33 | 222,706 |
| 2021-06-29 | $15.47 | $15.58 | $15.21 | $15.23 | $15.23 | 288,987 |
| 2021-06-28 | $15.59 | $15.59 | $15.19 | $15.22 | $15.22 | 403,042 |
| 2021-06-25 | $16.18 | $16.26 | $15.97 | $16.01 | $16.01 | 353,706 |
| 2021-06-24 | $15.75 | $15.90 | $15.60 | $15.87 | $15.87 | 333,111 |
| 2021-06-23 | $15.55 | $15.75 | $15.34 | $15.37 | $15.37 | 410,991 |
| 2021-06-22 | $15.10 | $15.10 | $14.89 | $15.03 | $15.03 | 426,640 |
| 2021-06-21 | $14.70 | $14.95 | $14.54 | $14.91 | $14.91 | 660,267 |
| 2021-06-18 | $14.99 | $15.03 | $14.64 | $14.75 | $14.75 | 1,309,323 |
| 2021-06-17 | $16.41 | $16.44 | $15.66 | $15.96 | $15.96 | 652,394 |
| 2021-06-16 | $16.91 | $17.21 | $16.75 | $16.90 | $16.90 | 294,254 |
| 2021-06-15 | $17.01 | $17.08 | $16.81 | $17.01 | $17.01 | 243,089 |
| 2021-06-14 | $17.43 | $17.57 | $17.14 | $17.23 | $17.23 | 367,305 |
| 2021-06-11 | $17.14 | $17.18 | $16.85 | $16.87 | $16.87 | 281,832 |
| 2021-06-10 | $17.38 | $17.62 | $17.23 | $17.33 | $17.33 | 512,566 |
| 2021-06-09 | $17.02 | $17.08 | $16.83 | $16.84 | $16.84 | 324,852 |
| 2021-06-08 | $17.05 | $17.14 | $16.78 | $17.04 | $17.04 | 439,096 |
| 2021-06-07 | $17.37 | $17.44 | $17.16 | $17.28 | $17.28 | 270,564 |
| 2021-06-04 | $17.24 | $17.38 | $17.14 | $17.37 | $17.37 | 218,476 |
| 2021-06-03 | $17.42 | $17.48 | $17.01 | $17.02 | $17.02 | 554,105 |
| 2021-06-02 | $17.60 | $17.95 | $17.49 | $17.88 | $17.88 | 483,516 |
| 2021-06-01 | $17.30 | $17.54 | $17.13 | $17.46 | $17.46 | 583,102 |
| 2021-05-28 | $16.36 | $16.46 | $16.24 | $16.36 | $16.36 | 221,759 |
| 2021-05-27 | $16.23 | $16.44 | $16.23 | $16.43 | $16.43 | 236,315 |
| 2021-05-26 | $15.88 | $16.32 | $15.88 | $16.23 | $16.23 | 302,009 |
| 2021-05-25 | $15.99 | $16.23 | $15.70 | $15.72 | $15.72 | 445,661 |
| 2021-05-24 | $15.94 | $16.20 | $15.86 | $16.18 | $16.18 | 423,686 |
| 2021-05-21 | $16.03 | $16.08 | $15.64 | $15.66 | $15.66 | 395,691 |
| 2021-05-20 | $16.10 | $16.10 | $15.76 | $15.84 | $15.84 | 452,567 |
| 2021-05-19 | $16.00 | $16.29 | $15.85 | $16.06 | $16.06 | 438,174 |
| 2021-05-18 | $16.75 | $16.75 | $16.35 | $16.53 | $16.53 | 569,034 |
| 2021-05-17 | $16.64 | $16.91 | $16.58 | $16.87 | $16.87 | 383,255 |
| 2021-05-14 | $16.69 | $17.01 | $16.68 | $16.97 | $16.97 | 316,691 |
| 2021-05-13 | $16.56 | $16.89 | $16.21 | $16.49 | $16.49 | 386,691 |
| 2021-05-12 | $17.03 | $17.20 | $16.62 | $16.66 | $16.66 | 410,088 |
| 2021-05-11 | $16.87 | $17.21 | $16.80 | $17.15 | $17.15 | 494,014 |
| 2021-05-10 | $17.35 | $17.37 | $16.80 | $16.81 | $16.81 | 1,199,919 |
| 2021-05-07 | $17.04 | $17.41 | $17.00 | $17.38 | $17.38 | 468,313 |
| 2021-05-06 | $17.12 | $17.12 | $16.75 | $17.10 | $17.10 | 381,530 |
| 2021-05-05 | $16.74 | $17.16 | $16.74 | $16.90 | $16.90 | 621,400 |
| 2021-05-04 | $16.57 | $16.68 | $16.22 | $16.57 | $16.57 | 441,677 |
| 2021-05-03 | $16.70 | $16.87 | $16.58 | $16.79 | $16.79 | 506,721 |
| 2021-04-30 | $17.33 | $17.33 | $16.67 | $16.71 | $16.71 | 605,899 |
| 2021-04-29 | $17.88 | $17.98 | $17.43 | $17.65 | $17.65 | 531,541 |
| 2021-04-28 | $17.41 | $17.88 | $17.34 | $17.82 | $17.82 | 559,579 |
| 2021-04-27 | $16.90 | $16.92 | $16.66 | $16.76 | $16.76 | 261,464 |
| 2021-04-26 | $16.66 | $16.98 | $16.65 | $16.85 | $16.85 | 534,889 |
| 2021-04-23 | $16.52 | $17.60 | $16.47 | $17.01 | $17.01 | 896,187 |
| 2021-04-22 | $16.58 | $16.60 | $16.19 | $16.30 | $16.30 | 819,510 |
| 2021-04-21 | $15.93 | $17.10 | $15.84 | $16.89 | $16.89 | 973,540 |
| 2021-04-20 | $16.00 | $16.18 | $15.58 | $16.05 | $16.05 | 1,387,153 |
| 2021-04-19 | $16.30 | $16.70 | $16.27 | $16.48 | $16.48 | 885,365 |
| 2021-04-16 | $16.26 | $16.46 | $16.06 | $16.28 | $16.28 | 601,137 |
| 2021-04-15 | $16.34 | $16.57 | $16.12 | $16.50 | $16.50 | 579,420 |
| 2021-04-14 | $15.72 | $16.40 | $15.67 | $16.05 | $16.05 | 642,102 |
| 2021-04-13 | $15.25 | $15.59 | $15.19 | $15.45 | $15.45 | 635,754 |
| 2021-04-12 | $14.47 | $14.52 | $14.31 | $14.42 | $14.42 | 447,516 |
| 2021-04-09 | $14.61 | $14.70 | $14.41 | $14.48 | $14.48 | 694,546 |
| 2021-04-08 | $15.03 | $15.10 | $14.88 | $15.02 | $15.02 | 545,823 |
| 2021-04-07 | $14.98 | $15.10 | $14.90 | $14.99 | $14.99 | 370,577 |
| 2021-04-06 | $15.00 | $15.13 | $14.95 | $15.00 | $15.00 | 389,839 |
| 2021-04-05 | $15.01 | $15.14 | $14.78 | $14.93 | $14.93 | 352,408 |
| 2021-04-01 | $14.93 | $15.23 | $14.88 | $15.07 | $15.07 | 676,290 |
| 2021-03-31 | $14.51 | $14.59 | $14.24 | $14.49 | $14.49 | 628,498 |
| 2021-03-30 | $14.45 | $14.60 | $14.34 | $14.41 | $14.41 | 308,616 |
| 2021-03-29 | $14.42 | $14.64 | $14.27 | $14.52 | $14.52 | 397,612 |
| 2021-03-26 | $14.60 | $14.67 | $14.20 | $14.62 | $14.62 | 506,079 |
| 2021-03-25 | $13.68 | $14.25 | $13.61 | $14.15 | $14.15 | 658,894 |
| 2021-03-24 | $13.97 | $14.28 | $13.97 | $14.02 | $14.02 | 447,416 |
| 2021-03-23 | $14.16 | $14.20 | $13.48 | $13.69 | $13.69 | 874,916 |
| 2021-03-22 | $14.48 | $14.56 | $14.21 | $14.34 | $14.34 | 242,473 |
| 2021-03-19 | $14.42 | $14.76 | $14.21 | $14.53 | $14.53 | 545,695 |
| 2021-03-18 | $15.17 | $15.34 | $14.42 | $14.55 | $14.55 | 1,151,092 |
| 2021-03-17 | $15.14 | $15.67 | $14.96 | $15.57 | $15.57 | 421,219 |
| 2021-03-16 | $15.19 | $15.33 | $14.98 | $15.01 | $15.01 | 503,493 |
| 2021-03-15 | $15.33 | $15.39 | $15.01 | $15.22 | $15.22 | 427,341 |
| 2021-03-12 | $15.26 | $15.36 | $15.10 | $15.33 | $15.33 | 403,792 |
| 2021-03-11 | $15.17 | $15.27 | $14.95 | $15.14 | $15.14 | 523,478 |
| 2021-03-10 | $15.01 | $15.35 | $14.93 | $15.28 | $15.28 | 502,487 |
| 2021-03-09 | $14.96 | $15.05 | $14.52 | $14.79 | $14.79 | 816,882 |
| 2021-03-08 | $14.62 | $14.80 | $14.43 | $14.58 | $14.58 | 1,106,217 |
| 2021-03-05 | $14.41 | $14.85 | $13.74 | $14.40 | $14.40 | 1,764,380 |
| 2021-03-04 | $13.15 | $13.78 | $12.59 | $13.46 | $13.46 | 2,060,869 |
| 2021-03-03 | $12.64 | $12.80 | $12.50 | $12.51 | $12.51 | 535,744 |
| 2021-03-02 | $12.80 | $13.00 | $12.77 | $12.81 | $12.81 | 547,278 |
| 2021-03-01 | $13.02 | $13.34 | $12.98 | $13.08 | $13.08 | 522,401 |
| 2021-02-26 | $12.73 | $12.89 | $12.33 | $12.56 | $12.56 | 913,700 |
| 2021-02-25 | $13.67 | $13.84 | $13.03 | $13.08 | $13.08 | 842,674 |
| 2021-02-24 | $13.58 | $14.28 | $13.52 | $14.02 | $14.02 | 1,308,254 |
| 2021-02-23 | $13.46 | $13.49 | $12.91 | $13.43 | $13.43 | 928,387 |
| 2021-02-22 | $13.56 | $13.95 | $13.53 | $13.65 | $13.65 | 414,356 |
| 2021-02-19 | $13.64 | $13.96 | $13.59 | $13.93 | $13.93 | 704,575 |
| 2021-02-18 | $13.67 | $13.67 | $13.29 | $13.39 | $13.39 | 601,244 |
| 2021-02-17 | $13.61 | $13.68 | $13.21 | $13.55 | $13.55 | 972,237 |
| 2021-02-16 | $14.16 | $14.37 | $13.91 | $14.04 | $14.04 | 640,752 |
| 2021-02-12 | $13.58 | $13.81 | $13.49 | $13.75 | $13.75 | 714,523 |
| 2021-02-11 | $13.35 | $13.39 | $12.90 | $13.22 | $13.22 | 795,055 |
| 2021-02-10 | $13.64 | $13.79 | $13.38 | $13.58 | $13.58 | 823,458 |
| 2021-02-09 | $13.53 | $13.58 | $13.30 | $13.57 | $13.57 | 781,114 |
| 2021-02-08 | $13.35 | $13.63 | $13.29 | $13.62 | $13.62 | 1,093,582 |
| 2021-02-05 | $13.02 | $13.44 | $12.91 | $13.39 | $13.39 | 889,660 |
| 2021-02-04 | $13.00 | $13.28 | $12.77 | $13.24 | $13.24 | 1,400,365 |
| 2021-02-03 | $12.55 | $12.97 | $12.42 | $12.93 | $12.93 | 1,942,650 |
| 2021-02-02 | $11.34 | $11.37 | $11.07 | $11.27 | $11.27 | 1,080,035 |
| 2021-02-01 | $11.00 | $11.00 | $10.60 | $10.89 | $10.89 | 1,075,923 |
| 2021-01-29 | $11.01 | $11.04 | $10.12 | $10.44 | $10.44 | 1,604,799 |
| 2021-01-28 | $9.94 | $10.06 | $9.78 | $9.98 | $9.98 | 788,926 |
| 2021-01-27 | $9.79 | $10.20 | $9.67 | $9.86 | $9.86 | 1,047,806 |
| 2021-01-26 | $10.04 | $10.12 | $9.86 | $9.87 | $9.87 | 966,515 |
| 2021-01-25 | $10.42 | $10.44 | $9.89 | $10.24 | $10.24 | 1,306,863 |
| 2021-01-22 | $10.64 | $10.70 | $10.42 | $10.67 | $10.67 | 937,423 |
| 2021-01-21 | $11.07 | $11.12 | $10.69 | $10.80 | $10.80 | 855,485 |
| 2021-01-20 | $11.41 | $11.45 | $10.93 | $11.15 | $11.15 | 1,443,895 |
| 2021-01-19 | $11.44 | $11.52 | $11.21 | $11.35 | $11.35 | 1,055,235 |
| 2021-01-15 | $11.24 | $11.29 | $10.63 | $10.73 | $10.73 | 1,641,992 |
| 2021-01-14 | $11.21 | $11.61 | $11.06 | $11.54 | $11.54 | 1,004,256 |
| 2021-01-13 | $11.21 | $11.29 | $10.92 | $11.03 | $11.03 | 1,234,371 |
| 2021-01-12 | $10.82 | $11.19 | $10.79 | $11.18 | $11.18 | 1,076,682 |
| 2021-01-11 | $10.69 | $10.79 | $10.54 | $10.70 | $10.70 | 886,722 |
| 2021-01-08 | $11.09 | $11.13 | $10.43 | $10.71 | $10.71 | 1,576,907 |
| 2021-01-07 | $10.27 | $10.44 | $10.14 | $10.19 | $10.19 | 1,034,888 |
| 2021-01-06 | $9.34 | $9.81 | $9.33 | $9.73 | $9.73 | 1,660,832 |
| 2021-01-05 | $8.69 | $9.20 | $8.64 | $9.03 | $9.03 | 1,439,589 |
| 2021-01-04 | $9.02 | $9.10 | $8.66 | $8.77 | $8.77 | 1,114,650 |
| 2020-12-31 | $9.00 | $9.05 | $8.82 | $8.86 | $8.86 | 527,036 |
| 2020-12-30 | $8.94 | $9.09 | $8.90 | $9.07 | $9.07 | 799,195 |
| 2020-12-29 | $9.03 | $9.03 | $8.69 | $8.77 | $8.77 | 806,012 |
| 2020-12-28 | $8.90 | $9.01 | $8.69 | $8.73 | $8.73 | 614,230 |
| 2020-12-24 | $8.85 | $8.90 | $8.58 | $8.67 | $8.67 | 414,691 |
| 2020-12-23 | $8.60 | $8.94 | $8.59 | $8.76 | $8.76 | 899,542 |
| 2020-12-22 | $8.55 | $8.59 | $8.32 | $8.33 | $8.33 | 820,040 |
| 2020-12-21 | $8.79 | $8.95 | $8.74 | $8.90 | $8.90 | 1,030,350 |
| 2020-12-18 | $9.39 | $9.48 | $9.12 | $9.25 | $9.25 | 695,949 |
| 2020-12-17 | $9.45 | $9.70 | $9.39 | $9.60 | $9.60 | 1,109,982 |
| 2020-12-16 | $9.20 | $9.21 | $9.07 | $9.17 | $9.17 | 552,036 |
| 2020-12-15 | $8.99 | $9.26 | $8.78 | $9.22 | $9.22 | 678,375 |
| 2020-12-14 | $8.98 | $9.01 | $8.62 | $8.69 | $8.69 | 853,599 |
| 2020-12-11 | $9.29 | $9.30 | $8.90 | $9.03 | $9.03 | 1,063,561 |
| 2020-12-10 | $9.00 | $9.31 | $9.00 | $9.21 | $9.21 | 821,478 |
| 2020-12-09 | $9.17 | $9.37 | $8.78 | $8.97 | $8.97 | 1,425,114 |
| 2020-12-08 | $8.73 | $9.04 | $8.71 | $8.93 | $8.93 | 1,137,051 |
| 2020-12-07 | $8.88 | $8.88 | $8.64 | $8.70 | $8.70 | 1,026,058 |
| 2020-12-04 | $8.69 | $8.95 | $8.68 | $8.94 | $8.94 | 852,741 |
| 2020-12-03 | $8.39 | $8.63 | $8.31 | $8.45 | $8.45 | 1,115,631 |
| 2020-12-02 | $7.90 | $8.27 | $7.79 | $8.12 | $8.12 | 1,171,182 |
| 2020-12-01 | $7.63 | $7.76 | $7.59 | $7.59 | $7.59 | 645,200 |
| 2020-11-30 | $7.85 | $7.86 | $7.43 | $7.46 | $7.46 | 1,478,567 |
| 2020-11-27 | $8.60 | $8.72 | $8.37 | $8.52 | $8.52 | 702,603 |
| 2020-11-25 | $8.80 | $8.87 | $8.51 | $8.58 | $8.58 | 1,327,650 |
| 2020-11-24 | $8.40 | $8.73 | $8.37 | $8.63 | $8.63 | 1,838,997 |
| 2020-11-23 | $7.40 | $7.82 | $7.40 | $7.79 | $7.79 | 1,121,920 |
| 2020-11-20 | $7.41 | $7.43 | $7.24 | $7.32 | $7.32 | 567,844 |
| 2020-11-19 | $7.43 | $7.56 | $7.32 | $7.51 | $7.51 | 806,762 |
| 2020-11-18 | $7.60 | $7.75 | $7.43 | $7.44 | $7.44 | 859,890 |
| 2020-11-17 | $7.26 | $7.54 | $7.24 | $7.49 | $7.49 | 955,801 |
| 2020-11-16 | $7.12 | $7.25 | $7.05 | $7.24 | $7.24 | 1,204,719 |
| 2020-11-13 | $6.67 | $6.86 | $6.65 | $6.81 | $6.81 | 716,839 |
| 2020-11-12 | $6.59 | $6.76 | $6.42 | $6.49 | $6.49 | 883,508 |
| 2020-11-11 | $6.89 | $6.92 | $6.71 | $6.80 | $6.80 | 886,977 |
| 2020-11-10 | $7.17 | $7.18 | $6.90 | $7.06 | $7.06 | 1,331,680 |
| 2020-11-09 | $7.15 | $7.44 | $6.93 | $7.29 | $7.29 | 3,731,194 |
| 2020-11-06 | $5.81 | $5.86 | $5.67 | $5.73 | $5.73 | 968,962 |
| 2020-11-05 | $6.03 | $6.19 | $6.01 | $6.09 | $6.09 | 978,359 |
| 2020-11-04 | $6.28 | $6.28 | $5.92 | $6.09 | $6.09 | 1,416,982 |
| 2020-11-03 | $6.29 | $6.32 | $6.00 | $6.10 | $6.10 | 1,522,085 |
| 2020-11-02 | $5.38 | $5.70 | $5.35 | $5.62 | $5.62 | 1,205,710 |
| 2020-10-30 | $5.25 | $5.29 | $5.08 | $5.26 | $5.26 | 1,951,422 |
| 2020-10-29 | $4.69 | $4.83 | $4.55 | $4.78 | $4.78 | 2,608,004 |
| 2020-10-28 | $5.30 | $5.35 | $5.13 | $5.16 | $5.16 | 1,695,850 |
| 2020-10-27 | $5.80 | $5.85 | $5.55 | $5.57 | $5.57 | 1,543,855 |
| 2020-10-26 | $6.38 | $6.39 | $6.03 | $6.15 | $6.15 | 1,056,030 |
| 2020-10-23 | $6.22 | $6.37 | $6.19 | $6.30 | $6.30 | 865,033 |
| 2020-10-22 | $6.03 | $6.11 | $5.96 | $6.10 | $6.10 | 1,032,276 |
| 2020-10-21 | $6.10 | $6.19 | $5.97 | $5.97 | $5.97 | 1,151,233 |
| 2020-10-20 | $6.00 | $6.05 | $5.88 | $5.90 | $5.90 | 1,959,701 |
| 2020-10-19 | $6.34 | $6.44 | $6.17 | $6.19 | $6.19 | 915,154 |
| 2020-10-16 | $6.31 | $6.38 | $6.25 | $6.25 | $6.25 | 906,191 |
| 2020-10-15 | $6.25 | $6.49 | $6.25 | $6.43 | $6.43 | 1,347,070 |
| 2020-10-14 | $6.87 | $6.90 | $6.55 | $6.55 | $6.55 | 2,473,497 |
| 2020-10-13 | $7.09 | $7.17 | $6.92 | $7.00 | $7.00 | 1,507,194 |
| 2020-10-12 | $7.40 | $7.42 | $7.23 | $7.32 | $7.32 | 1,016,897 |
| 2020-10-09 | $7.66 | $7.66 | $7.46 | $7.51 | $7.51 | 717,337 |
| 2020-10-08 | $7.52 | $7.68 | $7.50 | $7.66 | $7.66 | 791,076 |
| 2020-10-07 | $7.37 | $7.48 | $7.34 | $7.44 | $7.44 | 790,411 |
| 2020-10-06 | $7.53 | $7.60 | $7.22 | $7.23 | $7.23 | 1,157,547 |
| 2020-10-05 | $7.52 | $7.57 | $7.40 | $7.42 | $7.42 | 1,171,358 |
| 2020-10-02 | $7.14 | $7.83 | $7.11 | $7.67 | $7.67 | 1,807,679 |
| 2020-10-01 | $7.80 | $7.83 | $7.63 | $7.69 | $7.69 | 708,799 |
| 2020-09-30 | $7.61 | $7.75 | $7.54 | $7.60 | $7.60 | 646,307 |
| 2020-09-29 | $7.62 | $7.72 | $7.51 | $7.59 | $7.59 | 600,552 |
| 2020-09-28 | $7.92 | $7.98 | $7.78 | $7.80 | $7.80 | 891,461 |
| 2020-09-25 | $7.46 | $7.57 | $7.35 | $7.53 | $7.53 | 756,257 |
| 2020-09-24 | $7.42 | $7.71 | $7.18 | $7.60 | $7.60 | 1,386,689 |
| 2020-09-23 | $7.82 | $7.93 | $7.47 | $7.51 | $7.51 | 1,105,326 |
| 2020-09-22 | $7.90 | $7.94 | $7.69 | $7.80 | $7.80 | 797,644 |
| 2020-09-21 | $7.96 | $8.04 | $7.65 | $7.81 | $7.81 | 1,717,918 |
| 2020-09-18 | $8.40 | $8.47 | $8.28 | $8.35 | $8.35 | 902,599 |
| 2020-09-17 | $8.25 | $8.53 | $8.15 | $8.51 | $8.51 | 828,869 |
| 2020-09-16 | $8.10 | $8.55 | $8.04 | $8.41 | $8.41 | 1,916,281 |
| 2020-09-15 | $7.93 | $7.99 | $7.81 | $7.85 | $7.85 | 1,433,855 |
| 2020-09-14 | $8.10 | $8.18 | $7.96 | $8.13 | $8.13 | 998,718 |
| 2020-09-11 | $8.28 | $8.29 | $8.10 | $8.23 | $8.23 | 892,756 |
| 2020-09-10 | $8.58 | $8.59 | $8.26 | $8.26 | $8.26 | 1,241,661 |
| 2020-09-09 | $8.25 | $8.30 | $8.15 | $8.22 | $8.22 | 1,031,974 |
| 2020-09-08 | $8.58 | $8.58 | $8.28 | $8.31 | $8.31 | 1,118,999 |
| 2020-09-04 | $8.52 | $8.64 | $8.36 | $8.64 | $8.64 | 1,675,539 |
| 2020-09-03 | $8.46 | $8.56 | $8.08 | $8.21 | $8.21 | 1,416,108 |
| 2020-09-02 | $8.52 | $8.52 | $8.38 | $8.49 | $8.49 | 1,006,394 |
| 2020-09-01 | $8.38 | $8.54 | $8.32 | $8.51 | $8.51 | 1,512,732 |
| 2020-08-31 | $8.43 | $8.44 | $8.01 | $8.02 | $8.02 | 1,946,355 |
| 2020-08-28 | $8.54 | $8.78 | $8.48 | $8.76 | $8.76 | 1,112,420 |
| 2020-08-27 | $8.54 | $8.58 | $8.30 | $8.33 | $8.33 | 1,380,074 |
| 2020-08-26 | $8.78 | $8.85 | $8.60 | $8.67 | $8.67 | 1,070,651 |
| 2020-08-25 | $8.86 | $8.89 | $8.59 | $8.66 | $8.66 | 1,467,562 |
| 2020-08-24 | $8.69 | $8.71 | $8.40 | $8.57 | $8.57 | 1,749,552 |
| 2020-08-21 | $8.37 | $8.41 | $8.12 | $8.19 | $8.19 | 2,081,101 |
| 2020-08-20 | $8.13 | $8.15 | $7.96 | $8.12 | $8.12 | 2,513,532 |
| 2020-08-19 | $7.34 | $7.68 | $7.26 | $7.50 | $7.50 | 1,734,041 |
| 2020-08-18 | $7.48 | $7.73 | $7.45 | $7.46 | $7.46 | 2,152,822 |
| 2020-08-17 | $8.01 | $8.11 | $7.87 | $7.91 | $7.91 | 2,664,428 |
| 2020-08-14 | $8.46 | $8.51 | $8.36 | $8.41 | $8.41 | 1,675,883 |
| 2020-08-13 | $8.96 | $9.16 | $8.83 | $8.86 | $8.86 | 1,649,421 |
| 2020-08-12 | $8.90 | $8.93 | $8.62 | $8.66 | $8.66 | 1,328,484 |
| 2020-08-11 | $8.82 | $9.04 | $8.69 | $8.72 | $8.72 | 1,727,988 |
| 2020-08-10 | $8.69 | $9.04 | $8.69 | $8.96 | $8.96 | 1,383,575 |
| 2020-08-07 | $8.48 | $8.70 | $8.45 | $8.65 | $8.65 | 917,208 |
| 2020-08-06 | $8.52 | $8.65 | $8.50 | $8.56 | $8.56 | 865,751 |
| 2020-08-05 | $8.62 | $8.84 | $8.61 | $8.72 | $8.72 | 1,384,602 |
| 2020-08-04 | $8.15 | $8.57 | $8.15 | $8.53 | $8.53 | 1,001,260 |
| 2020-08-03 | $8.16 | $8.33 | $8.09 | $8.22 | $8.22 | 1,197,026 |
| 2020-07-31 | $8.08 | $8.11 | $7.87 | $8.03 | $8.03 | 2,051,408 |
| 2020-07-30 | $8.30 | $8.40 | $8.08 | $8.17 | $8.17 | 1,982,798 |
| 2020-07-29 | $9.04 | $9.08 | $8.60 | $8.97 | $8.97 | 3,591,553 |
| 2020-07-28 | $8.01 | $8.14 | $7.95 | $7.95 | $7.95 | 1,442,836 |
| 2020-07-27 | $8.06 | $8.25 | $8.06 | $8.19 | $8.19 | 1,002,789 |
| 2020-07-24 | $8.21 | $8.29 | $8.10 | $8.14 | $8.14 | 1,067,779 |
| 2020-07-23 | $8.57 | $8.60 | $8.30 | $8.38 | $8.38 | 1,536,146 |
| 2020-07-22 | $8.66 | $8.72 | $8.45 | $8.60 | $8.60 | 2,058,096 |
| 2020-07-21 | $8.99 | $9.16 | $8.92 | $9.13 | $9.13 | 2,203,019 |
| 2020-07-20 | $9.00 | $9.08 | $8.62 | $8.63 | $8.63 | 2,167,102 |
| 2020-07-17 | $8.87 | $8.97 | $8.66 | $8.74 | $8.74 | 1,706,000 |
| 2020-07-16 | $8.60 | $8.77 | $8.50 | $8.55 | $8.55 | 1,486,900 |
| 2020-07-15 | $8.68 | $8.72 | $8.46 | $8.70 | $8.70 | 1,777,200 |
| 2020-07-14 | $8.08 | $8.39 | $8.04 | $8.39 | $8.39 | 2,150,000 |
| 2020-07-13 | $8.30 | $8.38 | $8.05 | $8.05 | $8.05 | 2,965,700 |
| 2020-07-10 | $8.12 | $8.23 | $7.83 | $7.96 | $7.96 | 2,049,100 |
| 2020-07-09 | $8.40 | $8.49 | $8.02 | $8.08 | $8.08 | 2,236,400 |
| 2020-07-08 | $8.01 | $8.22 | $7.91 | $8.07 | $8.07 | 1,841,500 |
| 2020-07-07 | $8.06 | $8.29 | $8.01 | $8.06 | $8.06 | 1,824,000 |
| 2020-07-06 | $8.34 | $8.46 | $8.11 | $8.28 | $8.28 | 2,251,900 |
| 2020-07-02 | $7.86 | $7.97 | $7.70 | $7.84 | $7.84 | 2,320,100 |
| 2020-07-01 | $7.59 | $7.80 | $7.50 | $7.52 | $7.52 | 2,265,300 |
| 2020-06-30 | $7.64 | $7.73 | $7.44 | $7.71 | $7.71 | 2,156,700 |
| 2020-06-29 | $7.98 | $7.98 | $7.62 | $7.79 | $7.79 | 2,755,700 |
| 2020-06-26 | $7.85 | $7.85 | $7.55 | $7.68 | $7.68 | 3,087,257 |
| 2020-06-25 | $7.75 | $8.19 | $7.69 | $8.19 | $8.19 | 2,854,970 |
| 2020-06-24 | $8.23 | $8.25 | $7.54 | $7.86 | $7.86 | 4,309,409 |
| 2020-06-23 | $8.54 | $8.79 | $8.45 | $8.56 | $8.56 | 3,525,758 |
| 2020-06-22 | $7.94 | $8.22 | $7.93 | $8.11 | $8.11 | 2,879,877 |
| 2020-06-19 | $8.50 | $8.52 | $8.09 | $8.10 | $8.10 | 4,788,858 |
| 2020-06-18 | $7.66 | $8.43 | $7.60 | $7.99 | $7.99 | 4,780,579 |
| 2020-06-17 | $8.75 | $8.76 | $8.15 | $8.34 | $8.34 | 4,557,242 |
| 2020-06-16 | $9.78 | $9.78 | $8.43 | $8.68 | $8.68 | 7,799,072 |
| 2020-06-15 | $8.03 | $8.86 | $7.91 | $8.68 | $8.68 | 7,178,954 |
| 2020-06-12 | $8.36 | $8.70 | $8.02 | $8.63 | $8.63 | 8,719,243 |
| 2020-06-11 | $7.74 | $8.22 | $6.89 | $7.06 | $7.06 | 9,029,735 |
| 2020-06-10 | $8.88 | $9.05 | $7.90 | $8.59 | $8.59 | 9,217,370 |
| 2020-06-09 | $10.25 | $10.53 | $9.86 | $10.07 | $10.07 | 6,547,699 |
| 2020-06-08 | $10.62 | $11.24 | $10.14 | $10.99 | $10.99 | 9,880,186 |
| 2020-06-05 | $8.50 | $9.51 | $8.44 | $9.05 | $9.05 | 11,980,301 |
| 2020-06-04 | $7.25 | $8.17 | $7.17 | $8.00 | $8.00 | 10,225,686 |
| 2020-06-03 | $7.24 | $7.70 | $7.20 | $7.66 | $7.66 | 8,543,983 |
| 2020-06-02 | $6.49 | $7.10 | $6.46 | $6.92 | $6.92 | 9,527,621 |
| 2020-06-01 | $5.55 | $6.00 | $5.54 | $5.90 | $5.90 | 4,799,228 |
| 2020-05-29 | $5.11 | $5.22 | $5.04 | $5.14 | $5.14 | 2,494,796 |
| 2020-05-28 | $5.17 | $5.31 | $4.97 | $5.09 | $5.09 | 3,991,378 |
| 2020-05-27 | $4.90 | $5.19 | $4.78 | $5.14 | $5.14 | 4,986,850 |
| 2020-05-26 | $4.80 | $4.83 | $4.63 | $4.65 | $4.65 | 2,574,157 |
| 2020-05-22 | $4.50 | $4.52 | $4.33 | $4.50 | $4.50 | 3,263,979 |
| 2020-05-21 | $4.76 | $4.96 | $4.75 | $4.81 | $4.81 | 2,235,883 |
| 2020-05-20 | $4.63 | $4.80 | $4.62 | $4.76 | $4.76 | 2,663,725 |
| 2020-05-19 | $4.81 | $4.81 | $4.46 | $4.50 | $4.50 | 3,141,284 |
| 2020-05-18 | $4.65 | $4.84 | $4.59 | $4.81 | $4.81 | 4,030,149 |
| 2020-05-15 | $4.21 | $4.33 | $4.11 | $4.22 | $4.22 | 2,318,131 |
| 2020-05-14 | $3.88 | $4.22 | $3.75 | $4.22 | $4.22 | 3,953,250 |
| 2020-05-13 | $4.31 | $4.31 | $3.74 | $4.09 | $4.09 | 4,219,305 |
| 2020-05-12 | $4.47 | $4.53 | $4.28 | $4.30 | $4.30 | 2,473,723 |
| 2020-05-11 | $4.46 | $4.55 | $4.36 | $4.44 | $4.44 | 3,156,817 |
| 2020-05-08 | $4.55 | $4.69 | $4.54 | $4.68 | $4.68 | 2,321,151 |
| 2020-05-07 | $4.55 | $4.66 | $4.50 | $4.59 | $4.59 | 2,884,786 |
| 2020-05-06 | $4.63 | $4.63 | $4.37 | $4.41 | $4.41 | 3,232,882 |
| 2020-05-05 | $4.80 | $4.91 | $4.35 | $4.39 | $4.39 | 5,237,881 |
| 2020-05-04 | $4.29 | $4.60 | $4.18 | $4.55 | $4.55 | 3,422,967 |
| 2020-05-01 | $4.46 | $4.64 | $3.90 | $4.21 | $4.21 | 5,692,952 |
| 2020-04-30 | $4.71 | $4.99 | $4.45 | $4.78 | $4.78 | 6,558,949 |
| 2020-04-29 | $4.60 | $5.20 | $4.59 | $5.13 | $5.13 | 7,095,416 |
| 2020-04-28 | $4.24 | $4.50 | $4.11 | $4.34 | $4.34 | 4,653,414 |
| 2020-04-27 | $3.93 | $4.27 | $3.77 | $4.08 | $4.08 | 4,823,352 |
| 2020-04-24 | $3.55 | $3.68 | $3.47 | $3.61 | $3.61 | 3,266,789 |
| 2020-04-23 | $3.35 | $3.62 | $3.30 | $3.45 | $3.45 | 4,865,777 |
| 2020-04-22 | $3.34 | $3.37 | $3.11 | $3.16 | $3.16 | 4,714,829 |
| 2020-04-21 | $3.00 | $3.03 | $2.83 | $3.01 | $3.01 | 3,870,428 |
| 2020-04-20 | $3.06 | $3.20 | $2.95 | $3.00 | $3.00 | 5,716,153 |
| 2020-04-17 | $3.13 | $3.42 | $3.05 | $3.40 | $3.40 | 4,087,063 |
| 2020-04-16 | $3.35 | $3.38 | $2.91 | $2.92 | $2.92 | 3,901,274 |
| 2020-04-15 | $3.38 | $3.52 | $3.11 | $3.32 | $3.32 | 5,239,059 |
| 2020-04-14 | $3.91 | $3.96 | $3.59 | $3.70 | $3.70 | 5,620,088 |
| 2020-04-13 | $4.20 | $4.20 | $3.91 | $3.97 | $3.97 | 2,668,161 |
| 2020-04-09 | $4.06 | $4.30 | $3.76 | $3.88 | $3.88 | 7,237,868 |
| 2020-04-08 | $4.06 | $4.64 | $3.68 | $4.06 | $4.06 | 8,337,231 |
| 2020-04-07 | $2.79 | $4.89 | $2.79 | $4.04 | $4.04 | 18,395,260 |
| 2020-04-06 | $2.40 | $2.59 | $2.34 | $2.54 | $2.54 | 3,582,049 |
| 2020-04-03 | $2.25 | $2.34 | $2.03 | $2.18 | $2.18 | 3,841,628 |
| 2020-04-02 | $2.05 | $2.30 | $2.00 | $2.21 | $2.21 | 4,461,634 |
| 2020-04-01 | $1.95 | $1.98 | $1.85 | $1.89 | $1.89 | 1,915,780 |
| 2020-03-31 | $2.15 | $2.23 | $1.95 | $2.01 | $2.01 | 4,134,414 |
| 2020-03-30 | $1.89 | $2.07 | $1.80 | $1.95 | $1.95 | 3,337,488 |
| 2020-03-27 | $1.97 | $2.00 | $1.79 | $1.92 | $1.92 | 4,987,747 |
| 2020-03-26 | $1.70 | $3.00 | $1.63 | $2.09 | $2.09 | 10,603,695 |
| 2020-03-25 | $1.59 | $1.69 | $1.38 | $1.62 | $1.62 | 7,077,206 |
| 2020-03-24 | $1.49 | $1.60 | $1.43 | $1.57 | $1.57 | 4,262,772 |
| 2020-03-23 | $1.45 | $1.45 | $1.25 | $1.34 | $1.34 | 4,751,352 |
| 2020-03-20 | $1.79 | $1.80 | $1.60 | $1.61 | $1.61 | 4,663,142 |
| 2020-03-19 | $2.00 | $2.01 | $1.80 | $1.85 | $1.85 | 4,015,465 |
| 2020-03-18 | $1.69 | $2.83 | $1.65 | $2.28 | $2.28 | 8,548,438 |
| 2020-03-17 | $2.25 | $2.55 | $2.25 | $2.50 | $2.50 | 3,599,281 |
| 2020-03-16 | $2.98 | $3.25 | $2.70 | $2.97 | $2.97 | 2,656,166 |
| 2020-03-13 | $3.24 | $3.48 | $3.00 | $3.45 | $3.45 | 2,158,265 |
| 2020-03-12 | $2.10 | $2.95 | $2.10 | $2.74 | $2.74 | 4,345,838 |
| 2020-03-11 | $3.45 | $3.52 | $3.26 | $3.46 | $3.46 | 3,209,685 |
| 2020-03-10 | $4.70 | $4.73 | $4.44 | $4.67 | $4.67 | 1,552,012 |
| 2020-03-09 | $5.46 | $5.75 | $5.30 | $5.31 | $5.31 | 1,429,332 |
| 2020-03-06 | $10.16 | $10.29 | $9.77 | $9.84 | $9.84 | 493,402 |
| 2020-03-05 | $10.97 | $11.12 | $10.48 | $10.56 | $10.56 | 501,564 |
| 2020-03-04 | $12.27 | $12.28 | $11.91 | $12.15 | $12.15 | 387,297 |
| 2020-03-03 | $12.55 | $12.78 | $11.97 | $12.07 | $12.07 | 498,579 |
| 2020-03-02 | $12.19 | $12.48 | $12.09 | $12.45 | $12.45 | 439,822 |
| 2020-02-28 | $11.93 | $12.41 | $11.85 | $12.35 | $12.35 | 389,612 |
| 2020-02-27 | $12.24 | $12.35 | $11.93 | $12.20 | $12.20 | 723,613 |
| 2020-02-26 | $12.86 | $13.04 | $12.67 | $12.71 | $12.71 | 488,652 |
| 2020-02-25 | $13.50 | $13.50 | $12.90 | $13.02 | $13.02 | 400,998 |
| 2020-02-24 | $13.61 | $13.76 | $13.44 | $13.48 | $13.48 | 255,285 |
| 2020-02-21 | $14.17 | $14.41 | $14.11 | $14.25 | $14.25 | 296,487 |
| 2020-02-20 | $14.87 | $15.07 | $14.80 | $14.81 | $14.81 | 309,530 |
| 2020-02-19 | $14.88 | $14.94 | $14.68 | $14.91 | $14.91 | 226,096 |
| 2020-02-18 | $15.02 | $15.07 | $14.90 | $15.00 | $15.00 | 168,499 |
| 2020-02-14 | $15.95 | $16.00 | $15.70 | $15.73 | $15.73 | 192,452 |
| 2020-02-13 | $15.86 | $16.00 | $15.67 | $15.73 | $15.73 | 191,029 |
| 2020-02-12 | $16.17 | $16.22 | $15.98 | $16.06 | $16.06 | 294,528 |
| 2020-02-11 | $15.41 | $15.51 | $15.33 | $15.34 | $15.34 | 248,003 |
| 2020-02-10 | $14.79 | $14.90 | $14.73 | $14.77 | $14.77 | 237,968 |
| 2020-02-07 | $15.58 | $15.58 | $15.32 | $15.34 | $15.34 | 287,044 |
| 2020-02-06 | $16.32 | $16.34 | $16.06 | $16.10 | $16.10 | 300,710 |
| 2020-02-05 | $16.58 | $16.70 | $16.45 | $16.64 | $16.64 | 235,246 |
| 2020-02-04 | $15.93 | $16.02 | $15.78 | $15.79 | $15.79 | 198,223 |
| 2020-02-03 | $15.65 | $15.84 | $15.52 | $15.69 | $15.69 | 248,467 |
| 2020-01-31 | $15.96 | $16.10 | $15.67 | $15.77 | $15.77 | 362,579 |
| 2020-01-30 | $17.35 | $17.54 | $17.05 | $17.37 | $17.37 | 203,969 |
| 2020-01-29 | $17.77 | $17.85 | $17.48 | $17.51 | $17.51 | 157,817 |
| 2020-01-28 | $17.45 | $17.46 | $17.26 | $17.37 | $17.37 | 220,846 |
| 2020-01-27 | $17.57 | $17.58 | $17.22 | $17.22 | $17.22 | 225,097 |
| 2020-01-24 | $18.38 | $18.43 | $18.05 | $18.21 | $18.21 | 350,307 |
| 2020-01-23 | $18.05 | $18.15 | $17.91 | $18.01 | $18.01 | 195,122 |
| 2020-01-22 | $18.72 | $18.72 | $18.43 | $18.51 | $18.51 | 193,708 |
| 2020-01-21 | $18.85 | $18.88 | $18.63 | $18.67 | $18.67 | 231,355 |
| 2020-01-17 | $19.01 | $19.02 | $18.82 | $18.93 | $18.93 | 281,145 |
| 2020-01-16 | $19.41 | $19.59 | $19.33 | $19.42 | $19.42 | 249,339 |
| 2020-01-15 | $20.38 | $20.38 | $19.97 | $19.99 | $19.99 | 182,247 |
| 2020-01-14 | $20.88 | $20.99 | $20.69 | $20.79 | $20.79 | 348,135 |
| 2020-01-13 | $21.44 | $21.71 | $21.26 | $21.69 | $21.69 | 203,083 |
| 2020-01-10 | $21.68 | $21.79 | $21.50 | $21.57 | $21.57 | 255,743 |
| 2020-01-09 | $21.34 | $21.40 | $21.05 | $21.27 | $21.27 | 176,217 |
| 2020-01-08 | $21.87 | $21.90 | $21.52 | $21.63 | $21.63 | 192,713 |
| 2020-01-07 | $22.12 | $22.12 | $21.68 | $21.75 | $21.75 | 240,682 |
| 2020-01-06 | $22.22 | $22.60 | $22.09 | $22.48 | $22.48 | 371,283 |
| 2020-01-03 | $21.79 | $21.91 | $21.51 | $21.53 | $21.53 | 250,138 |
| 2020-01-02 | $21.57 | $21.70 | $21.41 | $21.60 | $21.60 | 186,732 |
| 2019-12-31 | $21.57 | $21.65 | $21.34 | $21.61 | $21.61 | 201,050 |
| 2019-12-30 | $21.99 | $21.99 | $21.54 | $21.63 | $21.63 | 259,707 |
| 2019-12-27 | $22.08 | $22.29 | $21.88 | $21.91 | $21.91 | 427,564 |
| 2019-12-26 | $21.59 | $21.78 | $21.40 | $21.70 | $21.70 | 155,821 |
| 2019-12-24 | $21.86 | $21.98 | $21.42 | $21.54 | $21.54 | 171,648 |
| 2019-12-23 | $21.62 | $21.86 | $21.49 | $21.86 | $21.86 | 288,006 |
| 2019-12-20 | $22.08 | $22.17 | $21.56 | $21.62 | $21.62 | 393,576 |
| 2019-12-19 | $21.94 | $22.14 | $21.42 | $21.72 | $21.72 | 469,128 |
| 2019-12-18 | $22.71 | $22.73 | $22.45 | $22.48 | $22.48 | 810,756 |
| 2019-12-17 | $21.32 | $21.37 | $20.73 | $20.79 | $20.79 | 387,605 |
| 2019-12-16 | $18.73 | $19.17 | $18.68 | $18.98 | $18.98 | 203,097 |
| 2019-12-13 | $19.00 | $19.18 | $18.65 | $18.69 | $18.69 | 245,544 |
| 2019-12-12 | $18.22 | $18.60 | $18.22 | $18.59 | $18.59 | 241,129 |
| 2019-12-11 | $18.30 | $18.48 | $18.30 | $18.44 | $18.44 | 149,635 |
| 2019-12-10 | $18.36 | $18.46 | $18.20 | $18.25 | $18.25 | 234,441 |
| 2019-12-09 | $17.95 | $18.18 | $17.95 | $18.09 | $18.09 | 236,017 |
| 2019-12-06 | $17.93 | $17.95 | $17.67 | $17.76 | $17.76 | 239,633 |
| 2019-12-05 | $18.20 | $18.23 | $17.94 | $17.99 | $17.99 | 185,851 |
| 2019-12-04 | $18.12 | $18.24 | $18.03 | $18.15 | $18.15 | 221,373 |
| 2019-12-03 | $17.57 | $17.76 | $17.48 | $17.62 | $17.62 | 271,142 |
| 2019-12-02 | $17.63 | $18.02 | $17.60 | $17.91 | $17.91 | 375,493 |
| 2019-11-29 | $18.10 | $18.17 | $17.94 | $18.03 | $18.03 | 184,566 |
| 2019-11-27 | $18.96 | $18.99 | $18.60 | $18.81 | $18.81 | 197,421 |
| 2019-11-26 | $19.13 | $19.17 | $18.79 | $18.91 | $18.91 | 191,322 |
| 2019-11-25 | $19.09 | $19.21 | $18.99 | $19.21 | $19.21 | 123,818 |
| 2019-11-22 | $19.10 | $19.23 | $18.93 | $18.98 | $18.98 | 136,361 |
| 2019-11-21 | $18.73 | $18.90 | $18.62 | $18.86 | $18.86 | 206,703 |
| 2019-11-20 | $18.99 | $19.31 | $18.95 | $19.10 | $19.10 | 215,824 |
| 2019-11-19 | $19.22 | $19.27 | $18.97 | $19.15 | $19.15 | 225,333 |
| 2019-11-18 | $19.04 | $19.07 | $18.84 | $18.86 | $18.86 | 221,217 |
| 2019-11-15 | $19.37 | $19.49 | $19.20 | $19.26 | $19.26 | 163,849 |
| 2019-11-14 | $19.53 | $19.86 | $19.53 | $19.63 | $19.63 | 209,977 |
| 2019-11-13 | $19.45 | $19.63 | $19.43 | $19.52 | $19.52 | 246,349 |
| 2019-11-12 | $19.80 | $19.85 | $19.37 | $19.41 | $19.41 | 248,840 |
| 2019-11-11 | $19.60 | $19.76 | $19.56 | $19.67 | $19.67 | 139,634 |
| 2019-11-08 | $19.88 | $20.06 | $19.82 | $19.91 | $19.91 | 228,727 |
| 2019-11-07 | $20.07 | $20.15 | $19.84 | $19.95 | $19.95 | 318,986 |
| 2019-11-06 | $19.73 | $19.80 | $19.33 | $19.36 | $19.36 | 188,669 |
| 2019-11-05 | $19.71 | $19.71 | $19.37 | $19.50 | $19.50 | 285,405 |
| 2019-11-04 | $18.96 | $19.06 | $18.90 | $19.01 | $19.01 | 202,358 |
| 2019-11-01 | $18.17 | $18.48 | $18.17 | $18.36 | $18.36 | 423,106 |
| 2019-10-31 | $18.43 | $18.44 | $18.01 | $18.10 | $18.10 | 318,038 |
| 2019-10-30 | $19.75 | $19.75 | $18.93 | $19.12 | $19.12 | 345,242 |
| 2019-10-29 | $20.41 | $20.47 | $20.14 | $20.23 | $20.23 | 349,954 |
| 2019-10-28 | $20.92 | $20.97 | $20.27 | $20.28 | $20.28 | 412,467 |
| 2019-10-25 | $18.47 | $18.62 | $18.35 | $18.57 | $18.57 | 239,600 |
| 2019-10-24 | $18.57 | $18.62 | $18.17 | $18.35 | $18.35 | 178,545 |
| 2019-10-23 | $18.24 | $18.55 | $18.12 | $18.53 | $18.53 | 268,473 |
| 2019-10-22 | $18.16 | $18.57 | $17.98 | $18.53 | $18.53 | 301,722 |
| 2019-10-21 | $19.49 | $19.57 | $19.35 | $19.48 | $19.48 | 222,356 |
| 2019-10-18 | $19.27 | $19.38 | $18.76 | $18.85 | $18.85 | 312,135 |
| 2019-10-17 | $19.46 | $19.48 | $18.99 | $19.03 | $19.03 | 269,616 |
| 2019-10-16 | $18.78 | $19.02 | $18.71 | $18.80 | $18.80 | 179,797 |
| 2019-10-15 | $18.86 | $19.42 | $18.86 | $19.06 | $19.06 | 251,481 |
| 2019-10-14 | $18.71 | $18.75 | $18.51 | $18.52 | $18.52 | 138,831 |
| 2019-10-11 | $18.89 | $19.38 | $18.89 | $19.04 | $19.04 | 342,164 |
| 2019-10-10 | $17.92 | $18.46 | $17.87 | $18.28 | $18.28 | 228,588 |
| 2019-10-09 | $17.50 | $17.62 | $17.44 | $17.54 | $17.54 | 171,765 |
| 2019-10-08 | $17.68 | $17.71 | $17.40 | $17.40 | $17.40 | 222,366 |
| 2019-10-07 | $17.41 | $17.81 | $17.33 | $17.41 | $17.41 | 236,955 |
| 2019-10-04 | $16.80 | $17.04 | $16.79 | $17.04 | $17.04 | 141,111 |
| 2019-10-03 | $16.65 | $16.98 | $16.48 | $16.88 | $16.88 | 209,461 |
| 2019-10-02 | $16.89 | $16.92 | $16.67 | $16.84 | $16.84 | 240,103 |
| 2019-10-01 | $17.38 | $17.39 | $17.05 | $17.16 | $17.16 | 286,138 |
| 2019-09-30 | $16.95 | $17.03 | $16.77 | $17.01 | $17.01 | 353,864 |
| 2019-09-27 | $17.74 | $17.87 | $17.56 | $17.68 | $17.68 | 180,950 |
| 2019-09-26 | $17.85 | $17.93 | $17.65 | $17.77 | $17.77 | 184,259 |
| 2019-09-25 | $17.76 | $18.07 | $17.67 | $18.01 | $18.01 | 233,258 |
| 2019-09-24 | $18.74 | $18.81 | $18.56 | $18.58 | $18.58 | 115,189 |
| 2019-09-23 | $18.62 | $18.91 | $18.61 | $18.86 | $18.86 | 202,599 |
| 2019-09-20 | $19.46 | $19.55 | $19.17 | $19.23 | $19.23 | 168,947 |
| 2019-09-19 | $19.48 | $19.66 | $19.36 | $19.37 | $19.37 | 135,861 |
| 2019-09-18 | $19.43 | $19.69 | $19.43 | $19.58 | $19.58 | 107,823 |
| 2019-09-17 | $20.15 | $20.15 | $19.73 | $19.76 | $19.76 | 328,187 |
| 2019-09-16 | $20.45 | $20.96 | $20.26 | $20.73 | $20.73 | 395,374 |
| 2019-09-13 | $18.98 | $19.25 | $18.85 | $18.95 | $18.95 | 371,656 |
| 2019-09-12 | $19.01 | $19.28 | $18.91 | $19.07 | $19.07 | 177,344 |
| 2019-09-11 | $18.96 | $19.11 | $18.83 | $19.05 | $19.05 | 163,895 |
| 2019-09-10 | $18.34 | $18.68 | $18.18 | $18.62 | $18.62 | 223,674 |
| 2019-09-09 | $18.20 | $18.49 | $18.19 | $18.48 | $18.48 | 135,618 |
| 2019-09-06 | $17.90 | $17.90 | $17.66 | $17.82 | $17.82 | 223,652 |
| 2019-09-05 | $18.32 | $18.50 | $18.26 | $18.34 | $18.34 | 136,457 |
| 2019-09-04 | $17.56 | $18.07 | $17.55 | $17.99 | $17.99 | 197,810 |
| 2019-09-03 | $17.26 | $17.36 | $16.92 | $17.27 | $17.27 | 361,950 |
| 2019-08-30 | $18.85 | $18.97 | $18.71 | $18.92 | $18.92 | 250,709 |
| 2019-08-29 | $18.55 | $18.67 | $18.32 | $18.44 | $18.44 | 171,957 |
| 2019-08-28 | $17.94 | $18.45 | $17.91 | $18.22 | $18.22 | 160,777 |
| 2019-08-27 | $17.59 | $17.77 | $17.57 | $17.61 | $17.61 | 207,573 |
| 2019-08-26 | $17.45 | $17.70 | $17.37 | $17.44 | $17.44 | 134,470 |
| 2019-08-23 | $17.87 | $18.02 | $17.38 | $17.44 | $17.44 | 256,719 |
| 2019-08-22 | $18.69 | $18.70 | $18.21 | $18.27 | $18.27 | 263,877 |
| 2019-08-21 | $18.45 | $18.55 | $18.35 | $18.38 | $18.38 | 231,083 |
| 2019-08-20 | $17.75 | $17.92 | $17.63 | $17.76 | $17.76 | 187,456 |
| 2019-08-19 | $17.90 | $18.08 | $17.74 | $17.92 | $17.92 | 217,666 |
| 2019-08-16 | $17.14 | $17.70 | $17.03 | $17.67 | $17.67 | 389,597 |
| 2019-08-15 | $18.27 | $18.47 | $18.16 | $18.41 | $18.41 | 204,472 |
| 2019-08-14 | $18.24 | $18.38 | $18.10 | $18.17 | $18.17 | 260,440 |
| 2019-08-13 | $18.92 | $19.67 | $18.81 | $19.38 | $19.38 | 199,908 |
| 2019-08-12 | $19.15 | $19.41 | $19.10 | $19.28 | $19.28 | 236,905 |
| 2019-08-09 | $19.51 | $19.53 | $19.17 | $19.19 | $19.19 | 237,163 |
| 2019-08-08 | $19.30 | $19.57 | $19.21 | $19.55 | $19.55 | 259,075 |
| 2019-08-07 | $19.49 | $19.81 | $19.33 | $19.76 | $19.76 | 262,107 |
| 2019-08-06 | $20.19 | $20.28 | $19.79 | $20.01 | $20.01 | 233,249 |
| 2019-08-05 | $20.21 | $20.47 | $20.18 | $20.19 | $20.19 | 152,720 |
| 2019-08-02 | $21.00 | $21.05 | $20.69 | $20.73 | $20.73 | 102,131 |
| 2019-08-01 | $21.49 | $21.81 | $21.06 | $21.22 | $21.22 | 163,651 |
| 2019-07-31 | $21.91 | $22.07 | $21.32 | $21.68 | $21.68 | 186,044 |
| 2019-07-30 | $22.12 | $22.41 | $22.03 | $22.25 | $22.25 | 265,395 |
| 2019-07-29 | $22.44 | $22.50 | $22.11 | $22.25 | $22.25 | 253,616 |
| 2019-07-26 | $21.98 | $21.98 | $21.76 | $21.93 | $21.93 | 162,824 |
| 2019-07-25 | $22.20 | $22.26 | $21.54 | $22.06 | $22.06 | 381,646 |
| 2019-07-24 | $23.64 | $23.75 | $23.56 | $23.66 | $23.66 | 119,121 |
| 2019-07-23 | $23.72 | $23.84 | $23.65 | $23.78 | $23.78 | 199,450 |
| 2019-07-22 | $23.68 | $23.82 | $23.66 | $23.70 | $23.70 | 149,785 |
| 2019-07-19 | $24.05 | $24.13 | $23.83 | $23.97 | $23.97 | 213,040 |
| 2019-07-18 | $24.15 | $24.34 | $24.01 | $24.17 | $24.17 | 290,290 |
| 2019-07-17 | $23.86 | $23.90 | $23.64 | $23.66 | $23.66 | 168,284 |
| 2019-07-16 | $24.12 | $24.40 | $23.87 | $23.96 | $23.96 | 326,081 |
| 2019-07-15 | $23.54 | $23.78 | $23.46 | $23.74 | $23.74 | 324,149 |
| 2019-07-12 | $23.37 | $23.54 | $23.33 | $23.35 | $23.35 | 170,487 |
| 2019-07-11 | $23.37 | $23.44 | $23.08 | $23.35 | $23.35 | 204,843 |
| 2019-07-10 | $23.94 | $24.06 | $23.76 | $23.94 | $23.94 | 248,648 |
| 2019-07-09 | $23.87 | $23.94 | $23.58 | $23.65 | $23.65 | 192,102 |
| 2019-07-08 | $24.21 | $24.46 | $24.15 | $24.15 | $24.15 | 197,523 |
| 2019-07-05 | $24.34 | $24.46 | $24.11 | $24.42 | $24.42 | 160,879 |
| 2019-07-03 | $24.40 | $24.60 | $24.34 | $24.58 | $24.58 | 165,797 |
| 2019-07-02 | $24.36 | $24.44 | $24.05 | $24.22 | $24.22 | 219,889 |
| 2019-07-01 | $24.79 | $24.96 | $24.48 | $24.55 | $24.55 | 204,447 |
| 2019-06-28 | $24.83 | $24.98 | $24.80 | $24.85 | $24.85 | 149,803 |
| 2019-06-27 | $24.98 | $25.01 | $24.83 | $24.85 | $24.85 | 164,976 |
| 2019-06-26 | $24.30 | $24.89 | $24.26 | $24.81 | $24.81 | 397,669 |
| 2019-06-25 | $24.81 | $24.90 | $24.43 | $24.49 | $24.49 | 409,463 |
| 2019-06-24 | $25.57 | $25.66 | $25.43 | $25.56 | $25.56 | 151,973 |
| 2019-06-21 | $25.93 | $26.08 | $25.71 | $25.76 | $25.76 | 215,923 |
| 2019-06-20 | $25.63 | $25.84 | $25.46 | $25.73 | $25.73 | 200,520 |
| 2019-06-19 | $24.77 | $24.92 | $24.40 | $24.81 | $24.81 | 442,529 |
| 2019-06-18 | $24.41 | $24.88 | $24.40 | $24.78 | $24.78 | 350,936 |
| 2019-06-17 | $24.06 | $24.38 | $23.96 | $24.20 | $24.20 | 155,022 |
| 2019-06-14 | $24.24 | $24.30 | $23.92 | $23.98 | $23.98 | 462,295 |
| 2019-06-13 | $24.84 | $24.90 | $24.55 | $24.85 | $24.85 | 726,406 |
| 2019-06-12 | $25.05 | $25.17 | $24.90 | $24.96 | $24.96 | 532,002 |
| 2019-06-11 | $25.82 | $26.00 | $25.69 | $25.84 | $25.84 | 126,857 |
| 2019-06-10 | $25.75 | $25.93 | $25.61 | $25.73 | $25.73 | 123,191 |
| 2019-06-07 | $25.24 | $25.60 | $25.18 | $25.47 | $25.47 | 230,067 |
| 2019-06-06 | $24.80 | $25.11 | $24.51 | $25.03 | $25.03 | 465,799 |
| 2019-06-05 | $25.57 | $25.58 | $25.08 | $25.19 | $25.19 | 238,530 |
| 2019-06-04 | $25.78 | $25.82 | $25.32 | $25.57 | $25.57 | 281,174 |
| 2019-06-03 | $25.08 | $25.65 | $25.07 | $25.50 | $25.50 | 269,099 |
| 2019-05-31 | $24.97 | $25.16 | $24.85 | $24.89 | $24.89 | 239,743 |
| 2019-05-30 | $25.77 | $25.91 | $25.43 | $25.44 | $25.44 | 386,686 |
| 2019-05-29 | $24.71 | $25.41 | $24.64 | $25.36 | $25.36 | 501,714 |
| 2019-05-28 | $25.54 | $25.64 | $24.88 | $24.88 | $24.88 | 405,757 |
| 2019-05-24 | $24.91 | $24.96 | $24.60 | $24.88 | $24.88 | 202,946 |
| 2019-05-23 | $24.75 | $24.80 | $24.19 | $24.69 | $24.69 | 593,402 |
| 2019-05-22 | $26.64 | $26.73 | $25.56 | $25.64 | $25.64 | 685,753 |
| 2019-05-21 | $30.06 | $30.14 | $29.90 | $30.14 | $30.14 | 267,488 |
| 2019-05-20 | $30.14 | $30.34 | $30.07 | $30.10 | $30.10 | 225,551 |
| 2019-05-17 | $29.78 | $30.01 | $29.60 | $29.66 | $29.66 | 349,344 |
| 2019-05-16 | $30.50 | $30.67 | $30.38 | $30.47 | $30.47 | 258,809 |
| 2019-05-15 | $29.86 | $30.76 | $29.82 | $30.63 | $30.63 | 282,140 |
| 2019-05-14 | $31.30 | $31.38 | $31.01 | $31.03 | $31.03 | 250,371 |
| 2019-05-13 | $30.95 | $31.14 | $30.80 | $30.95 | $30.95 | 227,980 |
| 2019-05-10 | $31.07 | $31.46 | $30.88 | $31.28 | $31.28 | 181,087 |
| 2019-05-09 | $30.40 | $30.87 | $30.25 | $30.79 | $30.79 | 136,625 |
| 2019-05-08 | $31.19 | $31.43 | $31.05 | $31.17 | $31.17 | 84,534 |
| 2019-05-07 | $31.32 | $31.33 | $30.89 | $31.15 | $31.15 | 105,298 |
| 2019-05-06 | $31.07 | $31.48 | $31.07 | $31.45 | $31.45 | 76,422 |
| 2019-05-03 | $31.48 | $32.18 | $31.48 | $32.00 | $32.00 | 92,097 |
| 2019-05-02 | $31.83 | $31.94 | $31.22 | $31.53 | $31.53 | 212,566 |
| 2019-05-01 | $33.01 | $33.05 | $32.20 | $32.25 | $32.25 | 93,178 |
| 2019-04-30 | $33.06 | $33.16 | $32.91 | $33.00 | $33.00 | 86,674 |
| 2019-04-29 | $33.13 | $33.32 | $33.04 | $33.16 | $33.16 | 101,439 |
| 2019-04-26 | $33.15 | $33.33 | $32.96 | $33.30 | $33.30 | 91,861 |
| 2019-04-25 | $33.46 | $33.46 | $33.13 | $33.30 | $33.30 | 185,727 |
| 2019-04-24 | $33.33 | $33.33 | $32.94 | $33.24 | $33.24 | 227,056 |
| 2019-04-23 | $33.93 | $34.03 | $33.77 | $33.83 | $33.83 | 173,956 |
| 2019-04-22 | $33.22 | $33.56 | $33.22 | $33.44 | $33.44 | 72,147 |
| 2019-04-18 | $33.07 | $33.32 | $33.01 | $33.21 | $33.21 | 175,756 |
| 2019-04-17 | $33.76 | $33.92 | $33.65 | $33.91 | $33.91 | 214,189 |
| 2019-04-16 | $33.27 | $33.81 | $33.21 | $33.76 | $33.76 | 214,224 |
| 2019-04-15 | $33.04 | $33.16 | $32.79 | $32.87 | $32.87 | 238,562 |
| 2019-04-12 | $33.58 | $33.63 | $33.20 | $33.24 | $33.24 | 268,189 |
| 2019-04-11 | $33.04 | $33.13 | $32.64 | $32.80 | $32.80 | 148,175 |
| 2019-04-10 | $33.54 | $33.59 | $33.25 | $33.29 | $33.29 | 249,094 |
| 2019-04-09 | $33.26 | $33.32 | $32.88 | $32.98 | $32.98 | 225,931 |
| 2019-04-08 | $33.26 | $33.34 | $32.98 | $33.14 | $33.14 | 161,474 |
| 2019-04-05 | $33.19 | $33.21 | $32.85 | $33.00 | $33.00 | 128,804 |
| 2019-04-04 | $32.56 | $32.87 | $32.53 | $32.72 | $32.72 | 271,034 |
| 2019-04-03 | $32.38 | $32.59 | $32.08 | $32.20 | $32.20 | 240,841 |
| 2019-04-02 | $31.47 | $31.65 | $31.37 | $31.39 | $31.39 | 164,950 |
| 2019-04-01 | $31.51 | $31.72 | $31.45 | $31.64 | $31.64 | 110,306 |
| 2019-03-29 | $31.25 | $31.32 | $30.91 | $30.94 | $30.94 | 91,452 |
| 2019-03-28 | $30.81 | $30.98 | $30.66 | $30.81 | $30.81 | 140,492 |
| 2019-03-27 | $30.78 | $30.85 | $30.40 | $30.60 | $30.60 | 128,874 |
| 2019-03-26 | $30.65 | $30.88 | $30.53 | $30.81 | $30.81 | 134,405 |
| 2019-03-25 | $30.45 | $30.68 | $30.31 | $30.47 | $30.47 | 219,081 |
| 2019-03-22 | $31.46 | $31.51 | $30.77 | $30.80 | $30.80 | 203,756 |
| 2019-03-21 | $31.26 | $31.55 | $31.22 | $31.49 | $31.49 | 97,586 |
| 2019-03-20 | $31.43 | $31.76 | $31.10 | $31.56 | $31.56 | 228,512 |
| 2019-03-19 | $31.46 | $31.51 | $30.92 | $31.02 | $31.02 | 333,652 |
| 2019-03-18 | $30.39 | $30.41 | $30.15 | $30.31 | $30.31 | 122,154 |
| 2019-03-15 | $30.05 | $30.09 | $29.54 | $29.75 | $29.75 | 205,860 |
| 2019-03-14 | $30.30 | $30.34 | $30.07 | $30.09 | $30.09 | 219,661 |
| 2019-03-13 | $29.85 | $30.01 | $29.74 | $29.90 | $29.48 | 156,863 |
| 2019-03-12 | $29.57 | $29.83 | $29.56 | $29.59 | $29.18 | 231,449 |
| 2019-03-11 | $29.36 | $29.90 | $29.36 | $29.82 | $29.40 | 166,406 |
| 2019-03-08 | $29.18 | $29.44 | $29.16 | $29.43 | $29.02 | 233,677 |
| 2019-03-07 | $30.22 | $30.25 | $29.84 | $29.99 | $29.57 | 151,210 |
| 2019-03-06 | $30.30 | $30.46 | $30.16 | $30.20 | $29.78 | 138,019 |
| 2019-03-05 | $30.15 | $30.44 | $30.08 | $30.33 | $29.91 | 95,325 |
| 2019-03-04 | $30.13 | $30.24 | $29.94 | $30.16 | $29.74 | 126,776 |
| 2019-03-01 | $30.44 | $30.45 | $30.12 | $30.21 | $29.79 | 175,164 |
| 2019-02-28 | $30.85 | $30.85 | $30.31 | $30.54 | $30.11 | 210,528 |
| 2019-02-27 | $30.73 | $30.80 | $30.40 | $30.63 | $30.20 | 196,381 |
| 2019-02-26 | $30.07 | $30.45 | $30.04 | $30.34 | $29.92 | 159,414 |
| 2019-02-25 | $29.89 | $30.09 | $29.73 | $29.96 | $29.54 | 182,752 |
| 2019-02-22 | $29.60 | $29.70 | $29.24 | $29.29 | $28.88 | 153,383 |
| 2019-02-21 | $29.56 | $29.61 | $29.01 | $29.11 | $28.70 | 98,479 |
| 2019-02-20 | $29.40 | $29.78 | $29.31 | $29.60 | $29.19 | 143,676 |
| 2019-02-19 | $29.03 | $29.48 | $29.02 | $29.37 | $28.96 | 133,674 |
| 2019-02-15 | $29.04 | $29.04 | $28.51 | $28.67 | $28.27 | 140,460 |
| 2019-02-14 | $28.66 | $28.72 | $28.45 | $28.66 | $28.26 | 162,776 |
| 2019-02-13 | $29.50 | $29.65 | $29.12 | $29.16 | $28.75 | 296,596 |
| 2019-02-12 | $28.14 | $28.41 | $28.11 | $28.30 | $27.90 | 164,730 |
| 2019-02-11 | $28.07 | $28.15 | $27.82 | $27.90 | $27.51 | 227,660 |
| 2019-02-08 | $28.41 | $28.80 | $28.30 | $28.79 | $28.39 | 429,446 |
| 2019-02-07 | $30.26 | $30.37 | $29.75 | $29.97 | $29.55 | 191,303 |
| 2019-02-06 | $31.35 | $31.41 | $31.01 | $31.06 | $30.63 | 131,399 |
| 2019-02-05 | $31.26 | $31.28 | $31.03 | $31.21 | $30.77 | 307,837 |
| 2019-02-04 | $30.11 | $30.28 | $30.01 | $30.26 | $29.84 | 110,092 |
| 2019-02-01 | $30.00 | $30.28 | $29.90 | $30.15 | $29.73 | 195,763 |
| 2019-01-31 | $30.24 | $30.53 | $30.14 | $30.21 | $29.79 | 274,442 |
| 2019-01-30 | $30.43 | $30.82 | $30.38 | $30.80 | $30.37 | 411,662 |
| 2019-01-29 | $30.61 | $30.70 | $30.45 | $30.58 | $30.15 | 138,270 |
| 2019-01-28 | $30.37 | $30.79 | $30.32 | $30.77 | $30.34 | 185,270 |
| 2019-01-25 | $30.71 | $30.91 | $30.67 | $30.74 | $30.31 | 133,525 |
| 2019-01-24 | $29.87 | $30.22 | $29.73 | $30.09 | $29.67 | 166,840 |
| 2019-01-23 | $30.22 | $30.29 | $29.90 | $30.08 | $29.66 | 156,578 |
| 2019-01-22 | $30.50 | $30.53 | $30.05 | $30.14 | $29.72 | 280,223 |
| 2019-01-18 | $30.56 | $30.82 | $30.41 | $30.74 | $30.31 | 169,460 |
| 2019-01-17 | $30.14 | $30.61 | $30.03 | $30.47 | $30.04 | 163,943 |
| 2019-01-16 | $30.48 | $30.70 | $30.34 | $30.53 | $30.10 | 427,420 |
| 2019-01-15 | $31.79 | $32.13 | $31.67 | $31.87 | $31.42 | 184,321 |
| 2019-01-14 | $31.72 | $32.20 | $31.61 | $32.04 | $31.59 | 132,416 |
| 2019-01-11 | $32.20 | $32.39 | $31.97 | $32.26 | $31.81 | 318,673 |
| 2019-01-10 | $31.81 | $32.11 | $31.55 | $32.09 | $31.64 | 216,365 |
| 2019-01-09 | $31.63 | $32.03 | $31.51 | $31.95 | $31.50 | 314,409 |
| 2019-01-08 | $30.98 | $31.09 | $30.62 | $30.80 | $30.37 | 144,625 |
| 2019-01-07 | $30.88 | $30.92 | $30.32 | $30.40 | $29.98 | 271,409 |
| 2019-01-04 | $30.27 | $30.66 | $30.14 | $30.39 | $29.97 | 338,944 |
| 2019-01-03 | $29.71 | $29.72 | $29.09 | $29.28 | $28.87 | 308,662 |
| 2019-01-02 | $28.56 | $29.69 | $28.56 | $29.61 | $29.20 | 140,732 |
| 2018-12-31 | $29.38 | $29.63 | $29.06 | $29.29 | $28.88 | 111,019 |
| 2018-12-28 | $29.45 | $29.59 | $29.12 | $29.17 | $28.76 | 174,593 |
| 2018-12-27 | $28.57 | $29.13 | $28.32 | $29.13 | $28.72 | 210,053 |
| 2018-12-26 | $27.68 | $28.90 | $27.40 | $28.88 | $28.48 | 144,693 |
| 2018-12-24 | $28.55 | $28.66 | $27.56 | $27.62 | $27.23 | 180,202 |
| 2018-12-21 | $28.40 | $28.69 | $27.74 | $27.86 | $27.47 | 249,902 |
| 2018-12-20 | $28.94 | $28.99 | $28.14 | $28.18 | $27.79 | 164,255 |
| 2018-12-19 | $29.30 | $29.56 | $28.38 | $28.59 | $28.19 | 366,446 |
| 2018-12-18 | $28.57 | $28.57 | $27.92 | $28.00 | $27.61 | 192,960 |
| 2018-12-17 | $29.17 | $29.40 | $28.59 | $28.70 | $28.30 | 150,512 |
| 2018-12-14 | $29.56 | $29.67 | $29.18 | $29.19 | $28.78 | 94,912 |
| 2018-12-13 | $30.03 | $30.17 | $29.78 | $29.84 | $29.42 | 260,947 |
| 2018-12-12 | $29.97 | $30.19 | $29.67 | $29.70 | $29.29 | 278,050 |
| 2018-12-11 | $29.68 | $29.76 | $28.80 | $28.95 | $28.55 | 231,434 |
| 2018-12-10 | $29.14 | $29.32 | $28.31 | $28.87 | $28.47 | 240,981 |
| 2018-12-07 | $30.81 | $31.12 | $29.89 | $29.97 | $29.55 | 189,966 |
| 2018-12-06 | $29.90 | $30.48 | $29.82 | $30.47 | $30.04 | 218,818 |
| 2018-12-04 | $31.39 | $31.50 | $30.59 | $30.62 | $30.19 | 212,882 |
| 2018-12-03 | $31.86 | $31.86 | $31.24 | $31.44 | $31.00 | 245,516 |
| 2018-11-30 | $29.82 | $29.95 | $29.40 | $29.48 | $29.07 | 259,481 |
| 2018-11-29 | $30.75 | $30.93 | $30.54 | $30.58 | $30.15 | 164,379 |
| 2018-11-28 | $30.17 | $30.58 | $29.81 | $30.43 | $30.00 | 277,015 |
| 2018-11-27 | $30.01 | $30.11 | $29.42 | $29.74 | $29.32 | 169,207 |
| 2018-11-26 | $29.87 | $30.31 | $29.87 | $30.04 | $29.62 | 144,146 |
| 2018-11-23 | $29.18 | $29.46 | $29.17 | $29.43 | $29.02 | 112,525 |
| 2018-11-21 | $30.98 | $31.37 | $30.93 | $31.14 | $30.70 | 184,530 |
| 2018-11-20 | $31.11 | $31.17 | $30.18 | $30.29 | $29.87 | 257,328 |
| 2018-11-19 | $31.53 | $31.81 | $31.36 | $31.43 | $30.99 | 136,656 |
| 2018-11-16 | $31.59 | $31.79 | $31.43 | $31.66 | $31.22 | 221,689 |
| 2018-11-15 | $30.61 | $31.18 | $30.46 | $31.10 | $30.67 | 669,151 |
| 2018-11-14 | $30.75 | $31.00 | $30.37 | $30.40 | $29.98 | 731,991 |
| 2018-11-13 | $32.35 | $32.48 | $31.70 | $31.76 | $31.32 | 201,202 |
| 2018-11-12 | $33.08 | $33.14 | $32.61 | $32.66 | $32.20 | 134,959 |
| 2018-11-09 | $33.22 | $33.54 | $33.09 | $33.42 | $32.95 | 147,945 |
| 2018-11-08 | $35.09 | $35.09 | $33.97 | $34.10 | $33.62 | 118,225 |
| 2018-11-07 | $35.45 | $35.45 | $35.08 | $35.38 | $34.89 | 184,330 |
| 2018-11-06 | $34.58 | $34.72 | $34.38 | $34.59 | $34.11 | 168,157 |
| 2018-11-05 | $34.19 | $34.48 | $34.11 | $34.24 | $33.76 | 184,769 |
| 2018-11-02 | $33.71 | $33.84 | $32.95 | $33.12 | $32.66 | 153,255 |
| 2018-11-01 | $33.03 | $33.39 | $32.87 | $33.30 | $32.83 | 289,672 |
| 2018-10-31 | $32.30 | $32.76 | $32.27 | $32.52 | $32.07 | 238,138 |
| 2018-10-30 | $32.68 | $32.85 | $32.31 | $32.83 | $32.37 | 122,453 |
| 2018-10-29 | $33.08 | $33.17 | $32.05 | $32.36 | $31.91 | 131,134 |
| 2018-10-26 | $32.76 | $33.17 | $32.37 | $32.75 | $32.29 | 252,270 |
| 2018-10-25 | $33.21 | $33.74 | $33.21 | $33.50 | $33.03 | 138,694 |
| 2018-10-24 | $33.60 | $33.66 | $32.54 | $32.56 | $32.11 | 228,499 |
| 2018-10-23 | $34.05 | $34.11 | $33.44 | $33.78 | $33.31 | 184,117 |
| 2018-10-22 | $35.51 | $35.57 | $35.09 | $35.23 | $34.74 | 99,500 |
| 2018-10-19 | $35.15 | $35.46 | $35.05 | $35.30 | $34.81 | 243,314 |
| 2018-10-18 | $35.74 | $35.83 | $34.80 | $34.82 | $34.33 | 323,266 |
| 2018-10-17 | $37.11 | $37.12 | $36.47 | $36.67 | $36.16 | 260,082 |
| 2018-10-16 | $36.65 | $37.17 | $36.59 | $37.00 | $36.48 | 179,401 |
| 2018-10-15 | $36.46 | $36.65 | $36.22 | $36.22 | $35.71 | 145,849 |
| 2018-10-12 | $36.74 | $36.78 | $35.65 | $36.01 | $35.51 | 189,124 |
| 2018-10-11 | $35.74 | $35.99 | $35.18 | $35.32 | $34.83 | 223,017 |
| 2018-10-10 | $37.26 | $37.26 | $36.29 | $36.29 | $35.78 | 221,895 |
| 2018-10-09 | $36.91 | $37.55 | $36.89 | $37.40 | $36.88 | 192,887 |
| 2018-10-08 | $36.83 | $37.21 | $36.69 | $36.89 | $36.37 | 156,087 |
| 2018-10-05 | $37.96 | $37.96 | $37.41 | $37.87 | $37.34 | 196,257 |
| 2018-10-04 | $38.33 | $38.42 | $37.85 | $37.99 | $37.46 | 143,552 |
| 2018-10-03 | $39.33 | $39.39 | $38.79 | $38.84 | $38.30 | 201,842 |
| 2018-10-02 | $39.06 | $39.35 | $38.92 | $39.06 | $38.51 | 131,275 |
| 2018-10-01 | $38.95 | $39.11 | $38.58 | $38.82 | $38.28 | 96,722 |
| 2018-09-28 | $38.25 | $38.86 | $38.15 | $38.64 | $38.10 | 130,184 |
| 2018-09-27 | $39.13 | $39.47 | $38.84 | $38.93 | $38.39 | 155,336 |
| 2018-09-26 | $39.41 | $39.64 | $38.97 | $39.22 | $38.67 | 295,012 |
| 2018-09-25 | $38.88 | $38.92 | $38.70 | $38.80 | $38.26 | 254,264 |
| 2018-09-24 | $37.59 | $37.95 | $37.59 | $37.85 | $37.32 | 147,174 |
| 2018-09-21 | $38.01 | $38.03 | $37.43 | $37.46 | $36.94 | 313,289 |
| 2018-09-20 | $38.27 | $38.41 | $37.91 | $38.13 | $37.60 | 154,741 |
| 2018-09-19 | $37.28 | $37.82 | $37.16 | $37.73 | $37.20 | 197,992 |
| 2018-09-18 | $37.13 | $37.42 | $37.02 | $37.11 | $36.59 | 308,628 |
| 2018-09-17 | $37.92 | $38.11 | $37.86 | $37.97 | $37.44 | 128,437 |
| 2018-09-14 | $38.30 | $38.34 | $37.99 | $38.11 | $37.58 | 99,700 |
| 2018-09-13 | $38.31 | $38.50 | $37.95 | $38.14 | $37.61 | 317,877 |
| 2018-09-12 | $37.47 | $37.92 | $37.42 | $37.57 | $37.05 | 446,125 |
| 2018-09-11 | $36.61 | $37.23 | $36.50 | $37.13 | $36.61 | 134,177 |
| 2018-09-10 | $37.10 | $37.31 | $37.01 | $37.04 | $36.52 | 149,901 |
| 2018-09-07 | $37.42 | $37.54 | $36.94 | $37.24 | $36.72 | 236,592 |
| 2018-09-06 | $37.17 | $37.45 | $37.14 | $37.36 | $36.84 | 204,145 |
| 2018-09-05 | $37.78 | $38.23 | $37.50 | $38.23 | $37.14 | 203,129 |
| 2018-09-04 | $37.61 | $38.34 | $37.56 | $38.22 | $37.13 | 281,270 |
| 2018-08-31 | $38.53 | $39.28 | $38.51 | $39.26 | $38.14 | 291,622 |
| 2018-08-30 | $39.00 | $39.00 | $38.28 | $38.63 | $37.53 | 191,061 |
| 2018-08-29 | $38.80 | $39.29 | $38.68 | $39.26 | $38.14 | 262,866 |
| 2018-08-28 | $39.16 | $39.73 | $39.07 | $39.32 | $38.20 | 244,693 |
| 2018-08-27 | $38.97 | $39.37 | $38.81 | $39.30 | $38.18 | 156,495 |
| 2018-08-24 | $38.23 | $38.55 | $38.14 | $38.26 | $37.17 | 145,737 |
| 2018-08-23 | $38.39 | $38.48 | $37.61 | $37.68 | $36.61 | 266,064 |
| 2018-08-22 | $38.08 | $38.29 | $37.90 | $38.06 | $36.98 | 191,378 |
| 2018-08-21 | $37.25 | $37.48 | $36.84 | $36.86 | $35.81 | 217,529 |
| 2018-08-20 | $35.96 | $36.11 | $35.72 | $35.81 | $34.79 | 203,754 |
| 2018-08-17 | $35.85 | $36.25 | $35.79 | $36.15 | $35.12 | 142,598 |
| 2018-08-16 | $35.76 | $36.10 | $35.62 | $35.65 | $34.63 | 235,896 |
| 2018-08-15 | $35.44 | $35.59 | $35.03 | $35.42 | $34.41 | 255,131 |
| 2018-08-14 | $36.90 | $37.24 | $36.79 | $37.02 | $35.97 | 158,207 |
| 2018-08-13 | $37.34 | $37.63 | $37.03 | $37.07 | $36.01 | 218,782 |
| 2018-08-10 | $37.47 | $37.77 | $37.29 | $37.69 | $36.62 | 212,796 |
| 2018-08-09 | $38.87 | $39.29 | $38.47 | $38.50 | $37.40 | 173,882 |
| 2018-08-08 | $38.73 | $39.09 | $38.70 | $38.95 | $37.84 | 128,329 |
| 2018-08-07 | $39.29 | $39.61 | $39.25 | $39.28 | $38.16 | 85,001 |
| 2018-08-06 | $38.43 | $38.86 | $38.34 | $38.69 | $37.59 | 148,603 |
| 2018-08-03 | $38.69 | $39.13 | $38.58 | $39.03 | $37.92 | 128,969 |
| 2018-08-02 | $38.38 | $38.70 | $38.22 | $38.54 | $37.44 | 170,174 |
| 2018-08-01 | $39.04 | $39.23 | $38.92 | $39.12 | $38.01 | 116,017 |
| 2018-07-31 | $39.42 | $39.69 | $39.27 | $39.61 | $38.48 | 154,965 |
| 2018-07-30 | $39.04 | $39.25 | $38.79 | $38.82 | $37.71 | 136,324 |
| 2018-07-27 | $38.87 | $39.38 | $38.79 | $39.16 | $38.04 | 168,158 |
| 2018-07-26 | $38.87 | $38.99 | $38.51 | $38.54 | $37.44 | 98,184 |
| 2018-07-25 | $38.65 | $39.00 | $38.40 | $38.98 | $37.87 | 229,860 |
| 2018-07-24 | $37.78 | $38.13 | $37.69 | $37.85 | $36.77 | 161,018 |
| 2018-07-23 | $37.51 | $37.59 | $37.07 | $37.16 | $36.10 | 181,666 |
| 2018-07-20 | $37.48 | $37.67 | $37.21 | $37.25 | $36.19 | 220,837 |
| 2018-07-19 | $36.75 | $37.42 | $36.71 | $37.18 | $36.12 | 196,739 |
| 2018-07-18 | $37.08 | $37.64 | $36.96 | $37.44 | $36.37 | 137,714 |
| 2018-07-17 | $37.03 | $37.66 | $37.01 | $37.42 | $36.35 | 111,458 |
| 2018-07-16 | $37.89 | $37.90 | $37.55 | $37.66 | $36.59 | 100,137 |
| 2018-07-13 | $37.98 | $38.27 | $37.85 | $38.07 | $36.99 | 86,531 |
| 2018-07-12 | $37.99 | $38.33 | $37.73 | $38.21 | $37.12 | 208,962 |
| 2018-07-11 | $38.25 | $38.67 | $37.73 | $37.93 | $36.85 | 242,827 |
| 2018-07-10 | $38.62 | $38.93 | $38.61 | $38.86 | $37.75 | 172,148 |
| 2018-07-09 | $38.48 | $38.55 | $38.15 | $38.43 | $37.34 | 239,530 |
| 2018-07-06 | $37.17 | $37.51 | $37.07 | $37.41 | $36.34 | 135,211 |
| 2018-07-05 | $37.29 | $37.34 | $36.85 | $37.06 | $36.00 | 219,043 |
| 2018-07-03 | $36.54 | $36.55 | $36.12 | $36.21 | $35.18 | 169,894 |
| 2018-07-02 | $35.76 | $36.06 | $35.46 | $35.67 | $34.65 | 189,213 |
| 2018-06-29 | $36.54 | $36.76 | $36.39 | $36.54 | $35.50 | 301,350 |
| 2018-06-28 | $35.27 | $35.44 | $35.03 | $35.31 | $34.30 | 339,765 |
| 2018-06-27 | $34.70 | $35.07 | $34.39 | $34.42 | $33.44 | 370,677 |
| 2018-06-26 | $34.62 | $34.98 | $34.40 | $34.75 | $33.76 | 151,922 |
| 2018-06-25 | $34.39 | $34.52 | $34.09 | $34.31 | $33.33 | 267,014 |
| 2018-06-22 | $35.10 | $35.17 | $34.79 | $34.97 | $33.97 | 359,427 |
| 2018-06-21 | $34.90 | $34.95 | $34.49 | $34.54 | $33.56 | 172,962 |
| 2018-06-20 | $35.18 | $35.38 | $34.75 | $35.13 | $34.13 | 235,246 |
| 2018-06-19 | $35.05 | $35.39 | $34.76 | $35.18 | $34.18 | 262,737 |
| 2018-06-18 | $35.58 | $36.10 | $35.20 | $35.95 | $34.93 | 331,297 |
| 2018-06-15 | $36.45 | $36.49 | $35.67 | $36.03 | $35.00 | 163,530 |
| 2018-06-14 | $36.86 | $36.97 | $36.58 | $36.64 | $35.60 | 218,274 |
| 2018-06-13 | $36.74 | $37.21 | $36.69 | $36.95 | $35.90 | 177,127 |
| 2018-06-12 | $37.33 | $37.50 | $37.01 | $37.04 | $35.99 | 135,507 |
| 2018-06-11 | $37.31 | $37.73 | $37.31 | $37.57 | $36.50 | 210,918 |
| 2018-06-08 | $37.85 | $38.12 | $37.44 | $38.04 | $36.96 | 175,521 |
| 2018-06-07 | $37.93 | $38.29 | $37.84 | $37.95 | $36.87 | 231,753 |
| 2018-06-06 | $38.07 | $38.17 | $37.67 | $38.10 | $37.02 | 134,900 |
| 2018-06-05 | $37.88 | $38.11 | $37.40 | $37.85 | $36.77 | 173,485 |
| 2018-06-04 | $38.53 | $38.70 | $38.01 | $38.13 | $37.04 | 205,868 |
| 2018-06-01 | $37.98 | $38.22 | $37.74 | $37.76 | $36.68 | 278,552 |
| 2018-05-31 | $36.46 | $36.64 | $36.21 | $36.38 | $35.34 | 220,751 |
| 2018-05-30 | $35.59 | $36.50 | $35.58 | $36.45 | $35.41 | 351,557 |
| 2018-05-29 | $35.93 | $36.31 | $35.93 | $36.27 | $35.24 | 262,658 |
| 2018-05-25 | $37.08 | $37.14 | $36.84 | $37.02 | $35.97 | 220,589 |
| 2018-05-24 | $37.75 | $38.05 | $37.43 | $37.57 | $36.50 | 238,513 |
| 2018-05-23 | $37.35 | $37.48 | $36.73 | $37.31 | $36.25 | 164,536 |
| 2018-05-22 | $38.24 | $38.45 | $37.90 | $37.95 | $36.87 | 230,406 |
| 2018-05-21 | $37.74 | $38.00 | $37.62 | $37.93 | $36.85 | 136,236 |
| 2018-05-18 | $37.75 | $38.00 | $37.71 | $37.89 | $36.81 | 121,024 |
| 2018-05-17 | $38.20 | $38.28 | $37.73 | $37.93 | $36.85 | 111,745 |
| 2018-05-16 | $37.73 | $37.78 | $37.52 | $37.69 | $36.62 | 111,083 |
| 2018-05-15 | $37.48 | $37.83 | $37.37 | $37.63 | $36.56 | 164,436 |
| 2018-05-14 | $37.17 | $37.51 | $37.16 | $37.45 | $36.38 | 104,448 |
| 2018-05-11 | $37.10 | $37.32 | $37.04 | $37.07 | $36.01 | 150,866 |
| 2018-05-10 | $37.05 | $37.15 | $36.67 | $37.00 | $35.95 | 191,450 |
| 2018-05-09 | $35.51 | $36.03 | $35.50 | $35.97 | $34.95 | 192,710 |
| 2018-05-08 | $35.58 | $35.64 | $34.96 | $35.61 | $34.60 | 93,053 |
| 2018-05-07 | $35.99 | $36.06 | $35.71 | $35.81 | $34.79 | 143,179 |
| 2018-05-04 | $35.14 | $35.77 | $35.14 | $35.61 | $34.60 | 73,284 |
| 2018-05-03 | $35.37 | $35.51 | $34.99 | $35.42 | $34.41 | 144,675 |
| 2018-05-02 | $35.55 | $35.79 | $35.41 | $35.46 | $34.45 | 124,469 |
| 2018-05-01 | $35.37 | $35.37 | $34.73 | $35.17 | $34.17 | 129,556 |
| 2018-04-30 | $36.11 | $36.14 | $35.53 | $35.53 | $34.52 | 186,091 |
| 2018-04-27 | $35.60 | $35.60 | $35.26 | $35.37 | $34.36 | 104,659 |
| 2018-04-26 | $35.85 | $35.97 | $35.37 | $35.55 | $34.54 | 229,949 |
| 2018-04-25 | $34.67 | $34.80 | $34.34 | $34.69 | $33.70 | 242,784 |
| 2018-04-24 | $35.07 | $35.33 | $34.85 | $35.10 | $34.10 | 243,469 |
| 2018-04-23 | $35.48 | $35.66 | $35.34 | $35.40 | $34.39 | 386,670 |
| 2018-04-20 | $35.57 | $36.10 | $35.37 | $35.82 | $34.80 | 265,018 |
| 2018-04-19 | $36.87 | $37.05 | $36.55 | $36.72 | $35.67 | 231,857 |
| 2018-04-18 | $36.59 | $37.19 | $36.53 | $36.87 | $35.82 | 288,514 |
| 2018-04-17 | $35.63 | $36.04 | $35.53 | $35.94 | $34.92 | 138,293 |
| 2018-04-16 | $35.54 | $35.56 | $35.17 | $35.29 | $34.29 | 136,410 |
| 2018-04-13 | $35.51 | $35.87 | $35.47 | $35.79 | $34.77 | 126,517 |
| 2018-04-12 | $35.76 | $35.81 | $35.38 | $35.51 | $34.50 | 112,546 |
| 2018-04-11 | $35.14 | $35.56 | $35.14 | $35.54 | $34.53 | 240,406 |
| 2018-04-10 | $34.79 | $35.71 | $34.70 | $35.53 | $34.52 | 277,180 |
| 2018-04-09 | $34.74 | $35.04 | $34.46 | $34.74 | $33.75 | 241,857 |
| 2018-04-06 | $34.70 | $35.13 | $34.51 | $34.64 | $33.65 | 327,510 |
| 2018-04-05 | $33.98 | $34.43 | $33.94 | $34.16 | $33.19 | 216,542 |
| 2018-04-04 | $32.59 | $33.47 | $32.57 | $33.43 | $32.48 | 236,268 |
| 2018-04-03 | $33.73 | $33.94 | $33.42 | $33.77 | $32.81 | 236,142 |
| 2018-04-02 | $33.98 | $33.99 | $33.16 | $33.46 | $32.51 | 113,213 |
| 2018-03-29 | $33.53 | $34.19 | $33.47 | $34.03 | $33.06 | 183,220 |
| 2018-03-28 | $33.15 | $33.26 | $32.87 | $33.02 | $32.08 | 146,555 |
| 2018-03-27 | $33.67 | $33.89 | $33.36 | $33.41 | $32.46 | 139,236 |
| 2018-03-26 | $33.02 | $33.52 | $32.88 | $33.51 | $32.56 | 267,022 |
| 2018-03-23 | $33.70 | $33.89 | $33.42 | $33.45 | $32.50 | 171,820 |
| 2018-03-22 | $34.32 | $34.45 | $33.59 | $33.61 | $32.65 | 240,672 |
| 2018-03-21 | $33.62 | $34.76 | $33.54 | $34.63 | $33.64 | 280,439 |
| 2018-03-20 | $33.49 | $33.82 | $33.49 | $33.62 | $32.66 | 177,324 |
| 2018-03-19 | $33.49 | $33.61 | $33.10 | $33.35 | $32.40 | 126,911 |
| 2018-03-16 | $33.76 | $34.16 | $33.63 | $33.70 | $32.74 | 310,749 |
| 2018-03-15 | $33.86 | $33.91 | $33.37 | $33.54 | $32.58 | 155,601 |
| 2018-03-14 | $34.50 | $34.60 | $34.19 | $34.22 | $32.83 | 280,959 |
| 2018-03-13 | $35.03 | $35.22 | $34.62 | $34.68 | $32.86 | 201,858 |
| 2018-03-12 | $35.72 | $35.87 | $35.53 | $35.77 | $33.89 | 235,052 |
| 2018-03-09 | $35.17 | $35.36 | $34.95 | $35.34 | $33.48 | 304,664 |
| 2018-03-08 | $34.76 | $34.91 | $34.25 | $34.59 | $32.77 | 417,937 |
| 2018-03-07 | $34.53 | $34.96 | $34.35 | $34.54 | $32.73 | 338,621 |
| 2018-03-06 | $35.00 | $35.04 | $34.34 | $34.52 | $32.71 | 285,789 |
| 2018-03-05 | $33.51 | $34.10 | $33.51 | $34.00 | $32.22 | 171,059 |
| 2018-03-02 | $33.49 | $33.87 | $33.22 | $33.83 | $32.05 | 206,935 |
| 2018-03-01 | $34.03 | $34.23 | $33.50 | $33.79 | $32.02 | 259,045 |
| 2018-02-28 | $35.16 | $35.37 | $34.46 | $34.47 | $32.66 | 396,808 |
| 2018-02-27 | $34.75 | $34.82 | $34.03 | $34.03 | $32.24 | 258,797 |
| 2018-02-26 | $34.84 | $34.85 | $34.21 | $34.63 | $32.81 | 248,206 |
| 2018-02-23 | $34.21 | $34.29 | $33.85 | $34.29 | $32.49 | 459,694 |
| 2018-02-22 | $33.35 | $33.76 | $33.31 | $33.46 | $31.70 | 189,218 |
| 2018-02-21 | $34.08 | $34.11 | $33.32 | $33.32 | $31.57 | 194,050 |
| 2018-02-20 | $34.05 | $34.33 | $33.85 | $33.99 | $32.21 | 218,665 |
| 2018-02-16 | $34.24 | $34.60 | $34.09 | $34.18 | $32.39 | 384,370 |
| 2018-02-15 | $34.14 | $34.37 | $33.52 | $33.92 | $32.14 | 424,923 |
| 2018-02-14 | $32.35 | $33.48 | $32.35 | $33.41 | $31.66 | 262,379 |
| 2018-02-13 | $32.87 | $32.96 | $32.66 | $32.74 | $31.02 | 303,100 |
| 2018-02-12 | $32.64 | $33.12 | $32.36 | $32.58 | $30.87 | 348,519 |
| 2018-02-09 | $32.04 | $32.05 | $30.82 | $31.65 | $29.99 | 379,064 |
| 2018-02-08 | $32.52 | $32.71 | $31.65 | $31.65 | $29.99 | 386,169 |
| 2018-02-07 | $33.77 | $34.07 | $33.23 | $33.23 | $31.49 | 319,092 |
| 2018-02-06 | $33.39 | $34.30 | $33.29 | $34.11 | $32.32 | 243,140 |
| 2018-02-05 | $34.06 | $34.43 | $33.25 | $33.27 | $31.52 | 308,346 |
| 2018-02-02 | $35.10 | $35.10 | $34.19 | $34.31 | $32.51 | 434,735 |
| 2018-02-01 | $36.04 | $36.13 | $35.72 | $36.03 | $34.14 | 213,190 |
| 2018-01-31 | $35.81 | $35.98 | $35.52 | $35.78 | $33.90 | 339,865 |
| 2018-01-30 | $36.27 | $36.38 | $36.06 | $36.09 | $34.20 | 190,629 |
| 2018-01-29 | $37.85 | $38.14 | $37.41 | $37.46 | $35.49 | 385,046 |
| 2018-01-26 | $38.10 | $38.13 | $37.61 | $37.70 | $35.72 | 316,882 |
| 2018-01-25 | $38.22 | $38.75 | $37.96 | $38.21 | $36.20 | 502,857 |
| 2018-01-24 | $36.62 | $36.75 | $36.48 | $36.70 | $34.77 | 195,404 |
| 2018-01-23 | $36.06 | $36.15 | $35.88 | $36.09 | $34.20 | 337,965 |
| 2018-01-22 | $36.26 | $36.63 | $36.07 | $36.62 | $34.70 | 150,325 |
| 2018-01-19 | $35.76 | $36.00 | $35.70 | $36.00 | $34.11 | 238,866 |
| 2018-01-18 | $35.57 | $35.83 | $35.48 | $35.58 | $33.71 | 267,525 |
| 2018-01-17 | $36.61 | $37.02 | $36.49 | $36.89 | $34.95 | 324,127 |
| 2018-01-16 | $36.70 | $36.88 | $36.31 | $36.37 | $34.46 | 424,713 |
| 2018-01-12 | $35.83 | $36.21 | $35.71 | $36.20 | $34.30 | 239,652 |
| 2018-01-11 | $35.09 | $35.40 | $35.09 | $35.35 | $33.49 | 194,382 |
| 2018-01-10 | $35.45 | $35.69 | $35.19 | $35.32 | $33.47 | 277,207 |
| 2018-01-09 | $34.85 | $34.97 | $34.44 | $34.65 | $32.83 | 137,378 |
| 2018-01-08 | $34.76 | $34.97 | $34.70 | $34.78 | $32.95 | 149,534 |
| 2018-01-05 | $34.66 | $34.80 | $34.51 | $34.70 | $32.88 | 173,940 |
| 2018-01-04 | $34.08 | $34.59 | $34.08 | $34.50 | $32.69 | 126,648 |
| 2018-01-03 | $34.20 | $34.54 | $34.15 | $34.48 | $32.67 | 169,394 |
| 2018-01-02 | $34.14 | $34.27 | $34.02 | $34.24 | $32.44 | 225,415 |
| 2017-12-29 | $34.24 | $34.47 | $34.21 | $34.21 | $32.41 | 314,858 |
| 2017-12-28 | $33.93 | $34.08 | $33.56 | $33.63 | $31.86 | 257,456 |
| 2017-12-27 | $33.38 | $33.75 | $33.26 | $33.39 | $31.64 | 310,256 |
| 2017-12-26 | $32.31 | $32.94 | $32.23 | $32.90 | $31.17 | 144,283 |
| 2017-12-22 | $32.55 | $32.73 | $32.29 | $32.42 | $30.72 | 129,209 |
| 2017-12-21 | $32.20 | $32.57 | $31.94 | $32.36 | $30.66 | 213,107 |
| 2017-12-20 | $31.96 | $32.04 | $31.87 | $31.91 | $30.23 | 196,071 |
| 2017-12-19 | $31.57 | $31.61 | $31.15 | $31.39 | $29.74 | 302,569 |
| 2017-12-18 | $33.30 | $33.46 | $32.58 | $32.75 | $31.03 | 554,605 |
| 2017-12-15 | $32.10 | $32.53 | $32.03 | $32.43 | $30.73 | 394,009 |
| 2017-12-14 | $31.30 | $31.36 | $31.07 | $31.07 | $29.44 | 416,373 |
| 2017-12-13 | $31.40 | $31.74 | $31.40 | $31.65 | $29.99 | 443,347 |
| 2017-12-12 | $31.10 | $31.28 | $31.01 | $31.10 | $29.47 | 149,979 |
| 2017-12-11 | $30.91 | $31.29 | $30.89 | $31.11 | $29.48 | 127,087 |
| 2017-12-08 | $30.64 | $30.92 | $30.54 | $30.80 | $29.18 | 100,378 |
| 2017-12-07 | $30.50 | $30.83 | $30.37 | $30.66 | $29.05 | 165,175 |
| 2017-12-06 | $30.76 | $30.84 | $30.53 | $30.59 | $28.98 | 191,673 |
| 2017-12-05 | $30.96 | $31.21 | $30.68 | $31.15 | $29.51 | 176,933 |
| 2017-12-04 | $31.24 | $31.52 | $31.22 | $31.40 | $29.75 | 228,905 |
| 2017-12-01 | $31.28 | $31.71 | $31.20 | $31.66 | $30.00 | 320,336 |
| 2017-11-30 | $31.65 | $31.80 | $31.31 | $31.49 | $29.84 | 194,116 |
| 2017-11-29 | $31.00 | $31.10 | $30.83 | $30.91 | $29.29 | 158,317 |
| 2017-11-28 | $30.86 | $31.09 | $30.79 | $30.93 | $29.31 | 227,348 |
| 2017-11-27 | $30.89 | $30.94 | $30.71 | $30.71 | $29.10 | 175,543 |
| 2017-11-24 | $30.54 | $30.89 | $30.54 | $30.80 | $29.18 | 146,193 |
| 2017-11-22 | $31.46 | $31.70 | $31.18 | $31.22 | $29.58 | 279,824 |
| 2017-11-21 | $30.25 | $30.59 | $30.25 | $30.42 | $28.82 | 147,020 |
| 2017-11-20 | $29.93 | $29.99 | $29.63 | $29.88 | $28.31 | 190,685 |
| 2017-11-17 | $30.49 | $30.74 | $30.40 | $30.49 | $28.89 | 261,994 |
| 2017-11-16 | $29.98 | $30.02 | $29.73 | $29.98 | $28.41 | 189,333 |
| 2017-11-15 | $29.74 | $29.88 | $29.36 | $29.76 | $28.20 | 230,285 |
| 2017-11-14 | $30.40 | $30.49 | $30.02 | $30.04 | $28.46 | 154,183 |
| 2017-11-13 | $30.35 | $30.60 | $30.33 | $30.35 | $28.76 | 94,092 |
| 2017-11-10 | $30.83 | $30.90 | $30.55 | $30.62 | $29.01 | 120,437 |
| 2017-11-09 | $30.48 | $30.70 | $30.47 | $30.66 | $29.05 | 98,991 |
| 2017-11-08 | $30.54 | $30.62 | $30.39 | $30.48 | $28.88 | 87,912 |
| 2017-11-07 | $30.82 | $30.95 | $30.39 | $30.44 | $28.84 | 103,813 |
| 2017-11-06 | $29.90 | $30.38 | $29.80 | $30.38 | $28.79 | 161,375 |
| 2017-11-03 | $29.90 | $30.00 | $29.75 | $29.90 | $28.33 | 152,257 |
| 2017-11-02 | $29.72 | $30.01 | $29.53 | $29.66 | $28.10 | 200,350 |
| 2017-11-01 | $29.97 | $30.00 | $29.78 | $29.81 | $28.24 | 263,506 |
| 2017-10-31 | $28.87 | $29.22 | $28.86 | $29.11 | $27.58 | 146,011 |
| 2017-10-30 | $28.72 | $29.02 | $28.72 | $28.85 | $27.34 | 270,106 |
| 2017-10-27 | $28.48 | $28.76 | $28.31 | $28.74 | $27.23 | 142,707 |
| 2017-10-26 | $29.08 | $29.37 | $28.95 | $28.95 | $27.43 | 221,745 |
| 2017-10-25 | $28.59 | $28.78 | $28.48 | $28.69 | $27.18 | 153,109 |
| 2017-10-24 | $28.64 | $28.76 | $28.55 | $28.65 | $27.15 | 179,892 |
| 2017-10-23 | $28.54 | $28.78 | $28.53 | $28.65 | $27.15 | 181,593 |
| 2017-10-20 | $28.80 | $28.98 | $28.72 | $28.86 | $27.34 | 171,091 |
| 2017-10-19 | $28.62 | $29.04 | $28.61 | $28.92 | $27.40 | 147,951 |
| 2017-10-18 | $29.00 | $29.09 | $28.87 | $28.97 | $27.45 | 190,772 |
| 2017-10-17 | $29.14 | $29.20 | $28.90 | $29.13 | $27.60 | 214,175 |
| 2017-10-16 | $29.48 | $29.58 | $29.23 | $29.45 | $27.90 | 314,490 |
| 2017-10-13 | $29.15 | $29.25 | $28.95 | $29.05 | $27.52 | 215,453 |
| 2017-10-12 | $28.91 | $29.01 | $28.61 | $28.72 | $27.21 | 387,173 |
| 2017-10-11 | $28.98 | $29.02 | $28.68 | $28.81 | $27.30 | 330,198 |
| 2017-10-10 | $28.73 | $28.82 | $28.51 | $28.52 | $27.02 | 254,569 |
| 2017-10-09 | $28.61 | $28.65 | $28.37 | $28.46 | $26.97 | 299,720 |
| 2017-10-06 | $27.93 | $28.03 | $27.74 | $27.86 | $26.40 | 248,735 |
| 2017-10-05 | $28.00 | $28.16 | $27.91 | $27.94 | $26.47 | 192,043 |
| 2017-10-04 | $27.83 | $28.13 | $27.80 | $27.90 | $26.44 | 405,392 |
| 2017-10-03 | $27.00 | $27.38 | $26.92 | $27.26 | $25.83 | 348,470 |
| 2017-10-02 | $27.41 | $27.45 | $27.17 | $27.39 | $25.95 | 252,152 |
| 2017-09-29 | $27.68 | $27.76 | $27.42 | $27.53 | $26.08 | 466,828 |
| 2017-09-28 | $27.65 | $27.74 | $27.50 | $27.59 | $26.14 | 300,864 |
| 2017-09-27 | $27.66 | $27.74 | $27.50 | $27.67 | $26.22 | 255,588 |
| 2017-09-26 | $28.25 | $28.28 | $28.01 | $28.06 | $26.59 | 213,024 |
| 2017-09-25 | $28.35 | $28.49 | $28.25 | $28.38 | $26.89 | 190,503 |
| 2017-09-22 | $28.45 | $28.58 | $28.36 | $28.36 | $26.87 | 135,726 |
| 2017-09-21 | $28.27 | $28.55 | $28.18 | $28.32 | $26.83 | 239,265 |
| 2017-09-20 | $28.11 | $28.28 | $27.83 | $28.03 | $26.56 | 412,500 |
| 2017-09-19 | $29.71 | $30.08 | $29.69 | $30.08 | $28.50 | 155,230 |
| 2017-09-18 | $30.04 | $30.21 | $29.87 | $29.96 | $28.39 | 150,533 |
| 2017-09-15 | $30.28 | $30.32 | $29.96 | $30.14 | $28.56 | 340,711 |
| 2017-09-14 | $30.30 | $30.55 | $30.24 | $30.40 | $28.80 | 170,023 |
| 2017-09-13 | $30.06 | $30.24 | $29.86 | $30.19 | $28.61 | 278,427 |
| 2017-09-12 | $30.05 | $30.27 | $29.96 | $30.11 | $28.53 | 405,448 |
| 2017-09-11 | $30.09 | $30.48 | $30.08 | $30.35 | $28.76 | 278,910 |
| 2017-09-08 | $30.62 | $30.65 | $30.25 | $30.35 | $28.76 | 250,502 |
| 2017-09-07 | $30.47 | $30.93 | $30.43 | $30.86 | $29.24 | 366,392 |
| 2017-09-06 | $30.56 | $30.99 | $30.54 | $30.95 | $28.90 | 279,916 |
| 2017-09-05 | $30.46 | $30.59 | $30.29 | $30.50 | $28.48 | 274,880 |
| 2017-09-01 | $30.00 | $30.45 | $30.00 | $30.42 | $28.41 | 259,824 |
| 2017-08-31 | $29.82 | $30.25 | $29.70 | $30.13 | $28.14 | 155,692 |
| 2017-08-30 | $29.58 | $29.80 | $29.50 | $29.70 | $27.73 | 196,843 |
| 2017-08-29 | $29.77 | $29.96 | $29.75 | $29.91 | $27.93 | 112,468 |
| 2017-08-28 | $29.92 | $29.98 | $29.75 | $29.98 | $28.00 | 178,177 |
| 2017-08-25 | $29.58 | $29.95 | $29.58 | $29.87 | $27.89 | 173,824 |
| 2017-08-24 | $29.69 | $29.81 | $29.40 | $29.55 | $27.59 | 141,967 |
| 2017-08-23 | $29.14 | $29.79 | $29.10 | $29.69 | $27.72 | 213,897 |
| 2017-08-22 | $29.79 | $29.93 | $29.66 | $29.69 | $27.72 | 127,868 |
| 2017-08-21 | $29.66 | $29.82 | $29.57 | $29.73 | $27.76 | 196,429 |
| 2017-08-18 | $29.43 | $29.85 | $29.36 | $29.66 | $27.70 | 248,730 |
| 2017-08-17 | $29.98 | $30.25 | $29.76 | $29.77 | $27.80 | 199,410 |
| 2017-08-16 | $30.18 | $30.49 | $30.09 | $30.14 | $28.14 | 252,970 |
| 2017-08-15 | $29.76 | $30.05 | $29.61 | $30.04 | $28.05 | 190,864 |
| 2017-08-14 | $30.66 | $30.75 | $30.12 | $30.13 | $28.14 | 185,790 |
| 2017-08-11 | $30.37 | $30.54 | $30.26 | $30.48 | $28.46 | 166,900 |
| 2017-08-10 | $30.56 | $30.72 | $30.15 | $30.28 | $28.28 | 221,350 |
| 2017-08-09 | $30.29 | $30.62 | $30.29 | $30.46 | $28.44 | 138,473 |
| 2017-08-08 | $30.60 | $30.88 | $30.38 | $30.42 | $28.41 | 242,662 |
| 2017-08-07 | $30.45 | $30.69 | $30.41 | $30.55 | $28.53 | 204,978 |
| 2017-08-04 | $30.20 | $30.45 | $30.13 | $30.42 | $28.41 | 142,535 |
| 2017-08-03 | $30.05 | $30.10 | $29.84 | $29.93 | $27.95 | 116,221 |
| 2017-08-02 | $29.74 | $30.10 | $29.65 | $29.94 | $27.96 | 157,617 |
| 2017-08-01 | $29.92 | $30.10 | $29.77 | $29.96 | $27.98 | 140,992 |
| 2017-07-31 | $30.01 | $30.21 | $29.89 | $30.14 | $28.14 | 139,281 |
| 2017-07-28 | $30.30 | $30.62 | $30.21 | $30.35 | $28.34 | 196,508 |
| 2017-07-27 | $30.25 | $30.37 | $29.95 | $30.03 | $28.04 | 239,886 |
| 2017-07-26 | $29.66 | $29.72 | $29.46 | $29.56 | $27.60 | 181,632 |
| 2017-07-25 | $29.58 | $29.80 | $29.48 | $29.68 | $27.72 | 290,652 |
| 2017-07-24 | $28.69 | $28.78 | $28.54 | $28.72 | $26.82 | 155,328 |
| 2017-07-21 | $28.88 | $28.96 | $28.39 | $28.59 | $26.70 | 226,052 |
| 2017-07-20 | $29.33 | $29.37 | $28.91 | $29.13 | $27.20 | 209,597 |
| 2017-07-19 | $29.00 | $29.33 | $28.98 | $29.31 | $27.37 | 211,177 |
| 2017-07-18 | $28.82 | $29.01 | $28.67 | $28.79 | $26.88 | 170,592 |
| 2017-07-17 | $29.15 | $29.34 | $29.00 | $29.03 | $27.11 | 245,048 |
| 2017-07-14 | $28.74 | $29.05 | $28.70 | $28.88 | $26.97 | 297,644 |
| 2017-07-13 | $28.17 | $28.20 | $27.96 | $28.16 | $26.30 | 177,395 |
| 2017-07-12 | $28.00 | $28.40 | $27.87 | $28.18 | $26.31 | 425,815 |
| 2017-07-11 | $27.18 | $27.42 | $27.10 | $27.36 | $25.55 | 293,704 |
| 2017-07-10 | $27.29 | $27.53 | $27.25 | $27.40 | $25.59 | 262,917 |
| 2017-07-07 | $27.54 | $27.58 | $27.31 | $27.48 | $25.66 | 183,439 |
| 2017-07-06 | $27.77 | $27.86 | $27.59 | $27.66 | $25.83 | 142,159 |
| 2017-07-05 | $28.15 | $28.15 | $27.72 | $27.80 | $25.96 | 153,272 |
| 2017-07-03 | $28.12 | $28.35 | $28.10 | $28.22 | $26.35 | 94,505 |
| 2017-06-30 | $28.01 | $28.05 | $27.86 | $27.95 | $26.10 | 230,290 |
| 2017-06-29 | $27.83 | $28.07 | $27.65 | $27.67 | $25.84 | 231,488 |
| 2017-06-28 | $28.08 | $28.46 | $27.95 | $28.35 | $26.47 | 249,214 |
| 2017-06-27 | $28.20 | $28.33 | $27.97 | $27.98 | $26.13 | 258,303 |
| 2017-06-26 | $28.00 | $28.21 | $27.83 | $27.92 | $26.07 | 225,104 |
| 2017-06-23 | $27.77 | $27.87 | $27.67 | $27.71 | $25.88 | 129,479 |
| 2017-06-22 | $27.30 | $27.71 | $27.25 | $27.51 | $25.69 | 209,127 |
| 2017-06-21 | $27.56 | $27.76 | $26.97 | $27.14 | $25.34 | 618,469 |
| 2017-06-20 | $27.82 | $27.94 | $27.60 | $27.80 | $25.96 | 135,782 |
| 2017-06-19 | $28.47 | $28.75 | $28.41 | $28.43 | $26.55 | 167,741 |
| 2017-06-16 | $28.23 | $28.48 | $28.15 | $28.47 | $26.59 | 104,340 |
| 2017-06-15 | $28.20 | $28.31 | $27.97 | $28.26 | $26.39 | 436,835 |
| 2017-06-14 | $29.09 | $29.15 | $28.56 | $28.68 | $26.78 | 193,093 |
| 2017-06-13 | $28.53 | $28.87 | $28.49 | $28.85 | $26.94 | 336,772 |
| 2017-06-12 | $29.19 | $29.25 | $28.93 | $29.06 | $27.14 | 261,345 |
| 2017-06-09 | $28.85 | $29.09 | $28.68 | $28.89 | $26.98 | 254,659 |
| 2017-06-08 | $28.51 | $28.79 | $28.39 | $28.70 | $26.80 | 307,305 |
| 2017-06-07 | $29.59 | $29.86 | $29.35 | $29.52 | $27.57 | 209,971 |
| 2017-06-06 | $29.64 | $30.05 | $29.51 | $30.00 | $28.01 | 221,925 |
| 2017-06-05 | $29.84 | $30.12 | $29.80 | $30.01 | $28.02 | 183,081 |
| 2017-06-02 | $29.92 | $30.26 | $29.75 | $30.05 | $28.06 | 230,195 |
| 2017-06-01 | $29.37 | $29.85 | $29.29 | $29.74 | $27.77 | 254,273 |
| 2017-05-31 | $29.81 | $29.92 | $29.65 | $29.78 | $27.81 | 200,091 |
| 2017-05-30 | $29.95 | $30.23 | $29.89 | $30.13 | $28.14 | 252,827 |
| 2017-05-26 | $30.53 | $30.71 | $30.45 | $30.66 | $28.63 | 195,580 |
| 2017-05-25 | $31.00 | $31.03 | $30.44 | $30.49 | $28.47 | 271,783 |
| 2017-05-24 | $31.48 | $31.62 | $31.27 | $31.48 | $29.40 | 170,205 |
| 2017-05-23 | $31.24 | $31.64 | $31.21 | $31.55 | $29.46 | 219,302 |
| 2017-05-22 | $31.01 | $31.05 | $30.70 | $30.78 | $28.74 | 148,329 |
| 2017-05-19 | $30.64 | $31.11 | $30.50 | $31.02 | $28.97 | 221,730 |
| 2017-05-18 | $30.38 | $30.70 | $30.25 | $30.46 | $28.44 | 240,306 |
| 2017-05-17 | $30.99 | $31.16 | $30.70 | $30.73 | $28.70 | 631,620 |
| 2017-05-16 | $31.09 | $31.18 | $30.94 | $31.02 | $28.97 | 277,593 |
| 2017-05-15 | $31.00 | $31.05 | $30.73 | $30.84 | $28.80 | 278,773 |
| 2017-05-12 | $30.38 | $30.56 | $30.30 | $30.42 | $28.41 | 168,293 |
| 2017-05-11 | $30.34 | $30.50 | $30.20 | $30.46 | $28.44 | 282,948 |
| 2017-05-10 | $30.23 | $30.51 | $30.22 | $30.51 | $28.49 | 191,284 |
| 2017-05-09 | $29.91 | $30.22 | $29.81 | $30.16 | $28.16 | 333,546 |
| 2017-05-08 | $29.98 | $30.11 | $29.70 | $29.71 | $27.74 | 433,877 |
| 2017-05-05 | $29.70 | $30.43 | $29.67 | $30.20 | $28.20 | 966,073 |
| 2017-05-04 | $30.29 | $30.36 | $29.64 | $29.69 | $27.72 | 332,625 |
| 2017-05-03 | $30.93 | $31.22 | $30.90 | $31.12 | $29.06 | 300,736 |
| 2017-05-02 | $31.03 | $31.26 | $30.90 | $31.04 | $28.99 | 530,391 |
| 2017-05-01 | $30.50 | $30.52 | $30.32 | $30.37 | $28.36 | 162,284 |
| 2017-04-28 | $30.79 | $30.81 | $30.48 | $30.52 | $28.50 | 255,932 |
| 2017-04-27 | $30.50 | $31.00 | $30.36 | $30.67 | $28.64 | 273,240 |
| 2017-04-26 | $30.82 | $31.45 | $30.70 | $31.01 | $28.96 | 325,203 |
| 2017-04-25 | $30.91 | $31.09 | $30.79 | $31.03 | $28.98 | 208,531 |
| 2017-04-24 | $30.57 | $30.87 | $30.51 | $30.82 | $28.78 | 343,231 |
| 2017-04-21 | $30.20 | $30.21 | $29.90 | $30.07 | $28.08 | 389,062 |
| 2017-04-20 | $29.95 | $30.12 | $29.92 | $30.03 | $28.04 | 499,835 |
| 2017-04-19 | $30.33 | $30.40 | $29.66 | $29.68 | $27.72 | 567,041 |
| 2017-04-18 | $30.24 | $30.36 | $29.97 | $29.98 | $28.00 | 947,331 |
| 2017-04-17 | $30.50 | $30.58 | $30.21 | $30.23 | $28.23 | 557,464 |
| 2017-04-13 | $30.56 | $30.84 | $30.45 | $30.47 | $28.45 | 770,797 |
| 2017-04-12 | $30.26 | $30.52 | $29.97 | $30.15 | $28.15 | 939,126 |
| 2017-04-11 | $29.89 | $29.98 | $29.53 | $29.77 | $27.80 | 262,623 |
| 2017-04-10 | $29.79 | $29.90 | $29.59 | $29.76 | $27.79 | 584,861 |
| 2017-04-07 | $29.38 | $29.56 | $29.19 | $29.21 | $27.28 | 848,847 |
| 2017-04-06 | $29.51 | $29.71 | $29.36 | $29.49 | $27.54 | 402,675 |
| 2017-04-05 | $29.67 | $29.89 | $29.42 | $29.43 | $27.48 | 327,508 |
| 2017-04-04 | $30.00 | $30.14 | $29.86 | $30.00 | $28.01 | 309,784 |
| 2017-04-03 | $29.78 | $29.96 | $29.56 | $29.96 | $27.98 | 444,231 |
| 2017-03-31 | $29.26 | $30.30 | $29.05 | $29.40 | $27.45 | 467,091 |
| 2017-03-30 | $29.44 | $29.81 | $29.16 | $29.18 | $27.25 | 310,969 |
| 2017-03-29 | $29.07 | $29.59 | $29.03 | $29.53 | $27.58 | 375,506 |
| 2017-03-28 | $29.36 | $29.63 | $29.19 | $29.52 | $27.57 | 318,923 |
| 2017-03-27 | $28.06 | $28.40 | $27.89 | $28.36 | $26.48 | 265,469 |
| 2017-03-24 | $28.57 | $28.75 | $28.32 | $28.37 | $26.49 | 233,818 |
| 2017-03-23 | $28.64 | $28.76 | $28.53 | $28.61 | $26.72 | 182,220 |
| 2017-03-22 | $28.36 | $28.72 | $28.34 | $28.69 | $26.79 | 296,334 |
| 2017-03-21 | $28.53 | $28.70 | $28.01 | $28.12 | $26.26 | 331,256 |
| 2017-03-20 | $28.41 | $28.72 | $28.35 | $28.54 | $26.65 | 218,307 |
| 2017-03-17 | $28.72 | $28.80 | $28.58 | $28.62 | $26.73 | 331,341 |
| 2017-03-16 | $28.57 | $28.68 | $28.41 | $28.61 | $26.72 | 365,158 |
| 2017-03-15 | $27.50 | $28.16 | $27.50 | $28.11 | $26.25 | 375,494 |
| 2017-03-14 | $27.56 | $27.75 | $27.28 | $27.65 | $25.56 | 230,185 |
| 2017-03-13 | $27.59 | $27.93 | $27.59 | $27.92 | $25.81 | 191,697 |
| 2017-03-10 | $27.60 | $27.67 | $27.39 | $27.57 | $25.49 | 466,572 |
| 2017-03-09 | $27.45 | $27.49 | $27.00 | $27.31 | $25.25 | 514,488 |
| 2017-03-08 | $28.03 | $28.14 | $27.54 | $27.57 | $25.49 | 255,477 |
| 2017-03-07 | $28.22 | $28.22 | $27.97 | $28.07 | $25.95 | 285,336 |
| 2017-03-06 | $28.53 | $28.55 | $28.22 | $28.32 | $26.18 | 505,379 |
| 2017-03-03 | $28.23 | $28.63 | $28.19 | $28.40 | $26.26 | 319,070 |
| 2017-03-02 | $28.62 | $28.74 | $28.43 | $28.44 | $26.29 | 308,621 |
| 2017-03-01 | $28.90 | $29.04 | $28.71 | $28.93 | $26.75 | 571,188 |
| 2017-02-28 | $28.52 | $28.58 | $28.20 | $28.36 | $26.22 | 209,005 |
| 2017-02-27 | $29.05 | $29.05 | $28.77 | $28.81 | $26.63 | 227,558 |
| 2017-02-24 | $28.46 | $28.73 | $28.35 | $28.46 | $26.31 | 249,258 |
| 2017-02-23 | $29.01 | $29.10 | $28.71 | $28.99 | $26.80 | 292,336 |
| 2017-02-22 | $28.63 | $28.69 | $28.51 | $28.61 | $26.45 | 268,376 |
| 2017-02-21 | $29.15 | $29.18 | $28.92 | $29.01 | $26.82 | 350,173 |
| 2017-02-17 | $28.71 | $28.75 | $28.43 | $28.48 | $26.33 | 177,786 |
| 2017-02-16 | $29.07 | $29.07 | $28.55 | $28.57 | $26.41 | 285,581 |
| 2017-02-15 | $28.98 | $29.02 | $28.77 | $28.96 | $26.77 | 260,525 |
| 2017-02-14 | $29.37 | $29.40 | $28.90 | $29.17 | $26.97 | 288,345 |
| 2017-02-13 | $29.01 | $29.15 | $28.93 | $29.01 | $26.82 | 178,091 |
| 2017-02-10 | $28.98 | $29.10 | $28.91 | $28.98 | $26.79 | 233,665 |
| 2017-02-09 | $28.82 | $28.91 | $28.66 | $28.72 | $26.55 | 196,525 |
| 2017-02-08 | $28.34 | $28.71 | $28.26 | $28.61 | $26.45 | 378,702 |
| 2017-02-07 | $28.75 | $28.95 | $28.58 | $28.59 | $26.43 | 274,971 |
| 2017-02-06 | $29.22 | $29.25 | $29.00 | $29.03 | $26.84 | 185,958 |
| 2017-02-03 | $29.64 | $29.92 | $29.59 | $29.76 | $27.51 | 186,273 |
| 2017-02-02 | $29.76 | $29.94 | $29.61 | $29.76 | $27.51 | 434,120 |
| 2017-02-01 | $30.19 | $30.29 | $29.67 | $29.78 | $27.53 | 535,747 |
| 2017-01-31 | $29.74 | $29.92 | $29.72 | $29.86 | $27.61 | 214,630 |
| 2017-01-30 | $29.64 | $29.73 | $29.56 | $29.66 | $27.42 | 235,584 |
| 2017-01-27 | $30.06 | $30.26 | $29.99 | $30.18 | $27.90 | 322,874 |
| 2017-01-26 | $30.42 | $30.75 | $30.32 | $30.62 | $28.31 | 334,385 |
| 2017-01-25 | $31.71 | $31.81 | $31.54 | $31.66 | $29.27 | 215,668 |
| 2017-01-24 | $32.27 | $32.40 | $32.09 | $32.20 | $29.77 | 531,288 |
| 2017-01-23 | $31.49 | $31.76 | $31.43 | $31.74 | $29.34 | 609,733 |
| 2017-01-20 | $30.79 | $30.91 | $30.66 | $30.71 | $28.39 | 192,459 |
| 2017-01-19 | $30.93 | $30.96 | $30.46 | $30.65 | $28.34 | 173,198 |
| 2017-01-18 | $31.09 | $31.23 | $30.86 | $30.98 | $28.64 | 150,689 |
| 2017-01-17 | $31.21 | $31.33 | $31.04 | $31.17 | $28.82 | 465,251 |
| 2017-01-13 | $31.28 | $31.29 | $31.04 | $31.11 | $28.76 | 584,289 |
| 2017-01-12 | $31.00 | $31.14 | $30.59 | $30.81 | $28.48 | 617,730 |
| 2017-01-11 | $29.83 | $30.04 | $29.64 | $29.99 | $27.73 | 541,733 |
| 2017-01-10 | $29.52 | $29.68 | $29.28 | $29.38 | $27.16 | 256,782 |
| 2017-01-09 | $29.30 | $29.46 | $29.01 | $29.07 | $26.88 | 268,035 |
| 2017-01-06 | $29.46 | $29.59 | $29.14 | $29.21 | $27.00 | 340,376 |
| 2017-01-05 | $29.29 | $29.40 | $29.07 | $29.14 | $26.94 | 195,484 |
| 2017-01-04 | $29.59 | $29.71 | $29.38 | $29.52 | $27.29 | 298,798 |
| 2017-01-03 | $29.24 | $29.54 | $29.00 | $29.25 | $27.04 | 357,271 |
| 2016-12-30 | $28.53 | $28.90 | $28.50 | $28.59 | $26.43 | 267,875 |
| 2016-12-29 | $29.23 | $29.27 | $28.86 | $28.97 | $26.78 | 498,211 |
| 2016-12-28 | $28.70 | $28.84 | $28.44 | $28.53 | $26.38 | 362,197 |
| 2016-12-27 | $28.08 | $28.25 | $28.06 | $28.22 | $26.09 | 249,645 |
| 2016-12-23 | $28.12 | $28.29 | $28.06 | $28.13 | $26.01 | 84,458 |
| 2016-12-22 | $28.27 | $28.35 | $28.16 | $28.16 | $26.03 | 163,317 |
| 2016-12-21 | $28.43 | $28.54 | $28.23 | $28.26 | $26.13 | 166,582 |
| 2016-12-20 | $28.48 | $28.70 | $28.37 | $28.58 | $26.42 | 203,462 |
| 2016-12-19 | $28.15 | $28.49 | $28.01 | $28.19 | $26.06 | 287,409 |
| 2016-12-16 | $28.44 | $28.84 | $28.31 | $28.65 | $26.49 | 235,110 |
| 2016-12-15 | $28.30 | $28.69 | $28.23 | $28.62 | $26.46 | 246,189 |
| 2016-12-14 | $29.33 | $29.50 | $28.62 | $28.67 | $26.51 | 293,396 |
| 2016-12-13 | $29.29 | $29.91 | $29.29 | $29.76 | $27.51 | 834,416 |
| 2016-12-12 | $29.20 | $29.36 | $28.62 | $28.70 | $26.53 | 684,283 |
| 2016-12-09 | $27.70 | $27.70 | $27.46 | $27.65 | $25.56 | 438,773 |
| 2016-12-08 | $27.55 | $27.90 | $27.48 | $27.70 | $25.61 | 645,571 |
| 2016-12-07 | $27.30 | $27.47 | $27.16 | $27.45 | $25.38 | 633,025 |
| 2016-12-06 | $26.77 | $27.01 | $26.67 | $26.90 | $24.87 | 487,641 |
| 2016-12-05 | $26.44 | $26.78 | $26.36 | $26.71 | $24.69 | 684,724 |
| 2016-12-02 | $25.59 | $26.10 | $25.50 | $25.87 | $23.92 | 2,570,315 |
| 2016-12-01 | $26.88 | $26.92 | $25.91 | $25.98 | $24.02 | 1,183,656 |
| 2016-11-30 | $26.84 | $27.29 | $26.54 | $26.66 | $24.65 | 1,678,404 |
| 2016-11-29 | $25.98 | $26.08 | $25.74 | $25.83 | $23.88 | 315,244 |
| 2016-11-28 | $26.50 | $26.60 | $26.28 | $26.29 | $24.30 | 317,669 |
| 2016-11-25 | $26.40 | $26.45 | $26.08 | $26.32 | $24.33 | 147,847 |
| 2016-11-23 | $26.61 | $26.76 | $26.47 | $26.60 | $24.59 | 289,733 |
| 2016-11-22 | $27.19 | $27.20 | $26.71 | $27.11 | $25.06 | 542,887 |
| 2016-11-21 | $26.31 | $26.50 | $26.21 | $26.36 | $24.37 | 230,617 |
| 2016-11-18 | $25.66 | $25.77 | $25.34 | $25.50 | $23.57 | 244,392 |
| 2016-11-17 | $25.63 | $25.99 | $25.25 | $25.33 | $23.42 | 299,324 |
| 2016-11-16 | $25.34 | $25.52 | $25.08 | $25.12 | $23.22 | 455,690 |
| 2016-11-15 | $25.36 | $25.71 | $25.25 | $25.71 | $23.77 | 419,721 |
| 2016-11-14 | $24.97 | $25.34 | $24.91 | $25.28 | $23.37 | 515,590 |
| 2016-11-11 | $25.97 | $26.13 | $25.27 | $25.63 | $23.69 | 325,737 |
| 2016-11-10 | $27.18 | $27.22 | $26.40 | $26.53 | $24.53 | 306,425 |
| 2016-11-09 | $27.27 | $27.73 | $27.19 | $27.54 | $25.46 | 293,078 |
| 2016-11-08 | $27.76 | $28.09 | $27.63 | $27.88 | $25.77 | 383,558 |
| 2016-11-07 | $27.16 | $27.43 | $27.04 | $27.32 | $25.26 | 176,205 |
| 2016-11-04 | $26.72 | $26.81 | $26.43 | $26.47 | $24.47 | 276,125 |
| 2016-11-03 | $27.54 | $27.69 | $27.30 | $27.45 | $25.38 | 191,670 |
| 2016-11-02 | $27.60 | $27.77 | $27.32 | $27.62 | $25.53 | 632,919 |
| 2016-11-01 | $28.11 | $28.19 | $27.30 | $27.52 | $25.44 | 352,700 |
| 2016-10-31 | $27.75 | $27.88 | $27.36 | $27.51 | $25.43 | 366,757 |
| 2016-10-28 | $27.52 | $27.73 | $27.22 | $27.28 | $25.22 | 183,474 |
| 2016-10-27 | $27.66 | $27.77 | $27.48 | $27.57 | $25.49 | 182,267 |
| 2016-10-26 | $27.79 | $27.98 | $27.47 | $27.67 | $25.58 | 436,418 |
| 2016-10-25 | $28.35 | $28.66 | $28.27 | $28.44 | $26.29 | 268,042 |
| 2016-10-24 | $28.58 | $28.73 | $28.12 | $28.40 | $26.26 | 172,806 |
| 2016-10-21 | $28.25 | $28.48 | $28.16 | $28.41 | $26.26 | 157,644 |
| 2016-10-20 | $28.27 | $28.53 | $28.15 | $28.30 | $26.16 | 155,302 |
| 2016-10-19 | $28.25 | $28.43 | $28.13 | $28.20 | $26.07 | 186,391 |
| 2016-10-18 | $28.47 | $28.50 | $27.87 | $28.02 | $25.90 | 555,629 |
| 2016-10-17 | $27.96 | $28.08 | $27.43 | $27.69 | $25.60 | 510,295 |
| 2016-10-14 | $28.15 | $28.19 | $27.62 | $27.65 | $25.56 | 355,647 |
| 2016-10-13 | $28.03 | $28.11 | $27.73 | $27.95 | $25.84 | 490,052 |
| 2016-10-12 | $28.34 | $28.78 | $28.34 | $28.53 | $26.38 | 319,886 |
| 2016-10-11 | $28.78 | $28.81 | $28.45 | $28.63 | $26.47 | 464,378 |
| 2016-10-10 | $28.78 | $29.10 | $28.77 | $28.96 | $26.77 | 321,892 |
| 2016-10-07 | $28.40 | $28.54 | $28.06 | $28.20 | $26.07 | 476,858 |
| 2016-10-06 | $27.77 | $27.96 | $27.70 | $27.81 | $25.71 | 260,435 |
| 2016-10-05 | $27.41 | $27.74 | $27.41 | $27.64 | $25.55 | 362,325 |
| 2016-10-04 | $27.55 | $27.63 | $26.87 | $27.11 | $25.06 | 296,437 |
| 2016-10-03 | $27.45 | $27.59 | $27.34 | $27.49 | $25.41 | 282,414 |
| 2016-09-30 | $27.21 | $27.46 | $27.18 | $27.32 | $25.26 | 241,828 |
| 2016-09-29 | $27.20 | $27.48 | $26.85 | $27.04 | $25.00 | 417,401 |
| 2016-09-28 | $26.37 | $27.28 | $26.05 | $27.22 | $25.16 | 364,039 |
| 2016-09-27 | $26.92 | $27.04 | $26.73 | $26.82 | $24.31 | 341,855 |
| 2016-09-26 | $26.83 | $27.16 | $26.64 | $26.86 | $24.34 | 315,068 |
| 2016-09-23 | $27.21 | $27.40 | $26.60 | $26.69 | $24.19 | 414,845 |
| 2016-09-22 | $27.38 | $27.63 | $27.27 | $27.28 | $24.73 | 661,094 |
| 2016-09-21 | $26.50 | $26.84 | $26.26 | $26.79 | $24.28 | 400,685 |
| 2016-09-20 | $26.68 | $26.70 | $26.08 | $26.17 | $23.72 | 379,455 |
| 2016-09-19 | $26.96 | $27.08 | $26.64 | $26.73 | $24.23 | 283,586 |
| 2016-09-16 | $26.50 | $26.61 | $26.09 | $26.31 | $23.85 | 298,982 |
| 2016-09-15 | $27.04 | $27.13 | $26.60 | $26.67 | $24.17 | 532,276 |
| 2016-09-14 | $26.88 | $27.14 | $26.57 | $26.72 | $24.22 | 602,088 |
| 2016-09-13 | $25.87 | $26.10 | $25.46 | $25.63 | $23.23 | 489,074 |
| 2016-09-12 | $25.30 | $25.95 | $25.19 | $25.86 | $23.44 | 526,399 |
| 2016-09-09 | $25.87 | $26.04 | $25.25 | $25.31 | $22.94 | 336,832 |
| 2016-09-08 | $26.34 | $26.40 | $26.01 | $26.24 | $23.78 | 331,334 |
| 2016-09-07 | $26.38 | $26.57 | $26.13 | $26.19 | $23.74 | 271,323 |
| 2016-09-06 | $26.13 | $26.46 | $26.03 | $26.38 | $23.91 | 434,399 |
| 2016-09-02 | $25.66 | $25.90 | $25.51 | $25.77 | $23.36 | 198,518 |
| 2016-09-01 | $24.99 | $25.15 | $24.85 | $25.15 | $22.79 | 269,149 |
| 2016-08-31 | $25.49 | $25.66 | $25.12 | $25.26 | $22.89 | 489,007 |
| 2016-08-30 | $26.10 | $26.35 | $26.04 | $26.19 | $23.74 | 250,906 |
| 2016-08-29 | $26.21 | $26.49 | $26.04 | $26.39 | $23.92 | 347,015 |
| 2016-08-26 | $26.81 | $27.15 | $26.25 | $26.45 | $23.97 | 366,857 |
| 2016-08-25 | $26.65 | $26.73 | $26.43 | $26.54 | $24.05 | 315,961 |
| 2016-08-24 | $26.87 | $27.28 | $26.75 | $27.12 | $24.58 | 212,747 |
| 2016-08-23 | $27.58 | $27.76 | $27.20 | $27.21 | $24.66 | 232,899 |
| 2016-08-22 | $27.56 | $27.56 | $27.21 | $27.35 | $24.79 | 217,168 |
| 2016-08-19 | $28.24 | $28.33 | $28.12 | $28.26 | $25.61 | 212,248 |
| 2016-08-18 | $28.07 | $28.35 | $28.04 | $28.35 | $25.70 | 257,096 |
| 2016-08-17 | $27.92 | $27.92 | $27.47 | $27.71 | $25.12 | 335,306 |
| 2016-08-16 | $28.38 | $28.61 | $28.08 | $28.30 | $25.65 | 302,501 |
| 2016-08-15 | $28.44 | $28.66 | $28.29 | $28.42 | $25.76 | 166,228 |
| 2016-08-12 | $28.58 | $28.90 | $28.28 | $28.38 | $25.72 | 191,644 |
| 2016-08-11 | $27.95 | $28.54 | $27.78 | $28.48 | $25.81 | 446,736 |
| 2016-08-10 | $28.13 | $28.24 | $27.50 | $27.54 | $24.96 | 584,814 |
| 2016-08-09 | $27.46 | $27.60 | $27.27 | $27.40 | $24.83 | 169,361 |
| 2016-08-08 | $27.30 | $27.54 | $27.30 | $27.32 | $24.76 | 200,555 |
| 2016-08-05 | $26.79 | $27.29 | $26.31 | $27.07 | $24.54 | 581,782 |
| 2016-08-04 | $27.03 | $27.34 | $26.88 | $27.09 | $24.55 | 180,182 |
| 2016-08-03 | $26.33 | $26.90 | $26.10 | $26.88 | $24.36 | 161,409 |
| 2016-08-02 | $26.23 | $26.49 | $25.87 | $26.38 | $23.91 | 337,317 |
| 2016-08-01 | $26.29 | $26.31 | $25.94 | $25.97 | $23.54 | 223,211 |
| 2016-07-29 | $27.06 | $27.06 | $26.45 | $26.69 | $24.19 | 466,194 |
| 2016-07-28 | $27.15 | $27.33 | $26.99 | $27.18 | $24.63 | 130,164 |
| 2016-07-27 | $27.65 | $27.85 | $27.18 | $27.40 | $24.83 | 152,127 |
| 2016-07-26 | $27.21 | $27.52 | $27.19 | $27.45 | $24.88 | 91,931 |
| 2016-07-25 | $27.61 | $27.68 | $27.27 | $27.32 | $24.76 | 212,224 |
| 2016-07-22 | $27.89 | $28.02 | $27.57 | $27.77 | $25.17 | 159,035 |
| 2016-07-21 | $27.82 | $28.25 | $27.60 | $27.78 | $25.18 | 391,931 |
| 2016-07-20 | $27.57 | $28.00 | $27.33 | $27.68 | $25.09 | 202,778 |
| 2016-07-19 | $27.72 | $27.87 | $27.48 | $27.79 | $25.19 | 349,617 |
| 2016-07-18 | $27.68 | $28.16 | $27.42 | $28.08 | $25.45 | 402,859 |
| 2016-07-15 | $27.68 | $27.77 | $27.31 | $27.39 | $24.83 | 158,212 |
| 2016-07-14 | $27.43 | $27.85 | $27.43 | $27.58 | $25.00 | 215,379 |
| 2016-07-13 | $27.84 | $27.85 | $27.02 | $27.17 | $24.63 | 248,649 |
| 2016-07-12 | $27.82 | $28.13 | $27.60 | $27.76 | $25.16 | 182,444 |
| 2016-07-11 | $27.28 | $27.53 | $27.18 | $27.18 | $24.63 | 328,132 |
| 2016-07-08 | $26.63 | $26.74 | $26.26 | $26.55 | $24.06 | 181,892 |
| 2016-07-07 | $26.52 | $26.66 | $25.74 | $25.90 | $23.47 | 283,675 |
| 2016-07-06 | $26.05 | $26.52 | $25.89 | $26.49 | $24.01 | 238,365 |
| 2016-07-05 | $26.49 | $26.64 | $26.14 | $26.32 | $23.86 | 286,280 |
| 2016-07-01 | $27.26 | $27.61 | $27.19 | $27.43 | $24.86 | 229,613 |
| 2016-06-30 | $26.82 | $27.37 | $26.70 | $27.12 | $24.58 | 430,329 |
| 2016-06-29 | $26.45 | $26.86 | $26.33 | $26.72 | $24.22 | 329,564 |
| 2016-06-28 | $26.43 | $26.63 | $25.83 | $26.25 | $23.79 | 366,238 |
| 2016-06-27 | $25.73 | $25.77 | $25.11 | $25.29 | $22.92 | 314,287 |
| 2016-06-24 | $26.02 | $26.79 | $26.01 | $26.12 | $23.67 | 382,097 |
| 2016-06-23 | $28.17 | $28.25 | $27.90 | $28.19 | $25.55 | 437,470 |
| 2016-06-22 | $28.01 | $28.20 | $27.40 | $27.42 | $24.85 | 326,302 |
| 2016-06-21 | $27.71 | $28.05 | $27.61 | $27.88 | $25.27 | 303,530 |
| 2016-06-20 | $27.49 | $27.70 | $27.42 | $27.44 | $24.87 | 339,327 |
| 2016-06-17 | $26.24 | $26.59 | $26.12 | $26.48 | $24.00 | 573,264 |
| 2016-06-16 | $26.39 | $26.63 | $25.98 | $26.60 | $24.11 | 332,495 |
| 2016-06-15 | $26.46 | $26.98 | $26.46 | $26.68 | $24.18 | 421,386 |
| 2016-06-14 | $26.95 | $27.04 | $26.35 | $26.79 | $24.28 | 281,473 |
| 2016-06-13 | $27.49 | $27.81 | $27.25 | $27.39 | $24.83 | 357,494 |
| 2016-06-10 | $27.90 | $28.14 | $27.44 | $27.51 | $24.93 | 337,281 |
| 2016-06-09 | $29.12 | $29.39 | $28.98 | $29.03 | $26.31 | 475,079 |
| 2016-06-08 | $29.54 | $30.11 | $29.47 | $30.01 | $27.20 | 511,423 |
| 2016-06-07 | $28.76 | $29.43 | $28.76 | $29.43 | $26.67 | 712,232 |
| 2016-06-06 | $28.57 | $29.14 | $28.35 | $28.60 | $25.92 | 1,274,619 |
| 2016-06-03 | $31.51 | $32.16 | $31.40 | $32.13 | $29.12 | 546,172 |
| 2016-06-02 | $30.11 | $30.48 | $29.94 | $30.48 | $27.63 | 141,127 |
| 2016-06-01 | $30.13 | $30.62 | $29.87 | $30.59 | $27.73 | 169,371 |
| 2016-05-31 | $30.26 | $30.55 | $30.05 | $30.21 | $27.38 | 232,001 |
| 2016-05-27 | $30.67 | $30.74 | $30.30 | $30.58 | $27.72 | 364,676 |
| 2016-05-26 | $31.20 | $31.29 | $30.64 | $30.72 | $27.84 | 390,358 |
| 2016-05-25 | $29.97 | $30.61 | $29.91 | $30.58 | $27.72 | 326,341 |
| 2016-05-24 | $29.50 | $29.72 | $29.32 | $29.40 | $26.65 | 302,897 |
| 2016-05-23 | $28.98 | $29.39 | $28.74 | $29.11 | $26.38 | 175,253 |
| 2016-05-20 | $29.29 | $29.53 | $29.15 | $29.44 | $26.68 | 169,062 |
| 2016-05-19 | $29.00 | $29.23 | $28.61 | $29.13 | $26.40 | 299,120 |
| 2016-05-18 | $29.22 | $29.67 | $29.03 | $29.24 | $26.50 | 388,364 |
| 2016-05-17 | $28.92 | $29.63 | $28.92 | $29.42 | $26.66 | 283,053 |
| 2016-05-16 | $28.91 | $29.44 | $28.90 | $29.44 | $26.68 | 306,442 |
| 2016-05-13 | $29.24 | $29.40 | $28.60 | $28.65 | $25.97 | 221,655 |
| 2016-05-12 | $30.14 | $30.39 | $29.47 | $29.64 | $26.86 | 254,326 |
| 2016-05-11 | $29.75 | $30.27 | $29.48 | $29.84 | $27.05 | 183,607 |
| 2016-05-10 | $29.32 | $29.72 | $29.23 | $29.66 | $26.88 | 184,652 |
| 2016-05-09 | $29.57 | $29.57 | $28.52 | $28.86 | $26.16 | 284,731 |
| 2016-05-06 | $29.57 | $30.23 | $29.57 | $29.82 | $27.03 | 307,164 |
| 2016-05-05 | $30.30 | $30.81 | $29.94 | $30.24 | $27.41 | 393,872 |
| 2016-05-04 | $30.04 | $30.24 | $29.24 | $29.34 | $26.59 | 357,842 |
| 2016-05-03 | $30.77 | $31.09 | $29.94 | $29.96 | $27.15 | 523,304 |
| 2016-05-02 | $32.66 | $32.66 | $31.86 | $32.13 | $29.12 | 225,002 |
| 2016-04-29 | $32.96 | $33.09 | $32.31 | $32.79 | $29.72 | 316,946 |
| 2016-04-28 | $32.74 | $33.31 | $32.62 | $32.96 | $29.87 | 580,608 |
| 2016-04-27 | $32.21 | $32.95 | $32.20 | $32.85 | $29.77 | 447,300 |
| 2016-04-26 | $31.86 | $32.17 | $31.62 | $32.14 | $29.13 | 168,711 |
| 2016-04-25 | $31.58 | $31.72 | $31.12 | $31.50 | $28.55 | 291,603 |
| 2016-04-22 | $31.36 | $32.48 | $31.29 | $32.43 | $29.39 | 619,657 |
| 2016-04-21 | $31.72 | $32.18 | $31.53 | $32.07 | $29.07 | 518,021 |
| 2016-04-20 | $31.71 | $32.54 | $31.66 | $32.23 | $29.21 | 237,159 |
| 2016-04-19 | $30.91 | $31.55 | $30.84 | $31.54 | $28.59 | 261,833 |
| 2016-04-18 | $29.97 | $31.08 | $29.94 | $30.89 | $28.00 | 207,388 |
| 2016-04-15 | $30.43 | $30.88 | $30.30 | $30.70 | $27.83 | 234,576 |
| 2016-04-14 | $31.30 | $31.50 | $31.11 | $31.34 | $28.41 | 315,652 |
| 2016-04-13 | $31.42 | $31.56 | $31.21 | $31.34 | $28.41 | 666,272 |
| 2016-04-12 | $29.32 | $30.46 | $29.15 | $30.35 | $27.51 | 450,730 |
| 2016-04-11 | $28.51 | $28.80 | $28.34 | $28.38 | $25.72 | 222,674 |
| 2016-04-08 | $27.93 | $28.25 | $27.74 | $27.83 | $25.22 | 327,262 |
| 2016-04-07 | $27.69 | $28.09 | $27.29 | $27.40 | $24.83 | 469,978 |
| 2016-04-06 | $27.13 | $27.45 | $26.84 | $27.43 | $24.86 | 591,682 |
| 2016-04-05 | $27.80 | $27.88 | $27.17 | $27.21 | $24.39 | 765,686 |
| 2016-04-04 | $29.74 | $29.81 | $28.99 | $29.00 | $25.99 | 330,013 |
| 2016-04-01 | $29.14 | $29.51 | $28.90 | $29.45 | $26.40 | 259,266 |
| 2016-03-31 | $30.00 | $30.08 | $29.45 | $29.54 | $26.48 | 382,208 |
| 2016-03-30 | $29.85 | $30.18 | $29.46 | $29.68 | $26.60 | 284,885 |
| 2016-03-29 | $28.63 | $29.56 | $28.46 | $29.56 | $26.49 | 338,336 |
| 2016-03-28 | $29.75 | $29.92 | $29.21 | $29.44 | $26.39 | 182,701 |
| 2016-03-24 | $28.69 | $29.53 | $28.64 | $29.52 | $26.46 | 307,335 |
| 2016-03-23 | $30.10 | $30.10 | $29.44 | $29.50 | $26.44 | 256,713 |
| 2016-03-22 | $30.70 | $31.28 | $30.52 | $31.14 | $27.91 | 251,632 |
| 2016-03-21 | $31.00 | $31.26 | $30.67 | $31.01 | $27.79 | 222,683 |
| 2016-03-18 | $31.13 | $31.39 | $30.43 | $31.06 | $27.84 | 1,154,790 |
| 2016-03-17 | $31.05 | $31.05 | $30.42 | $30.70 | $27.52 | 479,313 |
| 2016-03-16 | $28.91 | $30.29 | $28.84 | $30.26 | $27.12 | 450,668 |
| 2016-03-15 | $28.86 | $29.11 | $28.54 | $29.11 | $26.09 | 315,493 |
| 2016-03-14 | $29.93 | $30.06 | $29.15 | $29.57 | $26.50 | 498,310 |
| 2016-03-11 | $30.52 | $31.16 | $30.42 | $31.16 | $27.93 | 374,964 |
| 2016-03-10 | $30.43 | $30.60 | $29.91 | $30.42 | $27.26 | 435,537 |
| 2016-03-09 | $30.94 | $31.47 | $30.64 | $31.16 | $27.93 | 494,971 |
| 2016-03-08 | $31.76 | $31.95 | $31.38 | $31.50 | $28.23 | 739,984 |
| 2016-03-07 | $31.21 | $31.87 | $31.13 | $31.62 | $28.34 | 509,553 |
| 2016-03-04 | $30.69 | $31.76 | $30.48 | $31.33 | $28.08 | 400,444 |
| 2016-03-03 | $29.74 | $30.37 | $29.58 | $30.36 | $27.21 | 458,468 |
| 2016-03-02 | $28.52 | $29.39 | $28.34 | $29.30 | $26.26 | 679,204 |
| 2016-03-01 | $27.62 | $28.14 | $27.43 | $28.00 | $25.10 | 339,785 |
| 2016-02-29 | $26.43 | $27.41 | $26.43 | $27.11 | $24.30 | 370,748 |
| 2016-02-26 | $27.19 | $27.46 | $26.90 | $26.94 | $24.15 | 316,861 |
| 2016-02-25 | $26.79 | $27.20 | $26.53 | $27.15 | $24.33 | 369,581 |
| 2016-02-24 | $26.12 | $27.11 | $25.83 | $26.99 | $24.19 | 424,130 |
| 2016-02-23 | $27.91 | $28.03 | $27.06 | $27.19 | $24.37 | 550,809 |
| 2016-02-22 | $28.53 | $28.97 | $28.52 | $28.97 | $25.97 | 181,755 |
| 2016-02-19 | $28.04 | $28.31 | $27.82 | $28.30 | $25.36 | 176,260 |
| 2016-02-18 | $28.90 | $28.90 | $28.36 | $28.54 | $25.58 | 372,765 |
| 2016-02-17 | $27.92 | $28.73 | $27.57 | $28.37 | $25.43 | 468,345 |
| 2016-02-16 | $27.45 | $27.52 | $26.69 | $27.15 | $24.33 | 598,665 |
| 2016-02-12 | $25.81 | $26.46 | $25.65 | $26.27 | $23.55 | 242,826 |
| 2016-02-11 | $24.81 | $25.69 | $24.67 | $25.31 | $22.68 | 480,218 |
| 2016-02-10 | $24.85 | $25.39 | $24.51 | $24.56 | $22.01 | 325,877 |
| 2016-02-09 | $25.00 | $25.68 | $25.00 | $25.46 | $22.82 | 518,083 |
| 2016-02-08 | $25.40 | $25.60 | $25.00 | $25.46 | $22.82 | 276,807 |
| 2016-02-05 | $26.12 | $26.26 | $25.48 | $25.64 | $22.98 | 350,327 |
| 2016-02-04 | $26.57 | $26.83 | $26.08 | $26.35 | $23.62 | 334,278 |
| 2016-02-03 | $25.14 | $25.58 | $24.10 | $25.56 | $22.91 | 429,030 |