Stratasys Ltd (SSYS) Exchange: NASDAQ
Data as of April 26, 2024
$10.09 ($-0.35) -3.35%
Stratasys Ltd - Daily Information
Click for more stock information on Stratasys Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.34 |
| Previous Close | $10.09 |
| High | $10.40 |
| Low | $10.07 |
| Adjusted Open | $10.34 |
| Previous Adjusted Close | $10.09 |
| Adjusted High | $10.40 |
| Adjusted Low | $10.07 |
About Stratasys Ltd (SSYS)
Stratasys Ltd is an American-Israeli 3D printing and additive manufacturing company. Founded in 1989, Stratasys is considered a pioneer of this technology and has since grown to become one of the largest 3D printing companies in the world. Over the years they have become a leading provider of 3D printing and additive manufacturing solutions, based primarily on their patented FDM® and PolyJet⢠3D printing technologies. Their products are used in a variety of sectors, including aerospace, automotive, consumer products and medical. Stratasys' 3D printing hardware and materials are used to create prototypes, consumer products, and parts for personalized healthcare products. The company also provides design-to-manufacturing solutions and professional services. Stratasys has gone through many successful rounds of financing, investments and acquisitions throughout the years. Most notably in 2017, the company acquired MakerBot, a popular consumer 3D printing company, strengthening their position in the consumer market. In 2018, Stratasys also merged with the Germany-based Desktop Metal, a metal 3D printing company, further boosting their 3D printing technologies. Stratasys currently has more than 1500 employees operating in 23 countries and continues to lead the industry in additive manufacturing and 3D printing solutions.
Invest in Stratasys Ltd (SSYS)
Historical Stock Data for Stratasys Ltd (SSYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.34 | $10.40 | $10.07 | $10.09 | $10.09 | 409,397 |
| 2024-04-11 | $10.61 | $10.67 | $10.35 | $10.44 | $10.44 | 846,558 |
| 2024-04-10 | $10.90 | $10.95 | $10.56 | $10.64 | $10.64 | 518,707 |
| 2024-04-09 | $10.81 | $11.44 | $10.78 | $11.30 | $11.30 | 344,745 |
| 2024-04-08 | $10.92 | $11.00 | $10.80 | $10.84 | $10.84 | 171,586 |
| 2024-04-05 | $10.83 | $11.02 | $10.80 | $10.81 | $10.81 | 280,234 |
| 2024-04-04 | $11.32 | $11.37 | $10.93 | $10.95 | $10.95 | 208,727 |
| 2024-04-03 | $11.21 | $11.45 | $11.11 | $11.24 | $11.24 | 492,068 |
| 2024-04-02 | $11.25 | $11.29 | $11.11 | $11.21 | $11.21 | 191,030 |
| 2024-04-01 | $11.56 | $11.61 | $11.32 | $11.37 | $11.37 | 519,084 |
| 2024-03-28 | $11.79 | $11.90 | $11.55 | $11.62 | $11.62 | 170,294 |
| 2024-03-27 | $11.51 | $11.85 | $11.44 | $11.84 | $11.84 | 154,450 |
| 2024-03-26 | $11.95 | $11.95 | $11.48 | $11.49 | $11.49 | 213,563 |
| 2024-03-25 | $11.56 | $11.90 | $11.40 | $11.83 | $11.83 | 256,341 |
| 2024-03-22 | $11.97 | $11.97 | $11.51 | $11.55 | $11.55 | 185,068 |
| 2024-03-21 | $11.65 | $12.07 | $11.64 | $11.86 | $11.86 | 316,448 |
| 2024-03-20 | $11.50 | $11.76 | $11.31 | $11.51 | $11.51 | 550,028 |
| 2024-03-19 | $11.35 | $11.59 | $11.32 | $11.47 | $11.47 | 183,096 |
| 2024-03-18 | $11.87 | $11.91 | $11.43 | $11.47 | $11.47 | 278,611 |
| 2024-03-15 | $11.61 | $12.01 | $11.61 | $11.90 | $11.90 | 817,650 |
| 2024-03-14 | $12.08 | $12.22 | $11.65 | $11.74 | $11.74 | 404,545 |
| 2024-03-13 | $12.39 | $12.67 | $11.99 | $12.06 | $12.06 | 265,066 |
| 2024-03-12 | $12.57 | $12.57 | $12.34 | $12.51 | $12.51 | 283,310 |
| 2024-03-11 | $12.24 | $12.70 | $12.24 | $12.58 | $12.58 | 256,710 |
| 2024-03-08 | $12.43 | $12.73 | $12.30 | $12.43 | $12.43 | 381,102 |
| 2024-03-07 | $11.69 | $12.70 | $11.68 | $12.52 | $12.52 | 684,671 |
| 2024-03-06 | $11.76 | $11.93 | $11.53 | $11.60 | $11.60 | 392,927 |
| 2024-03-05 | $11.84 | $12.01 | $11.69 | $11.69 | $11.69 | 283,782 |
| 2024-03-04 | $12.07 | $12.31 | $11.80 | $11.85 | $11.85 | 451,652 |
| 2024-03-01 | $12.41 | $12.68 | $12.33 | $12.34 | $12.34 | 205,007 |
| 2024-02-29 | $12.57 | $12.64 | $12.33 | $12.35 | $12.35 | 275,951 |
| 2024-02-28 | $12.45 | $12.68 | $12.15 | $12.40 | $12.40 | 531,014 |
| 2024-02-27 | $12.95 | $13.12 | $12.85 | $12.90 | $12.90 | 189,711 |
| 2024-02-26 | $12.51 | $12.92 | $12.51 | $12.85 | $12.85 | 238,657 |
| 2024-02-23 | $12.60 | $12.79 | $12.41 | $12.64 | $12.64 | 254,779 |
| 2024-02-22 | $12.56 | $12.69 | $12.31 | $12.65 | $12.65 | 366,072 |
| 2024-02-21 | $12.52 | $12.66 | $12.38 | $12.47 | $12.47 | 426,252 |
| 2024-02-20 | $13.10 | $13.12 | $12.63 | $12.66 | $12.66 | 539,520 |
| 2024-02-16 | $13.71 | $13.85 | $13.31 | $13.31 | $13.31 | 299,262 |
| 2024-02-15 | $13.69 | $13.98 | $13.40 | $13.94 | $13.94 | 443,036 |
| 2024-02-14 | $12.60 | $13.67 | $12.60 | $13.65 | $13.65 | 432,943 |
| 2024-02-13 | $12.60 | $12.72 | $12.36 | $12.39 | $12.39 | 496,598 |
| 2024-02-12 | $12.97 | $13.11 | $12.68 | $12.68 | $12.68 | 479,581 |
| 2024-02-09 | $13.48 | $13.57 | $12.73 | $12.97 | $12.97 | 330,786 |
| 2024-02-08 | $13.08 | $13.49 | $13.08 | $13.40 | $13.40 | 247,211 |
| 2024-02-07 | $13.21 | $13.23 | $12.64 | $13.15 | $13.15 | 518,922 |
| 2024-02-06 | $13.16 | $13.39 | $13.08 | $13.23 | $13.23 | 230,419 |
| 2024-02-05 | $13.10 | $13.20 | $12.74 | $13.13 | $13.13 | 295,383 |
| 2024-02-02 | $13.23 | $13.40 | $12.81 | $13.36 | $13.36 | 360,034 |
| 2024-02-01 | $13.38 | $13.45 | $13.20 | $13.37 | $13.37 | 293,579 |
| 2024-01-31 | $13.31 | $13.57 | $13.19 | $13.22 | $13.22 | 252,645 |
| 2024-01-30 | $13.83 | $13.90 | $13.31 | $13.37 | $13.37 | 266,409 |
| 2024-01-29 | $13.32 | $14.01 | $13.27 | $13.92 | $13.92 | 485,174 |
| 2024-01-26 | $13.17 | $13.46 | $13.12 | $13.33 | $13.33 | 427,321 |
| 2024-01-25 | $13.09 | $13.20 | $12.80 | $13.05 | $13.05 | 336,704 |
| 2024-01-24 | $13.61 | $13.68 | $13.01 | $13.05 | $13.05 | 419,769 |
| 2024-01-23 | $14.06 | $14.22 | $13.53 | $13.53 | $13.53 | 283,894 |
| 2024-01-22 | $13.51 | $14.01 | $13.51 | $13.95 | $13.95 | 365,262 |
| 2024-01-19 | $13.44 | $13.51 | $13.17 | $13.43 | $13.43 | 394,226 |
| 2024-01-18 | $13.31 | $13.71 | $13.16 | $13.33 | $13.33 | 375,695 |
| 2024-01-17 | $12.90 | $13.26 | $12.78 | $13.22 | $13.22 | 697,343 |
| 2024-01-16 | $13.53 | $13.53 | $12.95 | $13.13 | $13.13 | 701,759 |
| 2024-01-12 | $13.97 | $14.33 | $13.55 | $13.62 | $13.62 | 360,626 |
| 2024-01-11 | $13.70 | $13.90 | $13.43 | $13.90 | $13.90 | 529,652 |
| 2024-01-10 | $13.96 | $13.96 | $13.72 | $13.76 | $13.76 | 429,812 |
| 2024-01-09 | $13.75 | $14.24 | $13.63 | $14.02 | $14.02 | 521,243 |
| 2024-01-08 | $13.95 | $14.07 | $13.77 | $13.89 | $13.89 | 298,936 |
| 2024-01-05 | $13.77 | $14.08 | $13.75 | $13.94 | $13.94 | 483,737 |
| 2024-01-04 | $13.75 | $13.88 | $13.69 | $13.84 | $13.84 | 258,212 |
| 2024-01-03 | $13.91 | $14.00 | $13.68 | $13.80 | $13.80 | 716,880 |
| 2024-01-02 | $14.05 | $14.29 | $14.02 | $14.09 | $14.09 | 546,546 |
| 2023-12-29 | $14.42 | $14.45 | $13.92 | $14.28 | $14.28 | 872,321 |
| 2023-12-28 | $14.62 | $14.65 | $14.43 | $14.51 | $14.51 | 564,081 |
| 2023-12-27 | $14.75 | $14.81 | $14.42 | $14.63 | $14.63 | 1,021,153 |
| 2023-12-26 | $14.07 | $14.93 | $14.05 | $14.82 | $14.82 | 2,343,791 |
| 2023-12-22 | $13.09 | $13.27 | $12.91 | $13.11 | $13.11 | 329,997 |
| 2023-12-21 | $12.90 | $13.25 | $12.85 | $13.13 | $13.13 | 388,752 |
| 2023-12-20 | $13.14 | $13.27 | $12.69 | $12.74 | $12.74 | 573,420 |
| 2023-12-19 | $12.99 | $13.49 | $12.86 | $13.15 | $13.15 | 721,439 |
| 2023-12-18 | $12.59 | $13.12 | $12.50 | $12.97 | $12.97 | 861,786 |
| 2023-12-15 | $12.66 | $12.97 | $12.52 | $12.63 | $12.63 | 2,134,067 |
| 2023-12-14 | $12.50 | $12.96 | $12.50 | $12.67 | $12.67 | 755,831 |
| 2023-12-13 | $11.76 | $12.36 | $11.73 | $12.34 | $12.34 | 679,519 |
| 2023-12-12 | $12.10 | $12.10 | $11.75 | $11.77 | $11.77 | 640,618 |
| 2023-12-11 | $12.14 | $12.23 | $11.95 | $12.06 | $12.06 | 543,593 |
| 2023-12-08 | $11.85 | $12.18 | $11.83 | $12.16 | $12.16 | 468,683 |
| 2023-12-07 | $11.65 | $12.11 | $11.57 | $11.85 | $11.85 | 571,321 |
| 2023-12-06 | $11.60 | $11.83 | $11.48 | $11.67 | $11.67 | 758,840 |
| 2023-12-05 | $11.55 | $11.63 | $11.34 | $11.46 | $11.46 | 378,446 |
| 2023-12-04 | $11.72 | $11.72 | $11.17 | $11.64 | $11.64 | 908,143 |
| 2023-12-01 | $10.98 | $11.97 | $10.89 | $11.95 | $11.95 | 792,914 |
| 2023-11-30 | $11.07 | $11.08 | $10.85 | $11.04 | $11.04 | 380,474 |
| 2023-11-29 | $11.25 | $11.50 | $11.01 | $11.04 | $11.04 | 377,263 |
| 2023-11-28 | $11.35 | $11.42 | $11.11 | $11.20 | $11.20 | 433,984 |
| 2023-11-27 | $11.07 | $11.45 | $10.93 | $11.40 | $11.40 | 519,925 |
| 2023-11-24 | $11.03 | $11.23 | $11.00 | $11.16 | $11.16 | 285,623 |
| 2023-11-22 | $10.76 | $11.01 | $10.61 | $11.00 | $11.00 | 759,732 |
| 2023-11-21 | $11.01 | $11.04 | $10.76 | $10.82 | $10.82 | 371,466 |
| 2023-11-20 | $10.88 | $11.28 | $10.88 | $11.05 | $11.05 | 557,645 |
| 2023-11-17 | $10.29 | $11.00 | $10.15 | $10.83 | $10.83 | 778,350 |
| 2023-11-16 | $10.20 | $11.20 | $10.20 | $10.28 | $10.28 | 856,972 |
| 2023-11-15 | $10.87 | $11.09 | $10.72 | $10.77 | $10.77 | 528,881 |
| 2023-11-14 | $10.62 | $11.01 | $10.60 | $10.74 | $10.74 | 543,419 |
| 2023-11-13 | $10.43 | $10.50 | $10.18 | $10.25 | $10.25 | 360,476 |
| 2023-11-10 | $10.45 | $10.60 | $10.29 | $10.55 | $10.55 | 358,976 |
| 2023-11-09 | $10.97 | $11.00 | $10.41 | $10.41 | $10.41 | 375,013 |
| 2023-11-08 | $11.17 | $11.45 | $10.77 | $10.85 | $10.85 | 424,667 |
| 2023-11-07 | $11.01 | $11.26 | $10.94 | $11.12 | $11.12 | 562,600 |
| 2023-11-06 | $11.34 | $11.43 | $10.94 | $11.07 | $11.07 | 509,821 |
| 2023-11-03 | $10.66 | $11.27 | $10.66 | $11.26 | $11.26 | 1,024,230 |
| 2023-11-02 | $10.33 | $10.66 | $10.33 | $10.54 | $10.54 | 923,192 |
| 2023-11-01 | $10.23 | $10.23 | $9.95 | $10.15 | $10.15 | 548,122 |
| 2023-10-31 | $10.31 | $10.48 | $10.05 | $10.17 | $10.17 | 696,516 |
| 2023-10-30 | $10.27 | $10.42 | $10.13 | $10.31 | $10.31 | 601,355 |
| 2023-10-27 | $10.18 | $10.40 | $10.02 | $10.25 | $10.25 | 517,459 |
| 2023-10-26 | $10.27 | $10.50 | $10.02 | $10.14 | $10.14 | 1,183,100 |
| 2023-10-25 | $11.12 | $11.17 | $10.13 | $10.36 | $10.36 | 2,005,675 |
| 2023-10-24 | $11.33 | $11.75 | $11.33 | $11.58 | $11.58 | 588,959 |
| 2023-10-23 | $11.40 | $11.52 | $11.23 | $11.28 | $11.28 | 527,949 |
| 2023-10-20 | $11.66 | $11.74 | $11.36 | $11.58 | $11.58 | 704,055 |
| 2023-10-19 | $11.76 | $11.91 | $11.59 | $11.71 | $11.71 | 558,456 |
| 2023-10-18 | $12.02 | $12.14 | $11.70 | $11.81 | $11.81 | 610,196 |
| 2023-10-17 | $11.47 | $12.17 | $11.46 | $12.15 | $12.15 | 522,846 |
| 2023-10-16 | $11.39 | $11.65 | $11.30 | $11.55 | $11.55 | 325,703 |
| 2023-10-13 | $11.50 | $11.53 | $11.29 | $11.39 | $11.39 | 502,472 |
| 2023-10-12 | $11.32 | $11.77 | $11.32 | $11.47 | $11.47 | 562,811 |
| 2023-10-11 | $11.66 | $11.76 | $11.36 | $11.46 | $11.46 | 842,149 |
| 2023-10-10 | $11.61 | $12.01 | $11.51 | $11.68 | $11.68 | 855,969 |
| 2023-10-09 | $12.10 | $12.14 | $11.54 | $11.61 | $11.61 | 1,178,523 |
| 2023-10-06 | $12.14 | $12.48 | $12.05 | $12.35 | $12.35 | 613,799 |
| 2023-10-05 | $12.59 | $12.65 | $12.23 | $12.33 | $12.33 | 866,826 |
| 2023-10-04 | $12.90 | $12.91 | $12.34 | $12.53 | $12.53 | 924,064 |
| 2023-10-03 | $13.01 | $13.22 | $12.79 | $12.88 | $12.88 | 914,200 |
| 2023-10-02 | $13.53 | $13.69 | $13.06 | $13.12 | $13.12 | 1,220,815 |
| 2023-09-29 | $13.21 | $13.68 | $12.98 | $13.61 | $13.61 | 2,488,449 |
| 2023-09-28 | $13.20 | $13.51 | $12.86 | $13.21 | $13.21 | 2,802,807 |
| 2023-09-27 | $12.25 | $12.49 | $12.16 | $12.25 | $12.25 | 1,740,777 |
| 2023-09-26 | $12.18 | $12.49 | $12.17 | $12.26 | $12.26 | 1,277,479 |
| 2023-09-25 | $12.38 | $12.50 | $12.20 | $12.27 | $12.27 | 859,864 |
| 2023-09-22 | $12.42 | $12.60 | $12.31 | $12.41 | $12.41 | 1,164,135 |
| 2023-09-21 | $12.33 | $12.54 | $12.06 | $12.33 | $12.33 | 802,103 |
| 2023-09-20 | $12.52 | $12.69 | $12.43 | $12.45 | $12.45 | 896,853 |
| 2023-09-19 | $12.34 | $12.88 | $12.34 | $12.52 | $12.52 | 1,291,861 |
| 2023-09-18 | $12.45 | $12.45 | $12.13 | $12.35 | $12.35 | 680,984 |
| 2023-09-15 | $12.64 | $12.67 | $12.20 | $12.39 | $12.39 | 1,210,450 |
| 2023-09-14 | $12.41 | $13.08 | $12.27 | $12.59 | $12.59 | 1,916,532 |
| 2023-09-13 | $12.54 | $12.56 | $12.10 | $12.20 | $12.20 | 1,118,754 |
| 2023-09-12 | $13.00 | $13.10 | $12.33 | $12.48 | $12.48 | 1,591,287 |
| 2023-09-11 | $13.56 | $13.62 | $13.19 | $13.23 | $13.23 | 574,179 |
| 2023-09-08 | $13.75 | $13.95 | $13.55 | $13.57 | $13.57 | 574,628 |
| 2023-09-07 | $14.27 | $14.34 | $12.73 | $13.87 | $13.87 | 2,183,630 |
| 2023-09-06 | $14.67 | $14.67 | $14.27 | $14.49 | $14.49 | 401,297 |
| 2023-09-05 | $14.73 | $14.84 | $14.44 | $14.51 | $14.51 | 630,635 |
| 2023-09-01 | $14.80 | $15.03 | $14.61 | $14.77 | $14.77 | 735,545 |
| 2023-08-31 | $14.41 | $14.98 | $14.23 | $14.70 | $14.70 | 1,094,994 |
| 2023-08-30 | $13.99 | $14.98 | $13.70 | $14.35 | $14.35 | 3,927,037 |
| 2023-08-29 | $14.02 | $14.16 | $13.94 | $14.01 | $14.01 | 355,742 |
| 2023-08-28 | $14.11 | $14.25 | $13.92 | $14.05 | $14.05 | 276,301 |
| 2023-08-25 | $14.18 | $14.22 | $13.86 | $14.06 | $14.06 | 493,628 |
| 2023-08-24 | $14.56 | $14.58 | $14.11 | $14.17 | $14.17 | 994,147 |
| 2023-08-23 | $14.51 | $14.61 | $14.37 | $14.43 | $14.43 | 944,631 |
| 2023-08-22 | $14.35 | $14.52 | $14.16 | $14.50 | $14.50 | 680,711 |
| 2023-08-21 | $14.87 | $14.91 | $14.31 | $14.35 | $14.35 | 1,011,675 |
| 2023-08-18 | $14.25 | $14.86 | $14.25 | $14.85 | $14.85 | 520,176 |
| 2023-08-17 | $14.54 | $14.65 | $14.41 | $14.43 | $14.43 | 403,158 |
| 2023-08-16 | $14.61 | $14.75 | $14.38 | $14.54 | $14.54 | 703,125 |
| 2023-08-15 | $15.04 | $15.04 | $14.68 | $14.74 | $14.74 | 545,005 |
| 2023-08-14 | $14.93 | $15.12 | $14.78 | $15.05 | $15.05 | 517,567 |
| 2023-08-11 | $14.94 | $15.04 | $14.71 | $14.91 | $14.91 | 1,067,954 |
| 2023-08-10 | $15.54 | $15.75 | $15.02 | $15.11 | $15.11 | 1,294,966 |
| 2023-08-09 | $16.06 | $16.74 | $15.48 | $15.55 | $15.55 | 1,303,451 |
| 2023-08-08 | $16.12 | $16.84 | $15.93 | $16.76 | $16.76 | 1,094,560 |
| 2023-08-07 | $16.44 | $16.45 | $16.02 | $16.39 | $16.39 | 1,028,103 |
| 2023-08-04 | $16.65 | $16.87 | $16.04 | $16.44 | $16.44 | 2,045,996 |
| 2023-08-03 | $17.41 | $17.46 | $16.76 | $16.79 | $16.79 | 920,349 |
| 2023-08-02 | $17.50 | $17.97 | $17.15 | $17.62 | $17.62 | 653,683 |
| 2023-08-01 | $18.13 | $19.20 | $17.70 | $17.79 | $17.79 | 1,649,774 |
| 2023-07-31 | $18.51 | $18.55 | $18.05 | $18.13 | $18.13 | 1,042,981 |
| 2023-07-28 | $18.93 | $19.15 | $18.56 | $18.61 | $18.61 | 1,742,304 |
| 2023-07-27 | $19.93 | $19.97 | $19.16 | $19.19 | $19.19 | 494,647 |
| 2023-07-26 | $19.38 | $20.11 | $19.37 | $19.93 | $19.93 | 413,497 |
| 2023-07-25 | $20.06 | $20.36 | $19.51 | $19.68 | $19.68 | 885,244 |
| 2023-07-24 | $20.27 | $20.44 | $20.19 | $20.21 | $20.21 | 424,159 |
| 2023-07-21 | $20.67 | $20.87 | $20.20 | $20.27 | $20.27 | 867,658 |
| 2023-07-20 | $21.12 | $21.18 | $20.66 | $20.66 | $20.66 | 542,231 |
| 2023-07-19 | $21.30 | $21.49 | $21.09 | $21.27 | $21.27 | 914,793 |
| 2023-07-18 | $21.15 | $21.72 | $21.04 | $21.30 | $21.30 | 1,512,574 |
| 2023-07-17 | $21.22 | $21.24 | $20.71 | $20.85 | $20.85 | 1,940,052 |
| 2023-07-14 | $21.00 | $21.09 | $20.12 | $20.37 | $20.37 | 1,053,485 |
| 2023-07-13 | $20.44 | $21.71 | $20.40 | $20.90 | $20.90 | 2,845,047 |
| 2023-07-12 | $19.12 | $19.32 | $19.00 | $19.18 | $19.18 | 632,361 |
| 2023-07-11 | $19.14 | $19.25 | $18.85 | $19.10 | $19.10 | 1,451,277 |
| 2023-07-10 | $18.50 | $19.41 | $18.17 | $18.86 | $18.86 | 1,870,985 |
| 2023-07-07 | $17.25 | $17.61 | $17.23 | $17.38 | $17.38 | 419,590 |
| 2023-07-06 | $16.99 | $17.19 | $16.74 | $17.19 | $17.19 | 567,969 |
| 2023-07-05 | $17.33 | $17.33 | $16.95 | $17.04 | $17.04 | 850,573 |
| 2023-07-03 | $17.72 | $17.88 | $17.27 | $17.42 | $17.42 | 766,211 |
| 2023-06-30 | $18.13 | $18.14 | $17.56 | $17.76 | $17.76 | 1,635,871 |
| 2023-06-29 | $17.55 | $18.14 | $17.45 | $17.95 | $17.95 | 1,051,611 |
| 2023-06-28 | $17.50 | $17.70 | $17.10 | $17.60 | $17.60 | 930,452 |
| 2023-06-27 | $17.65 | $17.82 | $17.02 | $17.24 | $17.24 | 1,665,361 |
| 2023-06-26 | $16.27 | $16.73 | $16.16 | $16.23 | $16.23 | 596,590 |
| 2023-06-23 | $16.71 | $16.71 | $15.75 | $16.33 | $16.33 | 1,037,339 |
| 2023-06-22 | $17.02 | $17.03 | $16.75 | $16.84 | $16.84 | 644,031 |
| 2023-06-21 | $17.29 | $17.44 | $17.01 | $17.02 | $17.02 | 860,308 |
| 2023-06-20 | $17.32 | $17.64 | $16.96 | $17.38 | $17.38 | 1,398,077 |
| 2023-06-16 | $17.30 | $17.52 | $17.00 | $17.39 | $17.39 | 2,259,692 |
| 2023-06-15 | $17.29 | $17.71 | $17.29 | $17.37 | $17.37 | 729,038 |
| 2023-06-14 | $17.54 | $17.84 | $17.29 | $17.48 | $17.48 | 771,254 |
| 2023-06-13 | $17.83 | $17.99 | $17.60 | $17.65 | $17.65 | 922,842 |
| 2023-06-12 | $17.81 | $18.11 | $17.59 | $17.83 | $17.83 | 641,969 |
| 2023-06-09 | $17.47 | $17.89 | $17.32 | $17.79 | $17.79 | 859,019 |
| 2023-06-08 | $17.34 | $17.73 | $17.24 | $17.57 | $17.57 | 1,013,521 |
| 2023-06-07 | $16.77 | $17.44 | $16.53 | $17.34 | $17.34 | 996,589 |
| 2023-06-06 | $16.31 | $16.90 | $16.25 | $16.62 | $16.62 | 729,519 |
| 2023-06-05 | $16.25 | $16.92 | $16.11 | $16.41 | $16.41 | 1,507,556 |
| 2023-06-02 | $15.70 | $16.37 | $15.40 | $16.21 | $16.21 | 2,682,732 |
| 2023-06-01 | $14.51 | $14.71 | $14.17 | $14.57 | $14.57 | 658,857 |
| 2023-05-31 | $14.52 | $14.71 | $14.38 | $14.55 | $14.55 | 1,124,213 |
| 2023-05-30 | $14.33 | $14.70 | $14.06 | $14.66 | $14.66 | 1,240,499 |
| 2023-05-26 | $14.21 | $14.46 | $14.01 | $14.08 | $14.08 | 1,151,502 |
| 2023-05-25 | $15.45 | $16.00 | $14.15 | $14.26 | $14.26 | 1,551,467 |
| 2023-05-24 | $15.21 | $15.27 | $14.85 | $14.88 | $14.88 | 262,395 |
| 2023-05-23 | $15.40 | $15.46 | $15.21 | $15.26 | $15.26 | 322,360 |
| 2023-05-22 | $15.38 | $15.62 | $15.38 | $15.49 | $15.49 | 564,408 |
| 2023-05-19 | $15.74 | $15.75 | $15.31 | $15.38 | $15.38 | 409,795 |
| 2023-05-18 | $15.94 | $16.03 | $15.49 | $15.71 | $15.71 | 710,940 |
| 2023-05-17 | $15.82 | $16.16 | $15.57 | $15.98 | $15.98 | 936,575 |
| 2023-05-16 | $15.15 | $16.16 | $15.00 | $15.80 | $15.80 | 1,842,816 |
| 2023-05-15 | $14.23 | $14.59 | $14.10 | $14.40 | $14.40 | 506,207 |
| 2023-05-12 | $14.58 | $14.58 | $13.97 | $14.17 | $14.17 | 804,196 |
| 2023-05-11 | $14.56 | $14.65 | $14.34 | $14.58 | $14.58 | 269,527 |
| 2023-05-10 | $14.49 | $14.75 | $14.44 | $14.62 | $14.62 | 315,776 |
| 2023-05-09 | $14.12 | $14.65 | $14.12 | $14.39 | $14.39 | 594,334 |
| 2023-05-08 | $14.32 | $14.53 | $14.11 | $14.35 | $14.35 | 684,095 |
| 2023-05-05 | $13.99 | $14.32 | $13.95 | $14.26 | $14.26 | 262,928 |
| 2023-05-04 | $14.00 | $14.02 | $13.46 | $13.83 | $13.83 | 543,377 |
| 2023-05-03 | $14.23 | $14.27 | $14.01 | $14.02 | $14.02 | 471,987 |
| 2023-05-02 | $14.96 | $14.96 | $14.08 | $14.14 | $14.14 | 376,442 |
| 2023-05-01 | $14.38 | $15.03 | $14.31 | $14.96 | $14.96 | 1,048,056 |
| 2023-04-28 | $14.43 | $14.51 | $14.20 | $14.36 | $14.36 | 812,501 |
| 2023-04-27 | $14.04 | $14.48 | $14.04 | $14.43 | $14.43 | 922,863 |
| 2023-04-26 | $14.45 | $14.45 | $14.01 | $14.03 | $14.03 | 322,176 |
| 2023-04-25 | $14.81 | $14.83 | $14.32 | $14.34 | $14.34 | 446,981 |
| 2023-04-24 | $14.80 | $15.01 | $14.77 | $14.93 | $14.93 | 414,366 |
| 2023-04-21 | $14.99 | $15.07 | $14.80 | $14.87 | $14.87 | 370,054 |
| 2023-04-20 | $15.58 | $15.58 | $14.88 | $15.07 | $15.07 | 676,093 |
| 2023-04-19 | $15.22 | $15.70 | $15.02 | $15.67 | $15.67 | 869,230 |
| 2023-04-18 | $15.35 | $15.47 | $15.08 | $15.43 | $15.43 | 569,527 |
| 2023-04-17 | $14.96 | $15.43 | $14.94 | $15.25 | $15.25 | 419,204 |
| 2023-04-14 | $15.50 | $15.55 | $14.83 | $14.98 | $14.98 | 497,597 |
| 2023-04-13 | $15.08 | $15.51 | $15.02 | $15.42 | $15.42 | 731,811 |
| 2023-04-12 | $15.47 | $15.50 | $14.94 | $15.01 | $15.01 | 609,824 |
| 2023-04-11 | $15.44 | $15.55 | $15.33 | $15.33 | $15.33 | 365,589 |
| 2023-04-10 | $15.66 | $15.74 | $15.32 | $15.46 | $15.46 | 447,469 |
| 2023-04-06 | $15.66 | $15.95 | $15.64 | $15.75 | $15.75 | 631,099 |
| 2023-04-05 | $16.00 | $16.02 | $15.58 | $15.83 | $15.83 | 926,945 |
| 2023-04-04 | $16.49 | $16.50 | $15.61 | $15.83 | $15.83 | 990,448 |
| 2023-04-03 | $16.11 | $16.40 | $15.64 | $16.38 | $16.38 | 927,575 |
| 2023-03-31 | $16.23 | $16.55 | $16.09 | $16.53 | $16.53 | 592,356 |
| 2023-03-30 | $16.16 | $16.49 | $16.00 | $16.23 | $16.23 | 816,143 |
| 2023-03-29 | $15.30 | $16.10 | $15.16 | $16.06 | $16.06 | 2,486,613 |
| 2023-03-28 | $14.13 | $14.22 | $14.00 | $14.11 | $14.11 | 340,117 |
| 2023-03-27 | $14.33 | $14.38 | $14.00 | $14.15 | $14.15 | 309,257 |
| 2023-03-24 | $14.65 | $14.71 | $14.32 | $14.38 | $14.38 | 346,391 |
| 2023-03-23 | $14.39 | $14.86 | $14.39 | $14.66 | $14.66 | 359,245 |
| 2023-03-22 | $14.95 | $15.14 | $14.48 | $14.50 | $14.50 | 498,968 |
| 2023-03-21 | $14.59 | $14.94 | $14.54 | $14.59 | $14.59 | 369,112 |
| 2023-03-20 | $15.01 | $15.05 | $14.33 | $14.48 | $14.48 | 464,368 |
| 2023-03-17 | $14.99 | $15.01 | $14.51 | $15.00 | $15.00 | 788,929 |
| 2023-03-16 | $14.68 | $15.15 | $14.40 | $14.95 | $14.95 | 578,053 |
| 2023-03-15 | $14.14 | $14.99 | $14.11 | $14.83 | $14.83 | 553,192 |
| 2023-03-14 | $14.57 | $14.93 | $14.31 | $14.36 | $14.36 | 491,546 |
| 2023-03-13 | $14.97 | $15.07 | $14.29 | $14.58 | $14.58 | 852,438 |
| 2023-03-10 | $15.42 | $15.98 | $15.05 | $15.28 | $15.28 | 1,858,663 |
| 2023-03-09 | $14.28 | $14.68 | $13.98 | $14.01 | $14.01 | 676,056 |
| 2023-03-08 | $13.99 | $14.42 | $13.69 | $14.28 | $14.28 | 602,675 |
| 2023-03-07 | $14.29 | $14.45 | $14.10 | $14.21 | $14.21 | 423,921 |
| 2023-03-06 | $14.29 | $14.61 | $14.14 | $14.31 | $14.31 | 693,031 |
| 2023-03-03 | $13.67 | $14.64 | $13.62 | $14.26 | $14.26 | 504,893 |
| 2023-03-02 | $12.96 | $13.96 | $12.72 | $13.81 | $13.81 | 1,050,866 |
| 2023-03-01 | $12.97 | $13.27 | $12.89 | $13.19 | $13.19 | 587,431 |
| 2023-02-28 | $13.09 | $13.26 | $12.94 | $12.95 | $12.95 | 294,860 |
| 2023-02-27 | $13.00 | $13.28 | $12.97 | $12.97 | $12.97 | 397,863 |
| 2023-02-24 | $13.23 | $13.25 | $12.88 | $13.04 | $13.04 | 281,358 |
| 2023-02-23 | $13.72 | $13.72 | $13.21 | $13.34 | $13.34 | 264,656 |
| 2023-02-22 | $13.32 | $13.52 | $13.29 | $13.43 | $13.43 | 236,193 |
| 2023-02-21 | $13.58 | $13.70 | $13.21 | $13.24 | $13.24 | 279,634 |
| 2023-02-17 | $13.86 | $13.86 | $13.59 | $13.79 | $13.79 | 156,320 |
| 2023-02-16 | $14.36 | $14.40 | $13.88 | $13.92 | $13.92 | 306,833 |
| 2023-02-15 | $14.03 | $14.54 | $14.03 | $14.51 | $14.51 | 216,043 |
| 2023-02-14 | $13.67 | $14.23 | $13.25 | $14.13 | $14.13 | 634,723 |
| 2023-02-13 | $13.84 | $13.90 | $13.64 | $13.82 | $13.82 | 663,195 |
| 2023-02-10 | $13.71 | $13.90 | $13.65 | $13.84 | $13.84 | 211,443 |
| 2023-02-09 | $14.32 | $14.41 | $13.66 | $13.80 | $13.80 | 300,218 |
| 2023-02-08 | $14.46 | $14.52 | $14.15 | $14.19 | $14.19 | 175,176 |
| 2023-02-07 | $14.28 | $14.49 | $14.13 | $14.46 | $14.46 | 194,896 |
| 2023-02-06 | $14.52 | $14.73 | $14.27 | $14.32 | $14.32 | 218,074 |
| 2023-02-03 | $14.82 | $15.34 | $14.63 | $14.80 | $14.80 | 292,459 |
| 2023-02-02 | $15.00 | $15.51 | $14.90 | $15.18 | $15.18 | 467,432 |
| 2023-02-01 | $14.28 | $14.81 | $14.07 | $14.76 | $14.76 | 478,465 |
| 2023-01-31 | $13.89 | $14.34 | $13.83 | $14.33 | $14.33 | 505,138 |
| 2023-01-30 | $14.13 | $14.30 | $13.86 | $13.90 | $13.90 | 252,123 |
| 2023-01-27 | $13.69 | $14.47 | $13.69 | $14.33 | $14.33 | 434,582 |
| 2023-01-26 | $13.75 | $13.98 | $13.63 | $13.75 | $13.75 | 327,045 |
| 2023-01-25 | $13.71 | $13.82 | $13.47 | $13.78 | $13.78 | 147,678 |
| 2023-01-24 | $14.03 | $14.15 | $13.85 | $13.89 | $13.89 | 189,666 |
| 2023-01-23 | $13.93 | $14.24 | $13.78 | $14.14 | $14.14 | 385,023 |
| 2023-01-20 | $13.39 | $13.96 | $13.27 | $13.90 | $13.90 | 342,478 |
| 2023-01-19 | $13.48 | $13.59 | $13.33 | $13.40 | $13.40 | 227,431 |
| 2023-01-18 | $14.17 | $14.29 | $13.55 | $13.56 | $13.56 | 400,805 |
| 2023-01-17 | $13.71 | $14.08 | $13.62 | $14.01 | $14.01 | 570,728 |
| 2023-01-13 | $13.61 | $13.79 | $13.53 | $13.57 | $13.57 | 208,343 |
| 2023-01-12 | $13.76 | $13.80 | $13.54 | $13.78 | $13.78 | 320,051 |
| 2023-01-11 | $13.65 | $13.73 | $13.49 | $13.66 | $13.66 | 350,340 |
| 2023-01-10 | $13.32 | $13.63 | $13.29 | $13.62 | $13.62 | 267,730 |
| 2023-01-09 | $13.53 | $13.73 | $13.33 | $13.35 | $13.35 | 315,621 |
| 2023-01-06 | $13.38 | $13.54 | $13.15 | $13.40 | $13.40 | 249,780 |
| 2023-01-05 | $13.06 | $13.38 | $12.99 | $13.31 | $13.31 | 468,729 |
| 2023-01-04 | $12.66 | $13.36 | $12.59 | $13.23 | $13.23 | 745,596 |
| 2023-01-03 | $11.97 | $12.26 | $11.90 | $11.92 | $11.92 | 524,557 |
| 2022-12-30 | $11.33 | $11.91 | $11.29 | $11.86 | $11.86 | 633,798 |
| 2022-12-29 | $11.18 | $11.57 | $11.08 | $11.52 | $11.52 | 431,061 |
| 2022-12-28 | $11.17 | $11.40 | $11.04 | $11.07 | $11.07 | 635,137 |
| 2022-12-27 | $11.42 | $11.51 | $11.13 | $11.20 | $11.20 | 545,806 |
| 2022-12-23 | $11.55 | $11.63 | $11.39 | $11.45 | $11.45 | 359,633 |
| 2022-12-22 | $11.63 | $11.65 | $11.19 | $11.55 | $11.55 | 714,002 |
| 2022-12-21 | $11.42 | $11.76 | $11.33 | $11.70 | $11.70 | 577,526 |
| 2022-12-20 | $11.22 | $11.46 | $11.19 | $11.34 | $11.34 | 601,573 |
| 2022-12-19 | $12.08 | $12.08 | $11.23 | $11.28 | $11.28 | 881,174 |
| 2022-12-16 | $11.56 | $12.06 | $11.48 | $12.03 | $12.03 | 1,544,263 |
| 2022-12-15 | $12.10 | $12.11 | $11.49 | $11.64 | $11.64 | 679,952 |
| 2022-12-14 | $12.44 | $12.56 | $12.10 | $12.26 | $12.26 | 514,050 |
| 2022-12-13 | $12.98 | $13.30 | $12.38 | $12.46 | $12.46 | 498,114 |
| 2022-12-12 | $12.52 | $12.75 | $12.45 | $12.56 | $12.56 | 536,216 |
| 2022-12-09 | $12.61 | $12.92 | $12.53 | $12.56 | $12.56 | 313,261 |
| 2022-12-08 | $12.60 | $12.86 | $12.53 | $12.73 | $12.73 | 517,809 |
| 2022-12-07 | $12.69 | $12.82 | $12.45 | $12.67 | $12.67 | 546,939 |
| 2022-12-06 | $13.46 | $13.55 | $12.75 | $12.84 | $12.84 | 502,443 |
| 2022-12-05 | $13.73 | $13.83 | $13.52 | $13.54 | $13.54 | 384,376 |
| 2022-12-02 | $13.81 | $13.93 | $13.61 | $13.84 | $13.84 | 332,155 |
| 2022-12-01 | $14.07 | $14.34 | $13.94 | $14.01 | $14.01 | 537,271 |
| 2022-11-30 | $13.57 | $14.05 | $13.48 | $14.03 | $14.03 | 513,052 |
| 2022-11-29 | $13.60 | $13.80 | $13.56 | $13.65 | $13.65 | 400,496 |
| 2022-11-28 | $14.00 | $14.20 | $13.53 | $13.61 | $13.61 | 549,200 |
| 2022-11-25 | $14.15 | $14.21 | $14.00 | $14.14 | $14.14 | 123,824 |
| 2022-11-23 | $14.17 | $14.28 | $13.91 | $14.26 | $14.26 | 303,498 |
| 2022-11-22 | $14.42 | $14.49 | $13.86 | $14.10 | $14.10 | 367,199 |
| 2022-11-21 | $13.82 | $14.52 | $13.67 | $14.40 | $14.40 | 735,407 |
| 2022-11-18 | $14.48 | $14.55 | $13.90 | $13.95 | $13.95 | 397,918 |
| 2022-11-17 | $13.96 | $14.24 | $13.65 | $14.24 | $14.24 | 381,061 |
| 2022-11-16 | $14.07 | $14.21 | $13.73 | $14.15 | $14.15 | 632,978 |
| 2022-11-15 | $14.07 | $14.40 | $13.84 | $14.24 | $14.24 | 1,284,931 |
| 2022-11-14 | $14.00 | $14.12 | $13.44 | $13.72 | $13.72 | 1,110,342 |
| 2022-11-11 | $13.39 | $14.33 | $13.39 | $13.94 | $13.94 | 1,364,271 |
| 2022-11-10 | $13.50 | $13.68 | $13.14 | $13.34 | $13.34 | 1,101,494 |
| 2022-11-09 | $13.34 | $13.64 | $12.96 | $13.04 | $13.04 | 812,395 |
| 2022-11-08 | $14.14 | $14.39 | $13.63 | $13.65 | $13.65 | 521,291 |
| 2022-11-07 | $13.91 | $13.91 | $13.37 | $13.67 | $13.67 | 500,403 |
| 2022-11-04 | $13.79 | $14.04 | $13.48 | $13.68 | $13.68 | 376,020 |
| 2022-11-03 | $13.60 | $13.93 | $13.52 | $13.71 | $13.71 | 297,272 |
| 2022-11-02 | $14.37 | $14.48 | $13.91 | $13.96 | $13.96 | 294,568 |
| 2022-11-01 | $14.77 | $14.77 | $14.24 | $14.29 | $14.29 | 206,246 |
| 2022-10-31 | $14.24 | $14.65 | $14.14 | $14.47 | $14.47 | 405,948 |
| 2022-10-28 | $14.12 | $14.38 | $14.03 | $14.32 | $14.32 | 229,748 |
| 2022-10-27 | $14.49 | $14.50 | $14.07 | $14.14 | $14.14 | 266,539 |
| 2022-10-26 | $14.40 | $14.67 | $14.22 | $14.27 | $14.27 | 314,873 |
| 2022-10-25 | $13.88 | $14.70 | $13.88 | $14.57 | $14.57 | 299,203 |
| 2022-10-24 | $13.76 | $13.78 | $13.20 | $13.76 | $13.76 | 378,827 |
| 2022-10-21 | $13.43 | $13.83 | $13.26 | $13.76 | $13.76 | 300,069 |
| 2022-10-20 | $13.46 | $13.79 | $13.35 | $13.43 | $13.43 | 282,926 |
| 2022-10-19 | $13.47 | $13.62 | $13.28 | $13.46 | $13.46 | 316,883 |
| 2022-10-18 | $13.88 | $14.06 | $13.42 | $13.51 | $13.51 | 461,703 |
| 2022-10-17 | $13.30 | $13.64 | $13.28 | $13.47 | $13.47 | 312,480 |
| 2022-10-14 | $13.45 | $13.52 | $13.05 | $13.08 | $13.08 | 471,128 |
| 2022-10-13 | $12.81 | $13.43 | $12.69 | $13.27 | $13.27 | 615,678 |
| 2022-10-12 | $13.26 | $13.32 | $13.03 | $13.22 | $13.22 | 535,141 |
| 2022-10-11 | $13.50 | $13.62 | $13.17 | $13.25 | $13.25 | 454,996 |
| 2022-10-10 | $13.91 | $13.91 | $13.54 | $13.65 | $13.65 | 347,240 |
| 2022-10-07 | $14.45 | $14.45 | $13.71 | $13.89 | $13.89 | 332,823 |
| 2022-10-06 | $14.68 | $15.21 | $14.67 | $14.76 | $14.76 | 546,560 |
| 2022-10-05 | $14.59 | $14.94 | $14.51 | $14.76 | $14.76 | 265,155 |
| 2022-10-04 | $15.08 | $15.21 | $14.69 | $14.94 | $14.94 | 449,493 |
| 2022-10-03 | $14.41 | $14.75 | $14.27 | $14.60 | $14.60 | 399,459 |
| 2022-09-30 | $14.28 | $14.69 | $14.16 | $14.41 | $14.41 | 503,832 |
| 2022-09-29 | $14.47 | $14.47 | $14.06 | $14.29 | $14.29 | 696,501 |
| 2022-09-28 | $14.56 | $14.81 | $14.48 | $14.76 | $14.76 | 639,079 |
| 2022-09-27 | $14.29 | $14.65 | $14.16 | $14.57 | $14.57 | 499,172 |
| 2022-09-26 | $14.12 | $14.52 | $13.97 | $14.06 | $14.06 | 399,941 |
| 2022-09-23 | $14.25 | $14.44 | $13.98 | $14.23 | $14.23 | 588,897 |
| 2022-09-22 | $15.09 | $15.19 | $14.53 | $14.58 | $14.58 | 667,013 |
| 2022-09-21 | $15.32 | $15.63 | $15.13 | $15.21 | $15.21 | 517,300 |
| 2022-09-20 | $15.33 | $15.47 | $15.12 | $15.27 | $15.27 | 378,152 |
| 2022-09-19 | $15.59 | $15.76 | $15.40 | $15.49 | $15.49 | 376,436 |
| 2022-09-16 | $15.53 | $15.73 | $15.15 | $15.67 | $15.67 | 770,835 |
| 2022-09-15 | $16.13 | $16.39 | $15.72 | $15.89 | $15.89 | 529,227 |
| 2022-09-14 | $16.25 | $16.43 | $16.06 | $16.27 | $16.27 | 1,126,786 |
| 2022-09-13 | $16.81 | $16.96 | $16.17 | $16.23 | $16.23 | 628,803 |
| 2022-09-12 | $17.35 | $17.51 | $17.12 | $17.45 | $17.45 | 723,840 |
| 2022-09-09 | $16.96 | $17.13 | $16.83 | $17.11 | $17.11 | 228,487 |
| 2022-09-08 | $16.41 | $16.65 | $16.22 | $16.60 | $16.60 | 265,958 |
| 2022-09-07 | $16.42 | $16.64 | $16.21 | $16.54 | $16.54 | 311,934 |
| 2022-09-06 | $16.68 | $17.03 | $16.37 | $16.47 | $16.47 | 543,525 |
| 2022-09-02 | $17.36 | $17.75 | $16.68 | $16.81 | $16.81 | 527,185 |
| 2022-09-01 | $17.00 | $17.07 | $16.53 | $16.71 | $16.71 | 644,294 |
| 2022-08-31 | $17.41 | $17.64 | $17.16 | $17.26 | $17.26 | 543,818 |
| 2022-08-30 | $17.81 | $17.81 | $17.14 | $17.32 | $17.32 | 328,699 |
| 2022-08-29 | $17.60 | $17.91 | $17.55 | $17.63 | $17.63 | 320,082 |
| 2022-08-26 | $18.45 | $18.54 | $17.63 | $17.86 | $17.86 | 445,328 |
| 2022-08-25 | $18.37 | $18.61 | $18.16 | $18.37 | $18.37 | 251,655 |
| 2022-08-24 | $17.82 | $18.28 | $17.82 | $18.13 | $18.13 | 286,081 |
| 2022-08-23 | $18.04 | $18.19 | $17.81 | $17.86 | $17.86 | 415,901 |
| 2022-08-22 | $18.01 | $18.18 | $17.91 | $17.98 | $17.98 | 445,566 |
| 2022-08-19 | $18.75 | $18.76 | $18.33 | $18.41 | $18.41 | 290,113 |
| 2022-08-18 | $18.88 | $19.19 | $18.73 | $18.92 | $18.92 | 302,974 |
| 2022-08-17 | $19.39 | $19.41 | $18.85 | $18.90 | $18.90 | 477,460 |
| 2022-08-16 | $19.42 | $19.53 | $19.10 | $19.35 | $19.35 | 240,364 |
| 2022-08-15 | $19.42 | $19.71 | $19.19 | $19.57 | $19.57 | 236,256 |
| 2022-08-12 | $19.22 | $19.62 | $18.96 | $19.56 | $19.56 | 407,698 |
| 2022-08-11 | $19.43 | $19.84 | $19.11 | $19.13 | $19.13 | 400,498 |
| 2022-08-10 | $18.77 | $19.31 | $18.44 | $19.31 | $19.31 | 505,060 |
| 2022-08-09 | $19.14 | $19.14 | $18.29 | $18.38 | $18.38 | 424,143 |
| 2022-08-08 | $18.92 | $19.94 | $18.76 | $19.45 | $19.45 | 577,704 |
| 2022-08-05 | $18.77 | $19.02 | $18.51 | $18.74 | $18.74 | 803,164 |
| 2022-08-04 | $20.17 | $20.17 | $18.98 | $19.17 | $19.17 | 857,965 |
| 2022-08-03 | $17.51 | $20.30 | $17.50 | $20.17 | $20.17 | 1,675,374 |
| 2022-08-02 | $20.52 | $21.44 | $20.43 | $21.00 | $21.00 | 664,436 |
| 2022-08-01 | $20.50 | $20.79 | $19.97 | $20.75 | $20.75 | 306,492 |
| 2022-07-29 | $20.62 | $20.92 | $20.41 | $20.59 | $20.59 | 473,695 |
| 2022-07-28 | $20.50 | $21.14 | $20.22 | $20.85 | $20.85 | 957,663 |
| 2022-07-27 | $19.44 | $20.43 | $19.26 | $20.35 | $20.35 | 558,952 |
| 2022-07-26 | $19.64 | $19.75 | $19.24 | $19.33 | $19.33 | 531,657 |
| 2022-07-25 | $19.88 | $20.05 | $19.34 | $19.86 | $19.86 | 688,874 |
| 2022-07-22 | $20.19 | $20.33 | $19.62 | $19.74 | $19.74 | 526,758 |
| 2022-07-21 | $19.93 | $20.35 | $19.87 | $20.33 | $20.33 | 589,179 |
| 2022-07-20 | $19.29 | $19.97 | $19.29 | $19.93 | $19.93 | 1,252,587 |
| 2022-07-19 | $19.12 | $19.36 | $19.01 | $19.17 | $19.17 | 530,193 |
| 2022-07-18 | $19.20 | $19.62 | $18.70 | $18.79 | $18.79 | 726,026 |
| 2022-07-15 | $18.00 | $18.97 | $17.81 | $18.95 | $18.95 | 1,516,197 |
| 2022-07-14 | $17.57 | $18.26 | $17.41 | $17.90 | $17.90 | 1,168,330 |
| 2022-07-13 | $16.98 | $18.17 | $16.87 | $17.69 | $17.69 | 4,698,150 |
| 2022-07-12 | $17.43 | $17.73 | $17.20 | $17.50 | $17.50 | 968,107 |
| 2022-07-11 | $17.71 | $17.96 | $17.06 | $17.33 | $17.33 | 995,958 |
| 2022-07-08 | $17.24 | $18.16 | $17.02 | $17.85 | $17.85 | 1,089,901 |
| 2022-07-07 | $16.41 | $17.46 | $16.25 | $17.46 | $17.46 | 1,927,929 |
| 2022-07-06 | $18.76 | $19.16 | $16.14 | $16.20 | $16.20 | 2,030,150 |
| 2022-07-05 | $18.45 | $19.45 | $18.08 | $19.02 | $19.02 | 3,232,283 |
| 2022-07-01 | $18.68 | $19.15 | $18.27 | $18.68 | $18.68 | 454,986 |
| 2022-06-30 | $18.17 | $18.97 | $18.09 | $18.74 | $18.74 | 519,212 |
| 2022-06-29 | $18.84 | $18.84 | $18.20 | $18.52 | $18.52 | 545,702 |
| 2022-06-28 | $19.10 | $19.40 | $18.55 | $18.89 | $18.89 | 531,622 |
| 2022-06-27 | $19.78 | $19.86 | $18.85 | $19.00 | $19.00 | 394,141 |
| 2022-06-24 | $19.60 | $20.06 | $19.23 | $19.68 | $19.68 | 640,406 |
| 2022-06-23 | $19.10 | $19.53 | $18.86 | $19.27 | $19.27 | 496,830 |
| 2022-06-22 | $18.30 | $19.24 | $18.29 | $18.98 | $18.98 | 512,144 |
| 2022-06-21 | $18.36 | $19.24 | $18.28 | $18.79 | $18.79 | 758,689 |
| 2022-06-17 | $17.81 | $18.18 | $17.33 | $17.94 | $17.94 | 1,086,130 |
| 2022-06-16 | $17.43 | $17.81 | $17.30 | $17.65 | $17.65 | 621,840 |
| 2022-06-15 | $17.57 | $18.62 | $17.55 | $18.29 | $18.29 | 664,788 |
| 2022-06-14 | $17.32 | $17.49 | $16.79 | $17.31 | $17.31 | 555,062 |
| 2022-06-13 | $17.33 | $17.66 | $17.02 | $17.17 | $17.17 | 874,132 |
| 2022-06-10 | $17.73 | $18.40 | $17.59 | $18.01 | $18.01 | 651,216 |
| 2022-06-09 | $19.17 | $19.35 | $18.44 | $18.47 | $18.47 | 493,108 |
| 2022-06-08 | $18.99 | $19.72 | $18.86 | $19.44 | $19.44 | 463,715 |
| 2022-06-07 | $18.33 | $19.07 | $18.11 | $19.00 | $19.00 | 648,308 |
| 2022-06-06 | $19.91 | $20.18 | $18.41 | $18.64 | $18.64 | 973,590 |
| 2022-06-03 | $19.84 | $20.22 | $19.52 | $19.73 | $19.73 | 591,816 |
| 2022-06-02 | $19.42 | $20.49 | $19.31 | $20.48 | $20.48 | 634,321 |
| 2022-06-01 | $19.94 | $20.42 | $19.32 | $19.33 | $19.33 | 731,595 |
| 2022-05-31 | $19.97 | $20.28 | $19.58 | $19.94 | $19.94 | 773,247 |
| 2022-05-27 | $19.30 | $20.33 | $19.21 | $20.23 | $20.23 | 597,543 |
| 2022-05-26 | $18.17 | $19.31 | $18.17 | $19.12 | $19.12 | 721,725 |
| 2022-05-25 | $17.54 | $18.56 | $17.45 | $18.31 | $18.31 | 562,796 |
| 2022-05-24 | $18.11 | $18.16 | $17.40 | $17.66 | $17.66 | 661,280 |
| 2022-05-23 | $18.82 | $19.02 | $18.16 | $18.41 | $18.41 | 614,703 |
| 2022-05-20 | $18.73 | $19.44 | $17.80 | $18.67 | $18.67 | 777,774 |
| 2022-05-19 | $18.70 | $19.34 | $18.63 | $18.72 | $18.72 | 794,311 |
| 2022-05-18 | $18.76 | $19.70 | $18.58 | $18.86 | $18.86 | 888,418 |
| 2022-05-17 | $18.81 | $19.67 | $18.59 | $19.30 | $19.30 | 1,831,555 |
| 2022-05-16 | $17.90 | $18.04 | $16.92 | $17.12 | $17.12 | 1,158,700 |
| 2022-05-13 | $17.31 | $18.40 | $17.31 | $17.84 | $17.84 | 1,174,213 |
| 2022-05-12 | $16.04 | $17.93 | $15.86 | $16.71 | $16.71 | 1,713,592 |
| 2022-05-11 | $17.68 | $18.23 | $16.37 | $16.47 | $16.47 | 1,559,317 |
| 2022-05-10 | $18.47 | $19.26 | $16.86 | $18.00 | $18.00 | 1,800,377 |
| 2022-05-09 | $18.88 | $19.45 | $18.00 | $18.10 | $18.10 | 1,150,759 |
| 2022-05-06 | $19.81 | $20.19 | $18.80 | $19.57 | $19.57 | 840,154 |
| 2022-05-05 | $20.56 | $20.58 | $19.50 | $19.78 | $19.78 | 603,382 |
| 2022-05-04 | $20.40 | $21.18 | $19.69 | $21.02 | $21.02 | 1,029,298 |
| 2022-05-03 | $20.21 | $20.69 | $19.92 | $20.32 | $20.32 | 479,292 |
| 2022-05-02 | $19.17 | $20.24 | $18.89 | $20.20 | $20.20 | 750,496 |
| 2022-04-29 | $19.34 | $20.41 | $19.32 | $19.39 | $19.39 | 603,108 |
| 2022-04-28 | $19.72 | $20.19 | $18.93 | $19.66 | $19.66 | 834,376 |
| 2022-04-27 | $19.55 | $20.14 | $19.40 | $19.51 | $19.51 | 500,462 |
| 2022-04-26 | $20.57 | $20.79 | $19.42 | $19.54 | $19.54 | 684,463 |
| 2022-04-25 | $19.75 | $20.95 | $19.70 | $20.84 | $20.84 | 690,203 |
| 2022-04-22 | $20.15 | $20.80 | $19.83 | $19.99 | $19.99 | 571,892 |
| 2022-04-21 | $21.60 | $22.10 | $20.01 | $20.23 | $20.23 | 747,856 |
| 2022-04-20 | $21.73 | $21.77 | $21.06 | $21.22 | $21.22 | 499,588 |
| 2022-04-19 | $21.23 | $22.32 | $21.15 | $21.57 | $21.57 | 476,409 |
| 2022-04-18 | $21.45 | $21.64 | $20.88 | $21.12 | $21.12 | 497,128 |
| 2022-04-14 | $22.21 | $22.32 | $21.47 | $21.51 | $21.51 | 557,446 |
| 2022-04-13 | $21.64 | $22.24 | $21.31 | $22.16 | $22.16 | 457,561 |
| 2022-04-12 | $22.19 | $22.69 | $21.49 | $21.64 | $21.64 | 521,697 |
| 2022-04-11 | $21.45 | $21.99 | $20.90 | $21.59 | $21.59 | 582,189 |
| 2022-04-08 | $22.58 | $22.58 | $21.62 | $21.74 | $21.74 | 407,652 |
| 2022-04-07 | $23.12 | $23.52 | $22.16 | $22.80 | $22.80 | 483,785 |
| 2022-04-06 | $23.39 | $23.68 | $22.69 | $23.02 | $23.02 | 650,906 |
| 2022-04-05 | $25.50 | $25.56 | $23.86 | $24.13 | $24.13 | 607,327 |
| 2022-04-04 | $25.80 | $26.44 | $25.41 | $25.67 | $25.67 | 737,638 |
| 2022-04-01 | $25.66 | $25.91 | $24.89 | $25.53 | $25.53 | 407,778 |
| 2022-03-31 | $26.19 | $26.48 | $25.22 | $25.39 | $25.39 | 407,539 |
| 2022-03-30 | $27.26 | $27.64 | $26.17 | $26.23 | $26.23 | 662,552 |
| 2022-03-29 | $25.51 | $27.34 | $25.51 | $27.17 | $27.17 | 924,626 |
| 2022-03-28 | $24.95 | $25.23 | $24.17 | $25.21 | $25.21 | 424,284 |
| 2022-03-25 | $25.16 | $25.30 | $24.02 | $24.63 | $24.63 | 452,938 |
| 2022-03-24 | $24.69 | $25.24 | $23.90 | $25.23 | $25.23 | 530,417 |
| 2022-03-23 | $24.80 | $25.30 | $24.42 | $24.48 | $24.48 | 374,096 |
| 2022-03-22 | $24.83 | $25.55 | $24.47 | $25.14 | $25.14 | 576,369 |
| 2022-03-21 | $25.18 | $25.45 | $24.28 | $24.73 | $24.73 | 455,294 |
| 2022-03-18 | $24.63 | $25.93 | $24.63 | $25.43 | $25.43 | 712,541 |
| 2022-03-17 | $24.44 | $25.34 | $23.95 | $25.09 | $25.09 | 575,607 |
| 2022-03-16 | $23.31 | $24.90 | $23.01 | $24.84 | $24.84 | 730,201 |
| 2022-03-15 | $21.79 | $22.86 | $21.40 | $22.83 | $22.83 | 528,489 |
| 2022-03-14 | $22.92 | $23.48 | $21.67 | $21.71 | $21.71 | 626,645 |
| 2022-03-11 | $23.97 | $24.48 | $23.15 | $23.18 | $23.18 | 554,681 |
| 2022-03-10 | $23.50 | $23.83 | $22.95 | $23.78 | $23.78 | 432,247 |
| 2022-03-09 | $23.89 | $24.30 | $23.45 | $24.00 | $24.00 | 851,853 |
| 2022-03-08 | $22.48 | $24.35 | $22.22 | $23.38 | $23.38 | 734,632 |
| 2022-03-07 | $21.86 | $23.04 | $21.85 | $22.50 | $22.50 | 699,397 |
| 2022-03-04 | $22.42 | $23.33 | $21.76 | $21.90 | $21.90 | 733,804 |
| 2022-03-03 | $24.12 | $24.12 | $22.72 | $22.94 | $22.94 | 607,783 |
| 2022-03-02 | $23.71 | $24.28 | $23.15 | $23.97 | $23.97 | 516,750 |
| 2022-03-01 | $25.80 | $26.30 | $23.41 | $23.66 | $23.66 | 868,013 |
| 2022-02-28 | $23.95 | $25.25 | $23.81 | $25.08 | $25.08 | 785,326 |
| 2022-02-25 | $24.46 | $24.52 | $23.32 | $24.18 | $24.18 | 953,394 |
| 2022-02-24 | $21.61 | $24.39 | $21.53 | $24.31 | $24.31 | 1,350,714 |
| 2022-02-23 | $24.49 | $26.47 | $22.55 | $22.59 | $22.59 | 1,471,518 |
| 2022-02-22 | $25.19 | $25.96 | $24.19 | $24.67 | $24.67 | 833,089 |
| 2022-02-18 | $26.32 | $26.73 | $25.47 | $25.85 | $25.85 | 540,965 |
| 2022-02-17 | $27.34 | $27.48 | $26.08 | $26.45 | $26.45 | 616,531 |
| 2022-02-16 | $27.66 | $28.00 | $27.05 | $27.74 | $27.74 | 564,842 |
| 2022-02-15 | $26.59 | $27.91 | $26.52 | $27.89 | $27.89 | 696,978 |
| 2022-02-14 | $25.20 | $26.63 | $24.98 | $26.00 | $26.00 | 796,085 |
| 2022-02-11 | $25.94 | $27.28 | $25.02 | $25.34 | $25.34 | 715,416 |
| 2022-02-10 | $25.38 | $27.39 | $25.20 | $25.88 | $25.88 | 1,080,108 |
| 2022-02-09 | $25.14 | $26.33 | $24.63 | $26.33 | $26.33 | 1,212,651 |
| 2022-02-08 | $24.03 | $24.88 | $23.88 | $24.68 | $24.68 | 739,502 |
| 2022-02-07 | $23.76 | $24.50 | $23.42 | $24.03 | $24.03 | 587,791 |
| 2022-02-04 | $22.84 | $23.85 | $22.27 | $23.58 | $23.58 | 506,353 |
| 2022-02-03 | $22.76 | $23.46 | $22.34 | $22.94 | $22.94 | 676,376 |
| 2022-02-02 | $24.38 | $25.13 | $23.15 | $23.69 | $23.69 | 617,538 |
| 2022-02-01 | $24.03 | $24.80 | $23.25 | $24.15 | $24.15 | 871,134 |
| 2022-01-31 | $22.30 | $23.87 | $22.11 | $23.84 | $23.84 | 868,464 |
| 2022-01-28 | $21.01 | $21.96 | $20.43 | $21.91 | $21.91 | 772,252 |
| 2022-01-27 | $22.08 | $22.61 | $20.93 | $21.07 | $21.07 | 698,851 |
| 2022-01-26 | $22.82 | $23.37 | $21.32 | $21.51 | $21.51 | 1,088,360 |
| 2022-01-25 | $21.42 | $23.06 | $20.94 | $22.01 | $22.01 | 880,584 |
| 2022-01-24 | $20.09 | $22.11 | $19.56 | $22.05 | $22.05 | 1,555,649 |
| 2022-01-21 | $22.06 | $22.98 | $21.63 | $21.81 | $21.81 | 1,305,848 |
| 2022-01-20 | $22.60 | $23.97 | $22.52 | $22.57 | $22.57 | 797,031 |
| 2022-01-19 | $23.16 | $23.83 | $22.09 | $22.12 | $22.12 | 1,018,241 |
| 2022-01-18 | $23.60 | $24.39 | $23.07 | $23.07 | $23.07 | 978,140 |
| 2022-01-14 | $23.36 | $24.19 | $23.23 | $24.04 | $24.04 | 779,393 |
| 2022-01-13 | $24.83 | $25.39 | $23.81 | $23.88 | $23.88 | 781,249 |
| 2022-01-12 | $24.97 | $25.27 | $24.25 | $24.62 | $24.62 | 868,318 |
| 2022-01-11 | $23.77 | $24.78 | $23.46 | $24.66 | $24.66 | 672,486 |
| 2022-01-10 | $23.27 | $24.00 | $22.60 | $23.77 | $23.77 | 776,531 |
| 2022-01-07 | $23.16 | $24.64 | $22.98 | $23.82 | $23.82 | 671,339 |
| 2022-01-06 | $22.52 | $23.64 | $22.15 | $23.28 | $23.28 | 1,137,808 |
| 2022-01-05 | $24.11 | $24.95 | $22.55 | $22.71 | $22.71 | 996,215 |
| 2022-01-04 | $25.24 | $25.40 | $23.30 | $24.42 | $24.42 | 817,139 |
| 2022-01-03 | $24.94 | $25.66 | $24.46 | $25.08 | $25.08 | 664,016 |
| 2021-12-31 | $24.66 | $25.39 | $24.44 | $24.49 | $24.49 | 874,541 |
| 2021-12-30 | $23.96 | $25.42 | $23.94 | $24.77 | $24.77 | 778,114 |
| 2021-12-29 | $23.94 | $24.40 | $23.32 | $23.90 | $23.90 | 934,819 |
| 2021-12-28 | $24.50 | $25.14 | $23.80 | $23.96 | $23.96 | 984,942 |
| 2021-12-27 | $23.53 | $24.43 | $23.52 | $24.37 | $24.37 | 665,659 |
| 2021-12-23 | $23.73 | $24.17 | $23.54 | $23.95 | $23.95 | 795,474 |
| 2021-12-22 | $24.00 | $24.29 | $23.28 | $23.71 | $23.71 | 570,266 |
| 2021-12-21 | $23.65 | $24.26 | $23.59 | $23.98 | $23.98 | 487,271 |
| 2021-12-20 | $23.36 | $23.92 | $22.96 | $23.27 | $23.27 | 608,300 |
| 2021-12-17 | $22.76 | $24.46 | $22.52 | $24.45 | $24.45 | 1,761,306 |
| 2021-12-16 | $24.77 | $24.85 | $22.78 | $23.17 | $23.17 | 1,314,002 |
| 2021-12-15 | $23.49 | $24.68 | $22.96 | $24.48 | $24.48 | 1,135,122 |
| 2021-12-14 | $22.87 | $23.75 | $22.70 | $23.47 | $23.47 | 1,001,168 |
| 2021-12-13 | $25.00 | $25.11 | $23.35 | $23.40 | $23.40 | 954,263 |
| 2021-12-10 | $26.16 | $26.25 | $24.78 | $24.91 | $24.91 | 634,034 |
| 2021-12-09 | $26.31 | $26.70 | $25.34 | $25.47 | $25.47 | 764,050 |
| 2021-12-08 | $26.01 | $27.31 | $25.81 | $26.72 | $26.72 | 988,261 |
| 2021-12-07 | $25.70 | $26.50 | $25.29 | $25.73 | $25.73 | 935,858 |
| 2021-12-06 | $24.42 | $24.78 | $23.38 | $24.42 | $24.42 | 885,494 |
| 2021-12-03 | $25.68 | $25.77 | $23.85 | $24.22 | $24.22 | 1,564,601 |
| 2021-12-02 | $25.00 | $26.16 | $24.60 | $25.92 | $25.92 | 1,024,293 |
| 2021-12-01 | $27.52 | $27.70 | $25.20 | $25.24 | $25.24 | 1,030,918 |
| 2021-11-30 | $26.71 | $27.34 | $25.95 | $26.99 | $26.99 | 983,420 |
| 2021-11-29 | $27.66 | $27.85 | $26.34 | $27.02 | $27.02 | 876,843 |
| 2021-11-26 | $26.82 | $27.65 | $26.50 | $27.00 | $27.00 | 603,932 |
| 2021-11-24 | $27.40 | $28.22 | $27.06 | $28.06 | $28.06 | 789,277 |
| 2021-11-23 | $27.81 | $28.55 | $27.14 | $27.65 | $27.65 | 1,449,848 |
| 2021-11-22 | $29.64 | $29.71 | $27.61 | $27.96 | $27.96 | 1,964,311 |
| 2021-11-19 | $30.01 | $30.61 | $29.59 | $29.70 | $29.70 | 1,135,441 |
| 2021-11-18 | $30.87 | $30.87 | $29.62 | $30.37 | $30.37 | 948,196 |
| 2021-11-17 | $32.82 | $33.00 | $30.29 | $30.73 | $30.73 | 1,380,235 |
| 2021-11-16 | $32.85 | $33.01 | $32.03 | $32.79 | $32.79 | 591,655 |
| 2021-11-15 | $33.37 | $34.02 | $32.61 | $33.05 | $33.05 | 597,818 |
| 2021-11-12 | $33.94 | $34.08 | $32.60 | $33.24 | $33.24 | 889,800 |
| 2021-11-11 | $34.14 | $34.58 | $33.25 | $33.48 | $33.48 | 765,793 |
| 2021-11-10 | $35.41 | $36.56 | $33.55 | $33.83 | $33.83 | 1,181,303 |
| 2021-11-09 | $36.65 | $37.43 | $35.30 | $36.18 | $36.18 | 1,407,211 |
| 2021-11-08 | $35.04 | $38.14 | $35.04 | $37.09 | $37.09 | 1,506,440 |
| 2021-11-05 | $34.00 | $36.00 | $33.41 | $34.67 | $34.67 | 1,979,459 |
| 2021-11-04 | $37.00 | $42.83 | $35.16 | $36.26 | $36.26 | 7,358,625 |
| 2021-11-03 | $33.13 | $33.61 | $31.89 | $32.09 | $32.09 | 1,414,458 |
| 2021-11-02 | $33.80 | $33.99 | $32.60 | $33.40 | $33.40 | 819,440 |
| 2021-11-01 | $31.91 | $34.08 | $31.84 | $33.99 | $33.99 | 1,546,074 |
| 2021-10-29 | $30.85 | $31.80 | $30.82 | $31.54 | $31.54 | 678,960 |
| 2021-10-28 | $30.60 | $31.38 | $30.41 | $30.93 | $30.93 | 1,055,942 |
| 2021-10-27 | $32.21 | $33.07 | $30.28 | $30.45 | $30.45 | 1,027,932 |
| 2021-10-26 | $33.40 | $33.75 | $31.46 | $31.98 | $31.98 | 1,644,757 |
| 2021-10-25 | $29.80 | $34.00 | $29.56 | $34.00 | $34.00 | 4,345,365 |
| 2021-10-22 | $29.46 | $29.64 | $27.56 | $28.00 | $28.00 | 919,620 |
| 2021-10-21 | $29.43 | $30.45 | $29.27 | $29.55 | $29.55 | 834,474 |
| 2021-10-20 | $30.11 | $30.93 | $28.85 | $29.43 | $29.43 | 1,653,436 |
| 2021-10-19 | $27.54 | $30.13 | $27.54 | $30.04 | $30.04 | 1,288,986 |
| 2021-10-18 | $26.98 | $28.14 | $26.98 | $27.40 | $27.40 | 605,455 |
| 2021-10-15 | $28.00 | $28.34 | $27.05 | $27.50 | $27.50 | 887,244 |
| 2021-10-14 | $27.52 | $27.89 | $27.04 | $27.74 | $27.74 | 701,819 |
| 2021-10-13 | $27.27 | $27.94 | $27.08 | $27.11 | $27.11 | 835,586 |
| 2021-10-12 | $27.07 | $27.88 | $26.65 | $27.00 | $27.00 | 1,154,041 |
| 2021-10-11 | $26.18 | $27.59 | $26.17 | $26.96 | $26.96 | 1,332,875 |
| 2021-10-08 | $25.20 | $26.99 | $25.08 | $26.35 | $26.35 | 1,752,249 |
| 2021-10-07 | $23.55 | $25.29 | $23.55 | $25.17 | $25.17 | 1,556,324 |
| 2021-10-06 | $22.00 | $23.32 | $21.81 | $23.32 | $23.32 | 732,692 |
| 2021-10-05 | $21.91 | $22.96 | $21.71 | $22.55 | $22.55 | 1,037,941 |
| 2021-10-04 | $22.01 | $22.43 | $21.29 | $21.71 | $21.71 | 885,166 |
| 2021-10-01 | $21.92 | $22.29 | $21.06 | $22.22 | $22.22 | 951,089 |
| 2021-09-30 | $21.67 | $22.18 | $21.50 | $21.52 | $21.52 | 415,728 |
| 2021-09-29 | $21.85 | $21.99 | $21.23 | $21.59 | $21.59 | 909,766 |
| 2021-09-28 | $22.59 | $22.66 | $21.64 | $21.66 | $21.66 | 990,321 |
| 2021-09-27 | $22.37 | $23.18 | $21.92 | $23.08 | $23.08 | 547,143 |
| 2021-09-24 | $22.45 | $22.56 | $21.91 | $22.30 | $22.30 | 710,340 |
| 2021-09-23 | $22.83 | $23.29 | $22.58 | $22.77 | $22.77 | 796,511 |
| 2021-09-22 | $22.19 | $22.95 | $22.16 | $22.68 | $22.68 | 632,188 |
| 2021-09-21 | $22.33 | $22.57 | $21.75 | $21.85 | $21.85 | 706,799 |
| 2021-09-20 | $22.44 | $22.70 | $21.45 | $22.20 | $22.20 | 1,131,219 |
| 2021-09-17 | $23.19 | $23.65 | $22.79 | $23.65 | $23.65 | 1,229,971 |
| 2021-09-16 | $22.58 | $23.45 | $22.56 | $23.11 | $23.11 | 709,277 |
| 2021-09-15 | $22.35 | $22.70 | $21.88 | $22.68 | $22.68 | 611,604 |
| 2021-09-14 | $22.89 | $23.40 | $22.01 | $22.26 | $22.26 | 707,157 |
| 2021-09-13 | $23.46 | $23.53 | $22.45 | $22.80 | $22.80 | 838,913 |
| 2021-09-10 | $24.07 | $24.31 | $23.31 | $23.43 | $23.43 | 646,937 |
| 2021-09-09 | $22.85 | $24.42 | $22.70 | $23.83 | $23.83 | 976,047 |
| 2021-09-08 | $23.80 | $24.20 | $22.39 | $22.97 | $22.97 | 1,166,537 |
| 2021-09-07 | $23.36 | $23.79 | $23.00 | $23.74 | $23.74 | 796,684 |
| 2021-09-03 | $23.28 | $23.40 | $22.56 | $22.97 | $22.97 | 747,543 |
| 2021-09-02 | $22.20 | $23.86 | $22.19 | $23.21 | $23.21 | 1,120,233 |
| 2021-09-01 | $21.05 | $23.03 | $21.05 | $22.12 | $22.12 | 1,179,598 |
| 2021-08-31 | $20.56 | $21.06 | $20.48 | $21.06 | $21.06 | 406,729 |
| 2021-08-30 | $21.05 | $21.05 | $20.25 | $20.49 | $20.49 | 440,628 |
| 2021-08-27 | $20.21 | $20.89 | $20.03 | $20.77 | $20.77 | 527,783 |
| 2021-08-26 | $20.77 | $21.37 | $20.28 | $20.29 | $20.29 | 474,093 |
| 2021-08-25 | $21.26 | $21.65 | $20.75 | $20.76 | $20.76 | 622,989 |
| 2021-08-24 | $21.02 | $21.32 | $20.66 | $21.26 | $21.26 | 712,166 |
| 2021-08-23 | $20.66 | $20.91 | $20.21 | $20.78 | $20.78 | 552,551 |
| 2021-08-20 | $19.65 | $20.37 | $19.60 | $20.32 | $20.32 | 503,272 |
| 2021-08-19 | $19.92 | $20.18 | $19.52 | $19.63 | $19.63 | 980,021 |
| 2021-08-18 | $20.42 | $20.95 | $20.07 | $20.21 | $20.21 | 763,074 |
| 2021-08-17 | $20.56 | $21.16 | $19.71 | $20.25 | $20.25 | 1,160,731 |
| 2021-08-16 | $21.96 | $21.99 | $20.84 | $20.93 | $20.93 | 1,144,795 |
| 2021-08-13 | $23.71 | $23.89 | $22.01 | $22.08 | $22.08 | 945,453 |
| 2021-08-12 | $23.45 | $24.60 | $23.21 | $23.74 | $23.74 | 1,437,032 |
| 2021-08-11 | $23.38 | $23.75 | $22.38 | $22.93 | $22.93 | 973,544 |
| 2021-08-10 | $22.91 | $24.21 | $22.75 | $23.33 | $23.33 | 2,191,542 |
| 2021-08-09 | $21.39 | $22.16 | $21.39 | $21.92 | $21.92 | 861,082 |
| 2021-08-06 | $22.12 | $22.12 | $21.17 | $21.32 | $21.32 | 779,667 |
| 2021-08-05 | $23.27 | $23.27 | $21.34 | $21.89 | $21.89 | 2,211,996 |
| 2021-08-04 | $19.46 | $20.36 | $19.32 | $19.70 | $19.70 | 740,238 |
| 2021-08-03 | $19.86 | $19.97 | $19.11 | $19.64 | $19.64 | 621,166 |
| 2021-08-02 | $19.99 | $20.07 | $19.58 | $19.88 | $19.88 | 514,092 |
| 2021-07-30 | $19.75 | $20.24 | $19.68 | $19.74 | $19.74 | 596,147 |
| 2021-07-29 | $20.38 | $20.64 | $19.95 | $20.12 | $20.12 | 426,806 |
| 2021-07-28 | $19.61 | $20.52 | $19.61 | $20.27 | $20.27 | 738,515 |
| 2021-07-27 | $19.55 | $19.76 | $18.55 | $19.40 | $19.40 | 1,039,556 |
| 2021-07-26 | $19.90 | $20.30 | $19.60 | $19.87 | $19.87 | 600,017 |
| 2021-07-23 | $20.56 | $20.65 | $19.76 | $20.01 | $20.01 | 728,034 |
| 2021-07-22 | $21.05 | $21.05 | $20.17 | $20.51 | $20.51 | 796,092 |
| 2021-07-21 | $20.53 | $21.43 | $20.36 | $21.07 | $21.07 | 709,514 |
| 2021-07-20 | $20.00 | $20.81 | $19.46 | $20.50 | $20.50 | 985,920 |
| 2021-07-19 | $19.31 | $20.20 | $19.04 | $19.90 | $19.90 | 829,273 |
| 2021-07-16 | $21.02 | $21.19 | $19.88 | $19.94 | $19.94 | 756,595 |
| 2021-07-15 | $21.51 | $21.71 | $20.37 | $20.68 | $20.68 | 1,154,902 |
| 2021-07-14 | $22.04 | $22.78 | $21.25 | $21.51 | $21.51 | 1,243,005 |
| 2021-07-13 | $21.78 | $21.99 | $21.41 | $21.87 | $21.87 | 890,351 |
| 2021-07-12 | $22.79 | $23.12 | $21.70 | $22.02 | $22.02 | 1,288,311 |
| 2021-07-09 | $22.68 | $23.07 | $22.06 | $22.86 | $22.86 | 809,163 |
| 2021-07-08 | $21.75 | $22.71 | $21.25 | $22.57 | $22.57 | 1,287,482 |
| 2021-07-07 | $24.03 | $24.10 | $22.41 | $22.56 | $22.56 | 940,620 |
| 2021-07-06 | $23.62 | $24.48 | $22.67 | $24.10 | $24.10 | 1,243,327 |
| 2021-07-02 | $25.20 | $25.52 | $23.30 | $23.32 | $23.32 | 1,582,418 |
| 2021-07-01 | $26.00 | $26.44 | $24.42 | $25.14 | $25.14 | 1,441,198 |
| 2021-06-30 | $25.81 | $26.45 | $24.98 | $25.86 | $25.86 | 1,902,891 |
| 2021-06-29 | $27.71 | $28.08 | $25.62 | $25.83 | $25.83 | 1,420,324 |
| 2021-06-28 | $27.02 | $28.74 | $26.89 | $27.69 | $27.69 | 2,291,721 |
| 2021-06-25 | $25.97 | $27.47 | $25.58 | $26.49 | $26.49 | 2,753,465 |
| 2021-06-24 | $25.92 | $26.76 | $25.25 | $26.09 | $26.09 | 2,682,772 |
| 2021-06-23 | $24.83 | $26.15 | $23.88 | $25.56 | $25.56 | 2,138,358 |
| 2021-06-22 | $22.30 | $26.33 | $22.27 | $24.82 | $24.82 | 7,083,809 |
| 2021-06-21 | $21.69 | $22.41 | $21.54 | $22.22 | $22.22 | 686,927 |
| 2021-06-18 | $21.67 | $22.32 | $21.43 | $21.63 | $21.63 | 989,032 |
| 2021-06-17 | $21.51 | $22.60 | $21.19 | $22.15 | $22.15 | 1,208,184 |
| 2021-06-16 | $21.30 | $21.64 | $20.71 | $21.57 | $21.57 | 1,013,997 |
| 2021-06-15 | $22.47 | $22.64 | $21.31 | $21.50 | $21.50 | 700,510 |
| 2021-06-14 | $22.85 | $23.28 | $22.43 | $22.49 | $22.49 | 1,049,045 |
| 2021-06-11 | $22.89 | $23.43 | $22.70 | $22.81 | $22.81 | 737,476 |
| 2021-06-10 | $22.49 | $22.92 | $22.11 | $22.73 | $22.73 | 880,855 |
| 2021-06-09 | $23.52 | $23.72 | $22.53 | $22.59 | $22.59 | 692,527 |
| 2021-06-08 | $23.64 | $24.11 | $22.88 | $23.21 | $23.21 | 751,773 |
| 2021-06-07 | $23.00 | $23.56 | $22.65 | $23.18 | $23.18 | 1,053,859 |
| 2021-06-04 | $23.35 | $23.74 | $22.89 | $22.93 | $22.93 | 809,615 |
| 2021-06-03 | $24.05 | $24.40 | $23.00 | $23.11 | $23.11 | 883,794 |
| 2021-06-02 | $23.29 | $24.69 | $23.25 | $24.51 | $24.51 | 1,630,362 |
| 2021-06-01 | $23.39 | $23.59 | $22.65 | $23.19 | $23.19 | 899,456 |
| 2021-05-28 | $23.99 | $24.71 | $23.05 | $23.09 | $23.09 | 1,411,066 |
| 2021-05-27 | $23.46 | $23.89 | $22.86 | $23.71 | $23.71 | 859,633 |
| 2021-05-26 | $22.29 | $23.51 | $22.16 | $23.23 | $23.23 | 1,103,256 |
| 2021-05-25 | $22.64 | $22.96 | $21.60 | $22.02 | $22.02 | 1,262,418 |
| 2021-05-24 | $22.43 | $22.88 | $21.98 | $22.52 | $22.52 | 1,243,961 |
| 2021-05-21 | $21.73 | $22.80 | $21.25 | $22.33 | $22.33 | 1,343,056 |
| 2021-05-20 | $21.68 | $21.94 | $21.01 | $21.45 | $21.45 | 1,001,128 |
| 2021-05-19 | $20.32 | $21.79 | $20.21 | $21.58 | $21.58 | 2,072,419 |
| 2021-05-18 | $20.32 | $21.90 | $20.03 | $21.13 | $21.13 | 2,018,398 |
| 2021-05-17 | $19.71 | $20.75 | $19.51 | $20.28 | $20.28 | 1,433,634 |
| 2021-05-14 | $19.31 | $19.98 | $18.93 | $19.80 | $19.80 | 1,202,870 |
| 2021-05-13 | $19.66 | $20.43 | $18.44 | $18.86 | $18.86 | 1,412,357 |
| 2021-05-12 | $19.63 | $20.11 | $19.20 | $19.44 | $19.44 | 1,440,926 |
| 2021-05-11 | $18.25 | $20.62 | $17.82 | $20.26 | $20.26 | 3,158,720 |
| 2021-05-10 | $19.75 | $19.75 | $18.65 | $18.65 | $18.65 | 1,384,058 |
| 2021-05-07 | $19.98 | $21.03 | $19.85 | $20.05 | $20.05 | 1,361,915 |
| 2021-05-06 | $19.79 | $19.88 | $18.78 | $19.57 | $19.57 | 1,977,585 |
| 2021-05-05 | $20.90 | $21.23 | $19.80 | $20.00 | $20.00 | 1,776,489 |
| 2021-05-04 | $21.12 | $21.25 | $20.35 | $20.88 | $20.88 | 1,839,084 |
| 2021-05-03 | $22.51 | $22.52 | $21.28 | $21.44 | $21.44 | 1,257,612 |
| 2021-04-30 | $22.42 | $22.87 | $22.17 | $22.41 | $22.41 | 873,757 |
| 2021-04-29 | $23.89 | $23.94 | $22.32 | $22.90 | $22.90 | 713,667 |
| 2021-04-28 | $23.85 | $24.27 | $23.16 | $23.74 | $23.74 | 617,461 |
| 2021-04-27 | $24.70 | $24.92 | $24.06 | $24.26 | $24.26 | 1,191,989 |
| 2021-04-26 | $24.00 | $24.66 | $23.55 | $24.55 | $24.55 | 870,133 |
| 2021-04-23 | $22.88 | $23.78 | $22.60 | $23.50 | $23.50 | 1,030,329 |
| 2021-04-22 | $22.55 | $23.56 | $22.05 | $22.93 | $22.93 | 1,974,549 |
| 2021-04-21 | $20.59 | $22.33 | $20.12 | $22.25 | $22.25 | 1,269,587 |
| 2021-04-20 | $21.13 | $21.69 | $20.37 | $20.91 | $20.91 | 947,384 |
| 2021-04-19 | $22.23 | $22.33 | $20.64 | $21.19 | $21.19 | 2,195,585 |
| 2021-04-16 | $22.63 | $22.80 | $21.70 | $22.64 | $22.64 | 1,504,953 |
| 2021-04-15 | $24.09 | $24.90 | $22.45 | $22.62 | $22.62 | 1,927,198 |
| 2021-04-14 | $23.89 | $24.88 | $23.44 | $23.55 | $23.55 | 1,152,491 |
| 2021-04-13 | $23.19 | $24.16 | $22.71 | $23.88 | $23.88 | 1,446,778 |
| 2021-04-12 | $23.65 | $23.66 | $22.41 | $22.75 | $22.75 | 1,305,886 |
| 2021-04-09 | $23.61 | $23.94 | $23.15 | $23.79 | $23.79 | 950,300 |
| 2021-04-08 | $24.15 | $24.41 | $23.48 | $24.00 | $24.00 | 756,318 |
| 2021-04-07 | $24.96 | $25.25 | $23.61 | $23.84 | $23.84 | 1,336,336 |
| 2021-04-06 | $25.42 | $25.75 | $24.45 | $25.31 | $25.31 | 1,166,711 |
| 2021-04-05 | $25.74 | $26.10 | $25.18 | $25.46 | $25.46 | 752,742 |
| 2021-04-01 | $27.13 | $27.13 | $25.13 | $25.26 | $25.26 | 1,542,838 |
| 2021-03-31 | $25.77 | $26.58 | $25.50 | $25.90 | $25.90 | 1,423,962 |
| 2021-03-30 | $23.51 | $25.28 | $22.86 | $25.08 | $25.08 | 1,240,523 |
| 2021-03-29 | $24.75 | $24.88 | $23.44 | $23.74 | $23.74 | 870,680 |
| 2021-03-26 | $25.00 | $25.17 | $23.42 | $24.67 | $24.67 | 1,444,597 |
| 2021-03-25 | $22.55 | $25.17 | $22.40 | $24.96 | $24.96 | 2,139,274 |
| 2021-03-24 | $26.24 | $26.57 | $23.55 | $23.72 | $23.72 | 1,874,486 |
| 2021-03-23 | $28.01 | $28.23 | $25.30 | $25.77 | $25.77 | 2,265,815 |
| 2021-03-22 | $28.75 | $28.90 | $27.04 | $27.98 | $27.98 | 2,252,975 |
| 2021-03-19 | $26.92 | $27.82 | $26.08 | $27.81 | $27.81 | 2,245,748 |
| 2021-03-18 | $27.90 | $28.50 | $26.56 | $26.87 | $26.87 | 1,320,200 |
| 2021-03-17 | $26.20 | $28.83 | $25.31 | $28.35 | $28.35 | 1,739,239 |
| 2021-03-16 | $30.16 | $30.35 | $26.62 | $27.49 | $27.49 | 2,112,306 |
| 2021-03-15 | $28.89 | $30.50 | $28.27 | $29.76 | $29.76 | 2,908,416 |
| 2021-03-12 | $27.50 | $28.49 | $26.62 | $28.34 | $28.34 | 3,062,233 |
| 2021-03-11 | $26.58 | $28.33 | $26.25 | $28.14 | $28.14 | 3,079,752 |
| 2021-03-10 | $25.28 | $26.21 | $24.04 | $25.38 | $25.38 | 4,363,663 |
| 2021-03-09 | $23.61 | $25.17 | $23.09 | $24.43 | $24.43 | 7,266,207 |
| 2021-03-08 | $24.07 | $24.38 | $21.62 | $21.85 | $21.85 | 4,045,637 |
| 2021-03-05 | $25.07 | $25.12 | $21.03 | $23.69 | $23.69 | 5,565,752 |
| 2021-03-04 | $26.59 | $27.53 | $23.76 | $24.44 | $24.44 | 6,150,543 |
| 2021-03-03 | $27.71 | $29.30 | $26.01 | $26.80 | $26.80 | 10,289,704 |
| 2021-03-02 | $34.32 | $35.40 | $32.03 | $32.28 | $32.28 | 2,298,964 |
| 2021-03-01 | $40.74 | $41.91 | $36.09 | $36.28 | $36.28 | 4,267,765 |
| 2021-02-26 | $34.63 | $36.49 | $32.75 | $34.49 | $34.49 | 2,061,752 |
| 2021-02-25 | $35.90 | $38.20 | $34.01 | $34.17 | $34.17 | 2,341,928 |
| 2021-02-24 | $35.70 | $36.77 | $34.00 | $35.89 | $35.89 | 2,021,032 |
| 2021-02-23 | $36.47 | $36.94 | $31.35 | $35.56 | $35.56 | 4,648,097 |
| 2021-02-22 | $42.08 | $44.20 | $40.20 | $40.29 | $40.29 | 1,841,546 |
| 2021-02-19 | $42.72 | $46.12 | $42.51 | $43.92 | $43.92 | 3,471,197 |
| 2021-02-18 | $46.89 | $47.81 | $41.22 | $41.29 | $41.29 | 3,683,039 |
| 2021-02-17 | $50.33 | $51.53 | $47.62 | $48.59 | $48.59 | 1,853,228 |
| 2021-02-16 | $51.38 | $52.04 | $48.68 | $49.07 | $49.07 | 1,578,968 |
| 2021-02-12 | $49.74 | $50.85 | $47.28 | $50.10 | $50.10 | 1,491,490 |
| 2021-02-11 | $52.35 | $53.94 | $48.65 | $50.70 | $50.70 | 1,532,038 |
| 2021-02-10 | $53.30 | $54.00 | $49.00 | $50.63 | $50.63 | 1,878,523 |
| 2021-02-09 | $54.74 | $54.91 | $51.91 | $53.00 | $53.00 | 2,504,732 |
| 2021-02-08 | $51.99 | $56.95 | $50.86 | $54.37 | $54.37 | 3,219,402 |
| 2021-02-05 | $47.58 | $52.26 | $46.60 | $51.72 | $51.72 | 2,504,773 |
| 2021-02-04 | $47.50 | $50.01 | $45.98 | $47.52 | $47.52 | 2,420,710 |
| 2021-02-03 | $47.88 | $51.29 | $46.72 | $47.07 | $47.07 | 2,174,443 |
| 2021-02-02 | $45.95 | $48.41 | $44.10 | $46.50 | $46.50 | 1,788,590 |
| 2021-02-01 | $42.26 | $46.66 | $42.18 | $45.53 | $45.53 | 2,069,049 |
| 2021-01-29 | $43.16 | $45.18 | $41.46 | $41.51 | $41.51 | 1,040,592 |
| 2021-01-28 | $43.72 | $46.35 | $39.89 | $43.74 | $43.74 | 3,335,937 |
| 2021-01-27 | $39.75 | $46.49 | $39.25 | $45.12 | $45.12 | 3,174,868 |
| 2021-01-26 | $40.36 | $42.54 | $39.54 | $42.39 | $42.39 | 1,725,316 |
| 2021-01-25 | $39.42 | $41.15 | $38.15 | $40.00 | $40.00 | 2,651,378 |
| 2021-01-22 | $35.04 | $38.33 | $34.92 | $38.15 | $38.15 | 1,920,916 |
| 2021-01-21 | $36.87 | $37.13 | $34.76 | $36.04 | $36.04 | 1,865,073 |
| 2021-01-20 | $36.05 | $36.95 | $34.61 | $36.45 | $36.45 | 2,435,050 |
| 2021-01-19 | $32.87 | $35.84 | $32.60 | $35.84 | $35.84 | 3,825,400 |
| 2021-01-15 | $30.54 | $32.95 | $30.00 | $31.85 | $31.85 | 4,350,745 |
| 2021-01-14 | $28.44 | $32.81 | $28.26 | $32.77 | $32.77 | 3,910,932 |
| 2021-01-13 | $27.70 | $29.39 | $27.64 | $28.17 | $28.17 | 1,592,149 |
| 2021-01-12 | $29.75 | $30.21 | $26.82 | $27.33 | $27.33 | 2,181,491 |
| 2021-01-11 | $28.40 | $29.88 | $27.20 | $29.50 | $29.50 | 2,907,817 |
| 2021-01-08 | $27.82 | $31.40 | $26.70 | $28.13 | $28.13 | 5,767,364 |
| 2021-01-07 | $22.34 | $29.34 | $22.31 | $29.24 | $29.24 | 9,271,876 |
| 2021-01-06 | $20.97 | $21.55 | $20.48 | $21.04 | $21.04 | 708,699 |
| 2021-01-05 | $20.58 | $21.24 | $20.40 | $20.85 | $20.85 | 742,825 |
| 2021-01-04 | $20.87 | $21.44 | $20.35 | $20.58 | $20.58 | 681,035 |
| 2020-12-31 | $20.75 | $21.17 | $20.56 | $20.72 | $20.72 | 498,949 |
| 2020-12-30 | $20.50 | $20.90 | $20.42 | $20.68 | $20.68 | 1,087,386 |
| 2020-12-29 | $21.34 | $21.36 | $20.01 | $20.20 | $20.20 | 1,403,999 |
| 2020-12-28 | $21.98 | $22.24 | $21.03 | $21.09 | $21.09 | 4,832,876 |
| 2020-12-24 | $23.23 | $23.39 | $21.39 | $21.61 | $21.61 | 913,907 |
| 2020-12-23 | $22.67 | $24.36 | $22.56 | $23.03 | $23.03 | 1,601,911 |
| 2020-12-22 | $21.17 | $22.79 | $21.17 | $22.59 | $22.59 | 1,531,007 |
| 2020-12-21 | $20.37 | $21.53 | $20.00 | $21.16 | $21.16 | 966,377 |
| 2020-12-18 | $20.99 | $21.64 | $20.76 | $21.12 | $21.12 | 1,249,371 |
| 2020-12-17 | $20.21 | $21.02 | $19.98 | $20.96 | $20.96 | 1,126,596 |
| 2020-12-16 | $19.63 | $20.21 | $19.52 | $19.93 | $19.93 | 1,261,596 |
| 2020-12-15 | $19.90 | $19.97 | $19.34 | $19.65 | $19.65 | 1,052,613 |
| 2020-12-14 | $18.54 | $20.03 | $18.50 | $19.65 | $19.65 | 1,843,147 |
| 2020-12-11 | $18.34 | $19.09 | $18.17 | $18.26 | $18.26 | 1,439,979 |
| 2020-12-10 | $19.04 | $19.30 | $18.27 | $18.63 | $18.63 | 1,764,927 |
| 2020-12-09 | $18.10 | $19.66 | $17.95 | $19.08 | $19.08 | 3,101,664 |
| 2020-12-08 | $17.22 | $18.07 | $17.22 | $17.61 | $17.61 | 910,222 |
| 2020-12-07 | $18.22 | $18.72 | $17.18 | $17.29 | $17.29 | 1,437,530 |
| 2020-12-04 | $17.50 | $18.20 | $17.27 | $18.02 | $18.02 | 1,183,307 |
| 2020-12-03 | $17.50 | $17.73 | $17.02 | $17.31 | $17.31 | 1,084,143 |
| 2020-12-02 | $16.30 | $17.56 | $16.29 | $17.40 | $17.40 | 1,213,294 |
| 2020-12-01 | $17.28 | $17.43 | $16.28 | $16.53 | $16.53 | 2,042,426 |
| 2020-11-30 | $16.26 | $17.85 | $16.20 | $17.10 | $17.10 | 2,337,107 |
| 2020-11-27 | $16.01 | $16.23 | $15.72 | $16.18 | $16.18 | 529,031 |
| 2020-11-25 | $15.29 | $16.37 | $15.15 | $16.06 | $16.06 | 1,607,187 |
| 2020-11-24 | $14.08 | $15.26 | $14.08 | $15.18 | $15.18 | 1,673,498 |
| 2020-11-23 | $14.03 | $14.33 | $13.86 | $13.98 | $13.98 | 931,047 |
| 2020-11-20 | $13.84 | $14.10 | $13.82 | $13.89 | $13.89 | 681,789 |
| 2020-11-19 | $13.99 | $14.11 | $13.77 | $13.86 | $13.86 | 790,735 |
| 2020-11-18 | $13.80 | $14.32 | $13.76 | $14.04 | $14.04 | 777,559 |
| 2020-11-17 | $13.48 | $14.03 | $13.20 | $13.86 | $13.86 | 1,167,153 |
| 2020-11-16 | $14.01 | $14.13 | $13.42 | $13.64 | $13.64 | 1,513,722 |
| 2020-11-13 | $14.11 | $14.24 | $13.67 | $13.90 | $13.90 | 993,401 |
| 2020-11-12 | $14.83 | $15.18 | $14.06 | $14.15 | $14.15 | 1,413,772 |
| 2020-11-11 | $14.60 | $14.98 | $14.32 | $14.88 | $14.88 | 1,282,955 |
| 2020-11-10 | $15.02 | $15.24 | $14.27 | $14.56 | $14.56 | 1,047,913 |
| 2020-11-09 | $14.39 | $15.15 | $14.31 | $14.82 | $14.82 | 989,057 |
| 2020-11-06 | $14.06 | $14.29 | $13.84 | $13.98 | $13.98 | 479,866 |
| 2020-11-05 | $13.26 | $14.15 | $13.07 | $14.09 | $14.09 | 706,490 |
| 2020-11-04 | $13.36 | $13.45 | $12.84 | $12.92 | $12.92 | 809,764 |
| 2020-11-03 | $12.79 | $13.35 | $12.75 | $13.27 | $13.27 | 579,938 |
| 2020-11-02 | $13.02 | $13.14 | $12.48 | $12.59 | $12.59 | 899,726 |
| 2020-10-30 | $13.25 | $13.30 | $12.64 | $12.78 | $12.78 | 665,648 |
| 2020-10-29 | $13.17 | $13.49 | $12.90 | $13.35 | $13.35 | 754,644 |
| 2020-10-28 | $13.21 | $13.33 | $12.94 | $12.98 | $12.98 | 508,485 |
| 2020-10-27 | $13.65 | $13.92 | $13.51 | $13.56 | $13.56 | 573,040 |
| 2020-10-26 | $14.59 | $14.63 | $13.56 | $13.65 | $13.65 | 1,185,275 |
| 2020-10-23 | $15.75 | $15.80 | $14.68 | $14.86 | $14.86 | 1,054,336 |
| 2020-10-22 | $14.89 | $15.72 | $14.82 | $15.56 | $15.56 | 1,380,313 |
| 2020-10-21 | $14.55 | $15.64 | $14.55 | $14.87 | $14.87 | 1,007,847 |
| 2020-10-20 | $14.55 | $14.82 | $14.43 | $14.47 | $14.47 | 490,810 |
| 2020-10-19 | $14.52 | $14.79 | $14.39 | $14.41 | $14.41 | 673,907 |
| 2020-10-16 | $14.71 | $14.80 | $14.42 | $14.47 | $14.47 | 564,760 |
| 2020-10-15 | $14.30 | $14.79 | $14.15 | $14.58 | $14.58 | 711,688 |
| 2020-10-14 | $14.65 | $15.00 | $14.51 | $14.56 | $14.56 | 644,610 |
| 2020-10-13 | $14.58 | $14.95 | $14.09 | $14.66 | $14.66 | 918,750 |
| 2020-10-12 | $15.12 | $15.28 | $14.51 | $14.79 | $14.79 | 1,219,219 |
| 2020-10-09 | $14.42 | $15.24 | $14.40 | $14.86 | $14.86 | 1,441,209 |
| 2020-10-08 | $14.33 | $14.50 | $13.93 | $13.99 | $13.99 | 906,337 |
| 2020-10-07 | $13.48 | $14.37 | $13.34 | $14.13 | $14.13 | 1,892,614 |
| 2020-10-06 | $12.92 | $13.71 | $12.91 | $13.38 | $13.38 | 1,018,782 |
| 2020-10-05 | $12.50 | $13.14 | $12.49 | $12.87 | $12.87 | 613,028 |
| 2020-10-02 | $12.14 | $12.48 | $12.12 | $12.36 | $12.36 | 1,395,610 |
| 2020-10-01 | $12.51 | $12.75 | $12.42 | $12.51 | $12.51 | 817,808 |
| 2020-09-30 | $12.65 | $12.95 | $12.38 | $12.47 | $12.47 | 887,918 |
| 2020-09-29 | $12.16 | $12.65 | $12.08 | $12.63 | $12.63 | 1,070,436 |
| 2020-09-28 | $12.27 | $12.50 | $12.11 | $12.14 | $12.14 | 565,079 |
| 2020-09-25 | $12.01 | $12.33 | $12.00 | $12.08 | $12.08 | 830,462 |
| 2020-09-24 | $12.14 | $12.37 | $11.89 | $12.07 | $12.07 | 1,242,035 |
| 2020-09-23 | $13.23 | $13.43 | $12.68 | $12.70 | $12.70 | 774,523 |
| 2020-09-22 | $13.33 | $13.39 | $13.03 | $13.17 | $13.17 | 545,502 |
| 2020-09-21 | $13.74 | $13.81 | $13.11 | $13.32 | $13.32 | 944,465 |
| 2020-09-18 | $14.06 | $14.14 | $13.62 | $14.04 | $14.04 | 1,277,497 |
| 2020-09-17 | $14.18 | $14.18 | $13.80 | $13.89 | $13.89 | 609,043 |
| 2020-09-16 | $14.37 | $14.78 | $14.32 | $14.41 | $14.41 | 496,555 |
| 2020-09-15 | $14.27 | $14.47 | $14.20 | $14.28 | $14.28 | 367,795 |
| 2020-09-14 | $14.41 | $14.68 | $14.15 | $14.21 | $14.21 | 601,273 |
| 2020-09-11 | $14.50 | $14.65 | $14.17 | $14.31 | $14.31 | 422,705 |
| 2020-09-10 | $14.37 | $14.94 | $14.32 | $14.43 | $14.43 | 599,981 |
| 2020-09-09 | $13.91 | $14.36 | $13.90 | $14.24 | $14.24 | 949,154 |
| 2020-09-08 | $13.75 | $14.24 | $13.62 | $13.83 | $13.83 | 761,362 |
| 2020-09-04 | $14.38 | $14.56 | $13.54 | $14.04 | $14.04 | 1,416,146 |
| 2020-09-03 | $14.95 | $15.10 | $14.27 | $14.35 | $14.35 | 1,216,191 |
| 2020-09-02 | $14.85 | $15.33 | $14.82 | $15.08 | $15.08 | 1,079,844 |
| 2020-09-01 | $14.86 | $15.06 | $14.59 | $14.88 | $14.88 | 1,014,067 |
| 2020-08-31 | $14.55 | $15.18 | $14.55 | $14.86 | $14.86 | 917,243 |
| 2020-08-28 | $13.82 | $14.57 | $13.76 | $14.48 | $14.48 | 627,022 |
| 2020-08-27 | $14.30 | $14.48 | $13.81 | $13.89 | $13.89 | 740,125 |
| 2020-08-26 | $14.00 | $14.52 | $14.00 | $14.30 | $14.30 | 1,118,947 |
| 2020-08-25 | $13.68 | $14.16 | $13.68 | $13.97 | $13.97 | 1,218,686 |
| 2020-08-24 | $13.70 | $13.87 | $13.52 | $13.67 | $13.67 | 806,592 |
| 2020-08-21 | $13.70 | $13.86 | $13.55 | $13.62 | $13.62 | 848,972 |
| 2020-08-20 | $14.00 | $14.03 | $13.70 | $13.80 | $13.80 | 748,133 |
| 2020-08-19 | $14.11 | $14.47 | $14.04 | $14.08 | $14.08 | 692,804 |
| 2020-08-18 | $14.60 | $14.77 | $14.11 | $14.12 | $14.12 | 784,129 |
| 2020-08-17 | $14.99 | $15.17 | $14.56 | $14.56 | $14.56 | 811,274 |
| 2020-08-14 | $15.10 | $15.22 | $14.91 | $15.00 | $15.00 | 563,168 |
| 2020-08-13 | $15.09 | $15.30 | $14.93 | $15.23 | $15.23 | 960,580 |
| 2020-08-12 | $15.18 | $15.39 | $15.07 | $15.08 | $15.08 | 514,192 |
| 2020-08-11 | $15.40 | $15.63 | $14.94 | $15.01 | $15.01 | 526,510 |
| 2020-08-10 | $15.57 | $15.69 | $15.27 | $15.36 | $15.36 | 371,449 |
| 2020-08-07 | $15.55 | $15.93 | $15.25 | $15.39 | $15.39 | 581,846 |
| 2020-08-06 | $15.32 | $16.03 | $15.01 | $15.59 | $15.59 | 1,371,043 |
| 2020-08-05 | $15.80 | $16.09 | $14.84 | $15.90 | $15.90 | 1,681,504 |
| 2020-08-04 | $15.21 | $15.83 | $15.10 | $15.82 | $15.82 | 1,118,988 |
| 2020-08-03 | $15.02 | $15.51 | $14.88 | $15.26 | $15.26 | 809,017 |
| 2020-07-31 | $15.18 | $15.27 | $14.80 | $14.98 | $14.98 | 570,945 |
| 2020-07-30 | $15.00 | $15.25 | $14.61 | $15.01 | $15.01 | 823,679 |
| 2020-07-29 | $15.30 | $15.38 | $15.04 | $15.08 | $15.08 | 510,203 |
| 2020-07-28 | $15.60 | $15.87 | $15.20 | $15.30 | $15.30 | 415,462 |
| 2020-07-27 | $15.13 | $15.81 | $15.06 | $15.59 | $15.59 | 792,937 |
| 2020-07-24 | $15.47 | $15.58 | $14.93 | $15.13 | $15.13 | 688,758 |
| 2020-07-23 | $15.58 | $15.96 | $15.52 | $15.66 | $15.66 | 515,766 |
| 2020-07-22 | $15.82 | $15.97 | $15.43 | $15.58 | $15.58 | 504,793 |
| 2020-07-21 | $16.25 | $16.44 | $15.52 | $15.83 | $15.83 | 759,666 |
| 2020-07-20 | $15.70 | $16.18 | $15.42 | $15.96 | $15.96 | 860,191 |
| 2020-07-17 | $15.35 | $15.79 | $15.35 | $15.67 | $15.67 | 482,000 |
| 2020-07-16 | $15.25 | $15.47 | $15.06 | $15.35 | $15.35 | 790,100 |
| 2020-07-15 | $15.21 | $15.86 | $15.10 | $15.52 | $15.52 | 869,600 |
| 2020-07-14 | $15.00 | $15.14 | $14.67 | $14.90 | $14.90 | 609,200 |
| 2020-07-13 | $15.58 | $15.75 | $14.98 | $15.01 | $15.01 | 931,700 |
| 2020-07-10 | $14.91 | $15.28 | $14.65 | $15.26 | $15.26 | 1,013,700 |
| 2020-07-09 | $15.12 | $15.40 | $14.82 | $14.90 | $14.90 | 846,500 |
| 2020-07-08 | $15.25 | $15.60 | $15.03 | $15.03 | $15.03 | 815,900 |
| 2020-07-07 | $15.81 | $16.00 | $15.23 | $15.24 | $15.24 | 809,500 |
| 2020-07-06 | $16.04 | $16.28 | $15.81 | $16.06 | $16.06 | 855,500 |
| 2020-07-02 | $16.03 | $16.30 | $15.63 | $15.66 | $15.66 | 879,800 |
| 2020-07-01 | $15.63 | $16.06 | $15.60 | $15.77 | $15.77 | 577,300 |
| 2020-06-30 | $15.72 | $16.18 | $15.67 | $15.86 | $15.86 | 735,300 |
| 2020-06-29 | $15.32 | $16.05 | $15.25 | $15.72 | $15.72 | 738,600 |
| 2020-06-26 | $15.70 | $15.79 | $15.02 | $15.22 | $15.22 | 7,088,776 |
| 2020-06-25 | $15.64 | $15.85 | $15.19 | $15.78 | $15.78 | 1,391,681 |
| 2020-06-24 | $16.25 | $16.42 | $15.53 | $15.74 | $15.74 | 1,322,222 |
| 2020-06-23 | $17.33 | $17.33 | $16.24 | $16.27 | $16.27 | 1,346,660 |
| 2020-06-22 | $16.57 | $17.08 | $16.19 | $16.84 | $16.84 | 1,232,019 |
| 2020-06-19 | $17.21 | $17.62 | $16.48 | $16.48 | $16.48 | 2,175,809 |
| 2020-06-18 | $16.64 | $17.02 | $16.30 | $16.71 | $16.71 | 768,208 |
| 2020-06-17 | $17.31 | $17.37 | $16.72 | $16.83 | $16.83 | 738,508 |
| 2020-06-16 | $17.89 | $17.89 | $16.85 | $17.30 | $17.30 | 1,049,204 |
| 2020-06-15 | $16.41 | $17.50 | $16.00 | $17.24 | $17.24 | 925,395 |
| 2020-06-12 | $16.87 | $17.15 | $16.28 | $16.69 | $16.69 | 835,991 |
| 2020-06-11 | $17.13 | $17.49 | $16.31 | $16.44 | $16.44 | 1,254,370 |
| 2020-06-10 | $18.89 | $19.17 | $17.83 | $18.00 | $18.00 | 929,962 |
| 2020-06-09 | $18.10 | $19.31 | $18.03 | $18.75 | $18.75 | 1,100,820 |
| 2020-06-08 | $19.18 | $19.32 | $18.34 | $18.39 | $18.39 | 1,375,871 |
| 2020-06-05 | $19.47 | $19.66 | $19.02 | $19.11 | $19.11 | 1,073,344 |
| 2020-06-04 | $19.74 | $19.88 | $18.90 | $19.00 | $19.00 | 904,788 |
| 2020-06-03 | $20.57 | $20.83 | $19.49 | $19.88 | $19.88 | 1,303,033 |
| 2020-06-02 | $18.08 | $20.55 | $17.81 | $20.30 | $20.30 | 2,468,637 |
| 2020-06-01 | $17.81 | $18.66 | $17.71 | $17.99 | $17.99 | 994,451 |
| 2020-05-29 | $18.00 | $18.15 | $17.32 | $17.86 | $17.86 | 687,743 |
| 2020-05-28 | $18.84 | $19.11 | $18.08 | $18.15 | $18.15 | 624,154 |
| 2020-05-27 | $19.00 | $19.14 | $18.26 | $18.91 | $18.91 | 942,522 |
| 2020-05-26 | $18.44 | $19.10 | $18.27 | $18.75 | $18.75 | 1,200,830 |
| 2020-05-22 | $18.20 | $18.31 | $17.63 | $17.93 | $17.93 | 580,861 |
| 2020-05-21 | $18.06 | $18.60 | $17.63 | $18.19 | $18.19 | 1,122,100 |
| 2020-05-20 | $17.39 | $17.67 | $16.96 | $17.33 | $17.33 | 723,245 |
| 2020-05-19 | $17.48 | $17.59 | $16.52 | $17.05 | $17.05 | 794,221 |
| 2020-05-18 | $16.88 | $17.85 | $16.71 | $17.65 | $17.65 | 1,083,445 |
| 2020-05-15 | $15.30 | $16.30 | $15.20 | $16.18 | $16.18 | 1,032,613 |
| 2020-05-14 | $15.09 | $15.89 | $14.53 | $15.15 | $15.15 | 1,790,435 |
| 2020-05-13 | $16.51 | $16.94 | $16.17 | $16.35 | $16.35 | 803,600 |
| 2020-05-12 | $17.25 | $17.28 | $16.53 | $16.55 | $16.55 | 694,322 |
| 2020-05-11 | $17.56 | $17.87 | $17.08 | $17.18 | $17.18 | 1,034,362 |
| 2020-05-08 | $17.12 | $17.94 | $17.00 | $17.80 | $17.80 | 823,412 |
| 2020-05-07 | $18.08 | $18.33 | $16.85 | $16.88 | $16.88 | 621,605 |
| 2020-05-06 | $17.18 | $18.26 | $16.80 | $17.90 | $17.90 | 857,117 |
| 2020-05-05 | $17.44 | $17.72 | $16.52 | $16.66 | $16.66 | 488,039 |
| 2020-05-04 | $16.22 | $17.32 | $16.03 | $17.30 | $17.30 | 417,723 |
| 2020-05-01 | $17.23 | $17.29 | $16.35 | $16.48 | $16.48 | 672,752 |
| 2020-04-30 | $19.07 | $19.20 | $17.56 | $17.70 | $17.70 | 911,042 |
| 2020-04-29 | $17.80 | $19.45 | $17.27 | $19.40 | $19.40 | 962,663 |
| 2020-04-28 | $18.32 | $18.44 | $16.85 | $17.04 | $17.04 | 626,732 |
| 2020-04-27 | $16.43 | $18.06 | $16.30 | $17.67 | $17.67 | 883,873 |
| 2020-04-24 | $16.28 | $16.39 | $15.66 | $16.09 | $16.09 | 549,101 |
| 2020-04-23 | $15.91 | $16.60 | $15.83 | $16.10 | $16.10 | 900,295 |
| 2020-04-22 | $16.54 | $16.64 | $15.84 | $15.97 | $15.97 | 561,778 |
| 2020-04-21 | $16.76 | $16.99 | $16.03 | $16.11 | $16.11 | 506,812 |
| 2020-04-20 | $16.40 | $17.81 | $16.35 | $17.11 | $17.11 | 601,052 |
| 2020-04-17 | $16.34 | $16.87 | $16.04 | $16.73 | $16.73 | 420,668 |
| 2020-04-16 | $15.79 | $15.99 | $15.41 | $15.93 | $15.93 | 357,138 |
| 2020-04-15 | $15.87 | $16.01 | $15.43 | $15.63 | $15.63 | 444,281 |
| 2020-04-14 | $16.63 | $16.76 | $16.30 | $16.49 | $16.49 | 296,517 |
| 2020-04-13 | $16.59 | $16.60 | $15.72 | $16.08 | $16.08 | 567,420 |
| 2020-04-09 | $15.77 | $16.60 | $15.65 | $16.59 | $16.59 | 656,670 |
| 2020-04-08 | $15.10 | $15.65 | $14.76 | $15.58 | $15.58 | 603,184 |
| 2020-04-07 | $16.30 | $16.47 | $14.64 | $14.80 | $14.80 | 824,351 |
| 2020-04-06 | $14.46 | $16.10 | $14.31 | $16.00 | $16.00 | 845,620 |
| 2020-04-03 | $14.20 | $14.76 | $13.50 | $13.79 | $13.79 | 846,105 |
| 2020-04-02 | $13.98 | $14.37 | $13.61 | $14.16 | $14.16 | 959,259 |
| 2020-04-01 | $15.46 | $15.74 | $13.90 | $14.06 | $14.06 | 1,114,925 |
| 2020-03-31 | $15.72 | $16.51 | $15.57 | $15.95 | $15.95 | 994,260 |
| 2020-03-30 | $16.03 | $16.43 | $15.28 | $15.70 | $15.70 | 616,507 |
| 2020-03-27 | $15.75 | $16.42 | $15.08 | $15.62 | $15.62 | 856,329 |
| 2020-03-26 | $15.74 | $16.69 | $15.64 | $16.59 | $16.59 | 592,499 |
| 2020-03-25 | $15.43 | $16.48 | $15.03 | $15.55 | $15.55 | 824,224 |
| 2020-03-24 | $17.09 | $17.30 | $14.90 | $15.31 | $15.31 | 1,044,914 |
| 2020-03-23 | $17.17 | $17.89 | $16.47 | $16.58 | $16.58 | 1,245,970 |
| 2020-03-20 | $17.44 | $17.45 | $16.75 | $17.14 | $17.14 | 1,666,145 |
| 2020-03-19 | $15.95 | $17.34 | $15.80 | $16.68 | $16.68 | 1,286,074 |
| 2020-03-18 | $14.79 | $15.43 | $13.90 | $15.30 | $15.30 | 912,079 |
| 2020-03-17 | $14.14 | $16.99 | $13.72 | $15.94 | $15.94 | 1,582,909 |
| 2020-03-16 | $12.90 | $14.24 | $12.25 | $13.94 | $13.94 | 1,020,753 |
| 2020-03-13 | $13.80 | $14.55 | $12.96 | $14.50 | $14.50 | 1,001,575 |
| 2020-03-12 | $12.37 | $14.25 | $12.18 | $13.02 | $13.02 | 1,097,122 |
| 2020-03-11 | $14.07 | $14.84 | $13.79 | $14.16 | $14.16 | 932,977 |
| 2020-03-10 | $14.72 | $15.04 | $14.00 | $14.59 | $14.59 | 865,973 |
| 2020-03-09 | $14.01 | $14.41 | $13.50 | $14.08 | $14.08 | 970,094 |
| 2020-03-06 | $14.90 | $15.60 | $14.65 | $14.99 | $14.99 | 685,935 |
| 2020-03-05 | $15.70 | $15.99 | $15.00 | $15.30 | $15.30 | 756,229 |
| 2020-03-04 | $16.06 | $16.23 | $15.34 | $16.21 | $16.21 | 567,804 |
| 2020-03-03 | $16.10 | $16.98 | $15.38 | $15.72 | $15.72 | 729,731 |
| 2020-03-02 | $16.03 | $16.39 | $15.49 | $16.06 | $16.06 | 1,084,607 |
| 2020-02-28 | $15.10 | $16.34 | $14.93 | $16.00 | $16.00 | 1,174,460 |
| 2020-02-27 | $16.95 | $17.01 | $15.12 | $15.15 | $15.15 | 1,746,800 |
| 2020-02-26 | $18.15 | $18.33 | $16.90 | $17.44 | $17.44 | 2,021,891 |
| 2020-02-25 | $19.25 | $19.59 | $18.22 | $18.26 | $18.26 | 840,445 |
| 2020-02-24 | $19.30 | $19.66 | $19.09 | $19.13 | $19.13 | 489,613 |
| 2020-02-21 | $20.54 | $20.55 | $19.80 | $20.21 | $20.21 | 557,464 |
| 2020-02-20 | $20.18 | $20.65 | $20.13 | $20.61 | $20.61 | 750,308 |
| 2020-02-19 | $20.40 | $20.58 | $19.97 | $20.18 | $20.18 | 500,599 |
| 2020-02-18 | $19.67 | $20.40 | $19.54 | $20.29 | $20.29 | 494,788 |
| 2020-02-14 | $20.34 | $20.34 | $19.68 | $19.77 | $19.77 | 451,102 |
| 2020-02-13 | $20.34 | $20.47 | $19.91 | $20.39 | $20.39 | 527,970 |
| 2020-02-12 | $19.96 | $21.00 | $19.96 | $20.55 | $20.55 | 702,518 |
| 2020-02-11 | $18.85 | $19.70 | $18.74 | $19.70 | $19.70 | 579,432 |
| 2020-02-10 | $18.29 | $18.81 | $18.29 | $18.74 | $18.74 | 453,771 |
| 2020-02-07 | $18.95 | $18.98 | $18.22 | $18.60 | $18.60 | 463,719 |
| 2020-02-06 | $19.64 | $19.64 | $18.93 | $18.98 | $18.98 | 539,191 |
| 2020-02-05 | $19.62 | $19.73 | $19.20 | $19.48 | $19.48 | 689,201 |
| 2020-02-04 | $19.31 | $19.81 | $19.21 | $19.27 | $19.27 | 563,429 |
| 2020-02-03 | $18.19 | $19.15 | $18.03 | $18.92 | $18.92 | 731,749 |
| 2020-01-31 | $18.81 | $18.81 | $17.93 | $17.98 | $17.98 | 1,044,835 |
| 2020-01-30 | $18.68 | $18.98 | $18.43 | $18.88 | $18.88 | 571,769 |
| 2020-01-29 | $19.32 | $19.39 | $18.80 | $19.00 | $19.00 | 761,883 |
| 2020-01-28 | $19.69 | $20.03 | $19.32 | $19.40 | $19.40 | 725,461 |
| 2020-01-27 | $19.68 | $19.87 | $18.94 | $19.58 | $19.58 | 817,654 |
| 2020-01-24 | $21.62 | $21.81 | $20.02 | $20.09 | $20.09 | 891,724 |
| 2020-01-23 | $21.65 | $21.97 | $21.16 | $21.60 | $21.60 | 480,707 |
| 2020-01-22 | $21.78 | $22.04 | $21.65 | $21.67 | $21.67 | 396,516 |
| 2020-01-21 | $21.95 | $21.96 | $21.45 | $21.77 | $21.77 | 592,307 |
| 2020-01-17 | $21.95 | $22.21 | $21.57 | $21.77 | $21.77 | 602,195 |
| 2020-01-16 | $21.13 | $21.91 | $20.91 | $21.89 | $21.89 | 708,115 |
| 2020-01-15 | $21.12 | $21.79 | $20.95 | $21.07 | $21.07 | 579,787 |
| 2020-01-14 | $21.22 | $21.45 | $20.67 | $21.02 | $21.02 | 531,489 |
| 2020-01-13 | $20.73 | $21.34 | $20.42 | $21.22 | $21.22 | 730,296 |
| 2020-01-10 | $20.54 | $20.58 | $20.06 | $20.50 | $20.50 | 339,388 |
| 2020-01-09 | $20.90 | $21.13 | $20.39 | $20.51 | $20.51 | 416,486 |
| 2020-01-08 | $20.12 | $21.34 | $20.12 | $20.93 | $20.93 | 711,389 |
| 2020-01-07 | $19.70 | $20.15 | $19.51 | $20.06 | $20.06 | 423,608 |
| 2020-01-06 | $19.50 | $19.83 | $19.22 | $19.74 | $19.74 | 478,268 |
| 2020-01-03 | $19.80 | $20.03 | $19.72 | $19.76 | $19.76 | 310,596 |
| 2020-01-02 | $20.49 | $20.50 | $19.93 | $20.14 | $20.14 | 308,148 |
| 2019-12-31 | $19.77 | $20.52 | $19.77 | $20.23 | $20.23 | 373,853 |
| 2019-12-30 | $20.53 | $20.53 | $19.80 | $19.84 | $19.84 | 347,009 |
| 2019-12-27 | $20.86 | $20.90 | $20.42 | $20.48 | $20.48 | 226,344 |
| 2019-12-26 | $20.44 | $20.81 | $20.36 | $20.72 | $20.72 | 377,139 |
| 2019-12-24 | $20.91 | $20.91 | $20.42 | $20.52 | $20.52 | 123,602 |
| 2019-12-23 | $20.51 | $21.02 | $20.23 | $20.90 | $20.90 | 320,955 |
| 2019-12-20 | $21.39 | $21.39 | $20.52 | $20.52 | $20.52 | 784,376 |
| 2019-12-19 | $21.25 | $21.63 | $21.13 | $21.23 | $21.23 | 497,242 |
| 2019-12-18 | $20.90 | $21.46 | $20.78 | $21.13 | $21.13 | 629,640 |
| 2019-12-17 | $20.41 | $20.90 | $20.20 | $20.90 | $20.90 | 438,365 |
| 2019-12-16 | $20.47 | $20.71 | $20.34 | $20.40 | $20.40 | 389,942 |
| 2019-12-13 | $20.76 | $20.93 | $20.27 | $20.38 | $20.38 | 547,461 |
| 2019-12-12 | $20.05 | $20.82 | $19.89 | $20.75 | $20.75 | 652,758 |
| 2019-12-11 | $19.59 | $20.09 | $19.50 | $20.05 | $20.05 | 599,815 |
| 2019-12-10 | $19.21 | $19.65 | $19.20 | $19.46 | $19.46 | 544,416 |
| 2019-12-09 | $18.98 | $19.35 | $18.87 | $19.28 | $19.28 | 561,514 |
| 2019-12-06 | $18.72 | $19.13 | $18.62 | $19.04 | $19.04 | 444,146 |
| 2019-12-05 | $18.56 | $18.85 | $18.43 | $18.53 | $18.53 | 677,761 |
| 2019-12-04 | $18.42 | $18.62 | $18.35 | $18.42 | $18.42 | 366,106 |
| 2019-12-03 | $17.82 | $18.28 | $17.70 | $18.25 | $18.25 | 632,214 |
| 2019-12-02 | $18.42 | $18.63 | $17.98 | $18.11 | $18.11 | 527,158 |
| 2019-11-29 | $18.48 | $18.57 | $18.17 | $18.44 | $18.44 | 372,745 |
| 2019-11-27 | $18.59 | $18.69 | $18.33 | $18.47 | $18.47 | 464,281 |
| 2019-11-26 | $19.15 | $19.29 | $18.52 | $18.55 | $18.55 | 662,497 |
| 2019-11-25 | $18.87 | $19.23 | $18.70 | $19.19 | $19.19 | 421,270 |
| 2019-11-22 | $18.74 | $19.10 | $18.60 | $18.69 | $18.69 | 499,915 |
| 2019-11-21 | $18.84 | $18.84 | $18.34 | $18.55 | $18.55 | 623,641 |
| 2019-11-20 | $18.50 | $18.72 | $18.22 | $18.62 | $18.62 | 833,405 |
| 2019-11-19 | $19.06 | $19.12 | $18.47 | $18.64 | $18.64 | 707,583 |
| 2019-11-18 | $19.00 | $19.25 | $18.80 | $18.94 | $18.94 | 645,343 |
| 2019-11-15 | $19.24 | $19.49 | $18.71 | $19.11 | $19.11 | 532,942 |
| 2019-11-14 | $18.35 | $19.74 | $18.35 | $19.15 | $19.15 | 1,504,079 |
| 2019-11-13 | $19.00 | $19.55 | $18.00 | $18.38 | $18.38 | 2,703,615 |
| 2019-11-12 | $20.71 | $21.07 | $20.56 | $20.69 | $20.69 | 670,892 |
| 2019-11-11 | $20.86 | $21.07 | $20.65 | $20.68 | $20.68 | 584,761 |
| 2019-11-08 | $20.69 | $21.09 | $20.57 | $21.04 | $21.04 | 316,380 |
| 2019-11-07 | $21.16 | $21.27 | $20.65 | $20.81 | $20.81 | 366,034 |
| 2019-11-06 | $21.44 | $21.68 | $20.72 | $20.83 | $20.83 | 664,043 |
| 2019-11-05 | $21.38 | $21.94 | $21.26 | $21.32 | $21.32 | 678,398 |
| 2019-11-04 | $21.37 | $21.48 | $21.06 | $21.23 | $21.23 | 392,633 |
| 2019-11-01 | $20.83 | $21.40 | $20.66 | $21.01 | $21.01 | 475,035 |
| 2019-10-31 | $20.36 | $20.95 | $20.18 | $20.68 | $20.68 | 534,568 |
| 2019-10-30 | $20.93 | $20.93 | $20.12 | $20.39 | $20.39 | 343,995 |
| 2019-10-29 | $20.85 | $21.20 | $20.73 | $20.82 | $20.82 | 749,637 |
| 2019-10-28 | $20.30 | $20.88 | $20.30 | $20.71 | $20.71 | 374,236 |
| 2019-10-25 | $19.33 | $20.35 | $19.17 | $20.23 | $20.23 | 476,584 |
| 2019-10-24 | $19.60 | $19.68 | $19.20 | $19.30 | $19.30 | 493,093 |
| 2019-10-23 | $19.68 | $19.79 | $19.48 | $19.56 | $19.56 | 492,244 |
| 2019-10-22 | $19.69 | $20.20 | $19.38 | $19.89 | $19.89 | 487,441 |
| 2019-10-21 | $19.90 | $20.39 | $18.88 | $19.64 | $19.64 | 608,283 |
| 2019-10-18 | $20.33 | $20.58 | $19.91 | $20.54 | $20.54 | 678,163 |
| 2019-10-17 | $20.71 | $20.71 | $20.32 | $20.49 | $20.49 | 266,638 |
| 2019-10-16 | $20.63 | $21.21 | $20.48 | $20.62 | $20.62 | 535,218 |
| 2019-10-15 | $20.48 | $20.93 | $20.39 | $20.65 | $20.65 | 397,554 |
| 2019-10-14 | $20.14 | $20.58 | $20.07 | $20.42 | $20.42 | 386,462 |
| 2019-10-11 | $20.03 | $20.57 | $19.92 | $20.22 | $20.22 | 501,496 |
| 2019-10-10 | $19.57 | $19.92 | $19.37 | $19.84 | $19.84 | 507,249 |
| 2019-10-09 | $19.47 | $19.70 | $19.34 | $19.58 | $19.58 | 305,580 |
| 2019-10-08 | $19.50 | $19.57 | $19.03 | $19.26 | $19.26 | 375,691 |
| 2019-10-07 | $19.72 | $20.21 | $19.65 | $19.83 | $19.83 | 228,881 |
| 2019-10-04 | $20.03 | $20.22 | $19.75 | $19.95 | $19.95 | 276,120 |
| 2019-10-03 | $20.17 | $20.22 | $19.59 | $19.99 | $19.99 | 465,451 |
| 2019-10-02 | $20.26 | $20.28 | $19.84 | $20.25 | $20.25 | 477,139 |
| 2019-10-01 | $21.31 | $21.70 | $20.42 | $20.43 | $20.43 | 405,608 |
| 2019-09-30 | $21.12 | $21.49 | $20.81 | $21.31 | $21.31 | 307,826 |
| 2019-09-27 | $21.53 | $21.74 | $21.09 | $21.16 | $21.16 | 291,791 |
| 2019-09-26 | $21.82 | $21.82 | $21.23 | $21.43 | $21.43 | 476,929 |
| 2019-09-25 | $21.69 | $21.94 | $21.27 | $21.88 | $21.88 | 464,522 |
| 2019-09-24 | $22.96 | $23.13 | $21.68 | $21.72 | $21.72 | 607,986 |
| 2019-09-23 | $22.86 | $23.17 | $22.65 | $22.97 | $22.97 | 335,719 |
| 2019-09-20 | $23.17 | $23.54 | $22.80 | $22.82 | $22.82 | 621,242 |
| 2019-09-19 | $23.44 | $23.91 | $23.19 | $23.27 | $23.27 | 433,897 |
| 2019-09-18 | $24.63 | $24.74 | $23.25 | $23.47 | $23.47 | 425,564 |
| 2019-09-17 | $24.47 | $24.75 | $24.07 | $24.68 | $24.68 | 253,107 |
| 2019-09-16 | $24.50 | $24.97 | $24.14 | $24.62 | $24.62 | 401,280 |
| 2019-09-13 | $24.91 | $25.48 | $24.64 | $24.86 | $24.86 | 437,510 |
| 2019-09-12 | $25.33 | $25.39 | $24.27 | $24.82 | $24.82 | 497,940 |
| 2019-09-11 | $25.03 | $25.52 | $24.81 | $25.47 | $25.47 | 500,035 |
| 2019-09-10 | $24.33 | $25.04 | $24.12 | $24.90 | $24.90 | 450,249 |
| 2019-09-09 | $24.19 | $24.51 | $24.00 | $24.44 | $24.44 | 451,486 |
| 2019-09-06 | $24.37 | $24.42 | $23.97 | $24.09 | $24.09 | 276,496 |
| 2019-09-05 | $24.36 | $24.96 | $24.22 | $24.33 | $24.33 | 472,664 |
| 2019-09-04 | $23.77 | $24.09 | $23.47 | $24.05 | $24.05 | 667,934 |
| 2019-09-03 | $23.67 | $23.84 | $23.12 | $23.47 | $23.47 | 595,138 |
| 2019-08-30 | $23.60 | $24.06 | $23.56 | $23.82 | $23.82 | 586,744 |
| 2019-08-29 | $23.10 | $23.67 | $23.02 | $23.55 | $23.55 | 504,406 |
| 2019-08-28 | $22.17 | $22.76 | $22.08 | $22.73 | $22.73 | 464,369 |
| 2019-08-27 | $22.70 | $22.76 | $22.16 | $22.25 | $22.25 | 483,402 |
| 2019-08-26 | $22.91 | $22.97 | $22.17 | $22.60 | $22.60 | 505,031 |
| 2019-08-23 | $23.19 | $23.22 | $22.50 | $22.62 | $22.62 | 821,019 |
| 2019-08-22 | $23.01 | $23.38 | $22.87 | $23.22 | $23.22 | 431,993 |
| 2019-08-21 | $23.02 | $23.14 | $22.59 | $22.89 | $22.89 | 392,019 |
| 2019-08-20 | $22.81 | $22.98 | $22.35 | $22.76 | $22.76 | 407,846 |
| 2019-08-19 | $23.14 | $23.41 | $22.83 | $22.99 | $22.99 | 492,277 |
| 2019-08-16 | $22.33 | $22.75 | $22.26 | $22.72 | $22.72 | 490,984 |
| 2019-08-15 | $22.32 | $22.38 | $21.80 | $22.19 | $22.19 | 453,506 |
| 2019-08-14 | $22.82 | $22.82 | $22.08 | $22.34 | $22.34 | 441,399 |
| 2019-08-13 | $23.39 | $23.90 | $23.06 | $23.14 | $23.14 | 462,719 |
| 2019-08-12 | $23.70 | $23.70 | $23.25 | $23.38 | $23.38 | 402,402 |
| 2019-08-09 | $24.05 | $24.20 | $23.76 | $23.83 | $23.83 | 422,344 |
| 2019-08-08 | $23.88 | $24.26 | $23.67 | $24.21 | $24.21 | 506,729 |
| 2019-08-07 | $23.81 | $24.25 | $23.57 | $24.17 | $24.17 | 853,990 |
| 2019-08-06 | $24.68 | $24.70 | $23.81 | $24.19 | $24.19 | 705,087 |
| 2019-08-05 | $24.16 | $24.44 | $23.80 | $24.37 | $24.37 | 926,002 |
| 2019-08-02 | $25.18 | $25.63 | $24.31 | $24.64 | $24.64 | 798,628 |
| 2019-08-01 | $27.46 | $27.80 | $25.20 | $25.73 | $25.73 | 1,581,232 |
| 2019-07-31 | $27.75 | $29.35 | $26.80 | $27.89 | $27.89 | 1,759,927 |
| 2019-07-30 | $28.22 | $28.43 | $27.69 | $28.40 | $28.40 | 879,415 |
| 2019-07-29 | $28.78 | $28.78 | $27.99 | $28.49 | $28.49 | 861,275 |
| 2019-07-26 | $28.86 | $29.45 | $28.76 | $29.27 | $29.27 | 508,291 |
| 2019-07-25 | $28.88 | $29.02 | $28.36 | $28.67 | $28.67 | 464,338 |
| 2019-07-24 | $28.41 | $29.09 | $28.10 | $29.02 | $29.02 | 462,786 |
| 2019-07-23 | $28.99 | $29.05 | $28.26 | $28.59 | $28.59 | 425,050 |
| 2019-07-22 | $28.49 | $28.92 | $28.42 | $28.77 | $28.77 | 492,940 |
| 2019-07-19 | $29.07 | $29.21 | $28.44 | $28.45 | $28.45 | 682,967 |
| 2019-07-18 | $29.36 | $29.36 | $28.51 | $29.06 | $29.06 | 747,726 |
| 2019-07-17 | $30.00 | $30.19 | $28.59 | $29.49 | $29.49 | 914,947 |
| 2019-07-16 | $29.22 | $30.60 | $29.04 | $29.88 | $29.88 | 934,535 |
| 2019-07-15 | $29.28 | $29.62 | $28.98 | $29.29 | $29.29 | 403,102 |
| 2019-07-12 | $29.38 | $29.50 | $28.66 | $29.26 | $29.26 | 628,542 |
| 2019-07-11 | $29.31 | $30.02 | $28.57 | $29.33 | $29.33 | 742,136 |
| 2019-07-10 | $29.07 | $29.32 | $28.40 | $29.25 | $29.25 | 662,960 |
| 2019-07-09 | $27.97 | $29.68 | $27.97 | $28.99 | $28.99 | 1,031,693 |
| 2019-07-08 | $27.64 | $28.22 | $27.37 | $28.00 | $28.00 | 517,678 |
| 2019-07-05 | $27.70 | $28.16 | $27.19 | $27.97 | $27.97 | 372,170 |
| 2019-07-03 | $27.36 | $27.86 | $27.00 | $27.73 | $27.73 | 340,004 |
| 2019-07-02 | $28.56 | $28.65 | $26.96 | $27.50 | $27.50 | 733,615 |
| 2019-07-01 | $29.00 | $29.52 | $27.80 | $28.32 | $28.32 | 1,138,134 |
| 2019-06-28 | $25.73 | $29.44 | $25.69 | $29.37 | $29.37 | 5,222,365 |
| 2019-06-27 | $25.35 | $25.96 | $25.30 | $25.67 | $25.67 | 442,159 |
| 2019-06-26 | $24.61 | $25.33 | $24.17 | $25.20 | $25.20 | 356,566 |
| 2019-06-25 | $24.24 | $24.67 | $24.16 | $24.41 | $24.41 | 442,470 |
| 2019-06-24 | $25.11 | $25.55 | $23.97 | $24.19 | $24.19 | 514,327 |
| 2019-06-21 | $23.64 | $25.28 | $23.44 | $24.93 | $24.93 | 1,598,134 |
| 2019-06-20 | $23.95 | $23.95 | $23.57 | $23.73 | $23.73 | 270,946 |
| 2019-06-19 | $23.67 | $23.71 | $23.20 | $23.59 | $23.59 | 242,419 |
| 2019-06-18 | $23.45 | $24.03 | $23.25 | $23.53 | $23.53 | 344,904 |
| 2019-06-17 | $22.66 | $23.50 | $22.64 | $23.28 | $23.28 | 312,476 |
| 2019-06-14 | $22.63 | $22.73 | $22.19 | $22.52 | $22.52 | 338,351 |
| 2019-06-13 | $22.40 | $22.92 | $22.25 | $22.80 | $22.80 | 460,016 |
| 2019-06-12 | $22.16 | $22.56 | $21.98 | $22.25 | $22.25 | 304,137 |
| 2019-06-11 | $22.83 | $22.94 | $22.08 | $22.16 | $22.16 | 340,976 |
| 2019-06-10 | $23.03 | $23.44 | $22.58 | $22.63 | $22.63 | 284,270 |
| 2019-06-07 | $22.72 | $22.96 | $22.54 | $22.89 | $22.89 | 234,068 |
| 2019-06-06 | $22.92 | $22.92 | $22.29 | $22.49 | $22.49 | 269,916 |
| 2019-06-05 | $22.78 | $22.91 | $22.34 | $22.73 | $22.73 | 252,257 |
| 2019-06-04 | $22.27 | $22.72 | $22.27 | $22.64 | $22.64 | 238,275 |
| 2019-06-03 | $21.82 | $22.20 | $21.79 | $22.02 | $22.02 | 303,153 |
| 2019-05-31 | $22.04 | $22.06 | $21.55 | $21.91 | $21.91 | 352,704 |
| 2019-05-30 | $22.11 | $22.58 | $22.01 | $22.49 | $22.49 | 294,601 |
| 2019-05-29 | $22.05 | $22.15 | $21.59 | $22.02 | $22.02 | 388,455 |
| 2019-05-28 | $22.57 | $22.65 | $22.10 | $22.11 | $22.11 | 226,948 |
| 2019-05-24 | $22.54 | $22.94 | $22.42 | $22.62 | $22.62 | 167,756 |
| 2019-05-23 | $22.73 | $22.80 | $21.95 | $22.43 | $22.43 | 372,012 |
| 2019-05-22 | $23.32 | $23.53 | $22.93 | $23.15 | $23.15 | 209,335 |
| 2019-05-21 | $23.06 | $23.55 | $22.90 | $23.46 | $23.46 | 262,939 |
| 2019-05-20 | $22.99 | $23.11 | $22.63 | $22.76 | $22.76 | 398,444 |
| 2019-05-17 | $23.58 | $23.86 | $23.37 | $23.39 | $23.39 | 200,679 |
| 2019-05-16 | $23.53 | $24.11 | $23.29 | $23.89 | $23.89 | 356,165 |
| 2019-05-15 | $23.00 | $23.66 | $22.40 | $23.54 | $23.54 | 285,280 |
| 2019-05-14 | $22.75 | $23.41 | $22.73 | $23.29 | $23.29 | 304,128 |
| 2019-05-13 | $23.35 | $23.50 | $22.43 | $22.54 | $22.54 | 424,823 |
| 2019-05-10 | $23.76 | $24.38 | $23.56 | $24.11 | $24.11 | 320,113 |
| 2019-05-09 | $24.19 | $24.19 | $23.50 | $23.97 | $23.97 | 407,665 |
| 2019-05-08 | $23.82 | $24.69 | $23.53 | $24.55 | $24.55 | 575,173 |
| 2019-05-07 | $25.36 | $25.49 | $24.55 | $24.87 | $24.87 | 716,931 |
| 2019-05-06 | $25.64 | $25.90 | $25.12 | $25.69 | $25.69 | 928,168 |
| 2019-05-03 | $24.09 | $25.96 | $23.88 | $25.69 | $25.69 | 955,426 |
| 2019-05-02 | $24.14 | $24.53 | $22.78 | $23.81 | $23.81 | 690,746 |
| 2019-05-01 | $23.41 | $23.60 | $22.90 | $22.95 | $22.95 | 446,343 |
| 2019-04-30 | $23.18 | $23.29 | $22.82 | $23.25 | $23.25 | 336,291 |
| 2019-04-29 | $23.37 | $23.61 | $23.17 | $23.22 | $23.22 | 322,156 |
| 2019-04-26 | $23.21 | $23.49 | $22.91 | $23.42 | $23.42 | 319,935 |
| 2019-04-25 | $23.70 | $23.75 | $23.20 | $23.28 | $23.28 | 383,123 |
| 2019-04-24 | $24.09 | $24.20 | $23.75 | $23.82 | $23.82 | 214,356 |
| 2019-04-23 | $23.68 | $24.34 | $23.64 | $24.05 | $24.05 | 285,150 |
| 2019-04-22 | $23.71 | $23.81 | $23.41 | $23.71 | $23.71 | 242,350 |
| 2019-04-18 | $24.01 | $24.01 | $23.47 | $23.81 | $23.81 | 308,755 |
| 2019-04-17 | $24.48 | $24.57 | $23.84 | $24.06 | $24.06 | 303,001 |
| 2019-04-16 | $24.60 | $24.77 | $24.32 | $24.37 | $24.37 | 319,436 |
| 2019-04-15 | $24.65 | $24.85 | $24.44 | $24.49 | $24.49 | 408,821 |
| 2019-04-12 | $24.60 | $24.88 | $24.37 | $24.60 | $24.60 | 244,543 |
| 2019-04-11 | $24.54 | $24.67 | $24.28 | $24.44 | $24.44 | 224,584 |
| 2019-04-10 | $24.32 | $24.51 | $24.10 | $24.51 | $24.51 | 414,762 |
| 2019-04-09 | $24.72 | $24.88 | $24.36 | $24.37 | $24.37 | 254,661 |
| 2019-04-08 | $25.00 | $25.00 | $24.55 | $24.78 | $24.78 | 342,506 |
| 2019-04-05 | $24.73 | $25.30 | $24.56 | $25.22 | $25.22 | 442,035 |
| 2019-04-04 | $24.97 | $25.17 | $24.29 | $24.66 | $24.66 | 324,058 |
| 2019-04-03 | $24.76 | $25.25 | $24.68 | $25.02 | $25.02 | 422,915 |
| 2019-04-02 | $24.37 | $24.78 | $24.23 | $24.59 | $24.59 | 448,225 |
| 2019-04-01 | $24.00 | $24.42 | $24.00 | $24.38 | $24.38 | 312,914 |
| 2019-03-29 | $23.81 | $23.93 | $23.59 | $23.82 | $23.82 | 215,289 |
| 2019-03-28 | $23.41 | $23.84 | $23.40 | $23.55 | $23.55 | 228,357 |
| 2019-03-27 | $23.60 | $23.71 | $23.10 | $23.41 | $23.41 | 345,928 |
| 2019-03-26 | $23.59 | $23.75 | $23.33 | $23.53 | $23.53 | 283,563 |
| 2019-03-25 | $23.38 | $23.49 | $22.55 | $23.38 | $23.38 | 466,050 |
| 2019-03-22 | $24.24 | $24.43 | $23.36 | $23.41 | $23.41 | 670,396 |
| 2019-03-21 | $23.91 | $24.57 | $23.56 | $24.39 | $24.39 | 340,864 |
| 2019-03-20 | $23.93 | $24.16 | $23.50 | $23.90 | $23.90 | 308,607 |
| 2019-03-19 | $24.05 | $24.24 | $23.76 | $23.85 | $23.85 | 445,167 |
| 2019-03-18 | $23.93 | $23.97 | $23.27 | $23.90 | $23.90 | 391,274 |
| 2019-03-15 | $23.88 | $24.12 | $23.75 | $23.80 | $23.80 | 820,526 |
| 2019-03-14 | $24.11 | $24.28 | $23.53 | $23.88 | $23.88 | 485,306 |
| 2019-03-13 | $23.89 | $24.38 | $23.83 | $24.15 | $24.15 | 566,265 |
| 2019-03-12 | $23.84 | $23.99 | $23.66 | $23.82 | $23.82 | 482,575 |
| 2019-03-11 | $23.23 | $24.05 | $23.11 | $23.76 | $23.76 | 522,774 |
| 2019-03-08 | $23.10 | $23.69 | $22.97 | $23.24 | $23.24 | 1,047,664 |
| 2019-03-07 | $24.00 | $24.50 | $22.50 | $22.95 | $22.95 | 2,791,800 |
| 2019-03-06 | $26.90 | $27.00 | $26.62 | $26.66 | $26.66 | 780,868 |
| 2019-03-05 | $27.04 | $27.14 | $26.78 | $27.00 | $27.00 | 578,439 |
| 2019-03-04 | $26.79 | $27.34 | $26.56 | $27.12 | $27.12 | 905,086 |
| 2019-03-01 | $28.60 | $28.60 | $26.70 | $26.81 | $26.81 | 1,608,004 |
| 2019-02-28 | $28.57 | $28.57 | $27.75 | $28.46 | $28.46 | 685,607 |
| 2019-02-27 | $28.43 | $28.84 | $28.14 | $28.67 | $28.67 | 555,923 |
| 2019-02-26 | $28.26 | $28.76 | $27.88 | $28.53 | $28.53 | 420,398 |
| 2019-02-25 | $28.13 | $28.77 | $28.10 | $28.33 | $28.33 | 558,587 |
| 2019-02-22 | $27.85 | $28.11 | $27.65 | $28.03 | $28.03 | 457,516 |
| 2019-02-21 | $28.39 | $28.57 | $27.54 | $27.76 | $27.76 | 712,433 |
| 2019-02-20 | $28.13 | $28.65 | $28.13 | $28.40 | $28.40 | 391,630 |
| 2019-02-19 | $27.92 | $28.59 | $27.90 | $28.03 | $28.03 | 729,734 |
| 2019-02-15 | $28.32 | $28.68 | $28.08 | $28.29 | $28.29 | 876,044 |
| 2019-02-14 | $27.91 | $28.37 | $27.85 | $28.21 | $28.21 | 573,780 |
| 2019-02-13 | $27.73 | $28.33 | $27.59 | $27.95 | $27.95 | 1,004,034 |
| 2019-02-12 | $26.27 | $27.97 | $25.91 | $27.69 | $27.69 | 1,238,912 |
| 2019-02-11 | $26.10 | $26.69 | $25.75 | $26.28 | $26.28 | 466,767 |
| 2019-02-08 | $25.24 | $26.19 | $25.21 | $25.94 | $25.94 | 367,996 |
| 2019-02-07 | $26.37 | $26.37 | $25.00 | $25.49 | $25.49 | 728,914 |
| 2019-02-06 | $26.56 | $27.16 | $26.36 | $26.66 | $26.66 | 634,990 |
| 2019-02-05 | $26.10 | $26.59 | $26.00 | $26.58 | $26.58 | 559,810 |
| 2019-02-04 | $25.81 | $26.22 | $25.35 | $26.19 | $26.19 | 431,984 |
| 2019-02-01 | $25.55 | $25.90 | $25.25 | $25.66 | $25.66 | 574,580 |
| 2019-01-31 | $24.53 | $25.60 | $24.51 | $25.53 | $25.53 | 942,296 |
| 2019-01-30 | $24.20 | $24.72 | $23.70 | $24.52 | $24.52 | 824,080 |
| 2019-01-29 | $23.74 | $25.18 | $23.72 | $24.07 | $24.07 | 1,778,614 |
| 2019-01-28 | $22.00 | $22.44 | $21.70 | $22.28 | $22.28 | 365,582 |
| 2019-01-25 | $21.91 | $22.46 | $21.51 | $22.32 | $22.32 | 576,696 |
| 2019-01-24 | $21.03 | $21.75 | $21.03 | $21.53 | $21.53 | 498,572 |
| 2019-01-23 | $20.65 | $21.17 | $20.65 | $21.05 | $21.05 | 423,995 |
| 2019-01-22 | $21.20 | $21.32 | $20.40 | $20.57 | $20.57 | 383,281 |
| 2019-01-18 | $21.01 | $21.43 | $20.86 | $21.28 | $21.28 | 413,358 |
| 2019-01-17 | $20.88 | $21.25 | $20.55 | $20.95 | $20.95 | 464,242 |
| 2019-01-16 | $21.29 | $21.62 | $20.82 | $20.92 | $20.92 | 649,721 |
| 2019-01-15 | $20.60 | $21.19 | $19.92 | $21.14 | $21.14 | 1,759,849 |
| 2019-01-14 | $19.49 | $19.66 | $19.22 | $19.27 | $19.27 | 372,271 |
| 2019-01-11 | $19.33 | $19.91 | $19.26 | $19.71 | $19.71 | 419,051 |
| 2019-01-10 | $19.20 | $19.49 | $19.09 | $19.47 | $19.47 | 156,029 |
| 2019-01-09 | $19.26 | $19.60 | $19.17 | $19.35 | $19.35 | 224,255 |
| 2019-01-08 | $19.10 | $19.36 | $18.72 | $19.13 | $19.13 | 375,148 |
| 2019-01-07 | $18.60 | $19.10 | $18.43 | $18.90 | $18.90 | 378,277 |
| 2019-01-04 | $18.31 | $18.79 | $18.29 | $18.51 | $18.51 | 218,777 |
| 2019-01-03 | $18.53 | $18.53 | $17.89 | $17.96 | $17.96 | 260,645 |
| 2019-01-02 | $17.76 | $18.93 | $17.73 | $18.78 | $18.78 | 399,029 |
| 2018-12-31 | $18.30 | $18.42 | $17.54 | $18.01 | $18.01 | 699,414 |
| 2018-12-28 | $18.03 | $18.63 | $17.82 | $18.22 | $18.22 | 439,292 |
| 2018-12-27 | $17.97 | $18.29 | $17.20 | $17.90 | $17.90 | 512,647 |
| 2018-12-26 | $17.46 | $18.41 | $17.06 | $18.40 | $18.40 | 853,014 |
| 2018-12-24 | $17.28 | $17.90 | $17.14 | $17.41 | $17.41 | 291,982 |
| 2018-12-21 | $19.01 | $19.06 | $17.36 | $17.41 | $17.41 | 679,499 |
| 2018-12-20 | $19.23 | $19.49 | $18.74 | $18.96 | $18.96 | 675,217 |
| 2018-12-19 | $18.63 | $19.50 | $18.41 | $19.35 | $19.35 | 1,183,731 |
| 2018-12-18 | $19.09 | $19.14 | $18.40 | $18.66 | $18.66 | 533,970 |
| 2018-12-17 | $19.44 | $19.65 | $18.81 | $18.88 | $18.88 | 612,476 |
| 2018-12-14 | $19.85 | $20.14 | $19.46 | $19.55 | $19.55 | 262,770 |
| 2018-12-13 | $20.72 | $20.93 | $19.96 | $20.12 | $20.12 | 311,752 |
| 2018-12-12 | $20.59 | $21.34 | $20.52 | $20.70 | $20.70 | 455,648 |
| 2018-12-11 | $20.18 | $20.61 | $19.97 | $20.30 | $20.30 | 288,523 |
| 2018-12-10 | $20.19 | $20.49 | $19.67 | $20.14 | $20.14 | 491,807 |
| 2018-12-07 | $20.65 | $20.82 | $20.16 | $20.25 | $20.25 | 351,368 |
| 2018-12-06 | $20.35 | $20.80 | $20.24 | $20.75 | $20.75 | 316,927 |
| 2018-12-04 | $21.64 | $21.64 | $20.70 | $20.71 | $20.71 | 327,440 |
| 2018-12-03 | $21.85 | $21.85 | $21.27 | $21.73 | $21.73 | 317,674 |
| 2018-11-30 | $21.48 | $21.61 | $21.06 | $21.39 | $21.39 | 242,245 |
| 2018-11-29 | $21.85 | $21.88 | $21.42 | $21.63 | $21.63 | 292,546 |
| 2018-11-28 | $21.43 | $21.88 | $21.07 | $21.84 | $21.84 | 229,243 |
| 2018-11-27 | $21.94 | $21.94 | $21.27 | $21.41 | $21.41 | 317,648 |
| 2018-11-26 | $21.51 | $22.10 | $21.41 | $22.03 | $22.03 | 336,076 |
| 2018-11-23 | $21.01 | $21.50 | $21.01 | $21.29 | $21.29 | 104,660 |
| 2018-11-21 | $21.01 | $21.52 | $20.97 | $21.14 | $21.14 | 330,203 |
| 2018-11-20 | $21.05 | $21.46 | $20.59 | $20.86 | $20.86 | 658,957 |
| 2018-11-19 | $22.33 | $22.61 | $21.32 | $21.50 | $21.50 | 482,736 |
| 2018-11-16 | $21.59 | $22.56 | $21.52 | $22.40 | $22.40 | 548,953 |
| 2018-11-15 | $22.00 | $22.20 | $21.25 | $21.96 | $21.96 | 1,102,557 |
| 2018-11-14 | $23.05 | $23.33 | $22.12 | $22.15 | $22.15 | 483,325 |
| 2018-11-13 | $23.01 | $23.47 | $22.67 | $22.79 | $22.79 | 408,513 |
| 2018-11-12 | $23.60 | $23.60 | $22.65 | $23.03 | $23.03 | 370,966 |
| 2018-11-09 | $24.32 | $24.32 | $23.44 | $23.76 | $23.76 | 417,811 |
| 2018-11-08 | $24.05 | $24.41 | $23.73 | $24.31 | $24.31 | 337,607 |
| 2018-11-07 | $23.80 | $24.36 | $23.55 | $24.16 | $24.16 | 515,962 |
| 2018-11-06 | $23.46 | $24.08 | $23.16 | $23.77 | $23.77 | 361,499 |
| 2018-11-05 | $24.10 | $24.70 | $23.36 | $23.50 | $23.50 | 720,370 |
| 2018-11-02 | $23.33 | $24.44 | $22.64 | $24.11 | $24.11 | 1,135,591 |
| 2018-11-01 | $21.21 | $24.11 | $21.00 | $22.85 | $22.85 | 2,523,306 |
| 2018-10-31 | $19.67 | $20.15 | $18.92 | $19.06 | $19.06 | 742,732 |
| 2018-10-30 | $19.10 | $20.14 | $19.10 | $20.10 | $20.10 | 322,936 |
| 2018-10-29 | $20.00 | $20.20 | $18.91 | $19.14 | $19.14 | 519,022 |
| 2018-10-26 | $19.71 | $20.29 | $19.43 | $19.77 | $19.77 | 684,339 |
| 2018-10-25 | $19.92 | $20.22 | $19.81 | $20.07 | $20.07 | 349,148 |
| 2018-10-24 | $20.35 | $20.77 | $19.77 | $19.79 | $19.79 | 638,741 |
| 2018-10-23 | $19.85 | $20.62 | $19.81 | $20.47 | $20.47 | 355,311 |
| 2018-10-22 | $20.20 | $20.58 | $20.12 | $20.37 | $20.37 | 245,228 |
| 2018-10-19 | $20.40 | $20.58 | $19.97 | $20.07 | $20.07 | 408,303 |
| 2018-10-18 | $20.93 | $21.07 | $20.29 | $20.32 | $20.32 | 289,873 |
| 2018-10-17 | $21.00 | $21.34 | $20.79 | $21.08 | $21.08 | 249,465 |
| 2018-10-16 | $20.65 | $21.14 | $20.49 | $21.04 | $21.04 | 342,875 |
| 2018-10-15 | $20.21 | $20.70 | $19.91 | $20.44 | $20.44 | 280,675 |
| 2018-10-12 | $20.46 | $20.58 | $19.84 | $20.30 | $20.30 | 379,483 |
| 2018-10-11 | $20.25 | $20.82 | $19.78 | $19.90 | $19.90 | 668,352 |
| 2018-10-10 | $21.63 | $21.69 | $20.50 | $20.52 | $20.52 | 415,430 |
| 2018-10-09 | $21.76 | $22.12 | $21.48 | $21.76 | $21.76 | 236,715 |
| 2018-10-08 | $22.00 | $22.13 | $21.33 | $21.77 | $21.77 | 473,833 |
| 2018-10-05 | $22.29 | $22.46 | $21.63 | $22.05 | $22.05 | 418,177 |
| 2018-10-04 | $22.46 | $22.59 | $22.03 | $22.28 | $22.28 | 519,293 |
| 2018-10-03 | $22.24 | $23.33 | $21.83 | $22.56 | $22.56 | 626,764 |
| 2018-10-02 | $22.40 | $22.57 | $21.76 | $22.03 | $22.03 | 334,566 |
| 2018-10-01 | $23.33 | $23.55 | $22.22 | $22.41 | $22.41 | 403,541 |
| 2018-09-28 | $23.01 | $23.36 | $22.93 | $23.11 | $23.11 | 261,612 |
| 2018-09-27 | $23.31 | $23.38 | $22.96 | $23.11 | $23.11 | 191,974 |
| 2018-09-26 | $23.46 | $23.59 | $22.93 | $23.09 | $23.09 | 283,017 |
| 2018-09-25 | $23.50 | $24.03 | $23.33 | $23.43 | $23.43 | 283,695 |
| 2018-09-24 | $22.98 | $23.27 | $22.71 | $23.27 | $23.27 | 240,951 |
| 2018-09-21 | $24.13 | $24.35 | $23.00 | $23.05 | $23.05 | 874,928 |
| 2018-09-20 | $24.00 | $24.43 | $23.79 | $24.13 | $24.13 | 490,983 |
| 2018-09-19 | $23.70 | $24.00 | $23.44 | $23.89 | $23.89 | 454,327 |
| 2018-09-18 | $22.59 | $23.83 | $22.50 | $23.66 | $23.66 | 589,207 |
| 2018-09-17 | $22.99 | $23.18 | $22.58 | $22.60 | $22.60 | 329,490 |
| 2018-09-14 | $23.24 | $23.69 | $22.97 | $22.99 | $22.99 | 297,193 |
| 2018-09-13 | $23.60 | $24.00 | $23.18 | $23.25 | $23.25 | 326,707 |
| 2018-09-12 | $23.27 | $23.60 | $22.69 | $23.48 | $23.48 | 348,874 |
| 2018-09-11 | $23.00 | $23.38 | $22.75 | $23.36 | $23.36 | 295,798 |
| 2018-09-10 | $23.24 | $23.50 | $22.78 | $23.14 | $23.14 | 415,843 |
| 2018-09-07 | $22.94 | $23.57 | $22.33 | $23.10 | $23.10 | 426,295 |
| 2018-09-06 | $23.71 | $23.86 | $23.02 | $23.16 | $23.16 | 545,552 |
| 2018-09-05 | $24.16 | $24.25 | $23.69 | $23.73 | $23.73 | 673,421 |
| 2018-09-04 | $24.50 | $24.50 | $23.57 | $24.16 | $24.16 | 863,790 |
| 2018-08-31 | $25.63 | $25.71 | $24.76 | $24.95 | $24.95 | 393,755 |
| 2018-08-30 | $25.55 | $25.94 | $25.21 | $25.62 | $25.62 | 523,713 |
| 2018-08-29 | $25.43 | $26.00 | $24.90 | $25.69 | $25.69 | 581,533 |
| 2018-08-28 | $24.92 | $25.59 | $24.84 | $25.36 | $25.36 | 418,239 |
| 2018-08-27 | $25.03 | $25.39 | $24.77 | $25.15 | $25.15 | 463,470 |
| 2018-08-24 | $25.00 | $25.28 | $24.72 | $24.93 | $24.93 | 387,175 |
| 2018-08-23 | $25.26 | $25.35 | $24.77 | $24.93 | $24.93 | 383,773 |
| 2018-08-22 | $25.60 | $25.82 | $24.75 | $24.99 | $24.99 | 801,038 |
| 2018-08-21 | $24.99 | $26.17 | $24.87 | $25.73 | $25.73 | 1,568,876 |
| 2018-08-20 | $23.63 | $25.12 | $23.31 | $24.87 | $24.87 | 900,998 |
| 2018-08-17 | $24.00 | $24.00 | $23.18 | $23.60 | $23.60 | 396,089 |
| 2018-08-16 | $23.62 | $24.36 | $23.62 | $24.10 | $24.10 | 578,315 |
| 2018-08-15 | $23.70 | $24.20 | $23.42 | $23.52 | $23.52 | 692,549 |
| 2018-08-14 | $23.00 | $23.93 | $22.78 | $23.83 | $23.83 | 607,091 |
| 2018-08-13 | $24.00 | $24.14 | $22.89 | $22.99 | $22.99 | 567,454 |
| 2018-08-10 | $23.19 | $24.25 | $22.82 | $24.14 | $24.14 | 1,160,411 |
| 2018-08-09 | $23.03 | $23.79 | $22.66 | $23.31 | $23.31 | 1,390,092 |
| 2018-08-08 | $23.13 | $23.74 | $22.83 | $23.18 | $23.18 | 1,941,501 |
| 2018-08-07 | $22.43 | $22.70 | $22.13 | $22.44 | $22.44 | 498,215 |
| 2018-08-06 | $22.02 | $22.70 | $21.96 | $22.48 | $22.48 | 505,851 |
| 2018-08-03 | $22.30 | $22.35 | $21.69 | $21.96 | $21.96 | 544,824 |
| 2018-08-02 | $21.38 | $22.35 | $21.07 | $22.26 | $22.26 | 953,806 |
| 2018-08-01 | $20.41 | $21.98 | $20.12 | $21.30 | $21.30 | 1,766,954 |
| 2018-07-31 | $19.10 | $19.52 | $18.99 | $19.42 | $19.42 | 549,086 |
| 2018-07-30 | $19.33 | $19.52 | $18.92 | $19.10 | $19.10 | 527,829 |
| 2018-07-27 | $19.89 | $19.89 | $18.91 | $19.29 | $19.29 | 477,116 |
| 2018-07-26 | $19.84 | $20.22 | $19.56 | $19.90 | $19.90 | 348,735 |
| 2018-07-25 | $19.55 | $20.20 | $19.55 | $20.08 | $20.08 | 409,943 |
| 2018-07-24 | $21.30 | $21.38 | $19.45 | $19.51 | $19.51 | 1,050,414 |
| 2018-07-23 | $21.20 | $21.24 | $20.51 | $21.23 | $21.23 | 358,289 |
| 2018-07-20 | $20.98 | $21.50 | $20.86 | $21.26 | $21.26 | 470,570 |
| 2018-07-19 | $20.59 | $21.12 | $20.33 | $21.05 | $21.05 | 486,764 |
| 2018-07-18 | $20.57 | $20.77 | $20.26 | $20.60 | $20.60 | 332,754 |
| 2018-07-17 | $20.20 | $20.68 | $20.00 | $20.48 | $20.48 | 410,377 |
| 2018-07-16 | $20.47 | $20.63 | $20.08 | $20.25 | $20.25 | 319,938 |
| 2018-07-13 | $20.45 | $20.79 | $20.31 | $20.47 | $20.47 | 308,890 |
| 2018-07-12 | $20.29 | $20.61 | $20.19 | $20.50 | $20.50 | 515,355 |
| 2018-07-11 | $19.79 | $20.20 | $19.70 | $20.18 | $20.18 | 426,142 |
| 2018-07-10 | $21.19 | $21.20 | $19.85 | $19.98 | $19.98 | 1,038,250 |
| 2018-07-09 | $20.71 | $21.22 | $20.39 | $21.16 | $21.16 | 653,363 |
| 2018-07-06 | $20.10 | $20.72 | $19.76 | $20.61 | $20.61 | 563,714 |
| 2018-07-05 | $19.75 | $20.19 | $19.71 | $20.10 | $20.10 | 679,390 |
| 2018-07-03 | $19.77 | $19.92 | $19.43 | $19.62 | $19.62 | 339,950 |
| 2018-07-02 | $18.92 | $19.70 | $18.81 | $19.70 | $19.70 | 359,848 |
| 2018-06-29 | $19.05 | $19.54 | $19.05 | $19.14 | $19.14 | 1,460,095 |
| 2018-06-28 | $18.53 | $18.99 | $18.42 | $18.91 | $18.91 | 311,243 |
| 2018-06-27 | $19.04 | $19.27 | $18.52 | $18.53 | $18.53 | 456,437 |
| 2018-06-26 | $18.78 | $19.34 | $18.75 | $19.05 | $19.05 | 464,699 |
| 2018-06-25 | $18.97 | $19.17 | $18.53 | $18.91 | $18.91 | 571,207 |
| 2018-06-22 | $19.12 | $19.43 | $18.87 | $19.00 | $19.00 | 1,399,147 |
| 2018-06-21 | $20.57 | $20.67 | $18.81 | $19.01 | $19.01 | 971,786 |
| 2018-06-20 | $20.46 | $20.55 | $20.05 | $20.50 | $20.50 | 433,403 |
| 2018-06-19 | $20.19 | $20.38 | $19.61 | $20.14 | $20.14 | 537,067 |
| 2018-06-18 | $20.00 | $20.52 | $19.94 | $20.47 | $20.47 | 333,040 |
| 2018-06-15 | $19.97 | $20.17 | $19.63 | $20.16 | $20.16 | 745,756 |
| 2018-06-14 | $20.10 | $20.46 | $19.90 | $20.08 | $20.08 | 338,613 |
| 2018-06-13 | $20.41 | $20.72 | $20.06 | $20.08 | $20.08 | 509,162 |
| 2018-06-12 | $20.58 | $20.97 | $20.25 | $20.37 | $20.37 | 513,401 |
| 2018-06-11 | $19.74 | $20.62 | $19.74 | $20.54 | $20.54 | 695,782 |
| 2018-06-08 | $19.66 | $19.92 | $19.51 | $19.68 | $19.68 | 344,234 |
| 2018-06-07 | $19.97 | $20.14 | $19.50 | $19.71 | $19.71 | 407,824 |
| 2018-06-06 | $19.71 | $19.95 | $19.40 | $19.95 | $19.95 | 377,093 |
| 2018-06-05 | $19.14 | $19.72 | $19.14 | $19.65 | $19.65 | 619,564 |
| 2018-06-04 | $18.88 | $19.66 | $18.85 | $19.16 | $19.16 | 703,844 |
| 2018-06-01 | $18.78 | $19.14 | $18.62 | $18.81 | $18.81 | 461,354 |
| 2018-05-31 | $18.88 | $19.04 | $18.45 | $18.60 | $18.60 | 702,017 |
| 2018-05-30 | $18.95 | $19.22 | $18.60 | $18.85 | $18.85 | 878,651 |
| 2018-05-29 | $18.48 | $19.32 | $18.30 | $18.95 | $18.95 | 529,185 |
| 2018-05-25 | $19.28 | $19.45 | $18.99 | $19.00 | $19.00 | 398,361 |
| 2018-05-24 | $19.76 | $19.76 | $19.14 | $19.25 | $19.25 | 510,798 |
| 2018-05-23 | $19.73 | $19.84 | $19.46 | $19.78 | $19.78 | 569,878 |
| 2018-05-22 | $20.19 | $20.30 | $19.85 | $19.87 | $19.87 | 280,873 |
| 2018-05-21 | $20.17 | $20.38 | $19.96 | $20.11 | $20.11 | 328,980 |
| 2018-05-18 | $19.93 | $20.14 | $19.90 | $19.98 | $19.98 | 242,977 |
| 2018-05-17 | $19.92 | $20.27 | $19.75 | $19.90 | $19.90 | 588,418 |
| 2018-05-16 | $20.51 | $20.51 | $19.86 | $19.96 | $19.96 | 603,355 |
| 2018-05-15 | $19.57 | $20.48 | $19.51 | $20.43 | $20.43 | 481,158 |
| 2018-05-14 | $20.24 | $20.33 | $19.79 | $19.84 | $19.84 | 594,903 |
| 2018-05-11 | $20.68 | $20.89 | $20.10 | $20.22 | $20.22 | 505,002 |
| 2018-05-10 | $20.48 | $20.95 | $20.28 | $20.62 | $20.62 | 1,442,335 |
| 2018-05-09 | $19.55 | $20.44 | $19.33 | $20.42 | $20.42 | 844,020 |
| 2018-05-08 | $18.63 | $19.53 | $18.60 | $19.51 | $19.51 | 779,015 |
| 2018-05-07 | $18.00 | $18.89 | $18.00 | $18.62 | $18.62 | 1,045,029 |
| 2018-05-04 | $17.59 | $18.10 | $17.27 | $17.97 | $17.97 | 1,491,734 |
| 2018-05-03 | $17.87 | $18.02 | $17.17 | $17.35 | $17.35 | 2,056,032 |
| 2018-05-02 | $18.03 | $18.22 | $17.30 | $17.86 | $17.86 | 4,153,957 |
| 2018-05-01 | $19.10 | $19.93 | $19.10 | $19.86 | $19.86 | 677,584 |
| 2018-04-30 | $19.05 | $19.50 | $19.00 | $19.17 | $19.17 | 443,956 |
| 2018-04-27 | $19.50 | $19.64 | $18.78 | $19.01 | $19.01 | 784,123 |
| 2018-04-26 | $19.01 | $19.91 | $18.70 | $19.48 | $19.48 | 1,315,047 |
| 2018-04-25 | $20.69 | $20.82 | $20.42 | $20.66 | $20.66 | 431,969 |
| 2018-04-24 | $21.22 | $21.34 | $20.42 | $20.65 | $20.65 | 401,370 |
| 2018-04-23 | $21.59 | $21.63 | $21.00 | $21.17 | $21.17 | 299,559 |
| 2018-04-20 | $21.04 | $21.57 | $20.94 | $21.52 | $21.52 | 391,328 |
| 2018-04-19 | $21.46 | $21.51 | $20.88 | $21.11 | $21.11 | 531,160 |
| 2018-04-18 | $21.43 | $21.93 | $21.22 | $21.51 | $21.51 | 781,195 |
| 2018-04-17 | $21.01 | $21.63 | $21.01 | $21.28 | $21.28 | 619,518 |
| 2018-04-16 | $20.77 | $21.05 | $20.54 | $20.94 | $20.94 | 406,373 |
| 2018-04-13 | $20.58 | $20.69 | $20.16 | $20.61 | $20.61 | 354,310 |
| 2018-04-12 | $20.41 | $20.80 | $20.29 | $20.49 | $20.49 | 365,679 |
| 2018-04-11 | $19.90 | $20.53 | $19.77 | $20.26 | $20.26 | 349,178 |
| 2018-04-10 | $19.70 | $20.25 | $19.53 | $20.04 | $20.04 | 499,081 |
| 2018-04-09 | $19.60 | $19.75 | $19.35 | $19.36 | $19.36 | 531,111 |
| 2018-04-06 | $19.47 | $19.77 | $19.13 | $19.45 | $19.45 | 517,456 |
| 2018-04-05 | $19.80 | $20.07 | $19.60 | $19.73 | $19.73 | 370,382 |
| 2018-04-04 | $19.05 | $19.67 | $18.40 | $19.62 | $19.62 | 1,189,117 |
| 2018-04-03 | $19.91 | $19.93 | $19.23 | $19.58 | $19.58 | 642,561 |
| 2018-04-02 | $20.01 | $20.15 | $19.53 | $19.69 | $19.69 | 691,516 |
| 2018-03-29 | $19.93 | $20.53 | $19.64 | $20.18 | $20.18 | 1,436,684 |
| 2018-03-28 | $19.95 | $20.08 | $19.52 | $19.75 | $19.75 | 566,547 |
| 2018-03-27 | $20.60 | $20.79 | $19.97 | $20.03 | $20.03 | 370,837 |
| 2018-03-26 | $20.61 | $20.77 | $19.95 | $20.56 | $20.56 | 377,769 |
| 2018-03-23 | $21.12 | $21.31 | $20.16 | $20.16 | $20.16 | 674,118 |
| 2018-03-22 | $21.51 | $21.77 | $21.01 | $21.07 | $21.07 | 427,545 |
| 2018-03-21 | $21.81 | $22.20 | $21.58 | $21.80 | $21.80 | 386,334 |
| 2018-03-20 | $21.84 | $22.33 | $21.63 | $21.91 | $21.91 | 271,999 |
| 2018-03-19 | $22.15 | $22.24 | $21.36 | $21.76 | $21.76 | 457,276 |
| 2018-03-16 | $22.09 | $22.37 | $21.97 | $22.28 | $22.28 | 524,294 |
| 2018-03-15 | $22.39 | $22.65 | $21.89 | $22.13 | $22.13 | 504,008 |
| 2018-03-14 | $22.58 | $22.61 | $22.12 | $22.23 | $22.23 | 460,882 |
| 2018-03-13 | $22.35 | $22.73 | $22.30 | $22.52 | $22.52 | 731,234 |
| 2018-03-12 | $22.48 | $22.76 | $22.23 | $22.28 | $22.28 | 940,317 |
| 2018-03-09 | $22.91 | $23.15 | $22.25 | $22.49 | $22.49 | 941,682 |
| 2018-03-08 | $22.16 | $22.76 | $22.13 | $22.63 | $22.63 | 606,905 |
| 2018-03-07 | $22.41 | $23.17 | $21.97 | $22.14 | $22.14 | 1,138,458 |
| 2018-03-06 | $22.00 | $22.96 | $21.95 | $22.68 | $22.68 | 2,256,887 |
| 2018-03-05 | $20.18 | $21.93 | $20.09 | $21.81 | $21.81 | 1,632,915 |
| 2018-03-02 | $18.42 | $20.43 | $18.35 | $20.34 | $20.34 | 1,498,850 |
| 2018-03-01 | $18.57 | $19.35 | $18.00 | $18.73 | $18.73 | 2,703,346 |
| 2018-02-28 | $21.03 | $21.25 | $18.12 | $18.23 | $18.23 | 4,282,082 |
| 2018-02-27 | $22.34 | $22.64 | $21.76 | $21.82 | $21.82 | 999,131 |
| 2018-02-26 | $21.51 | $22.24 | $21.50 | $22.24 | $22.24 | 523,971 |
| 2018-02-23 | $21.32 | $21.66 | $21.19 | $21.44 | $21.44 | 326,831 |
| 2018-02-22 | $21.54 | $21.71 | $21.16 | $21.25 | $21.25 | 362,564 |
| 2018-02-21 | $21.35 | $21.87 | $21.34 | $21.49 | $21.49 | 529,463 |
| 2018-02-20 | $20.97 | $21.49 | $20.97 | $21.35 | $21.35 | 415,237 |
| 2018-02-16 | $21.16 | $21.37 | $20.94 | $21.03 | $21.03 | 353,439 |
| 2018-02-15 | $20.96 | $21.45 | $20.76 | $21.17 | $21.17 | 500,090 |
| 2018-02-14 | $19.98 | $20.91 | $19.92 | $20.76 | $20.76 | 492,125 |
| 2018-02-13 | $19.71 | $20.31 | $19.67 | $20.21 | $20.21 | 490,242 |
| 2018-02-12 | $19.67 | $19.99 | $19.40 | $19.86 | $19.86 | 527,933 |
| 2018-02-09 | $20.03 | $20.09 | $19.05 | $19.62 | $19.62 | 860,093 |
| 2018-02-08 | $20.66 | $20.89 | $19.57 | $19.81 | $19.81 | 576,700 |
| 2018-02-07 | $20.07 | $20.53 | $19.92 | $20.38 | $20.38 | 568,907 |
| 2018-02-06 | $18.91 | $20.25 | $18.47 | $20.10 | $20.10 | 894,840 |
| 2018-02-05 | $20.00 | $20.38 | $19.37 | $19.46 | $19.46 | 853,491 |
| 2018-02-02 | $21.22 | $21.41 | $20.15 | $20.21 | $20.21 | 627,601 |
| 2018-02-01 | $21.30 | $21.48 | $21.07 | $21.36 | $21.36 | 469,424 |
| 2018-01-31 | $21.50 | $21.76 | $21.19 | $21.39 | $21.39 | 358,539 |
| 2018-01-30 | $21.80 | $21.85 | $21.24 | $21.38 | $21.38 | 619,251 |
| 2018-01-29 | $22.11 | $22.28 | $21.81 | $21.96 | $21.96 | 646,643 |
| 2018-01-26 | $22.38 | $22.45 | $21.67 | $22.29 | $22.29 | 536,319 |
| 2018-01-25 | $22.50 | $22.63 | $22.15 | $22.38 | $22.38 | 437,859 |
| 2018-01-24 | $22.78 | $23.04 | $22.03 | $22.47 | $22.47 | 605,405 |
| 2018-01-23 | $22.70 | $23.25 | $22.49 | $22.68 | $22.68 | 952,096 |
| 2018-01-22 | $22.91 | $23.06 | $22.37 | $22.69 | $22.69 | 509,586 |
| 2018-01-19 | $22.82 | $23.25 | $22.71 | $22.82 | $22.82 | 540,862 |
| 2018-01-18 | $22.40 | $22.83 | $22.05 | $22.79 | $22.79 | 519,282 |
| 2018-01-17 | $23.37 | $23.53 | $22.31 | $22.40 | $22.40 | 858,457 |
| 2018-01-16 | $23.52 | $24.20 | $23.07 | $23.30 | $23.30 | 1,435,516 |
| 2018-01-12 | $22.29 | $23.43 | $22.29 | $23.24 | $23.24 | 809,112 |
| 2018-01-11 | $21.61 | $22.31 | $21.53 | $22.29 | $22.29 | 703,138 |
| 2018-01-10 | $21.24 | $21.65 | $21.11 | $21.62 | $21.62 | 586,728 |
| 2018-01-09 | $21.35 | $21.55 | $20.90 | $21.34 | $21.34 | 416,895 |
| 2018-01-08 | $21.10 | $21.29 | $20.70 | $21.21 | $21.21 | 469,831 |
| 2018-01-05 | $21.29 | $21.38 | $20.83 | $21.11 | $21.11 | 481,693 |
| 2018-01-04 | $21.35 | $21.47 | $20.95 | $21.14 | $21.14 | 554,457 |
| 2018-01-03 | $20.96 | $21.29 | $20.84 | $21.20 | $21.20 | 505,200 |
| 2018-01-02 | $20.33 | $20.74 | $20.05 | $20.74 | $20.74 | 429,560 |
| 2017-12-29 | $20.01 | $20.21 | $19.55 | $19.96 | $19.96 | 785,463 |
| 2017-12-28 | $20.61 | $20.75 | $19.83 | $20.02 | $20.02 | 1,015,106 |
| 2017-12-27 | $20.50 | $20.88 | $20.40 | $20.51 | $20.51 | 527,249 |
| 2017-12-26 | $20.69 | $20.70 | $20.13 | $20.45 | $20.45 | 459,995 |
| 2017-12-22 | $21.24 | $21.35 | $20.57 | $20.83 | $20.83 | 550,773 |
| 2017-12-21 | $21.25 | $21.60 | $21.25 | $21.38 | $21.38 | 472,503 |
| 2017-12-20 | $21.63 | $21.74 | $21.14 | $21.27 | $21.27 | 426,727 |
| 2017-12-19 | $21.90 | $22.02 | $21.41 | $21.44 | $21.44 | 713,473 |
| 2017-12-18 | $22.69 | $22.95 | $21.60 | $21.85 | $21.85 | 1,065,420 |
| 2017-12-15 | $21.83 | $22.52 | $21.71 | $22.45 | $22.45 | 1,003,668 |
| 2017-12-14 | $21.55 | $22.48 | $21.55 | $21.68 | $21.68 | 573,281 |
| 2017-12-13 | $21.48 | $21.75 | $21.42 | $21.59 | $21.59 | 568,199 |
| 2017-12-12 | $21.01 | $21.75 | $20.98 | $21.52 | $21.52 | 564,323 |
| 2017-12-11 | $21.35 | $21.64 | $20.86 | $20.94 | $20.94 | 507,918 |
| 2017-12-08 | $21.61 | $21.61 | $21.18 | $21.27 | $21.27 | 388,034 |
| 2017-12-07 | $21.18 | $21.87 | $21.15 | $21.52 | $21.52 | 536,861 |
| 2017-12-06 | $21.27 | $21.53 | $20.77 | $21.15 | $21.15 | 441,729 |
| 2017-12-05 | $20.79 | $21.57 | $20.79 | $21.43 | $21.43 | 573,430 |
| 2017-12-04 | $21.75 | $22.18 | $20.70 | $20.76 | $20.76 | 808,083 |
| 2017-12-01 | $21.74 | $21.99 | $20.86 | $21.71 | $21.71 | 496,413 |
| 2017-11-30 | $22.23 | $22.32 | $21.61 | $21.78 | $21.78 | 433,141 |
| 2017-11-29 | $22.78 | $22.89 | $21.83 | $22.11 | $22.11 | 620,015 |
| 2017-11-28 | $22.37 | $22.83 | $21.97 | $22.70 | $22.70 | 578,486 |
| 2017-11-27 | $22.10 | $22.51 | $21.94 | $22.36 | $22.36 | 469,400 |
| 2017-11-24 | $22.29 | $22.33 | $21.91 | $22.15 | $22.15 | 347,058 |
| 2017-11-22 | $22.17 | $22.57 | $21.81 | $22.16 | $22.16 | 434,842 |
| 2017-11-21 | $21.52 | $22.22 | $21.43 | $22.12 | $22.12 | 723,954 |
| 2017-11-20 | $21.11 | $21.56 | $20.72 | $21.31 | $21.31 | 627,460 |
| 2017-11-17 | $20.91 | $21.17 | $20.70 | $20.98 | $20.98 | 526,672 |
| 2017-11-16 | $20.69 | $21.15 | $20.61 | $20.85 | $20.85 | 935,777 |
| 2017-11-15 | $20.90 | $20.99 | $20.24 | $20.36 | $20.36 | 942,547 |
| 2017-11-14 | $22.06 | $23.75 | $20.01 | $20.98 | $20.98 | 5,396,447 |
| 2017-11-13 | $20.23 | $20.49 | $19.56 | $20.12 | $20.12 | 2,009,177 |
| 2017-11-10 | $20.71 | $21.04 | $20.40 | $20.45 | $20.45 | 869,217 |
| 2017-11-09 | $21.00 | $21.15 | $20.47 | $20.80 | $20.80 | 390,735 |
| 2017-11-08 | $21.17 | $21.22 | $20.30 | $21.21 | $21.21 | 694,969 |
| 2017-11-07 | $21.27 | $21.87 | $21.12 | $21.26 | $21.26 | 894,190 |
| 2017-11-06 | $21.15 | $21.62 | $20.60 | $21.31 | $21.31 | 699,208 |
| 2017-11-03 | $20.60 | $21.26 | $20.41 | $21.23 | $21.23 | 949,307 |
| 2017-11-02 | $20.83 | $21.02 | $20.10 | $20.64 | $20.64 | 1,317,384 |
| 2017-11-01 | $21.06 | $22.21 | $20.78 | $20.98 | $20.98 | 1,980,003 |
| 2017-10-31 | $22.25 | $22.60 | $22.02 | $22.52 | $22.52 | 603,690 |
| 2017-10-30 | $22.10 | $22.48 | $21.93 | $22.13 | $22.13 | 580,445 |
| 2017-10-27 | $22.81 | $22.91 | $21.91 | $22.08 | $22.08 | 1,005,427 |
| 2017-10-26 | $22.97 | $23.17 | $22.51 | $22.71 | $22.71 | 354,149 |
| 2017-10-25 | $23.47 | $23.88 | $22.60 | $22.78 | $22.78 | 585,991 |
| 2017-10-24 | $22.76 | $23.90 | $22.76 | $23.47 | $23.47 | 846,256 |
| 2017-10-23 | $23.39 | $23.39 | $22.32 | $22.77 | $22.77 | 1,266,137 |
| 2017-10-20 | $21.76 | $23.45 | $21.67 | $23.21 | $23.21 | 2,463,622 |
| 2017-10-19 | $22.00 | $22.04 | $20.69 | $20.95 | $20.95 | 1,748,022 |
| 2017-10-18 | $21.65 | $22.29 | $21.25 | $21.99 | $21.99 | 2,013,922 |
| 2017-10-17 | $21.30 | $21.37 | $20.69 | $20.82 | $20.82 | 770,196 |
| 2017-10-16 | $21.64 | $22.20 | $21.30 | $21.35 | $21.35 | 1,589,313 |
| 2017-10-13 | $22.34 | $22.34 | $20.45 | $21.41 | $21.41 | 2,610,204 |
| 2017-10-12 | $22.92 | $23.65 | $22.87 | $23.11 | $23.11 | 657,313 |
| 2017-10-11 | $22.50 | $22.99 | $22.21 | $22.92 | $22.92 | 496,644 |
| 2017-10-10 | $23.41 | $23.52 | $22.48 | $22.59 | $22.59 | 795,149 |
| 2017-10-09 | $23.64 | $23.74 | $23.23 | $23.39 | $23.39 | 241,250 |
| 2017-10-06 | $24.05 | $24.05 | $23.41 | $23.64 | $23.64 | 346,691 |
| 2017-10-05 | $24.37 | $24.43 | $23.81 | $24.13 | $24.13 | 462,200 |
| 2017-10-04 | $24.57 | $25.00 | $24.17 | $24.30 | $24.30 | 685,140 |
| 2017-10-03 | $24.42 | $24.64 | $24.24 | $24.53 | $24.53 | 593,886 |
| 2017-10-02 | $23.33 | $24.38 | $23.09 | $24.38 | $24.38 | 707,939 |
| 2017-09-29 | $22.86 | $23.15 | $22.70 | $23.12 | $23.12 | 445,285 |
| 2017-09-28 | $23.49 | $23.55 | $22.62 | $22.79 | $22.79 | 444,915 |
| 2017-09-27 | $22.69 | $23.55 | $22.60 | $23.49 | $23.49 | 397,822 |
| 2017-09-26 | $22.58 | $22.70 | $22.22 | $22.63 | $22.63 | 193,240 |
| 2017-09-25 | $22.75 | $22.80 | $21.90 | $22.41 | $22.41 | 338,127 |
| 2017-09-22 | $22.61 | $23.08 | $22.53 | $22.94 | $22.94 | 210,024 |
| 2017-09-21 | $22.85 | $23.08 | $22.53 | $22.77 | $22.77 | 302,901 |
| 2017-09-20 | $23.57 | $23.57 | $22.76 | $22.91 | $22.91 | 510,333 |
| 2017-09-19 | $23.80 | $24.06 | $23.62 | $23.66 | $23.66 | 248,655 |
| 2017-09-18 | $24.23 | $24.43 | $23.51 | $23.68 | $23.68 | 333,206 |
| 2017-09-15 | $23.65 | $24.19 | $23.51 | $24.06 | $24.06 | 547,842 |
| 2017-09-14 | $23.68 | $24.21 | $23.51 | $23.74 | $23.74 | 451,053 |
| 2017-09-13 | $23.79 | $24.01 | $23.44 | $23.93 | $23.93 | 344,667 |
| 2017-09-12 | $23.37 | $24.17 | $23.37 | $23.87 | $23.87 | 535,006 |
| 2017-09-11 | $22.86 | $23.40 | $22.86 | $23.32 | $23.32 | 367,513 |
| 2017-09-08 | $23.03 | $23.20 | $22.51 | $22.70 | $22.70 | 306,534 |
| 2017-09-07 | $22.95 | $23.12 | $22.56 | $23.05 | $23.05 | 317,018 |
| 2017-09-06 | $23.04 | $23.13 | $22.46 | $22.93 | $22.93 | 261,275 |
| 2017-09-05 | $22.63 | $23.22 | $22.46 | $22.88 | $22.88 | 361,138 |
| 2017-09-01 | $22.36 | $22.97 | $22.36 | $22.71 | $22.71 | 314,749 |
| 2017-08-31 | $22.58 | $22.78 | $22.33 | $22.38 | $22.38 | 307,903 |
| 2017-08-30 | $22.55 | $22.86 | $22.50 | $22.57 | $22.57 | 366,287 |
| 2017-08-29 | $21.76 | $22.74 | $21.66 | $22.52 | $22.52 | 558,624 |
| 2017-08-28 | $21.82 | $22.00 | $21.62 | $21.97 | $21.97 | 248,133 |
| 2017-08-25 | $21.80 | $22.20 | $21.66 | $21.73 | $21.73 | 281,424 |
| 2017-08-24 | $21.99 | $22.00 | $21.56 | $21.74 | $21.74 | 393,953 |
| 2017-08-23 | $21.78 | $22.09 | $21.55 | $21.89 | $21.89 | 372,669 |
| 2017-08-22 | $21.13 | $21.87 | $21.12 | $21.75 | $21.75 | 405,665 |
| 2017-08-21 | $20.96 | $21.31 | $20.67 | $21.09 | $21.09 | 688,360 |
| 2017-08-18 | $21.34 | $21.55 | $20.92 | $20.95 | $20.95 | 635,592 |
| 2017-08-17 | $21.81 | $22.22 | $21.28 | $21.39 | $21.39 | 968,173 |
| 2017-08-16 | $22.15 | $22.32 | $21.86 | $21.88 | $21.88 | 552,831 |
| 2017-08-15 | $22.99 | $23.04 | $22.06 | $22.22 | $22.22 | 736,369 |
| 2017-08-14 | $23.18 | $23.28 | $22.79 | $22.88 | $22.88 | 452,914 |
| 2017-08-11 | $22.47 | $23.20 | $22.35 | $22.95 | $22.95 | 727,205 |
| 2017-08-10 | $23.15 | $23.45 | $21.95 | $22.25 | $22.25 | 1,287,216 |
| 2017-08-09 | $23.05 | $23.84 | $21.75 | $22.29 | $22.29 | 1,303,984 |
| 2017-08-08 | $22.59 | $23.07 | $22.25 | $22.39 | $22.39 | 1,419,803 |
| 2017-08-07 | $23.52 | $23.61 | $22.55 | $22.59 | $22.59 | 868,301 |
| 2017-08-04 | $22.61 | $23.72 | $22.61 | $23.50 | $23.50 | 345,174 |
| 2017-08-03 | $23.40 | $23.83 | $23.03 | $23.25 | $23.25 | 968,055 |
| 2017-08-02 | $24.40 | $24.58 | $23.71 | $24.25 | $24.25 | 371,765 |
| 2017-08-01 | $24.14 | $24.39 | $23.93 | $24.34 | $24.34 | 344,892 |
| 2017-07-31 | $24.39 | $24.48 | $23.63 | $23.99 | $23.99 | 375,179 |
| 2017-07-28 | $24.36 | $24.69 | $24.14 | $24.39 | $24.39 | 255,578 |
| 2017-07-27 | $24.76 | $25.23 | $24.19 | $24.56 | $24.56 | 520,953 |
| 2017-07-26 | $25.16 | $25.35 | $24.66 | $24.74 | $24.74 | 475,905 |
| 2017-07-25 | $24.31 | $25.17 | $24.25 | $25.11 | $25.11 | 478,996 |
| 2017-07-24 | $24.20 | $24.48 | $23.99 | $24.36 | $24.36 | 358,716 |
| 2017-07-21 | $23.80 | $24.13 | $23.34 | $24.11 | $24.11 | 519,116 |
| 2017-07-20 | $24.10 | $24.10 | $23.20 | $23.60 | $23.60 | 445,752 |
| 2017-07-19 | $23.88 | $24.35 | $23.71 | $24.01 | $24.01 | 379,454 |
| 2017-07-18 | $23.69 | $24.46 | $23.60 | $23.76 | $23.76 | 608,601 |
| 2017-07-17 | $23.96 | $24.18 | $23.57 | $23.71 | $23.71 | 304,660 |
| 2017-07-14 | $23.66 | $24.24 | $23.20 | $24.00 | $24.00 | 582,389 |
| 2017-07-13 | $24.30 | $24.36 | $23.60 | $23.65 | $23.65 | 615,352 |
| 2017-07-12 | $24.04 | $24.53 | $23.84 | $24.19 | $24.19 | 491,986 |
| 2017-07-11 | $23.56 | $24.17 | $23.18 | $23.93 | $23.93 | 413,304 |
| 2017-07-10 | $23.04 | $23.69 | $23.04 | $23.51 | $23.51 | 449,854 |
| 2017-07-07 | $22.95 | $23.69 | $22.86 | $23.09 | $23.09 | 389,048 |
| 2017-07-06 | $23.22 | $23.47 | $22.69 | $22.81 | $22.81 | 527,628 |
| 2017-07-05 | $23.39 | $23.51 | $23.01 | $23.46 | $23.46 | 515,675 |
| 2017-07-03 | $23.42 | $23.51 | $22.94 | $23.39 | $23.39 | 369,076 |
| 2017-06-30 | $24.26 | $24.26 | $23.22 | $23.31 | $23.31 | 516,585 |
| 2017-06-29 | $24.20 | $24.20 | $23.11 | $24.06 | $24.06 | 771,720 |
| 2017-06-28 | $24.22 | $24.60 | $23.49 | $24.23 | $24.23 | 677,704 |
| 2017-06-27 | $24.34 | $24.76 | $24.05 | $24.16 | $24.16 | 802,953 |
| 2017-06-26 | $26.03 | $26.54 | $24.09 | $24.39 | $24.39 | 2,303,120 |
| 2017-06-23 | $27.73 | $27.95 | $27.54 | $27.61 | $27.61 | 605,589 |
| 2017-06-22 | $27.26 | $28.15 | $27.20 | $27.71 | $27.71 | 727,192 |
| 2017-06-21 | $26.90 | $27.71 | $26.59 | $27.25 | $27.25 | 590,413 |
| 2017-06-20 | $27.61 | $27.76 | $26.82 | $27.03 | $27.03 | 371,405 |
| 2017-06-19 | $26.62 | $27.74 | $26.50 | $27.58 | $27.58 | 526,245 |
| 2017-06-16 | $26.30 | $26.75 | $26.11 | $26.32 | $26.32 | 600,394 |
| 2017-06-15 | $25.66 | $26.56 | $25.50 | $26.41 | $26.41 | 492,676 |
| 2017-06-14 | $26.70 | $26.97 | $25.93 | $26.20 | $26.20 | 479,201 |
| 2017-06-13 | $26.54 | $26.85 | $26.05 | $26.67 | $26.67 | 479,226 |
| 2017-06-12 | $26.40 | $26.69 | $25.42 | $26.26 | $26.26 | 832,279 |
| 2017-06-09 | $28.39 | $28.88 | $26.43 | $26.51 | $26.51 | 878,843 |
| 2017-06-08 | $27.70 | $28.40 | $27.42 | $28.35 | $28.35 | 650,771 |
| 2017-06-07 | $27.69 | $28.24 | $27.31 | $27.65 | $27.65 | 657,238 |
| 2017-06-06 | $27.36 | $27.86 | $27.21 | $27.65 | $27.65 | 623,820 |
| 2017-06-05 | $27.60 | $27.89 | $27.43 | $27.60 | $27.60 | 362,764 |
| 2017-06-02 | $27.83 | $28.09 | $27.30 | $27.77 | $27.77 | 536,846 |
| 2017-06-01 | $27.00 | $27.88 | $26.92 | $27.83 | $27.83 | 748,423 |
| 2017-05-31 | $27.07 | $27.07 | $26.22 | $26.90 | $26.90 | 938,990 |
| 2017-05-30 | $28.05 | $28.24 | $27.05 | $27.07 | $27.07 | 811,823 |
| 2017-05-26 | $28.27 | $28.50 | $27.86 | $28.14 | $28.14 | 539,813 |
| 2017-05-25 | $28.35 | $28.60 | $27.96 | $28.35 | $28.35 | 769,880 |
| 2017-05-24 | $28.24 | $28.68 | $27.97 | $28.05 | $28.05 | 805,663 |
| 2017-05-23 | $28.80 | $29.00 | $27.84 | $28.24 | $28.24 | 880,626 |
| 2017-05-22 | $28.06 | $28.73 | $27.85 | $28.66 | $28.66 | 1,075,589 |
| 2017-05-19 | $28.15 | $28.46 | $27.68 | $27.98 | $27.98 | 1,152,963 |
| 2017-05-18 | $27.22 | $28.44 | $27.05 | $28.01 | $28.01 | 1,483,287 |
| 2017-05-17 | $29.58 | $30.55 | $27.28 | $27.80 | $27.80 | 3,592,346 |
| 2017-05-16 | $28.00 | $30.88 | $26.83 | $30.66 | $30.66 | 4,477,924 |
| 2017-05-15 | $28.56 | $30.75 | $28.55 | $29.93 | $29.93 | 2,898,210 |
| 2017-05-12 | $29.55 | $30.26 | $28.92 | $29.96 | $29.96 | 1,273,919 |
| 2017-05-11 | $29.00 | $29.94 | $28.64 | $29.66 | $29.66 | 1,449,553 |
| 2017-05-10 | $27.87 | $29.38 | $27.87 | $29.15 | $29.15 | 1,491,906 |
| 2017-05-09 | $27.22 | $28.00 | $26.61 | $27.86 | $27.86 | 1,168,141 |
| 2017-05-08 | $26.51 | $27.25 | $26.33 | $27.22 | $27.22 | 804,383 |
| 2017-05-05 | $25.79 | $26.55 | $25.64 | $26.51 | $26.51 | 771,523 |
| 2017-05-04 | $26.15 | $26.44 | $25.11 | $25.64 | $25.64 | 1,209,750 |
| 2017-05-03 | $25.85 | $26.51 | $25.67 | $26.13 | $26.13 | 1,020,790 |
| 2017-05-02 | $25.53 | $25.89 | $25.31 | $25.85 | $25.85 | 703,090 |
| 2017-05-01 | $24.96 | $25.64 | $24.77 | $25.52 | $25.52 | 602,538 |
| 2017-04-28 | $24.92 | $24.92 | $24.66 | $24.76 | $24.76 | 528,227 |
| 2017-04-27 | $25.23 | $25.29 | $24.69 | $24.83 | $24.83 | 727,512 |
| 2017-04-26 | $24.37 | $25.38 | $24.23 | $25.30 | $25.30 | 1,013,590 |
| 2017-04-25 | $24.07 | $24.47 | $24.07 | $24.37 | $24.37 | 693,827 |
| 2017-04-24 | $24.08 | $24.58 | $24.00 | $24.04 | $24.04 | 1,071,375 |
| 2017-04-21 | $24.28 | $24.30 | $24.00 | $24.03 | $24.03 | 718,339 |
| 2017-04-20 | $24.00 | $24.80 | $23.92 | $24.31 | $24.31 | 1,228,592 |
| 2017-04-19 | $23.66 | $24.15 | $23.18 | $23.92 | $23.92 | 1,340,897 |
| 2017-04-18 | $22.10 | $23.81 | $22.05 | $23.77 | $23.77 | 3,140,046 |
| 2017-04-17 | $21.02 | $21.40 | $20.89 | $21.30 | $21.30 | 435,232 |
| 2017-04-13 | $20.98 | $21.29 | $20.85 | $21.00 | $21.00 | 398,920 |
| 2017-04-12 | $21.10 | $21.37 | $20.81 | $21.00 | $21.00 | 489,622 |
| 2017-04-11 | $20.59 | $21.10 | $20.56 | $21.10 | $21.10 | 387,477 |
| 2017-04-10 | $20.45 | $21.18 | $20.28 | $20.77 | $20.77 | 703,567 |
| 2017-04-07 | $20.26 | $20.62 | $20.20 | $20.46 | $20.46 | 371,375 |
| 2017-04-06 | $20.08 | $20.43 | $19.91 | $20.41 | $20.41 | 431,543 |
| 2017-04-05 | $20.04 | $20.40 | $19.87 | $19.96 | $19.96 | 455,024 |
| 2017-04-04 | $20.14 | $20.34 | $19.84 | $19.91 | $19.91 | 424,574 |
| 2017-04-03 | $20.64 | $20.69 | $20.12 | $20.25 | $20.25 | 456,631 |
| 2017-03-31 | $20.30 | $20.73 | $20.19 | $20.49 | $20.49 | 666,301 |
| 2017-03-30 | $20.12 | $20.34 | $20.05 | $20.29 | $20.29 | 553,020 |
| 2017-03-29 | $19.60 | $20.29 | $19.33 | $20.11 | $20.11 | 493,246 |
| 2017-03-28 | $19.34 | $19.78 | $19.25 | $19.66 | $19.66 | 347,152 |
| 2017-03-27 | $18.98 | $19.53 | $18.75 | $19.44 | $19.44 | 433,741 |
| 2017-03-24 | $19.24 | $19.50 | $19.07 | $19.19 | $19.19 | 336,468 |
| 2017-03-23 | $18.80 | $19.16 | $18.70 | $19.15 | $19.15 | 568,167 |
| 2017-03-22 | $19.50 | $19.59 | $18.79 | $18.79 | $18.79 | 736,592 |
| 2017-03-21 | $20.36 | $20.77 | $19.50 | $19.58 | $19.58 | 862,534 |
| 2017-03-20 | $20.11 | $20.45 | $19.97 | $20.33 | $20.33 | 677,547 |
| 2017-03-17 | $20.16 | $20.44 | $20.02 | $20.26 | $20.26 | 685,199 |
| 2017-03-16 | $19.83 | $20.21 | $19.74 | $20.16 | $20.16 | 476,785 |
| 2017-03-15 | $19.38 | $19.79 | $19.20 | $19.72 | $19.72 | 605,171 |
| 2017-03-14 | $19.52 | $19.52 | $18.94 | $19.35 | $19.35 | 886,504 |
| 2017-03-13 | $18.77 | $19.66 | $18.74 | $19.65 | $19.65 | 1,122,643 |
| 2017-03-10 | $18.25 | $18.76 | $18.04 | $18.71 | $18.71 | 1,064,308 |
| 2017-03-09 | $18.50 | $19.44 | $18.06 | $18.17 | $18.17 | 2,524,143 |
| 2017-03-08 | $19.59 | $20.25 | $19.44 | $20.06 | $20.06 | 1,218,837 |
| 2017-03-07 | $19.50 | $19.64 | $19.30 | $19.49 | $19.49 | 573,788 |
| 2017-03-06 | $19.30 | $19.89 | $19.21 | $19.55 | $19.55 | 754,787 |
| 2017-03-03 | $19.45 | $19.93 | $19.14 | $19.35 | $19.35 | 540,376 |
| 2017-03-02 | $19.89 | $20.16 | $19.50 | $19.52 | $19.52 | 646,934 |
| 2017-03-01 | $19.93 | $20.26 | $19.80 | $20.15 | $20.15 | 580,799 |
| 2017-02-28 | $20.89 | $20.89 | $19.70 | $19.77 | $19.77 | 1,172,827 |
| 2017-02-27 | $20.44 | $21.02 | $20.36 | $20.94 | $20.94 | 458,545 |
| 2017-02-24 | $20.63 | $20.70 | $20.12 | $20.43 | $20.43 | 599,067 |
| 2017-02-23 | $20.86 | $20.91 | $20.53 | $20.71 | $20.71 | 599,251 |
| 2017-02-22 | $21.02 | $21.16 | $20.69 | $20.85 | $20.85 | 463,038 |
| 2017-02-21 | $21.24 | $21.48 | $20.62 | $21.14 | $21.14 | 856,830 |
| 2017-02-17 | $20.83 | $21.21 | $20.68 | $21.20 | $21.20 | 531,380 |
| 2017-02-16 | $21.50 | $21.75 | $20.80 | $20.91 | $20.91 | 768,136 |
| 2017-02-15 | $22.00 | $22.11 | $21.27 | $21.57 | $21.57 | 871,362 |
| 2017-02-14 | $21.91 | $22.13 | $21.74 | $21.97 | $21.97 | 720,148 |
| 2017-02-13 | $21.82 | $21.94 | $21.10 | $21.87 | $21.87 | 953,385 |
| 2017-02-10 | $21.34 | $21.67 | $21.01 | $21.25 | $21.25 | 1,113,441 |
| 2017-02-09 | $19.75 | $20.93 | $19.75 | $20.85 | $20.85 | 1,030,904 |
| 2017-02-08 | $19.60 | $19.82 | $19.36 | $19.71 | $19.71 | 533,202 |
| 2017-02-07 | $19.80 | $19.97 | $19.36 | $19.64 | $19.64 | 542,201 |
| 2017-02-06 | $19.81 | $20.13 | $19.59 | $19.60 | $19.60 | 488,813 |
| 2017-02-03 | $19.73 | $20.09 | $19.73 | $19.92 | $19.92 | 588,718 |
| 2017-02-02 | $19.72 | $19.88 | $19.56 | $19.66 | $19.66 | 416,836 |
| 2017-02-01 | $19.85 | $20.17 | $19.42 | $19.67 | $19.67 | 559,777 |
| 2017-01-31 | $19.42 | $19.75 | $19.28 | $19.72 | $19.72 | 437,728 |
| 2017-01-30 | $19.62 | $19.69 | $19.19 | $19.48 | $19.48 | 564,942 |
| 2017-01-27 | $19.96 | $20.09 | $19.51 | $19.65 | $19.65 | 387,836 |
| 2017-01-26 | $20.16 | $20.24 | $19.81 | $19.91 | $19.91 | 456,561 |
| 2017-01-25 | $19.71 | $20.20 | $19.71 | $20.00 | $20.00 | 700,287 |
| 2017-01-24 | $19.57 | $20.09 | $19.54 | $19.87 | $19.87 | 696,172 |
| 2017-01-23 | $19.81 | $19.91 | $19.16 | $19.61 | $19.61 | 622,352 |
| 2017-01-20 | $19.90 | $20.24 | $19.71 | $19.76 | $19.76 | 721,827 |
| 2017-01-19 | $19.42 | $20.30 | $19.16 | $19.88 | $19.88 | 952,040 |
| 2017-01-18 | $19.44 | $19.69 | $19.27 | $19.45 | $19.45 | 489,000 |
| 2017-01-17 | $19.35 | $19.52 | $19.11 | $19.44 | $19.44 | 620,249 |
| 2017-01-13 | $18.90 | $19.49 | $18.90 | $19.37 | $19.37 | 593,356 |
| 2017-01-12 | $18.79 | $18.98 | $18.24 | $18.84 | $18.84 | 419,296 |
| 2017-01-11 | $18.88 | $19.12 | $18.63 | $18.87 | $18.87 | 506,325 |
| 2017-01-10 | $19.59 | $19.93 | $18.69 | $18.78 | $18.78 | 1,242,041 |
| 2017-01-09 | $18.01 | $19.05 | $17.89 | $18.75 | $18.75 | 1,121,163 |
| 2017-01-06 | $17.94 | $18.17 | $17.72 | $17.98 | $17.98 | 446,386 |
| 2017-01-05 | $18.18 | $18.49 | $17.63 | $17.77 | $17.77 | 560,690 |
| 2017-01-04 | $18.00 | $18.57 | $18.00 | $18.21 | $18.21 | 1,007,759 |
| 2017-01-03 | $16.88 | $17.93 | $16.88 | $17.89 | $17.89 | 1,901,558 |
| 2016-12-30 | $16.63 | $16.81 | $16.37 | $16.54 | $16.54 | 876,131 |
| 2016-12-29 | $16.95 | $17.09 | $16.45 | $16.67 | $16.67 | 969,190 |
| 2016-12-28 | $17.77 | $17.77 | $16.95 | $17.01 | $17.01 | 980,954 |
| 2016-12-27 | $17.67 | $18.06 | $17.61 | $17.77 | $17.77 | 608,594 |
| 2016-12-23 | $17.83 | $18.17 | $17.78 | $17.89 | $17.89 | 498,508 |
| 2016-12-22 | $18.18 | $18.21 | $17.73 | $17.83 | $17.83 | 546,594 |
| 2016-12-21 | $18.57 | $18.79 | $18.10 | $18.25 | $18.25 | 531,080 |
| 2016-12-20 | $19.02 | $19.13 | $18.28 | $18.68 | $18.68 | 722,258 |
| 2016-12-19 | $18.95 | $19.25 | $18.83 | $19.06 | $19.06 | 529,574 |
| 2016-12-16 | $19.08 | $19.56 | $18.80 | $18.95 | $18.95 | 788,458 |
| 2016-12-15 | $19.12 | $19.49 | $18.61 | $19.03 | $19.03 | 637,365 |
| 2016-12-14 | $19.86 | $19.90 | $19.04 | $19.13 | $19.13 | 1,057,316 |
| 2016-12-13 | $19.80 | $20.13 | $19.52 | $19.96 | $19.96 | 976,110 |
| 2016-12-12 | $19.58 | $19.81 | $19.16 | $19.74 | $19.74 | 750,997 |
| 2016-12-09 | $19.65 | $19.91 | $19.51 | $19.63 | $19.63 | 815,597 |
| 2016-12-08 | $18.90 | $19.71 | $18.72 | $19.62 | $19.62 | 813,591 |
| 2016-12-07 | $18.97 | $19.00 | $18.74 | $18.94 | $18.94 | 926,092 |
| 2016-12-06 | $19.06 | $19.30 | $18.91 | $19.15 | $19.15 | 890,699 |
| 2016-12-05 | $18.00 | $19.09 | $18.00 | $19.05 | $19.05 | 1,462,579 |
| 2016-12-02 | $17.43 | $17.92 | $17.42 | $17.83 | $17.83 | 632,955 |
| 2016-12-01 | $18.05 | $18.27 | $17.36 | $17.53 | $17.53 | 963,342 |
| 2016-11-30 | $18.26 | $18.43 | $17.93 | $18.05 | $18.05 | 536,584 |
| 2016-11-29 | $18.56 | $18.70 | $18.12 | $18.17 | $18.17 | 880,111 |
| 2016-11-28 | $18.89 | $19.00 | $18.39 | $18.60 | $18.60 | 991,825 |
| 2016-11-25 | $19.18 | $19.18 | $18.73 | $19.02 | $19.02 | 377,657 |
| 2016-11-23 | $19.13 | $19.29 | $18.94 | $19.18 | $19.18 | 595,359 |
| 2016-11-22 | $18.72 | $19.20 | $18.66 | $19.18 | $19.18 | 1,094,245 |
| 2016-11-21 | $18.58 | $18.98 | $18.45 | $18.65 | $18.65 | 858,085 |
| 2016-11-18 | $18.63 | $18.90 | $18.41 | $18.64 | $18.64 | 1,036,089 |
| 2016-11-17 | $18.03 | $18.70 | $17.55 | $18.66 | $18.66 | 1,585,793 |
| 2016-11-16 | $17.81 | $18.62 | $17.45 | $17.98 | $17.98 | 2,547,285 |
| 2016-11-15 | $18.36 | $19.10 | $16.93 | $17.95 | $17.95 | 8,123,585 |
| 2016-11-14 | $21.00 | $21.05 | $19.70 | $20.50 | $20.50 | 1,960,513 |
| 2016-11-11 | $19.95 | $21.09 | $19.91 | $20.98 | $20.98 | 1,025,927 |
| 2016-11-10 | $19.92 | $20.59 | $19.67 | $19.95 | $19.95 | 1,231,140 |
| 2016-11-09 | $18.65 | $19.68 | $18.50 | $19.62 | $19.62 | 937,463 |
| 2016-11-08 | $19.01 | $19.19 | $18.53 | $19.04 | $19.04 | 545,505 |
| 2016-11-07 | $18.41 | $19.44 | $18.41 | $19.07 | $19.07 | 928,676 |
| 2016-11-04 | $18.69 | $18.91 | $18.20 | $18.28 | $18.28 | 856,377 |
| 2016-11-03 | $18.81 | $19.42 | $18.52 | $18.74 | $18.74 | 1,104,875 |
| 2016-11-02 | $18.86 | $19.03 | $18.36 | $18.56 | $18.56 | 961,072 |
| 2016-11-01 | $19.23 | $19.34 | $18.75 | $18.95 | $18.95 | 938,138 |
| 2016-10-31 | $18.86 | $19.29 | $18.77 | $19.12 | $19.12 | 692,630 |
| 2016-10-28 | $19.47 | $19.69 | $18.94 | $19.00 | $19.00 | 671,837 |
| 2016-10-27 | $19.94 | $20.17 | $19.36 | $19.45 | $19.45 | 707,651 |
| 2016-10-26 | $19.68 | $20.25 | $19.64 | $19.92 | $19.92 | 557,931 |
| 2016-10-25 | $20.11 | $20.20 | $19.62 | $19.75 | $19.75 | 581,102 |
| 2016-10-24 | $19.97 | $20.33 | $19.97 | $20.06 | $20.06 | 525,032 |
| 2016-10-21 | $20.27 | $20.90 | $19.81 | $19.93 | $19.93 | 1,173,537 |
| 2016-10-20 | $20.27 | $20.44 | $19.95 | $20.30 | $20.30 | 585,929 |
| 2016-10-19 | $20.39 | $20.74 | $20.00 | $20.35 | $20.35 | 538,473 |
| 2016-10-18 | $20.60 | $20.93 | $20.34 | $20.39 | $20.39 | 618,240 |
| 2016-10-17 | $20.72 | $20.93 | $19.91 | $20.59 | $20.59 | 803,232 |
| 2016-10-14 | $21.37 | $21.73 | $20.47 | $20.79 | $20.79 | 940,571 |
| 2016-10-13 | $21.26 | $21.82 | $20.83 | $21.23 | $21.23 | 1,329,507 |
| 2016-10-12 | $22.86 | $22.95 | $21.96 | $22.00 | $22.00 | 583,156 |
| 2016-10-11 | $23.82 | $23.99 | $22.69 | $22.76 | $22.76 | 621,963 |
| 2016-10-10 | $23.39 | $23.83 | $23.31 | $23.74 | $23.74 | 401,644 |
| 2016-10-07 | $24.12 | $24.27 | $23.23 | $23.27 | $23.27 | 788,056 |
| 2016-10-06 | $24.35 | $24.44 | $23.86 | $24.14 | $24.14 | 533,219 |
| 2016-10-05 | $23.87 | $24.44 | $23.84 | $24.33 | $24.33 | 779,646 |
| 2016-10-04 | $23.99 | $24.22 | $23.40 | $23.72 | $23.72 | 675,149 |
| 2016-10-03 | $24.41 | $24.45 | $23.63 | $23.78 | $23.78 | 942,632 |
| 2016-09-30 | $24.20 | $25.16 | $24.00 | $24.09 | $24.09 | 1,584,967 |
| 2016-09-29 | $23.71 | $24.28 | $23.65 | $23.95 | $23.95 | 1,036,715 |
| 2016-09-28 | $23.10 | $24.13 | $23.07 | $23.85 | $23.85 | 1,165,834 |
| 2016-09-27 | $23.02 | $23.38 | $22.63 | $23.04 | $23.04 | 699,831 |
| 2016-09-26 | $22.13 | $23.36 | $22.12 | $22.96 | $22.96 | 1,490,738 |
| 2016-09-23 | $22.54 | $22.59 | $21.89 | $22.03 | $22.03 | 598,895 |
| 2016-09-22 | $22.48 | $22.60 | $22.20 | $22.45 | $22.45 | 711,738 |
| 2016-09-21 | $22.02 | $22.37 | $21.94 | $22.22 | $22.22 | 693,226 |
| 2016-09-20 | $22.14 | $22.19 | $21.80 | $21.99 | $21.99 | 693,563 |
| 2016-09-19 | $21.88 | $22.35 | $21.78 | $22.00 | $22.00 | 796,876 |
| 2016-09-16 | $21.93 | $22.39 | $21.54 | $21.71 | $21.71 | 651,756 |
| 2016-09-15 | $21.75 | $22.27 | $21.66 | $22.03 | $22.03 | 949,268 |
| 2016-09-14 | $21.27 | $21.89 | $21.13 | $21.53 | $21.53 | 673,289 |
| 2016-09-13 | $21.22 | $21.55 | $20.64 | $21.36 | $21.36 | 1,024,256 |
| 2016-09-12 | $21.50 | $21.58 | $20.91 | $21.52 | $21.52 | 807,355 |
| 2016-09-09 | $22.01 | $22.20 | $21.65 | $21.69 | $21.69 | 828,668 |
| 2016-09-08 | $21.85 | $22.69 | $21.78 | $22.31 | $22.31 | 893,044 |
| 2016-09-07 | $23.00 | $23.07 | $21.75 | $21.97 | $21.97 | 1,261,963 |
| 2016-09-06 | $23.00 | $23.73 | $22.72 | $22.76 | $22.76 | 2,300,463 |
| 2016-09-02 | $21.58 | $22.37 | $21.41 | $21.93 | $21.93 | 900,794 |
| 2016-09-01 | $22.00 | $22.00 | $20.88 | $21.33 | $21.33 | 888,884 |
| 2016-08-31 | $22.51 | $22.79 | $21.21 | $21.34 | $21.34 | 1,104,000 |
| 2016-08-30 | $22.91 | $23.26 | $22.72 | $22.79 | $22.79 | 507,696 |
| 2016-08-29 | $23.22 | $23.31 | $22.91 | $23.04 | $23.04 | 466,895 |
| 2016-08-26 | $23.33 | $23.88 | $22.87 | $23.05 | $23.05 | 768,807 |
| 2016-08-25 | $23.12 | $23.43 | $22.92 | $23.19 | $23.19 | 974,280 |
| 2016-08-24 | $22.68 | $23.85 | $22.51 | $23.17 | $23.17 | 1,478,339 |
| 2016-08-23 | $22.53 | $22.68 | $22.00 | $22.53 | $22.53 | 596,720 |
| 2016-08-22 | $21.65 | $23.31 | $21.55 | $22.40 | $22.40 | 1,525,550 |
| 2016-08-19 | $21.60 | $21.90 | $21.40 | $21.77 | $21.77 | 426,207 |
| 2016-08-18 | $21.46 | $22.00 | $21.28 | $21.78 | $21.78 | 682,575 |
| 2016-08-17 | $21.30 | $21.70 | $20.91 | $21.36 | $21.36 | 756,587 |
| 2016-08-16 | $21.29 | $21.50 | $20.86 | $21.32 | $21.32 | 859,064 |
| 2016-08-15 | $21.00 | $21.40 | $20.75 | $21.29 | $21.29 | 1,001,791 |
| 2016-08-12 | $21.01 | $21.63 | $20.76 | $20.99 | $20.99 | 871,260 |
| 2016-08-11 | $21.01 | $21.28 | $20.70 | $21.18 | $21.18 | 592,218 |
| 2016-08-10 | $20.69 | $21.37 | $20.65 | $20.91 | $20.91 | 751,462 |
| 2016-08-09 | $21.02 | $21.05 | $20.44 | $20.74 | $20.74 | 734,769 |
| 2016-08-08 | $20.20 | $21.59 | $20.16 | $20.90 | $20.90 | 1,123,749 |
| 2016-08-05 | $19.52 | $20.45 | $19.39 | $20.15 | $20.15 | 1,312,867 |
| 2016-08-04 | $22.00 | $22.00 | $19.36 | $19.55 | $19.55 | 2,398,694 |
| 2016-08-03 | $20.01 | $20.91 | $19.70 | $20.40 | $20.40 | 3,311,531 |
| 2016-08-02 | $19.85 | $20.20 | $19.31 | $19.36 | $19.36 | 1,000,611 |
| 2016-08-01 | $21.09 | $21.13 | $19.80 | $20.09 | $20.09 | 1,115,039 |
| 2016-07-29 | $20.46 | $21.03 | $20.17 | $20.94 | $20.94 | 1,002,734 |
| 2016-07-28 | $20.54 | $20.69 | $20.14 | $20.43 | $20.43 | 806,238 |
| 2016-07-27 | $20.22 | $20.64 | $20.00 | $20.40 | $20.40 | 579,854 |
| 2016-07-26 | $19.74 | $20.25 | $19.57 | $20.15 | $20.15 | 687,857 |
| 2016-07-25 | $20.20 | $20.36 | $19.47 | $19.65 | $19.65 | 964,948 |
| 2016-07-22 | $20.12 | $20.62 | $19.77 | $20.05 | $20.05 | 535,200 |
| 2016-07-21 | $20.40 | $21.09 | $20.08 | $20.15 | $20.15 | 764,521 |
| 2016-07-20 | $20.37 | $20.71 | $20.32 | $20.52 | $20.52 | 1,001,195 |
| 2016-07-19 | $21.00 | $21.09 | $20.17 | $20.35 | $20.35 | 1,740,655 |
| 2016-07-18 | $21.55 | $21.92 | $20.13 | $21.17 | $21.17 | 3,834,183 |
| 2016-07-15 | $23.55 | $23.96 | $22.73 | $23.29 | $23.29 | 858,272 |
| 2016-07-14 | $23.67 | $24.30 | $23.44 | $23.54 | $23.54 | 1,386,273 |
| 2016-07-13 | $23.67 | $24.14 | $23.29 | $23.47 | $23.47 | 729,783 |
| 2016-07-12 | $22.91 | $23.68 | $22.76 | $23.57 | $23.57 | 979,654 |
| 2016-07-11 | $23.50 | $23.51 | $22.54 | $22.54 | $22.54 | 885,452 |
| 2016-07-08 | $22.45 | $23.25 | $22.22 | $23.19 | $23.19 | 1,120,356 |
| 2016-07-07 | $22.25 | $22.39 | $22.03 | $22.25 | $22.25 | 846,012 |
| 2016-07-06 | $22.08 | $22.37 | $21.71 | $22.04 | $22.04 | 821,357 |
| 2016-07-05 | $22.43 | $22.63 | $21.82 | $22.34 | $22.34 | 745,026 |
| 2016-07-01 | $23.15 | $23.50 | $22.62 | $22.79 | $22.79 | 1,095,763 |
| 2016-06-30 | $21.90 | $23.10 | $21.80 | $22.89 | $22.89 | 1,136,583 |
| 2016-06-29 | $21.05 | $22.07 | $20.91 | $21.83 | $21.83 | 1,048,618 |
| 2016-06-28 | $20.46 | $21.14 | $20.14 | $20.91 | $20.91 | 981,809 |
| 2016-06-27 | $21.29 | $21.48 | $19.92 | $20.02 | $20.02 | 1,148,844 |
| 2016-06-24 | $21.66 | $22.67 | $21.25 | $21.59 | $21.59 | 1,743,264 |
| 2016-06-23 | $22.02 | $23.32 | $21.97 | $23.26 | $23.26 | 1,091,381 |
| 2016-06-22 | $22.46 | $22.86 | $21.77 | $21.80 | $21.80 | 536,926 |
| 2016-06-21 | $22.29 | $22.73 | $22.05 | $22.55 | $22.55 | 424,393 |
| 2016-06-20 | $22.49 | $22.90 | $22.28 | $22.35 | $22.35 | 589,410 |
| 2016-06-17 | $21.50 | $22.85 | $21.42 | $22.10 | $22.10 | 892,899 |
| 2016-06-16 | $21.73 | $22.21 | $20.80 | $21.55 | $21.55 | 666,926 |
| 2016-06-15 | $21.62 | $22.60 | $21.50 | $22.04 | $22.04 | 1,010,284 |
| 2016-06-14 | $21.04 | $21.56 | $20.92 | $21.45 | $21.45 | 763,659 |
| 2016-06-13 | $20.84 | $21.88 | $20.80 | $21.19 | $21.19 | 1,026,783 |
| 2016-06-10 | $21.50 | $21.71 | $20.63 | $21.05 | $21.05 | 1,323,461 |
| 2016-06-09 | $22.80 | $22.89 | $21.90 | $21.90 | $21.90 | 954,288 |
| 2016-06-08 | $22.90 | $23.49 | $22.80 | $22.95 | $22.95 | 519,133 |
| 2016-06-07 | $23.80 | $24.17 | $22.97 | $23.00 | $23.00 | 983,837 |
| 2016-06-06 | $22.93 | $23.77 | $22.86 | $23.68 | $23.68 | 611,983 |
| 2016-06-03 | $23.19 | $23.40 | $22.67 | $23.05 | $23.05 | 547,867 |
| 2016-06-02 | $22.45 | $23.34 | $22.38 | $23.29 | $23.29 | 713,432 |
| 2016-06-01 | $22.42 | $22.93 | $22.23 | $22.88 | $22.88 | 602,349 |
| 2016-05-31 | $22.30 | $23.12 | $22.27 | $22.82 | $22.82 | 736,292 |
| 2016-05-27 | $22.76 | $23.30 | $22.23 | $22.26 | $22.26 | 706,800 |
| 2016-05-26 | $22.86 | $23.30 | $22.34 | $22.77 | $22.77 | 793,692 |
| 2016-05-25 | $22.18 | $22.55 | $21.65 | $22.33 | $22.33 | 995,672 |
| 2016-05-24 | $21.11 | $22.65 | $21.05 | $22.08 | $22.08 | 1,641,406 |
| 2016-05-23 | $20.10 | $20.90 | $20.06 | $20.46 | $20.46 | 780,356 |
| 2016-05-20 | $19.80 | $20.30 | $19.76 | $20.16 | $20.16 | 772,057 |
| 2016-05-19 | $20.24 | $20.42 | $19.40 | $19.74 | $19.74 | 1,398,519 |
| 2016-05-18 | $20.46 | $21.35 | $20.04 | $20.43 | $20.43 | 1,035,924 |
| 2016-05-17 | $20.28 | $21.78 | $19.85 | $21.06 | $21.06 | 1,046,311 |
| 2016-05-16 | $20.64 | $21.10 | $20.37 | $20.66 | $20.66 | 724,238 |
| 2016-05-13 | $20.60 | $21.71 | $20.03 | $20.37 | $20.37 | 1,147,607 |
| 2016-05-12 | $21.32 | $21.68 | $19.73 | $20.01 | $20.01 | 1,290,857 |
| 2016-05-11 | $21.39 | $22.02 | $21.00 | $21.14 | $21.14 | 1,111,082 |
| 2016-05-10 | $20.65 | $22.28 | $20.59 | $21.69 | $21.69 | 2,144,584 |
| 2016-05-09 | $23.55 | $23.55 | $19.81 | $20.79 | $20.79 | 3,932,880 |
| 2016-05-06 | $20.88 | $21.28 | $20.00 | $21.06 | $21.06 | 2,021,451 |
| 2016-05-05 | $22.40 | $22.40 | $20.85 | $21.28 | $21.28 | 1,818,058 |
| 2016-05-04 | $22.84 | $22.96 | $21.82 | $21.87 | $21.87 | 1,364,496 |
| 2016-05-03 | $23.58 | $23.67 | $22.17 | $22.84 | $22.84 | 1,305,950 |
| 2016-05-02 | $24.67 | $24.89 | $23.14 | $23.83 | $23.83 | 1,246,282 |
| 2016-04-29 | $25.72 | $26.04 | $24.35 | $24.47 | $24.47 | 1,115,690 |
| 2016-04-28 | $26.88 | $27.67 | $25.59 | $25.73 | $25.73 | 1,020,519 |
| 2016-04-27 | $25.84 | $27.21 | $25.60 | $27.13 | $27.13 | 839,260 |
| 2016-04-26 | $25.46 | $26.22 | $24.92 | $26.00 | $26.00 | 715,257 |
| 2016-04-25 | $26.21 | $26.44 | $25.59 | $25.83 | $25.83 | 819,948 |
| 2016-04-22 | $26.89 | $27.80 | $25.90 | $26.21 | $26.21 | 1,748,382 |
| 2016-04-21 | $26.70 | $27.83 | $26.70 | $27.29 | $27.29 | 831,222 |
| 2016-04-20 | $25.74 | $27.75 | $25.56 | $26.66 | $26.66 | 1,325,163 |
| 2016-04-19 | $26.25 | $27.27 | $25.79 | $25.82 | $25.82 | 901,164 |
| 2016-04-18 | $25.42 | $26.53 | $25.11 | $26.14 | $26.14 | 1,433,865 |
| 2016-04-15 | $28.40 | $28.67 | $25.29 | $25.48 | $25.48 | 4,017,379 |
| 2016-04-14 | $28.91 | $30.46 | $28.40 | $29.35 | $29.35 | 3,615,023 |
| 2016-04-13 | $27.30 | $28.01 | $27.10 | $27.71 | $27.71 | 980,685 |
| 2016-04-12 | $27.94 | $27.94 | $26.21 | $27.27 | $27.27 | 703,622 |
| 2016-04-11 | $26.64 | $27.23 | $26.33 | $27.06 | $27.06 | 908,234 |
| 2016-04-08 | $27.54 | $28.05 | $26.40 | $26.51 | $26.51 | 783,277 |
| 2016-04-07 | $27.25 | $28.26 | $27.08 | $27.28 | $27.28 | 816,222 |
| 2016-04-06 | $27.25 | $27.57 | $26.56 | $27.25 | $27.25 | 1,104,024 |
| 2016-04-05 | $27.50 | $28.00 | $26.63 | $27.15 | $27.15 | 1,252,585 |
| 2016-04-04 | $25.40 | $27.76 | $25.38 | $27.65 | $27.65 | 1,974,590 |
| 2016-04-01 | $25.52 | $25.76 | $25.13 | $25.40 | $25.40 | 596,695 |
| 2016-03-31 | $24.99 | $26.10 | $24.80 | $25.92 | $25.92 | 912,860 |
| 2016-03-30 | $25.40 | $25.84 | $24.69 | $25.13 | $25.13 | 897,130 |
| 2016-03-29 | $23.75 | $25.41 | $23.25 | $25.14 | $25.14 | 743,323 |
| 2016-03-28 | $23.96 | $24.52 | $23.53 | $23.99 | $23.99 | 642,433 |
| 2016-03-24 | $23.00 | $23.94 | $22.06 | $23.80 | $23.80 | 690,747 |
| 2016-03-23 | $25.70 | $25.70 | $23.12 | $23.25 | $23.25 | 1,242,900 |
| 2016-03-22 | $24.78 | $25.80 | $24.63 | $25.44 | $25.44 | 805,258 |
| 2016-03-21 | $24.98 | $25.88 | $24.65 | $24.98 | $24.98 | 1,150,331 |
| 2016-03-18 | $23.98 | $25.34 | $23.98 | $25.01 | $25.01 | 1,451,435 |
| 2016-03-17 | $23.16 | $24.05 | $22.90 | $23.71 | $23.71 | 1,000,201 |
| 2016-03-16 | $22.25 | $23.34 | $22.11 | $23.10 | $23.10 | 1,357,913 |
| 2016-03-15 | $24.80 | $25.00 | $22.04 | $22.19 | $22.19 | 1,864,780 |
| 2016-03-14 | $25.58 | $26.44 | $24.86 | $25.16 | $25.16 | 2,430,950 |
| 2016-03-11 | $23.95 | $24.37 | $23.01 | $24.19 | $24.19 | 1,092,960 |
| 2016-03-10 | $25.52 | $26.42 | $23.36 | $23.49 | $23.49 | 1,939,670 |
| 2016-03-09 | $25.24 | $26.00 | $24.69 | $25.44 | $25.44 | 895,442 |
| 2016-03-08 | $27.71 | $27.71 | $24.82 | $24.89 | $24.89 | 1,617,502 |
| 2016-03-07 | $26.23 | $27.82 | $24.51 | $27.82 | $27.82 | 2,996,339 |
| 2016-03-04 | $25.24 | $29.60 | $25.10 | $27.64 | $27.64 | 5,623,839 |
| 2016-03-03 | $23.17 | $25.07 | $21.93 | $24.53 | $24.53 | 5,697,997 |
| 2016-03-02 | $20.15 | $21.67 | $19.76 | $20.89 | $20.89 | 1,772,953 |
| 2016-03-01 | $19.04 | $20.56 | $18.85 | $20.27 | $20.27 | 1,674,117 |
| 2016-02-29 | $19.15 | $19.49 | $18.73 | $18.85 | $18.85 | 745,416 |
| 2016-02-26 | $18.32 | $19.23 | $18.29 | $18.85 | $18.85 | 790,295 |
| 2016-02-25 | $18.20 | $18.64 | $17.63 | $18.11 | $18.11 | 608,421 |
| 2016-02-24 | $17.59 | $18.32 | $16.92 | $18.28 | $18.28 | 561,629 |
| 2016-02-23 | $18.98 | $18.98 | $17.72 | $17.90 | $17.90 | 607,873 |
| 2016-02-22 | $17.84 | $19.02 | $17.76 | $18.49 | $18.49 | 980,696 |
| 2016-02-19 | $17.39 | $17.91 | $16.92 | $17.60 | $17.60 | 880,604 |
| 2016-02-18 | $17.18 | $17.65 | $16.75 | $17.56 | $17.56 | 842,023 |
| 2016-02-17 | $16.83 | $17.70 | $16.72 | $17.11 | $17.11 | 741,307 |
| 2016-02-16 | $15.91 | $16.77 | $15.47 | $16.66 | $16.66 | 814,797 |
| 2016-02-12 | $15.75 | $15.96 | $14.48 | $15.61 | $15.61 | 892,116 |
| 2016-02-11 | $15.90 | $16.24 | $15.46 | $15.51 | $15.51 | 1,507,266 |
| 2016-02-10 | $16.00 | $16.29 | $15.38 | $15.51 | $15.51 | 894,966 |
| 2016-02-09 | $15.77 | $16.38 | $15.35 | $15.94 | $15.94 | 838,211 |
| 2016-02-08 | $16.65 | $16.80 | $15.50 | $16.09 | $16.09 | 1,070,226 |
| 2016-02-05 | $16.85 | $17.37 | $16.36 | $16.84 | $16.84 | 919,439 |
| 2016-02-04 | $16.42 | $17.68 | $16.40 | $16.99 | $16.99 | 1,565,297 |
| 2016-02-03 | $15.86 | $16.52 | $15.71 | $16.43 | $16.43 | 937,251 |
| 2016-02-02 | $16.10 | $16.18 | $15.63 | $15.66 | $15.66 | 751,378 |
| 2016-02-01 | $16.20 | $16.52 | $15.41 | $16.16 | $16.16 | 1,790,022 |
| 2016-01-29 | $15.38 | $16.43 | $15.37 | $16.30 | $16.30 | 1,200,979 |
| 2016-01-28 | $16.23 | $16.74 | $15.21 | $15.24 | $15.24 | 1,275,052 |
| 2016-01-27 | $16.08 | $16.97 | $15.67 | $16.12 | $16.12 | 1,431,345 |
| 2016-01-26 | $16.28 | $16.46 | $14.88 | $16.13 | $16.13 | 3,407,188 |
| 2016-01-25 | $17.85 | $17.85 | $16.50 | $16.81 | $16.81 | 2,042,414 |
| 2016-01-22 | $18.51 | $18.93 | $17.56 | $17.85 | $17.85 | 1,191,894 |
| 2016-01-21 | $17.29 | $18.88 | $17.00 | $18.07 | $18.07 | 2,331,923 |
| 2016-01-20 | $17.23 | $17.62 | $16.26 | $17.21 | $17.21 | 1,559,325 |
| 2016-01-19 | $18.95 | $18.96 | $17.36 | $17.59 | $17.59 | 943,723 |
| 2016-01-15 | $18.61 | $18.90 | $17.85 | $18.67 | $18.67 | 1,004,797 |
| 2016-01-14 | $19.64 | $20.00 | $18.88 | $19.12 | $19.12 | 1,496,990 |
| 2016-01-13 | $20.50 | $21.18 | $19.30 | $19.52 | $19.52 | 1,506,274 |
| 2016-01-12 | $21.31 | $21.76 | $20.03 | $20.57 | $20.57 | 859,382 |
| 2016-01-11 | $22.19 | $22.44 | $20.74 | $21.00 | $21.00 | 1,175,057 |
| 2016-01-08 | $22.71 | $23.48 | $21.50 | $21.77 | $21.77 | 1,277,504 |
| 2016-01-07 | $23.20 | $23.48 | $22.00 | $22.44 | $22.44 | 1,107,411 |
| 2016-01-06 | $24.38 | $24.56 | $23.51 | $23.61 | $23.61 | 911,128 |
| 2016-01-05 | $24.82 | $24.86 | $23.80 | $24.56 | $24.56 | 768,632 |
| 2016-01-04 | $23.25 | $24.91 | $23.08 | $24.55 | $24.55 | 1,388,028 |
| 2015-12-31 | $23.88 | $24.46 | $23.36 | $23.48 | $23.48 | 1,131,217 |
| 2015-12-30 | $24.48 | $25.13 | $23.80 | $23.98 | $23.98 | 930,919 |
| 2015-12-29 | $25.15 | $25.57 | $24.25 | $24.81 | $24.81 | 932,768 |
| 2015-12-28 | $26.70 | $26.86 | $24.99 | $25.18 | $25.18 | 926,036 |
| 2015-12-24 | $26.75 | $27.69 | $26.70 | $26.79 | $26.79 | 445,611 |
| 2015-12-23 | $25.59 | $26.99 | $25.58 | $26.78 | $26.78 | 684,268 |
| 2015-12-22 | $24.92 | $25.66 | $24.51 | $25.52 | $25.52 | 675,096 |
| 2015-12-21 | $25.82 | $26.09 | $24.50 | $24.99 | $24.99 | 916,467 |
| 2015-12-18 | $25.79 | $26.21 | $25.42 | $25.82 | $25.82 | 1,074,963 |
| 2015-12-17 | $24.96 | $26.29 | $24.95 | $25.85 | $25.85 | 1,846,134 |
| 2015-12-16 | $24.65 | $25.59 | $23.81 | $24.88 | $24.88 | 1,145,055 |
| 2015-12-15 | $23.78 | $24.88 | $23.55 | $24.61 | $24.61 | 893,256 |
| 2015-12-14 | $23.62 | $24.31 | $23.08 | $23.52 | $23.52 | 1,004,460 |
| 2015-12-11 | $25.16 | $25.34 | $23.92 | $24.26 | $24.26 | 1,268,781 |
| 2015-12-10 | $24.86 | $25.97 | $24.61 | $25.58 | $25.58 | 736,446 |
| 2015-12-09 | $24.56 | $25.58 | $24.52 | $24.91 | $24.91 | 892,670 |
| 2015-12-08 | $24.23 | $25.10 | $23.94 | $24.75 | $24.75 | 685,800 |
| 2015-12-07 | $25.00 | $25.00 | $23.81 | $24.53 | $24.53 | 781,107 |
| 2015-12-04 | $25.18 | $25.53 | $24.75 | $25.09 | $25.09 | 914,572 |
| 2015-12-03 | $25.18 | $25.86 | $24.81 | $25.12 | $25.12 | 969,265 |
| 2015-12-02 | $24.57 | $25.19 | $24.57 | $24.99 | $24.99 | 662,324 |
| 2015-12-01 | $24.70 | $25.38 | $24.34 | $24.67 | $24.67 | 928,636 |
| 2015-11-30 | $24.41 | $25.41 | $24.26 | $25.00 | $25.00 | 1,175,628 |
| 2015-11-27 | $25.18 | $25.20 | $24.23 | $24.38 | $24.38 | 443,088 |
| 2015-11-25 | $23.66 | $25.41 | $23.44 | $25.18 | $25.18 | 1,039,909 |
| 2015-11-24 | $23.84 | $24.10 | $23.27 | $23.75 | $23.75 | 927,552 |
| 2015-11-23 | $22.97 | $24.40 | $22.78 | $23.78 | $23.78 | 1,154,912 |
| 2015-11-20 | $23.31 | $23.58 | $23.02 | $23.08 | $23.08 | 612,365 |
| 2015-11-19 | $23.54 | $23.75 | $22.91 | $23.13 | $23.13 | 636,016 |
| 2015-11-18 | $22.87 | $24.04 | $22.85 | $23.41 | $23.41 | 1,101,900 |
| 2015-11-17 | $23.00 | $23.19 | $22.15 | $22.58 | $22.58 | 971,983 |
| 2015-11-16 | $22.24 | $23.10 | $22.24 | $22.99 | $22.99 | 747,658 |
| 2015-11-13 | $23.14 | $23.23 | $22.40 | $22.86 | $22.86 | 1,117,868 |
| 2015-11-12 | $23.43 | $23.98 | $23.00 | $23.37 | $23.37 | 1,049,421 |
| 2015-11-11 | $25.25 | $25.28 | $23.73 | $23.97 | $23.97 | 1,499,078 |
| 2015-11-10 | $26.34 | $26.56 | $24.93 | $25.29 | $25.29 | 1,191,800 |
| 2015-11-09 | $27.01 | $27.54 | $26.31 | $26.73 | $26.73 | 773,290 |
| 2015-11-06 | $27.14 | $27.85 | $25.73 | $27.59 | $27.59 | 1,114,096 |
| 2015-11-05 | $28.50 | $28.66 | $26.55 | $27.33 | $27.33 | 1,719,140 |
| 2015-11-04 | $26.01 | $29.85 | $25.36 | $28.67 | $28.67 | 4,013,720 |
| 2015-11-03 | $26.73 | $28.64 | $26.70 | $27.22 | $27.22 | 1,575,341 |
| 2015-11-02 | $25.64 | $27.17 | $25.49 | $26.83 | $26.83 | 816,356 |
| 2015-10-30 | $26.05 | $26.35 | $25.50 | $25.50 | $25.50 | 1,019,405 |
| 2015-10-29 | $26.35 | $26.87 | $26.11 | $26.13 | $26.13 | 720,101 |
| 2015-10-28 | $25.64 | $26.73 | $25.50 | $26.69 | $26.69 | 1,412,610 |
| 2015-10-27 | $26.01 | $26.26 | $25.21 | $25.64 | $25.64 | 1,084,769 |
| 2015-10-26 | $27.37 | $27.79 | $26.22 | $26.41 | $26.41 | 1,575,934 |
| 2015-10-23 | $25.17 | $27.79 | $24.80 | $27.67 | $27.67 | 4,032,638 |
| 2015-10-22 | $29.62 | $31.35 | $29.49 | $30.87 | $30.87 | 1,286,857 |
| 2015-10-21 | $30.34 | $30.56 | $29.25 | $29.32 | $29.32 | 612,208 |
| 2015-10-20 | $29.32 | $31.25 | $29.32 | $30.49 | $30.49 | 803,360 |
| 2015-10-19 | $30.60 | $31.02 | $29.54 | $29.70 | $29.70 | 710,103 |
| 2015-10-16 | $31.25 | $31.25 | $29.88 | $30.94 | $30.94 | 804,499 |
| 2015-10-15 | $30.89 | $31.03 | $30.10 | $31.00 | $31.00 | 680,141 |
| 2015-10-14 | $31.00 | $31.60 | $30.34 | $30.71 | $30.71 | 731,859 |
| 2015-10-13 | $30.80 | $31.74 | $30.24 | $30.99 | $30.99 | 881,761 |
| 2015-10-12 | $32.33 | $32.52 | $30.16 | $30.82 | $30.82 | 648,884 |
| 2015-10-09 | $32.16 | $32.35 | $31.31 | $31.90 | $31.90 | 820,219 |
| 2015-10-08 | $30.67 | $31.98 | $30.34 | $31.89 | $31.89 | 1,359,538 |
| 2015-10-07 | $30.08 | $30.90 | $28.98 | $30.26 | $30.26 | 1,314,807 |
| 2015-10-06 | $27.92 | $29.84 | $27.66 | $29.66 | $29.66 | 1,293,327 |
| 2015-10-05 | $26.77 | $28.97 | $26.77 | $28.35 | $28.35 | 1,325,307 |
| 2015-10-02 | $25.09 | $26.61 | $24.82 | $26.60 | $26.60 | 881,282 |
| 2015-10-01 | $26.57 | $26.81 | $25.05 | $25.60 | $25.60 | 1,047,520 |
| 2015-09-30 | $26.60 | $27.37 | $26.00 | $26.49 | $26.49 | 1,718,266 |
| 2015-09-29 | $28.96 | $29.09 | $26.03 | $26.17 | $26.17 | 1,535,330 |
| 2015-09-28 | $28.76 | $29.75 | $28.50 | $28.84 | $28.84 | 1,428,045 |
| 2015-09-25 | $30.30 | $30.32 | $28.50 | $28.84 | $28.84 | 1,002,536 |
| 2015-09-24 | $29.00 | $30.29 | $28.75 | $29.73 | $29.73 | 1,142,692 |
| 2015-09-23 | $30.71 | $31.16 | $28.80 | $29.16 | $29.16 | 1,159,866 |
| 2015-09-22 | $28.68 | $30.88 | $28.32 | $30.62 | $30.62 | 1,754,121 |
| 2015-09-21 | $28.98 | $29.55 | $28.71 | $28.83 | $28.83 | 712,892 |
| 2015-09-18 | $29.49 | $29.58 | $28.55 | $28.84 | $28.84 | 860,424 |
| 2015-09-17 | $29.64 | $30.75 | $29.32 | $29.89 | $29.89 | 840,805 |
| 2015-09-16 | $29.89 | $30.62 | $29.64 | $29.72 | $29.72 | 799,231 |
| 2015-09-15 | $30.38 | $30.82 | $29.22 | $29.76 | $29.76 | 779,838 |
| 2015-09-14 | $28.96 | $30.33 | $28.47 | $30.18 | $30.18 | 938,970 |
| 2015-09-11 | $28.89 | $29.20 | $28.22 | $28.95 | $28.95 | 510,660 |
| 2015-09-10 | $28.85 | $29.86 | $28.65 | $28.91 | $28.91 | 765,480 |
| 2015-09-09 | $29.82 | $30.15 | $28.74 | $28.78 | $28.78 | 1,088,619 |
| 2015-09-08 | $28.83 | $29.95 | $28.41 | $29.57 | $29.57 | 748,054 |
| 2015-09-04 | $28.60 | $29.07 | $28.30 | $28.39 | $28.39 | 513,184 |
| 2015-09-03 | $29.39 | $29.95 | $28.44 | $28.92 | $28.92 | 686,101 |
| 2015-09-02 | $29.15 | $29.48 | $27.91 | $29.45 | $29.45 | 754,613 |
| 2015-09-01 | $30.05 | $30.98 | $28.66 | $28.90 | $28.90 | 1,085,614 |
| 2015-08-31 | $29.96 | $31.12 | $29.55 | $30.66 | $30.66 | 798,552 |
| 2015-08-28 | $29.19 | $30.60 | $29.19 | $30.02 | $30.02 | 940,589 |
| 2015-08-27 | $27.92 | $29.30 | $27.67 | $29.21 | $29.21 | 1,049,188 |
| 2015-08-26 | $27.41 | $27.77 | $27.07 | $27.66 | $27.66 | 940,512 |
| 2015-08-25 | $28.93 | $29.07 | $26.75 | $26.84 | $26.84 | 1,401,021 |
Stratasys Ltd (SSYS) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Disney, Walmart, Apple, Arista, Ford, Rivian, Block & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 13, 2024Recent Stratasys Ltd (SSYS) News
Similar Companies to Stratasys Ltd (SSYS) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |