Triumph Group Inc (TGI) Exchange: NYSE
Data as of April 30, 2024
$13.46 ($0.14) 1.05%
Triumph Group Inc - Daily Information
Click for more stock information on Triumph Group Inc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $13.29 |
| Previous Close | $13.46 |
| High | $13.55 |
| Low | $13.19 |
| Adjusted Open | $13.29 |
| Previous Adjusted Close | $13.46 |
| Adjusted High | $13.55 |
| Adjusted Low | $13.19 |
Invest in Triumph Group Inc (TGI)
Key People Triumph Group Inc
| Employee | Position |
|---|---|
| Daniel Joseph Crowley | Chairman, President & Chief Executive Officer |
| Nick Drazic | VP-Integrated Supply Chain & Operations |
| James Francis McCabe | Chief Financial Officer & Senior Vice President |
| Tom Blakely | Chief Technology Officer |
| Jennifer Helen Allen | Secretary, Chief Administrative Officer & SVP |
| Stacey Clapp | Chief Commercial Officer & VP-Contracts |
| Gary V. Tenison | Vice President-Business Development |
| William C. Kircher | Executive VP-Customer Solutions & Support |
| Ralph Edward Eberhart | Director |
| Cohn Adam | Treasurer, VP-Mergers & Acquisitions |
| Sheila Gin Spagnolo | Vice President-Tax |
| Thomas A. Quigley | Chief Accounting Officer, VP & Controller |
| Colleen C. Repplier | Independent Director |
| Barbara Humpton | Independent Director |
| Paul Bourgon | Independent Director |
| William L. Mansfield | Lead Independent Director |
| Larry O. Spencer | Independent Director |
| Daniel P. Garton | Independent Director |
| Daniel J. Ostrosky | Vice President-Supply Chain |
| Lance R. Turner | Chief Human Resources Officer & Senior VP |
| Melissa Scheppele | Chief Information Officer & Vice President |
Company Profile Triumph Group Inc
Exchange: NYSE
IPO Date: Oct. 25, 1996
Employees: 6,800
Sector: Industrials
Industry: Aerospace & Defense
Website: Triumph Group Inc Website
Address: 799 Chesley Drive, Berwyn, PA 19312
Historical Stock Data for Triumph Group Inc (TGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $13.29 | $13.55 | $13.19 | $13.46 | $13.46 | 589,671 |
| 2024-04-23 | $13.04 | $13.58 | $13.04 | $13.32 | $13.32 | 568,742 |
| 2024-04-22 | $12.98 | $13.09 | $12.81 | $12.99 | $12.99 | 491,683 |
| 2024-04-19 | $12.83 | $13.01 | $12.68 | $12.82 | $12.82 | 701,548 |
| 2024-04-18 | $13.00 | $13.35 | $12.93 | $12.94 | $12.94 | 688,018 |
| 2024-04-17 | $13.68 | $13.68 | $12.99 | $13.01 | $13.01 | 636,741 |
| 2024-04-16 | $13.61 | $13.76 | $13.30 | $13.59 | $13.59 | 508,424 |
| 2024-04-15 | $14.25 | $14.30 | $13.48 | $13.66 | $13.66 | 592,007 |
| 2024-04-12 | $13.69 | $13.80 | $13.48 | $13.58 | $13.58 | 471,655 |
| 2024-04-11 | $13.73 | $13.92 | $13.64 | $13.76 | $13.76 | 459,087 |
| 2024-04-10 | $13.80 | $14.07 | $13.52 | $13.72 | $13.72 | 779,944 |
| 2024-04-09 | $14.27 | $14.36 | $13.84 | $14.14 | $14.14 | 432,514 |
| 2024-04-08 | $14.52 | $14.60 | $14.18 | $14.19 | $14.19 | 323,490 |
| 2024-04-05 | $14.29 | $14.55 | $14.24 | $14.41 | $14.41 | 534,974 |
| 2024-04-04 | $14.58 | $14.82 | $14.30 | $14.31 | $14.31 | 441,096 |
| 2024-04-03 | $14.28 | $14.63 | $14.28 | $14.47 | $14.47 | 356,255 |
| 2024-04-02 | $14.51 | $14.55 | $14.24 | $14.38 | $14.38 | 452,266 |
| 2024-04-01 | $15.05 | $15.08 | $14.62 | $14.65 | $14.65 | 400,510 |
| 2024-03-28 | $15.29 | $15.47 | $14.95 | $15.04 | $15.04 | 735,426 |
| 2024-03-27 | $14.41 | $14.60 | $14.28 | $14.51 | $14.51 | 522,394 |
| 2024-03-26 | $14.52 | $14.52 | $14.16 | $14.22 | $14.22 | 521,796 |
| 2024-03-25 | $14.35 | $14.83 | $14.35 | $14.45 | $14.45 | 446,815 |
| 2024-03-22 | $14.77 | $14.77 | $14.20 | $14.20 | $14.20 | 409,552 |
| 2024-03-21 | $14.58 | $14.73 | $14.48 | $14.59 | $14.59 | 546,532 |
| 2024-03-20 | $13.45 | $14.38 | $13.45 | $14.36 | $14.36 | 1,299,512 |
| 2024-03-19 | $13.07 | $13.26 | $13.06 | $13.09 | $13.09 | 494,408 |
| 2024-03-18 | $13.50 | $13.55 | $13.11 | $13.12 | $13.12 | 549,992 |
| 2024-03-15 | $13.55 | $13.88 | $13.55 | $13.58 | $13.58 | 1,434,399 |
| 2024-03-14 | $13.80 | $13.88 | $13.50 | $13.62 | $13.62 | 869,679 |
| 2024-03-13 | $13.74 | $13.97 | $13.70 | $13.88 | $13.88 | 463,539 |
| 2024-03-12 | $13.83 | $13.91 | $13.63 | $13.72 | $13.72 | 759,088 |
| 2024-03-11 | $14.45 | $14.45 | $13.77 | $14.00 | $14.00 | 731,196 |
| 2024-03-08 | $15.01 | $15.12 | $14.47 | $14.66 | $14.66 | 521,745 |
| 2024-03-07 | $15.03 | $15.24 | $14.82 | $14.89 | $14.89 | 1,688,576 |
| 2024-03-06 | $14.25 | $14.92 | $14.06 | $14.91 | $14.91 | 741,025 |
| 2024-03-05 | $14.17 | $14.41 | $14.09 | $14.13 | $14.13 | 537,488 |
| 2024-03-04 | $14.25 | $14.37 | $14.00 | $14.19 | $14.19 | 577,202 |
| 2024-03-01 | $13.90 | $14.56 | $13.66 | $14.20 | $14.20 | 831,993 |
| 2024-02-29 | $14.14 | $14.29 | $13.81 | $13.90 | $13.90 | 1,435,869 |
| 2024-02-28 | $14.51 | $14.61 | $14.06 | $14.07 | $14.07 | 765,407 |
| 2024-02-27 | $14.84 | $14.92 | $14.55 | $14.60 | $14.60 | 778,259 |
| 2024-02-26 | $14.59 | $14.76 | $14.53 | $14.71 | $14.71 | 579,365 |
| 2024-02-23 | $14.50 | $14.77 | $14.37 | $14.58 | $14.58 | 393,219 |
| 2024-02-22 | $14.50 | $14.65 | $14.44 | $14.50 | $14.50 | 614,394 |
| 2024-02-21 | $14.51 | $14.74 | $14.41 | $14.50 | $14.50 | 535,387 |
| 2024-02-20 | $14.61 | $14.83 | $14.50 | $14.56 | $14.56 | 784,153 |
| 2024-02-16 | $15.05 | $15.29 | $14.65 | $14.67 | $14.67 | 769,492 |
| 2024-02-15 | $14.68 | $15.32 | $14.62 | $15.12 | $15.12 | 1,134,600 |
| 2024-02-14 | $14.98 | $15.01 | $14.36 | $14.49 | $14.49 | 971,070 |
| 2024-02-13 | $14.51 | $14.70 | $14.35 | $14.67 | $14.67 | 1,141,127 |
| 2024-02-12 | $14.47 | $15.11 | $14.47 | $14.96 | $14.96 | 1,209,816 |
| 2024-02-09 | $15.11 | $15.20 | $14.45 | $14.75 | $14.75 | 1,098,194 |
| 2024-02-08 | $13.43 | $15.17 | $13.40 | $15.01 | $15.01 | 2,088,467 |
| 2024-02-07 | $14.63 | $14.95 | $13.20 | $13.64 | $13.64 | 4,291,957 |
| 2024-02-06 | $16.46 | $16.72 | $16.05 | $16.44 | $16.44 | 1,295,342 |
| 2024-02-05 | $16.23 | $16.78 | $16.02 | $16.41 | $16.41 | 1,019,940 |
| 2024-02-02 | $16.06 | $16.52 | $16.00 | $16.50 | $16.50 | 728,082 |
| 2024-02-01 | $16.31 | $16.42 | $15.78 | $16.34 | $16.34 | 816,953 |
| 2024-01-31 | $15.64 | $16.89 | $15.64 | $16.20 | $16.20 | 1,900,685 |
| 2024-01-30 | $15.83 | $15.94 | $15.51 | $15.65 | $15.65 | 721,985 |
| 2024-01-29 | $15.87 | $15.95 | $15.50 | $15.95 | $15.95 | 528,719 |
| 2024-01-26 | $15.69 | $15.98 | $15.62 | $15.83 | $15.83 | 517,114 |
| 2024-01-25 | $15.81 | $16.05 | $15.39 | $15.65 | $15.65 | 975,828 |
| 2024-01-24 | $15.84 | $15.84 | $15.30 | $15.39 | $15.39 | 558,454 |
| 2024-01-23 | $15.70 | $15.89 | $15.41 | $15.57 | $15.57 | 513,300 |
| 2024-01-22 | $15.58 | $15.70 | $15.43 | $15.63 | $15.63 | 570,617 |
| 2024-01-19 | $15.37 | $15.55 | $15.11 | $15.50 | $15.50 | 1,012,601 |
| 2024-01-18 | $15.12 | $15.36 | $14.98 | $15.27 | $15.27 | 602,911 |
| 2024-01-17 | $14.91 | $15.08 | $14.83 | $15.03 | $15.03 | 578,050 |
| 2024-01-16 | $15.77 | $16.09 | $14.96 | $15.15 | $15.15 | 887,619 |
| 2024-01-12 | $15.35 | $15.48 | $15.12 | $15.27 | $15.27 | 539,614 |
| 2024-01-11 | $15.58 | $15.65 | $15.14 | $15.25 | $15.25 | 562,360 |
| 2024-01-10 | $15.88 | $16.06 | $15.38 | $15.58 | $15.58 | 813,516 |
| 2024-01-09 | $15.22 | $15.36 | $15.06 | $15.22 | $15.22 | 590,152 |
| 2024-01-08 | $14.98 | $15.72 | $14.82 | $15.51 | $15.51 | 905,138 |
| 2024-01-05 | $15.96 | $16.38 | $15.51 | $15.66 | $15.66 | 744,726 |
| 2024-01-04 | $15.80 | $15.83 | $15.40 | $15.41 | $15.41 | 591,378 |
| 2024-01-03 | $15.81 | $15.98 | $15.42 | $15.43 | $15.43 | 782,296 |
| 2024-01-02 | $16.35 | $16.70 | $15.99 | $16.10 | $16.10 | 701,682 |
| 2023-12-29 | $16.84 | $16.85 | $16.57 | $16.58 | $16.58 | 694,653 |
| 2023-12-28 | $16.88 | $17.00 | $16.66 | $16.95 | $16.95 | 638,840 |
| 2023-12-27 | $16.92 | $17.11 | $16.78 | $16.92 | $16.92 | 781,486 |
| 2023-12-26 | $16.86 | $17.27 | $16.60 | $16.92 | $16.92 | 810,826 |
| 2023-12-22 | $16.38 | $16.95 | $16.27 | $16.85 | $16.85 | 1,730,047 |
| 2023-12-21 | $13.82 | $16.46 | $13.82 | $16.31 | $16.31 | 5,091,351 |
| 2023-12-20 | $12.22 | $12.69 | $12.05 | $12.27 | $12.27 | 889,028 |
| 2023-12-19 | $12.27 | $12.41 | $12.18 | $12.38 | $12.38 | 587,893 |
| 2023-12-18 | $12.21 | $12.53 | $12.06 | $12.13 | $12.13 | 1,139,379 |
| 2023-12-15 | $11.98 | $12.16 | $11.73 | $12.02 | $12.02 | 5,695,292 |
| 2023-12-14 | $11.96 | $12.05 | $11.73 | $11.91 | $11.91 | 1,304,767 |
| 2023-12-13 | $11.70 | $11.88 | $11.39 | $11.80 | $11.80 | 930,051 |
| 2023-12-12 | $11.64 | $11.78 | $11.51 | $11.73 | $11.73 | 824,568 |
| 2023-12-11 | $11.33 | $11.67 | $11.23 | $11.58 | $11.58 | 679,245 |
| 2023-12-08 | $11.33 | $11.67 | $11.33 | $11.51 | $11.51 | 635,206 |
| 2023-12-07 | $11.55 | $11.57 | $11.19 | $11.35 | $11.35 | 759,759 |
| 2023-12-06 | $11.49 | $11.63 | $11.38 | $11.53 | $11.53 | 611,854 |
| 2023-12-05 | $11.60 | $11.66 | $11.29 | $11.41 | $11.41 | 863,597 |
| 2023-12-04 | $11.37 | $11.83 | $11.30 | $11.67 | $11.67 | 997,169 |
| 2023-12-01 | $11.02 | $11.47 | $10.81 | $11.44 | $11.44 | 820,604 |
| 2023-11-30 | $10.85 | $11.41 | $10.72 | $11.19 | $11.19 | 1,046,915 |
| 2023-11-29 | $10.85 | $10.93 | $10.65 | $10.76 | $10.76 | 629,689 |
| 2023-11-28 | $10.79 | $10.87 | $10.65 | $10.72 | $10.72 | 528,908 |
| 2023-11-27 | $10.94 | $10.99 | $10.73 | $10.92 | $10.92 | 747,632 |
| 2023-11-24 | $10.76 | $10.97 | $10.67 | $10.92 | $10.92 | 340,862 |
| 2023-11-22 | $10.86 | $10.96 | $10.57 | $10.63 | $10.63 | 1,027,313 |
| 2023-11-21 | $10.74 | $10.92 | $10.71 | $10.84 | $10.84 | 371,995 |
| 2023-11-20 | $10.76 | $10.96 | $10.71 | $10.83 | $10.83 | 463,405 |
| 2023-11-17 | $10.71 | $10.79 | $10.59 | $10.77 | $10.77 | 792,784 |
| 2023-11-16 | $10.67 | $10.70 | $10.45 | $10.64 | $10.64 | 564,510 |
| 2023-11-15 | $10.89 | $11.03 | $10.62 | $10.65 | $10.65 | 1,239,424 |
| 2023-11-14 | $10.76 | $10.92 | $10.56 | $10.86 | $10.86 | 927,048 |
| 2023-11-13 | $10.19 | $10.60 | $10.08 | $10.47 | $10.47 | 942,483 |
| 2023-11-10 | $9.95 | $10.39 | $9.89 | $10.17 | $10.17 | 1,327,308 |
| 2023-11-09 | $9.68 | $10.25 | $9.68 | $9.92 | $9.92 | 1,532,443 |
| 2023-11-08 | $9.19 | $9.45 | $8.89 | $9.20 | $9.20 | 1,365,189 |
| 2023-11-07 | $8.93 | $9.43 | $8.66 | $8.86 | $8.86 | 1,903,571 |
| 2023-11-06 | $8.18 | $8.22 | $7.88 | $7.91 | $7.91 | 923,074 |
| 2023-11-03 | $8.11 | $8.33 | $8.04 | $8.10 | $8.10 | 1,542,986 |
| 2023-11-02 | $7.69 | $7.92 | $7.67 | $7.89 | $7.89 | 975,751 |
| 2023-11-01 | $7.52 | $7.63 | $7.28 | $7.54 | $7.54 | 1,252,173 |
| 2023-10-31 | $7.44 | $7.55 | $7.40 | $7.46 | $7.46 | 786,220 |
| 2023-10-30 | $7.31 | $7.49 | $7.23 | $7.40 | $7.40 | 659,865 |
| 2023-10-27 | $7.49 | $7.57 | $7.19 | $7.26 | $7.26 | 682,568 |
| 2023-10-26 | $7.33 | $7.67 | $7.32 | $7.47 | $7.47 | 684,461 |
| 2023-10-25 | $7.38 | $7.46 | $7.22 | $7.22 | $7.22 | 936,505 |
| 2023-10-24 | $7.40 | $7.55 | $7.28 | $7.41 | $7.41 | 508,358 |
| 2023-10-23 | $7.61 | $7.61 | $7.29 | $7.31 | $7.31 | 918,944 |
| 2023-10-20 | $7.67 | $7.74 | $7.51 | $7.59 | $7.59 | 986,132 |
| 2023-10-19 | $7.70 | $7.89 | $7.65 | $7.72 | $7.72 | 891,232 |
| 2023-10-18 | $7.43 | $7.71 | $7.32 | $7.70 | $7.70 | 588,469 |
| 2023-10-17 | $7.33 | $7.59 | $7.33 | $7.42 | $7.42 | 554,919 |
| 2023-10-16 | $7.25 | $7.42 | $7.22 | $7.38 | $7.38 | 532,046 |
| 2023-10-13 | $7.28 | $7.31 | $7.07 | $7.17 | $7.17 | 741,311 |
| 2023-10-12 | $7.62 | $7.62 | $7.18 | $7.30 | $7.30 | 789,820 |
| 2023-10-11 | $7.70 | $7.78 | $7.55 | $7.61 | $7.61 | 619,698 |
| 2023-10-10 | $7.55 | $7.80 | $7.48 | $7.66 | $7.66 | 809,390 |
| 2023-10-09 | $7.44 | $7.62 | $7.22 | $7.46 | $7.46 | 859,076 |
| 2023-10-06 | $7.20 | $7.43 | $7.00 | $7.32 | $7.32 | 811,141 |
| 2023-10-05 | $7.45 | $7.52 | $7.19 | $7.28 | $7.28 | 949,624 |
| 2023-10-04 | $7.52 | $7.75 | $7.43 | $7.51 | $7.51 | 1,029,286 |
| 2023-10-03 | $7.57 | $7.77 | $7.45 | $7.51 | $7.51 | 1,140,616 |
| 2023-10-02 | $7.64 | $7.80 | $7.51 | $7.60 | $7.60 | 1,155,683 |
| 2023-09-29 | $7.76 | $7.89 | $7.60 | $7.66 | $7.66 | 888,754 |
| 2023-09-28 | $7.40 | $7.75 | $7.40 | $7.65 | $7.65 | 968,465 |
| 2023-09-27 | $7.39 | $7.60 | $7.36 | $7.47 | $7.47 | 870,234 |
| 2023-09-26 | $7.50 | $7.54 | $7.26 | $7.31 | $7.31 | 1,394,023 |
| 2023-09-25 | $7.42 | $7.73 | $7.37 | $7.53 | $7.53 | 979,894 |
| 2023-09-22 | $7.80 | $7.85 | $7.39 | $7.52 | $7.52 | 1,567,871 |
| 2023-09-21 | $7.74 | $8.00 | $7.64 | $7.81 | $7.81 | 1,379,072 |
| 2023-09-20 | $8.14 | $8.27 | $7.83 | $7.84 | $7.84 | 875,079 |
| 2023-09-19 | $8.19 | $8.51 | $8.08 | $8.10 | $8.10 | 1,098,090 |
| 2023-09-18 | $8.79 | $8.79 | $8.17 | $8.20 | $8.20 | 1,250,160 |
| 2023-09-15 | $8.71 | $8.98 | $8.59 | $8.79 | $8.79 | 6,013,205 |
| 2023-09-14 | $8.59 | $8.87 | $8.59 | $8.73 | $8.73 | 1,732,699 |
| 2023-09-13 | $8.53 | $8.73 | $8.43 | $8.62 | $8.62 | 1,466,483 |
| 2023-09-12 | $8.63 | $8.91 | $8.59 | $8.70 | $8.70 | 1,476,544 |
| 2023-09-11 | $8.78 | $8.89 | $8.58 | $8.58 | $8.58 | 1,278,580 |
| 2023-09-08 | $8.71 | $8.78 | $8.47 | $8.72 | $8.72 | 1,028,621 |
| 2023-09-07 | $8.89 | $8.96 | $8.67 | $8.68 | $8.68 | 1,036,237 |
| 2023-09-06 | $9.17 | $9.28 | $8.89 | $8.98 | $8.98 | 1,213,497 |
| 2023-09-05 | $9.39 | $9.52 | $9.00 | $9.11 | $9.11 | 1,364,125 |
| 2023-09-01 | $9.51 | $9.61 | $9.37 | $9.50 | $9.50 | 1,012,732 |
| 2023-08-31 | $9.56 | $9.56 | $9.33 | $9.41 | $9.41 | 980,791 |
| 2023-08-30 | $9.36 | $9.63 | $9.30 | $9.42 | $9.42 | 821,722 |
| 2023-08-29 | $9.32 | $9.43 | $9.19 | $9.32 | $9.32 | 951,800 |
| 2023-08-28 | $9.20 | $9.42 | $9.17 | $9.39 | $9.39 | 813,533 |
| 2023-08-25 | $9.07 | $9.13 | $8.82 | $9.09 | $9.09 | 767,648 |
| 2023-08-24 | $9.20 | $9.28 | $8.93 | $8.97 | $8.97 | 1,049,422 |
| 2023-08-23 | $9.30 | $9.45 | $9.24 | $9.35 | $9.35 | 727,029 |
| 2023-08-22 | $9.25 | $9.36 | $9.01 | $9.30 | $9.30 | 1,062,998 |
| 2023-08-21 | $8.89 | $9.24 | $8.89 | $9.21 | $9.21 | 1,389,023 |
| 2023-08-18 | $8.89 | $9.03 | $8.72 | $8.96 | $8.96 | 1,614,677 |
| 2023-08-17 | $8.39 | $9.26 | $8.39 | $9.11 | $9.11 | 2,561,175 |
| 2023-08-16 | $8.10 | $8.45 | $8.09 | $8.36 | $8.36 | 2,091,572 |
| 2023-08-15 | $8.07 | $8.11 | $7.96 | $8.01 | $8.01 | 1,903,545 |
| 2023-08-14 | $8.17 | $8.31 | $8.03 | $8.10 | $8.10 | 1,458,860 |
| 2023-08-11 | $8.00 | $8.31 | $7.90 | $8.26 | $8.26 | 1,637,532 |
| 2023-08-10 | $8.72 | $8.80 | $8.42 | $8.43 | $8.43 | 1,513,764 |
| 2023-08-09 | $8.89 | $9.03 | $8.76 | $8.81 | $8.81 | 1,157,041 |
| 2023-08-08 | $8.80 | $8.98 | $8.71 | $8.91 | $8.91 | 1,578,113 |
| 2023-08-07 | $9.11 | $9.45 | $8.95 | $8.97 | $8.97 | 1,559,695 |
| 2023-08-04 | $9.15 | $9.39 | $9.00 | $9.23 | $9.23 | 1,626,765 |
| 2023-08-03 | $9.47 | $9.55 | $8.81 | $9.14 | $9.14 | 3,344,600 |
| 2023-08-02 | $10.81 | $10.98 | $9.13 | $9.35 | $9.35 | 5,148,719 |
| 2023-08-01 | $12.52 | $12.68 | $12.24 | $12.40 | $12.40 | 973,434 |
| 2023-07-31 | $12.04 | $12.74 | $12.04 | $12.65 | $12.65 | 1,597,388 |
| 2023-07-28 | $12.06 | $12.18 | $11.85 | $11.95 | $11.95 | 437,965 |
| 2023-07-27 | $11.98 | $12.05 | $11.81 | $11.90 | $11.90 | 567,289 |
| 2023-07-26 | $11.90 | $12.08 | $11.79 | $11.88 | $11.88 | 738,275 |
| 2023-07-25 | $11.76 | $11.87 | $11.46 | $11.81 | $11.81 | 758,413 |
| 2023-07-24 | $11.86 | $11.97 | $11.67 | $11.87 | $11.87 | 536,260 |
| 2023-07-21 | $12.25 | $12.32 | $11.85 | $11.89 | $11.89 | 825,289 |
| 2023-07-20 | $11.93 | $12.49 | $11.89 | $12.19 | $12.19 | 512,995 |
| 2023-07-19 | $12.11 | $12.24 | $11.90 | $11.95 | $11.95 | 525,190 |
| 2023-07-18 | $11.77 | $12.28 | $11.75 | $12.13 | $12.13 | 663,134 |
| 2023-07-17 | $11.75 | $11.88 | $11.68 | $11.82 | $11.82 | 549,249 |
| 2023-07-14 | $12.22 | $12.28 | $11.70 | $11.80 | $11.80 | 798,382 |
| 2023-07-13 | $12.55 | $12.57 | $12.26 | $12.29 | $12.29 | 634,777 |
| 2023-07-12 | $12.94 | $13.33 | $12.49 | $12.50 | $12.50 | 1,078,999 |
| 2023-07-11 | $12.26 | $12.51 | $12.14 | $12.50 | $12.50 | 1,218,046 |
| 2023-07-10 | $11.41 | $12.21 | $11.41 | $12.21 | $12.21 | 1,489,294 |
| 2023-07-07 | $11.64 | $11.74 | $11.51 | $11.52 | $11.52 | 695,570 |
| 2023-07-06 | $12.26 | $12.26 | $11.31 | $11.58 | $11.58 | 1,507,752 |
| 2023-07-05 | $12.24 | $12.51 | $12.21 | $12.33 | $12.33 | 1,568,960 |
| 2023-07-03 | $12.35 | $12.40 | $12.33 | $12.34 | $12.34 | 738,191 |
| 2023-06-30 | $12.44 | $12.47 | $12.34 | $12.37 | $12.37 | 1,215,914 |
| 2023-06-29 | $12.36 | $12.51 | $12.32 | $12.36 | $12.36 | 1,500,185 |
| 2023-06-28 | $12.30 | $12.36 | $12.21 | $12.35 | $12.35 | 681,174 |
| 2023-06-27 | $12.13 | $12.36 | $12.12 | $12.29 | $12.29 | 893,567 |
| 2023-06-26 | $12.16 | $12.28 | $12.13 | $12.16 | $12.16 | 584,280 |
| 2023-06-23 | $12.19 | $12.23 | $12.05 | $12.21 | $12.21 | 1,790,609 |
| 2023-06-22 | $12.17 | $12.31 | $12.10 | $12.25 | $12.25 | 707,043 |
| 2023-06-21 | $12.05 | $12.41 | $12.03 | $12.36 | $12.36 | 1,293,610 |
| 2023-06-20 | $12.15 | $12.21 | $12.04 | $12.11 | $12.11 | 883,925 |
| 2023-06-16 | $12.28 | $12.35 | $12.11 | $12.15 | $12.15 | 1,819,925 |
| 2023-06-15 | $12.10 | $12.32 | $12.08 | $12.13 | $12.13 | 1,324,000 |
| 2023-06-14 | $12.27 | $12.27 | $12.03 | $12.15 | $12.15 | 898,666 |
| 2023-06-13 | $12.25 | $12.35 | $12.15 | $12.23 | $12.23 | 629,923 |
| 2023-06-12 | $12.12 | $12.34 | $12.09 | $12.25 | $12.25 | 666,633 |
| 2023-06-09 | $12.30 | $12.30 | $11.99 | $12.16 | $12.16 | 732,366 |
| 2023-06-08 | $11.81 | $12.30 | $11.81 | $12.23 | $12.23 | 1,509,842 |
| 2023-06-07 | $12.07 | $12.19 | $11.87 | $11.95 | $11.95 | 1,026,386 |
| 2023-06-06 | $11.80 | $12.00 | $11.76 | $11.91 | $11.91 | 1,192,587 |
| 2023-06-05 | $11.95 | $11.95 | $11.67 | $11.83 | $11.83 | 643,100 |
| 2023-06-02 | $11.56 | $12.01 | $11.44 | $11.98 | $11.98 | 957,524 |
| 2023-06-01 | $11.24 | $11.51 | $11.17 | $11.33 | $11.33 | 905,447 |
| 2023-05-31 | $11.30 | $11.39 | $11.18 | $11.19 | $11.19 | 1,056,469 |
| 2023-05-30 | $11.58 | $11.78 | $11.31 | $11.33 | $11.33 | 1,214,114 |
| 2023-05-26 | $11.69 | $11.75 | $11.51 | $11.55 | $11.55 | 735,076 |
| 2023-05-25 | $11.78 | $11.84 | $11.64 | $11.68 | $11.68 | 1,004,415 |
| 2023-05-24 | $11.96 | $11.96 | $11.66 | $11.77 | $11.77 | 921,224 |
| 2023-05-23 | $12.34 | $12.45 | $12.07 | $12.07 | $12.07 | 883,972 |
| 2023-05-22 | $12.04 | $12.35 | $12.04 | $12.31 | $12.31 | 1,262,824 |
| 2023-05-19 | $12.27 | $12.34 | $11.95 | $12.03 | $12.03 | 1,304,965 |
| 2023-05-18 | $12.08 | $12.26 | $11.75 | $12.14 | $12.14 | 2,117,340 |
| 2023-05-17 | $11.59 | $12.36 | $11.57 | $12.11 | $12.11 | 4,886,967 |
| 2023-05-16 | $10.69 | $10.69 | $10.47 | $10.51 | $10.51 | 1,110,420 |
| 2023-05-15 | $10.36 | $10.96 | $10.28 | $10.75 | $10.75 | 1,461,044 |
| 2023-05-12 | $10.26 | $10.30 | $10.03 | $10.20 | $10.20 | 1,055,873 |
| 2023-05-11 | $10.19 | $10.27 | $10.08 | $10.22 | $10.22 | 1,178,729 |
| 2023-05-10 | $10.34 | $10.37 | $10.03 | $10.29 | $10.29 | 992,633 |
| 2023-05-09 | $10.05 | $10.27 | $9.79 | $10.19 | $10.19 | 970,023 |
| 2023-05-08 | $10.23 | $10.39 | $9.91 | $10.00 | $10.00 | 958,450 |
| 2023-05-05 | $10.27 | $10.32 | $10.09 | $10.12 | $10.12 | 864,548 |
| 2023-05-04 | $10.30 | $10.35 | $9.77 | $10.08 | $10.08 | 1,425,448 |
| 2023-05-03 | $10.71 | $10.98 | $10.34 | $10.39 | $10.39 | 1,371,390 |
| 2023-05-02 | $10.77 | $10.88 | $10.49 | $10.78 | $10.78 | 1,460,163 |
| 2023-05-01 | $10.82 | $11.41 | $10.76 | $10.83 | $10.83 | 976,859 |
| 2023-04-28 | $10.67 | $10.94 | $10.54 | $10.81 | $10.81 | 1,085,602 |
| 2023-04-27 | $10.72 | $10.72 | $10.49 | $10.64 | $10.64 | 745,613 |
| 2023-04-26 | $10.82 | $11.09 | $10.59 | $10.64 | $10.64 | 840,024 |
| 2023-04-25 | $11.06 | $11.18 | $10.74 | $10.81 | $10.81 | 831,085 |
| 2023-04-24 | $11.00 | $11.21 | $10.87 | $11.20 | $11.20 | 822,149 |
| 2023-04-21 | $11.24 | $11.25 | $10.75 | $11.00 | $11.00 | 796,374 |
| 2023-04-20 | $11.15 | $11.30 | $11.06 | $11.18 | $11.18 | 400,064 |
| 2023-04-19 | $11.07 | $11.33 | $11.01 | $11.26 | $11.26 | 545,574 |
| 2023-04-18 | $11.07 | $11.15 | $10.90 | $11.06 | $11.06 | 608,333 |
| 2023-04-17 | $11.00 | $11.15 | $10.85 | $11.00 | $11.00 | 501,969 |
| 2023-04-14 | $11.06 | $11.26 | $10.78 | $10.97 | $10.97 | 816,695 |
| 2023-04-13 | $11.19 | $11.39 | $11.04 | $11.34 | $11.34 | 648,123 |
| 2023-04-12 | $11.06 | $11.20 | $10.87 | $11.09 | $11.09 | 674,777 |
| 2023-04-11 | $11.09 | $11.13 | $10.92 | $10.94 | $10.94 | 431,308 |
| 2023-04-10 | $10.88 | $11.13 | $10.88 | $11.00 | $11.00 | 447,777 |
| 2023-04-06 | $11.08 | $11.13 | $10.92 | $10.98 | $10.98 | 389,664 |
| 2023-04-05 | $11.21 | $11.31 | $11.03 | $11.06 | $11.06 | 824,834 |
| 2023-04-04 | $11.64 | $11.67 | $11.28 | $11.35 | $11.35 | 574,361 |
| 2023-04-03 | $11.64 | $11.98 | $11.52 | $11.66 | $11.66 | 662,018 |
| 2023-03-31 | $11.58 | $11.76 | $11.39 | $11.59 | $11.59 | 840,166 |
| 2023-03-30 | $11.44 | $11.50 | $11.28 | $11.48 | $11.48 | 560,614 |
| 2023-03-29 | $11.15 | $11.43 | $11.03 | $11.38 | $11.38 | 769,103 |
| 2023-03-28 | $10.73 | $11.00 | $10.68 | $10.95 | $10.95 | 422,739 |
| 2023-03-27 | $10.65 | $10.86 | $10.57 | $10.78 | $10.78 | 464,458 |
| 2023-03-24 | $10.25 | $10.51 | $10.19 | $10.43 | $10.43 | 1,526,693 |
| 2023-03-23 | $10.71 | $10.73 | $10.19 | $10.44 | $10.44 | 923,071 |
| 2023-03-22 | $10.94 | $11.04 | $10.62 | $10.63 | $10.63 | 602,625 |
| 2023-03-21 | $10.97 | $11.17 | $10.93 | $10.95 | $10.95 | 828,639 |
| 2023-03-20 | $10.64 | $11.09 | $10.64 | $10.74 | $10.74 | 781,394 |
| 2023-03-17 | $11.03 | $11.14 | $10.54 | $10.59 | $10.59 | 2,615,401 |
| 2023-03-16 | $10.62 | $11.32 | $10.50 | $11.21 | $11.21 | 1,252,518 |
| 2023-03-15 | $10.79 | $11.13 | $10.49 | $10.83 | $10.83 | 1,034,632 |
| 2023-03-14 | $11.28 | $11.52 | $10.76 | $10.89 | $10.89 | 1,157,038 |
| 2023-03-13 | $11.05 | $11.14 | $10.76 | $10.87 | $10.87 | 1,602,621 |
| 2023-03-10 | $11.88 | $11.99 | $10.93 | $11.33 | $11.33 | 1,495,248 |
| 2023-03-09 | $12.18 | $12.37 | $11.93 | $11.97 | $11.97 | 907,223 |
| 2023-03-08 | $12.18 | $12.27 | $12.03 | $12.15 | $12.15 | 788,955 |
| 2023-03-07 | $12.21 | $12.35 | $12.10 | $12.10 | $12.10 | 1,030,499 |
| 2023-03-06 | $12.58 | $12.58 | $12.16 | $12.22 | $12.22 | 1,281,876 |
| 2023-03-03 | $12.48 | $12.58 | $12.34 | $12.57 | $12.57 | 1,236,469 |
| 2023-03-02 | $12.32 | $12.42 | $12.24 | $12.39 | $12.39 | 1,793,106 |
| 2023-03-01 | $12.61 | $12.77 | $12.41 | $12.45 | $12.45 | 2,603,344 |
| 2023-02-28 | $12.90 | $13.05 | $12.61 | $12.62 | $12.62 | 1,839,324 |
| 2023-02-27 | $12.95 | $13.18 | $12.77 | $12.88 | $12.88 | 961,354 |
| 2023-02-24 | $12.58 | $12.90 | $12.53 | $12.78 | $12.78 | 1,312,711 |
| 2023-02-23 | $12.87 | $13.06 | $12.42 | $12.85 | $12.85 | 847,835 |
| 2023-02-22 | $12.63 | $12.85 | $12.56 | $12.74 | $12.74 | 833,226 |
| 2023-02-21 | $12.61 | $12.67 | $12.36 | $12.56 | $12.56 | 587,084 |
| 2023-02-17 | $12.57 | $12.83 | $12.44 | $12.82 | $12.82 | 492,995 |
| 2023-02-16 | $12.50 | $12.71 | $12.34 | $12.56 | $12.56 | 450,251 |
| 2023-02-15 | $12.73 | $12.97 | $12.69 | $12.73 | $12.73 | 566,890 |
| 2023-02-14 | $12.66 | $12.99 | $12.49 | $12.88 | $12.88 | 806,800 |
| 2023-02-13 | $12.48 | $12.84 | $12.26 | $12.79 | $12.79 | 891,651 |
| 2023-02-10 | $12.20 | $12.35 | $12.09 | $12.34 | $12.34 | 809,051 |
| 2023-02-09 | $12.51 | $12.92 | $12.26 | $12.27 | $12.27 | 1,055,777 |
| 2023-02-08 | $12.56 | $12.65 | $12.25 | $12.47 | $12.47 | 827,552 |
| 2023-02-07 | $12.16 | $12.76 | $12.05 | $12.74 | $12.74 | 1,204,414 |
| 2023-02-06 | $12.15 | $12.40 | $11.85 | $12.17 | $12.17 | 570,153 |
| 2023-02-03 | $12.11 | $12.55 | $12.07 | $12.08 | $12.08 | 1,190,307 |
| 2023-02-02 | $12.64 | $12.64 | $11.57 | $12.22 | $12.22 | 1,128,359 |
| 2023-02-01 | $11.50 | $12.44 | $11.36 | $12.24 | $12.24 | 1,765,988 |
| 2023-01-31 | $11.03 | $11.47 | $10.90 | $11.39 | $11.39 | 1,200,023 |
| 2023-01-30 | $10.86 | $11.04 | $10.72 | $11.03 | $11.03 | 577,295 |
| 2023-01-27 | $10.88 | $11.14 | $10.84 | $10.99 | $10.99 | 613,397 |
| 2023-01-26 | $10.95 | $11.00 | $10.67 | $10.92 | $10.92 | 492,277 |
| 2023-01-25 | $10.51 | $10.84 | $10.43 | $10.78 | $10.78 | 517,952 |
| 2023-01-24 | $10.01 | $10.70 | $10.01 | $10.64 | $10.64 | 1,040,992 |
| 2023-01-23 | $9.91 | $10.37 | $9.80 | $10.21 | $10.21 | 702,209 |
| 2023-01-20 | $9.56 | $9.90 | $9.38 | $9.87 | $9.87 | 1,032,537 |
| 2023-01-19 | $9.60 | $9.76 | $9.38 | $9.42 | $9.42 | 953,797 |
| 2023-01-18 | $9.96 | $10.18 | $9.74 | $9.79 | $9.79 | 800,636 |
| 2023-01-17 | $10.13 | $10.23 | $9.93 | $9.96 | $9.96 | 488,383 |
| 2023-01-13 | $10.15 | $10.28 | $9.95 | $10.16 | $10.16 | 911,550 |
| 2023-01-12 | $10.36 | $10.50 | $10.14 | $10.34 | $10.34 | 1,135,516 |
| 2023-01-11 | $9.97 | $10.35 | $9.96 | $10.24 | $10.24 | 1,200,045 |
| 2023-01-10 | $9.41 | $9.91 | $9.37 | $9.91 | $9.91 | 760,254 |
| 2023-01-09 | $10.06 | $10.25 | $9.46 | $9.50 | $9.50 | 867,446 |
| 2023-01-06 | $9.76 | $10.17 | $9.32 | $9.75 | $9.75 | 1,176,102 |
| 2023-01-05 | $10.57 | $10.62 | $10.29 | $10.32 | $10.32 | 467,021 |
| 2023-01-04 | $10.34 | $10.79 | $10.34 | $10.65 | $10.65 | 576,382 |
| 2023-01-03 | $10.58 | $10.68 | $10.27 | $10.32 | $10.32 | 655,552 |
| 2022-12-30 | $9.85 | $10.54 | $9.80 | $10.52 | $10.52 | 950,998 |
| 2022-12-29 | $9.38 | $10.02 | $9.32 | $9.98 | $9.98 | 946,094 |
| 2022-12-28 | $9.66 | $9.73 | $9.30 | $9.30 | $9.30 | 747,029 |
| 2022-12-27 | $9.72 | $9.81 | $9.55 | $9.67 | $9.67 | 608,760 |
| 2022-12-23 | $9.77 | $9.99 | $9.70 | $9.73 | $9.73 | 553,346 |
| 2022-12-22 | $10.47 | $10.51 | $9.42 | $9.77 | $9.77 | 1,380,751 |
| 2022-12-21 | $10.95 | $11.03 | $10.60 | $10.61 | $10.61 | 983,762 |
| 2022-12-20 | $10.75 | $11.02 | $10.63 | $10.88 | $10.88 | 422,485 |
| 2022-12-19 | $10.67 | $11.02 | $10.67 | $10.72 | $10.72 | 491,512 |
| 2022-12-16 | $10.38 | $10.72 | $10.38 | $10.67 | $10.67 | 3,425,850 |
| 2022-12-15 | $11.02 | $11.04 | $10.37 | $10.53 | $10.53 | 555,343 |
| 2022-12-14 | $11.75 | $11.79 | $11.22 | $11.23 | $11.23 | 528,062 |
| 2022-12-13 | $12.16 | $12.26 | $11.52 | $11.69 | $11.69 | 1,173,280 |
| 2022-12-12 | $11.79 | $11.89 | $11.51 | $11.70 | $11.70 | 1,068,762 |
| 2022-12-09 | $11.48 | $11.84 | $11.33 | $11.75 | $11.75 | 706,433 |
| 2022-12-08 | $11.99 | $12.16 | $11.60 | $11.83 | $11.83 | 2,018,171 |
| 2022-12-07 | $11.72 | $12.31 | $11.66 | $11.89 | $11.89 | 1,154,113 |
| 2022-12-06 | $12.04 | $12.27 | $11.65 | $11.74 | $11.74 | 1,507,989 |
| 2022-12-05 | $11.81 | $12.32 | $11.73 | $12.15 | $12.15 | 1,055,450 |
| 2022-12-02 | $11.21 | $11.98 | $11.04 | $11.93 | $11.93 | 577,084 |
| 2022-12-01 | $11.47 | $11.93 | $11.42 | $11.50 | $11.50 | 555,190 |
| 2022-11-30 | $11.31 | $11.46 | $11.08 | $11.45 | $11.45 | 1,005,359 |
| 2022-11-29 | $11.15 | $11.58 | $11.08 | $11.26 | $11.26 | 600,038 |
| 2022-11-28 | $11.71 | $11.71 | $11.08 | $11.17 | $11.17 | 690,484 |
| 2022-11-25 | $11.86 | $11.91 | $11.60 | $11.84 | $11.84 | 233,457 |
| 2022-11-23 | $11.66 | $11.92 | $11.59 | $11.81 | $11.81 | 550,436 |
| 2022-11-22 | $11.33 | $11.71 | $11.10 | $11.68 | $11.68 | 808,115 |
| 2022-11-21 | $11.56 | $11.66 | $11.12 | $11.22 | $11.22 | 1,298,272 |
| 2022-11-18 | $11.71 | $11.71 | $11.31 | $11.68 | $11.68 | 835,757 |
| 2022-11-17 | $11.19 | $11.52 | $11.12 | $11.44 | $11.44 | 1,192,402 |
| 2022-11-16 | $11.86 | $11.94 | $11.44 | $11.49 | $11.49 | 1,126,526 |
| 2022-11-15 | $12.09 | $12.32 | $11.84 | $11.99 | $11.99 | 1,672,735 |
| 2022-11-14 | $12.19 | $12.36 | $11.80 | $11.82 | $11.82 | 539,819 |
| 2022-11-11 | $12.52 | $12.97 | $12.18 | $12.21 | $12.21 | 1,143,078 |
| 2022-11-10 | $12.17 | $12.65 | $12.11 | $12.61 | $12.61 | 1,237,207 |
| 2022-11-09 | $11.22 | $11.66 | $11.04 | $11.47 | $11.47 | 1,175,513 |
| 2022-11-08 | $10.38 | $12.48 | $10.35 | $11.19 | $11.19 | 2,789,201 |
| 2022-11-07 | $9.36 | $9.59 | $9.23 | $9.51 | $9.51 | 1,351,953 |
| 2022-11-04 | $9.39 | $9.52 | $8.99 | $9.27 | $9.27 | 886,092 |
| 2022-11-03 | $8.95 | $9.34 | $8.82 | $9.13 | $9.13 | 1,292,207 |
| 2022-11-02 | $9.52 | $9.56 | $9.00 | $9.11 | $9.11 | 910,651 |
| 2022-11-01 | $9.29 | $9.68 | $9.16 | $9.65 | $9.65 | 739,191 |
| 2022-10-31 | $9.06 | $9.21 | $8.85 | $9.05 | $9.05 | 632,580 |
| 2022-10-28 | $8.99 | $9.32 | $8.86 | $9.22 | $9.22 | 590,743 |
| 2022-10-27 | $9.00 | $9.29 | $8.88 | $8.93 | $8.93 | 672,971 |
| 2022-10-26 | $9.09 | $9.20 | $8.69 | $8.79 | $8.79 | 781,480 |
| 2022-10-25 | $8.69 | $9.16 | $8.69 | $9.08 | $9.08 | 669,904 |
| 2022-10-24 | $9.14 | $9.14 | $8.74 | $8.76 | $8.76 | 425,139 |
| 2022-10-21 | $8.96 | $9.10 | $8.70 | $9.00 | $9.00 | 617,581 |
| 2022-10-20 | $8.97 | $9.23 | $8.85 | $8.89 | $8.89 | 516,935 |
| 2022-10-19 | $9.04 | $9.24 | $8.85 | $8.96 | $8.96 | 559,184 |
| 2022-10-18 | $9.13 | $9.33 | $8.95 | $9.18 | $9.18 | 451,540 |
| 2022-10-17 | $8.64 | $8.90 | $8.60 | $8.85 | $8.85 | 579,813 |
| 2022-10-14 | $8.67 | $8.80 | $8.16 | $8.33 | $8.33 | 586,339 |
| 2022-10-13 | $7.99 | $8.59 | $7.84 | $8.53 | $8.53 | 662,663 |
| 2022-10-12 | $8.40 | $8.44 | $8.09 | $8.22 | $8.22 | 739,052 |
| 2022-10-11 | $8.67 | $8.88 | $8.27 | $8.52 | $8.52 | 1,182,544 |
| 2022-10-10 | $9.10 | $9.36 | $8.86 | $8.93 | $8.93 | 306,011 |
| 2022-10-07 | $9.07 | $9.17 | $8.76 | $8.98 | $8.98 | 807,477 |
| 2022-10-06 | $9.64 | $9.82 | $9.26 | $9.27 | $9.27 | 844,278 |
| 2022-10-05 | $9.54 | $9.87 | $9.44 | $9.80 | $9.80 | 521,591 |
| 2022-10-04 | $9.50 | $9.87 | $9.50 | $9.86 | $9.86 | 550,465 |
| 2022-10-03 | $8.76 | $9.26 | $8.63 | $9.15 | $9.15 | 744,623 |
| 2022-09-30 | $8.80 | $8.98 | $8.58 | $8.59 | $8.59 | 814,473 |
| 2022-09-29 | $9.21 | $9.24 | $8.67 | $8.82 | $8.82 | 872,099 |
| 2022-09-28 | $9.04 | $9.76 | $9.00 | $9.44 | $9.44 | 1,849,296 |
| 2022-09-27 | $9.13 | $9.31 | $8.83 | $8.89 | $8.89 | 755,189 |
| 2022-09-26 | $8.77 | $9.22 | $8.77 | $8.95 | $8.95 | 792,031 |
| 2022-09-23 | $9.27 | $9.27 | $8.61 | $8.87 | $8.87 | 886,922 |
| 2022-09-22 | $10.21 | $10.21 | $9.37 | $9.51 | $9.51 | 582,483 |
| 2022-09-21 | $10.45 | $10.58 | $10.06 | $10.06 | $10.06 | 569,961 |
| 2022-09-20 | $10.22 | $10.42 | $10.08 | $10.26 | $10.26 | 528,803 |
| 2022-09-19 | $10.27 | $10.48 | $9.97 | $10.25 | $10.25 | 769,926 |
| 2022-09-16 | $10.35 | $10.47 | $9.81 | $10.43 | $10.43 | 2,069,047 |
| 2022-09-15 | $10.90 | $11.08 | $10.57 | $10.61 | $10.61 | 1,284,617 |
| 2022-09-14 | $11.54 | $11.54 | $10.88 | $11.10 | $11.10 | 652,515 |
| 2022-09-13 | $12.27 | $12.35 | $11.36 | $11.44 | $11.44 | 605,577 |
| 2022-09-12 | $12.34 | $12.66 | $12.34 | $12.63 | $12.63 | 471,836 |
| 2022-09-09 | $12.16 | $12.34 | $12.13 | $12.25 | $12.25 | 391,497 |
| 2022-09-08 | $12.08 | $12.51 | $11.91 | $12.04 | $12.04 | 653,002 |
| 2022-09-07 | $11.91 | $12.23 | $11.56 | $12.21 | $12.21 | 509,504 |
| 2022-09-06 | $12.18 | $12.28 | $11.92 | $12.03 | $12.03 | 349,999 |
| 2022-09-02 | $12.12 | $12.41 | $11.94 | $12.13 | $12.13 | 534,967 |
| 2022-09-01 | $12.78 | $12.78 | $11.80 | $11.97 | $11.97 | 711,173 |
| 2022-08-31 | $13.23 | $13.26 | $12.91 | $12.99 | $12.99 | 1,135,554 |
| 2022-08-30 | $13.65 | $13.84 | $13.01 | $13.12 | $13.12 | 411,463 |
| 2022-08-29 | $13.43 | $13.69 | $13.31 | $13.50 | $13.50 | 290,022 |
| 2022-08-26 | $14.60 | $14.65 | $13.62 | $13.69 | $13.69 | 313,084 |
| 2022-08-25 | $14.19 | $14.55 | $14.19 | $14.49 | $14.49 | 315,997 |
| 2022-08-24 | $13.71 | $14.10 | $13.69 | $14.05 | $14.05 | 514,750 |
| 2022-08-23 | $13.44 | $13.82 | $13.40 | $13.63 | $13.63 | 396,708 |
| 2022-08-22 | $14.10 | $14.15 | $13.35 | $13.49 | $13.49 | 441,808 |
| 2022-08-19 | $14.85 | $15.11 | $14.34 | $14.39 | $14.39 | 507,510 |
| 2022-08-18 | $14.85 | $15.16 | $14.83 | $14.95 | $14.95 | 300,910 |
| 2022-08-17 | $15.14 | $15.22 | $14.82 | $14.90 | $14.90 | 376,563 |
| 2022-08-16 | $15.41 | $15.65 | $15.28 | $15.46 | $15.46 | 555,941 |
| 2022-08-15 | $15.18 | $15.58 | $15.03 | $15.52 | $15.52 | 510,856 |
| 2022-08-12 | $15.00 | $15.37 | $14.87 | $15.36 | $15.36 | 359,440 |
| 2022-08-11 | $14.91 | $15.12 | $14.68 | $14.80 | $14.80 | 510,666 |
| 2022-08-10 | $14.67 | $15.12 | $14.58 | $14.72 | $14.72 | 802,051 |
| 2022-08-09 | $14.60 | $14.75 | $14.08 | $14.31 | $14.31 | 861,648 |
| 2022-08-08 | $14.42 | $14.80 | $14.21 | $14.53 | $14.53 | 640,237 |
| 2022-08-05 | $14.46 | $14.83 | $14.36 | $14.42 | $14.42 | 578,532 |
| 2022-08-04 | $14.35 | $14.98 | $14.07 | $14.70 | $14.70 | 846,513 |
| 2022-08-03 | $16.60 | $16.87 | $14.03 | $14.47 | $14.47 | 1,347,331 |
| 2022-08-02 | $16.38 | $16.65 | $16.13 | $16.59 | $16.59 | 764,248 |
| 2022-08-01 | $15.66 | $16.50 | $15.53 | $16.45 | $16.45 | 656,240 |
| 2022-07-29 | $15.49 | $15.76 | $15.19 | $15.54 | $15.54 | 697,988 |
| 2022-07-28 | $15.12 | $15.55 | $14.99 | $15.55 | $15.55 | 738,852 |
| 2022-07-27 | $15.10 | $15.33 | $14.85 | $15.19 | $15.19 | 466,583 |
| 2022-07-26 | $14.90 | $15.12 | $14.75 | $14.79 | $14.79 | 481,938 |
| 2022-07-25 | $14.47 | $14.97 | $14.32 | $14.95 | $14.95 | 549,589 |
| 2022-07-22 | $14.88 | $15.02 | $14.41 | $14.54 | $14.54 | 554,345 |
| 2022-07-21 | $14.93 | $15.00 | $14.47 | $14.87 | $14.87 | 500,546 |
| 2022-07-20 | $14.30 | $14.99 | $14.30 | $14.93 | $14.93 | 673,423 |
| 2022-07-19 | $13.77 | $14.75 | $13.74 | $14.58 | $14.58 | 667,833 |
| 2022-07-18 | $13.71 | $14.10 | $13.50 | $13.64 | $13.64 | 782,288 |
| 2022-07-15 | $13.28 | $13.29 | $12.94 | $13.27 | $13.27 | 599,046 |
| 2022-07-14 | $12.66 | $12.94 | $12.54 | $12.90 | $12.90 | 551,848 |
| 2022-07-13 | $12.98 | $13.24 | $12.83 | $13.00 | $13.00 | 447,615 |
| 2022-07-12 | $12.48 | $13.75 | $12.48 | $13.38 | $13.38 | 637,021 |
| 2022-07-11 | $13.01 | $13.12 | $12.74 | $12.81 | $12.81 | 675,382 |
| 2022-07-08 | $13.20 | $13.38 | $12.93 | $13.32 | $13.32 | 344,167 |
| 2022-07-07 | $13.08 | $13.35 | $13.06 | $13.12 | $13.12 | 534,173 |
| 2022-07-06 | $13.07 | $13.47 | $12.70 | $12.87 | $12.87 | 411,445 |
| 2022-07-05 | $12.96 | $13.20 | $12.46 | $13.16 | $13.16 | 717,762 |
| 2022-07-01 | $13.37 | $13.75 | $12.99 | $13.38 | $13.38 | 555,124 |
| 2022-06-30 | $12.64 | $13.42 | $12.52 | $13.29 | $13.29 | 1,014,912 |
| 2022-06-29 | $12.93 | $12.98 | $12.54 | $12.93 | $12.93 | 649,248 |
| 2022-06-28 | $13.24 | $13.75 | $12.94 | $12.95 | $12.95 | 673,845 |
| 2022-06-27 | $12.98 | $13.14 | $12.65 | $12.88 | $12.88 | 1,121,599 |
| 2022-06-24 | $12.01 | $12.86 | $11.91 | $12.84 | $12.84 | 1,453,615 |
| 2022-06-23 | $12.04 | $12.18 | $11.57 | $11.84 | $11.84 | 741,259 |
| 2022-06-22 | $11.79 | $12.15 | $11.47 | $12.01 | $12.01 | 1,588,184 |
| 2022-06-21 | $12.77 | $12.92 | $12.12 | $12.13 | $12.13 | 1,194,083 |
| 2022-06-17 | $12.42 | $12.76 | $12.06 | $12.40 | $12.40 | 2,864,410 |
| 2022-06-16 | $12.61 | $12.77 | $12.25 | $12.29 | $12.29 | 1,271,118 |
| 2022-06-15 | $12.98 | $13.42 | $12.86 | $13.05 | $13.05 | 1,230,813 |
| 2022-06-14 | $13.47 | $13.47 | $12.58 | $12.75 | $12.75 | 843,845 |
| 2022-06-13 | $14.05 | $14.11 | $13.22 | $13.39 | $13.39 | 808,810 |
| 2022-06-10 | $14.78 | $15.05 | $14.45 | $14.58 | $14.58 | 691,936 |
| 2022-06-09 | $15.24 | $15.48 | $15.00 | $15.16 | $15.16 | 1,111,003 |
| 2022-06-08 | $15.70 | $15.74 | $15.26 | $15.37 | $15.37 | 676,187 |
| 2022-06-07 | $15.51 | $16.00 | $15.29 | $15.95 | $15.95 | 545,981 |
| 2022-06-06 | $15.50 | $15.72 | $15.35 | $15.60 | $15.60 | 652,636 |
| 2022-06-03 | $15.72 | $15.88 | $15.20 | $15.35 | $15.35 | 580,489 |
| 2022-06-02 | $15.28 | $16.24 | $15.22 | $16.00 | $16.00 | 1,088,658 |
| 2022-06-01 | $15.53 | $15.60 | $14.82 | $15.05 | $15.05 | 1,395,834 |
| 2022-05-31 | $15.33 | $15.58 | $15.10 | $15.30 | $15.30 | 848,122 |
| 2022-05-27 | $15.28 | $15.75 | $15.28 | $15.64 | $15.64 | 438,458 |
| 2022-05-26 | $14.98 | $15.78 | $14.98 | $15.25 | $15.25 | 595,950 |
| 2022-05-25 | $14.34 | $15.05 | $14.34 | $14.88 | $14.88 | 644,134 |
| 2022-05-24 | $14.63 | $14.94 | $14.00 | $14.31 | $14.31 | 978,526 |
| 2022-05-23 | $14.24 | $15.04 | $13.81 | $15.02 | $15.02 | 1,240,849 |
| 2022-05-20 | $14.36 | $14.64 | $13.34 | $13.95 | $13.95 | 1,417,503 |
| 2022-05-19 | $17.49 | $17.60 | $14.09 | $14.25 | $14.25 | 4,499,612 |
| 2022-05-18 | $16.05 | $18.32 | $15.59 | $17.90 | $17.90 | 4,589,502 |
| 2022-05-17 | $21.20 | $22.16 | $21.20 | $21.88 | $21.88 | 523,918 |
| 2022-05-16 | $20.59 | $21.02 | $20.23 | $20.59 | $20.59 | 533,434 |
| 2022-05-13 | $19.88 | $20.85 | $19.88 | $20.64 | $20.64 | 439,706 |
| 2022-05-12 | $19.97 | $20.20 | $18.99 | $19.61 | $19.61 | 438,338 |
| 2022-05-11 | $20.40 | $21.15 | $19.99 | $20.03 | $20.03 | 387,793 |
| 2022-05-10 | $20.38 | $21.16 | $19.72 | $20.28 | $20.28 | 586,908 |
| 2022-05-09 | $21.32 | $21.33 | $19.79 | $19.91 | $19.91 | 590,898 |
| 2022-05-06 | $22.01 | $22.09 | $21.37 | $21.75 | $21.75 | 411,099 |
| 2022-05-05 | $23.03 | $23.19 | $21.72 | $22.12 | $22.12 | 369,580 |
| 2022-05-04 | $22.57 | $23.36 | $22.20 | $23.29 | $23.29 | 408,425 |
| 2022-05-03 | $22.75 | $23.06 | $22.20 | $22.58 | $22.58 | 384,670 |
| 2022-05-02 | $22.60 | $23.01 | $21.72 | $22.51 | $22.51 | 533,144 |
| 2022-04-29 | $23.61 | $23.90 | $22.46 | $22.54 | $22.54 | 437,158 |
| 2022-04-28 | $23.90 | $24.00 | $23.05 | $23.80 | $23.80 | 333,469 |
| 2022-04-27 | $23.69 | $23.80 | $23.04 | $23.45 | $23.45 | 517,682 |
| 2022-04-26 | $24.51 | $24.63 | $23.64 | $23.79 | $23.79 | 437,294 |
| 2022-04-25 | $24.33 | $24.75 | $23.78 | $24.75 | $24.75 | 458,301 |
| 2022-04-22 | $25.28 | $25.62 | $24.53 | $24.67 | $24.67 | 326,164 |
| 2022-04-21 | $26.55 | $26.74 | $25.30 | $25.59 | $25.59 | 832,696 |
| 2022-04-20 | $26.31 | $26.70 | $25.78 | $26.01 | $26.01 | 404,063 |
| 2022-04-19 | $25.26 | $26.52 | $25.26 | $26.23 | $26.23 | 446,908 |
| 2022-04-18 | $25.43 | $25.55 | $25.04 | $25.28 | $25.28 | 294,344 |
| 2022-04-14 | $25.31 | $25.75 | $25.17 | $25.46 | $25.46 | 282,550 |
| 2022-04-13 | $24.99 | $25.56 | $24.82 | $25.14 | $25.14 | 319,190 |
| 2022-04-12 | $24.22 | $24.97 | $24.22 | $24.82 | $24.82 | 477,151 |
| 2022-04-11 | $23.87 | $25.08 | $23.63 | $24.06 | $24.06 | 544,258 |
| 2022-04-08 | $24.47 | $24.74 | $23.74 | $23.83 | $23.83 | 381,984 |
| 2022-04-07 | $24.80 | $24.84 | $24.10 | $24.61 | $24.61 | 441,169 |
| 2022-04-06 | $24.19 | $25.24 | $23.81 | $24.83 | $24.83 | 876,340 |
| 2022-04-05 | $26.12 | $26.49 | $24.47 | $24.56 | $24.56 | 642,473 |
| 2022-04-04 | $25.66 | $26.24 | $25.14 | $26.11 | $26.11 | 621,936 |
| 2022-04-01 | $25.45 | $25.88 | $25.00 | $25.76 | $25.76 | 522,129 |
| 2022-03-31 | $25.58 | $26.14 | $25.18 | $25.28 | $25.28 | 614,356 |
| 2022-03-30 | $26.41 | $26.57 | $25.55 | $25.61 | $25.61 | 363,167 |
| 2022-03-29 | $26.15 | $26.64 | $25.94 | $26.56 | $26.56 | 799,804 |
| 2022-03-28 | $26.61 | $26.75 | $25.70 | $25.87 | $25.87 | 567,777 |
| 2022-03-25 | $27.26 | $27.85 | $26.72 | $26.92 | $26.92 | 723,653 |
| 2022-03-24 | $26.19 | $27.35 | $25.91 | $27.31 | $27.31 | 608,075 |
| 2022-03-23 | $26.03 | $26.69 | $25.91 | $26.19 | $26.19 | 348,206 |
| 2022-03-22 | $26.00 | $26.63 | $25.50 | $26.28 | $26.28 | 647,805 |
| 2022-03-21 | $24.59 | $26.00 | $24.21 | $25.95 | $25.95 | 738,508 |
| 2022-03-18 | $24.90 | $25.10 | $24.20 | $25.09 | $25.09 | 1,035,107 |
| 2022-03-17 | $24.99 | $25.16 | $24.27 | $24.65 | $24.65 | 385,613 |
| 2022-03-16 | $24.65 | $25.53 | $24.33 | $25.12 | $25.12 | 549,120 |
| 2022-03-15 | $23.36 | $24.49 | $23.12 | $24.48 | $24.48 | 689,136 |
| 2022-03-14 | $23.23 | $23.45 | $22.53 | $23.03 | $23.03 | 666,926 |
| 2022-03-11 | $23.47 | $23.99 | $22.96 | $23.05 | $23.05 | 388,471 |
| 2022-03-10 | $23.09 | $24.12 | $22.96 | $23.23 | $23.23 | 640,292 |
| 2022-03-09 | $22.49 | $23.74 | $22.20 | $23.63 | $23.63 | 1,597,851 |
| 2022-03-08 | $22.80 | $23.32 | $21.99 | $22.00 | $22.00 | 1,262,669 |
| 2022-03-07 | $23.60 | $24.07 | $22.74 | $22.82 | $22.82 | 673,120 |
| 2022-03-04 | $24.40 | $24.40 | $23.47 | $23.78 | $23.78 | 496,532 |
| 2022-03-03 | $25.35 | $25.61 | $24.20 | $24.65 | $24.65 | 617,467 |
| 2022-03-02 | $24.10 | $25.60 | $24.10 | $25.26 | $25.26 | 976,627 |
| 2022-03-01 | $24.85 | $25.12 | $22.93 | $23.73 | $23.73 | 1,061,575 |
| 2022-02-28 | $24.09 | $25.17 | $24.03 | $25.04 | $25.04 | 911,054 |
| 2022-02-25 | $23.67 | $24.50 | $23.42 | $24.45 | $24.45 | 519,155 |
| 2022-02-24 | $22.00 | $23.66 | $21.69 | $23.47 | $23.47 | 701,173 |
| 2022-02-23 | $23.39 | $23.68 | $22.51 | $22.65 | $22.65 | 475,872 |
| 2022-02-22 | $23.58 | $23.78 | $22.83 | $23.06 | $23.06 | 719,567 |
| 2022-02-18 | $23.26 | $24.23 | $23.25 | $23.84 | $23.84 | 793,750 |
| 2022-02-17 | $23.53 | $24.02 | $23.13 | $23.40 | $23.40 | 1,069,698 |
| 2022-02-16 | $23.30 | $24.15 | $23.25 | $23.75 | $23.75 | 967,095 |
| 2022-02-15 | $22.88 | $23.53 | $22.80 | $23.40 | $23.40 | 1,099,355 |
| 2022-02-14 | $21.82 | $23.02 | $21.72 | $22.63 | $22.63 | 1,348,187 |
| 2022-02-11 | $20.51 | $21.68 | $20.21 | $21.05 | $21.05 | 1,444,888 |
| 2022-02-10 | $20.51 | $21.47 | $20.14 | $20.51 | $20.51 | 759,091 |
| 2022-02-09 | $19.90 | $21.18 | $19.53 | $20.53 | $20.53 | 754,126 |
| 2022-02-08 | $19.12 | $20.01 | $18.76 | $19.98 | $19.98 | 1,054,795 |
| 2022-02-07 | $18.19 | $19.28 | $18.16 | $18.88 | $18.88 | 789,013 |
| 2022-02-04 | $18.32 | $18.49 | $17.71 | $18.05 | $18.05 | 508,262 |
| 2022-02-03 | $18.53 | $19.23 | $18.25 | $18.55 | $18.55 | 594,631 |
| 2022-02-02 | $18.68 | $19.12 | $17.78 | $18.79 | $18.79 | 1,007,326 |
| 2022-02-01 | $18.40 | $18.85 | $18.06 | $18.59 | $18.59 | 689,274 |
| 2022-01-31 | $17.35 | $18.53 | $17.28 | $18.22 | $18.22 | 1,035,912 |
| 2022-01-28 | $17.08 | $17.79 | $16.34 | $17.78 | $17.78 | 865,869 |
| 2022-01-27 | $18.85 | $19.12 | $17.08 | $17.27 | $17.27 | 704,310 |
| 2022-01-26 | $19.90 | $20.36 | $18.46 | $18.73 | $18.73 | 592,839 |
| 2022-01-25 | $18.87 | $19.83 | $18.40 | $19.58 | $19.58 | 522,644 |
| 2022-01-24 | $17.90 | $19.46 | $17.66 | $19.39 | $19.39 | 599,485 |
| 2022-01-21 | $19.64 | $19.72 | $18.51 | $18.63 | $18.63 | 1,457,027 |
| 2022-01-20 | $20.26 | $20.89 | $19.76 | $19.86 | $19.86 | 613,812 |
| 2022-01-19 | $20.74 | $20.89 | $20.19 | $20.24 | $20.24 | 434,127 |
| 2022-01-18 | $20.81 | $21.11 | $20.39 | $20.70 | $20.70 | 584,075 |
| 2022-01-14 | $20.73 | $21.22 | $20.55 | $21.21 | $21.21 | 481,452 |
| 2022-01-13 | $21.47 | $21.83 | $20.82 | $21.01 | $21.01 | 433,654 |
| 2022-01-12 | $20.95 | $21.75 | $20.95 | $21.21 | $21.21 | 576,481 |
| 2022-01-11 | $20.40 | $20.69 | $20.03 | $20.46 | $20.46 | 382,280 |
| 2022-01-10 | $20.66 | $20.66 | $19.96 | $20.37 | $20.37 | 601,767 |
| 2022-01-07 | $20.42 | $21.27 | $20.42 | $20.70 | $20.70 | 607,385 |
| 2022-01-06 | $20.62 | $20.90 | $20.19 | $20.50 | $20.50 | 466,694 |
| 2022-01-05 | $20.80 | $21.56 | $20.32 | $20.45 | $20.45 | 1,083,519 |
| 2022-01-04 | $19.85 | $20.74 | $19.79 | $20.54 | $20.54 | 591,864 |
| 2022-01-03 | $18.73 | $19.57 | $18.61 | $19.43 | $19.43 | 1,171,993 |
| 2021-12-31 | $18.19 | $18.63 | $18.02 | $18.53 | $18.53 | 400,578 |
| 2021-12-30 | $18.32 | $18.97 | $18.25 | $18.27 | $18.27 | 356,217 |
| 2021-12-29 | $18.62 | $18.80 | $18.20 | $18.49 | $18.49 | 299,087 |
| 2021-12-28 | $18.89 | $19.21 | $18.54 | $18.74 | $18.74 | 356,071 |
| 2021-12-27 | $18.70 | $19.00 | $18.44 | $18.90 | $18.90 | 472,922 |
| 2021-12-23 | $18.91 | $19.19 | $18.63 | $19.07 | $19.07 | 607,785 |
| 2021-12-22 | $18.32 | $18.86 | $18.15 | $18.61 | $18.61 | 638,460 |
| 2021-12-21 | $17.15 | $18.36 | $17.14 | $18.30 | $18.30 | 686,227 |
| 2021-12-20 | $16.59 | $16.92 | $15.92 | $16.72 | $16.72 | 1,003,238 |
| 2021-12-17 | $16.15 | $17.38 | $15.76 | $17.27 | $17.27 | 2,792,360 |
| 2021-12-16 | $17.33 | $17.56 | $16.10 | $16.12 | $16.12 | 1,114,993 |
| 2021-12-15 | $16.63 | $17.08 | $15.95 | $16.98 | $16.98 | 597,869 |
| 2021-12-14 | $16.55 | $17.32 | $16.51 | $16.60 | $16.60 | 870,734 |
| 2021-12-13 | $17.68 | $17.91 | $16.29 | $16.75 | $16.75 | 1,070,738 |
| 2021-12-10 | $17.65 | $18.00 | $17.38 | $18.00 | $18.00 | 930,842 |
| 2021-12-09 | $17.22 | $17.67 | $17.10 | $17.53 | $17.53 | 840,749 |
| 2021-12-08 | $17.36 | $18.02 | $17.10 | $17.57 | $17.57 | 549,054 |
| 2021-12-07 | $17.39 | $17.69 | $16.98 | $17.10 | $17.10 | 524,987 |
| 2021-12-06 | $16.78 | $17.48 | $16.38 | $17.05 | $17.05 | 822,870 |
| 2021-12-03 | $16.54 | $16.71 | $16.00 | $16.25 | $16.25 | 570,954 |
| 2021-12-02 | $16.09 | $17.02 | $15.81 | $16.75 | $16.75 | 905,817 |
| 2021-12-01 | $17.52 | $17.73 | $15.63 | $15.64 | $15.64 | 873,062 |
| 2021-11-30 | $16.99 | $17.23 | $16.42 | $16.76 | $16.76 | 973,829 |
| 2021-11-29 | $18.27 | $18.53 | $17.17 | $17.41 | $17.41 | 823,413 |
| 2021-11-26 | $18.91 | $19.19 | $17.12 | $17.70 | $17.70 | 947,192 |
| 2021-11-24 | $20.44 | $20.73 | $20.30 | $20.57 | $20.57 | 296,306 |
| 2021-11-23 | $20.48 | $20.83 | $20.42 | $20.70 | $20.70 | 556,814 |
| 2021-11-22 | $20.38 | $20.73 | $20.15 | $20.45 | $20.45 | 485,871 |
| 2021-11-19 | $20.74 | $20.90 | $19.94 | $20.21 | $20.21 | 665,341 |
| 2021-11-18 | $21.57 | $21.83 | $20.82 | $21.32 | $21.32 | 755,225 |
| 2021-11-17 | $21.26 | $21.61 | $21.26 | $21.37 | $21.37 | 463,626 |
| 2021-11-16 | $21.81 | $21.81 | $21.22 | $21.43 | $21.43 | 539,916 |
| 2021-11-15 | $22.26 | $22.53 | $21.81 | $21.92 | $21.92 | 469,622 |
| 2021-11-12 | $22.47 | $22.59 | $21.59 | $21.73 | $21.73 | 699,402 |
| 2021-11-11 | $22.98 | $23.03 | $22.25 | $22.56 | $22.56 | 700,430 |
| 2021-11-10 | $23.21 | $24.12 | $22.77 | $22.99 | $22.99 | 763,797 |
| 2021-11-09 | $23.68 | $24.00 | $22.59 | $22.95 | $22.95 | 566,936 |
| 2021-11-08 | $24.53 | $24.53 | $23.34 | $23.60 | $23.60 | 1,124,857 |
| 2021-11-05 | $22.40 | $24.34 | $22.07 | $24.32 | $24.32 | 1,333,098 |
| 2021-11-04 | $21.81 | $22.08 | $21.60 | $21.80 | $21.80 | 398,206 |
| 2021-11-03 | $21.36 | $21.76 | $21.18 | $21.64 | $21.64 | 490,213 |
| 2021-11-02 | $21.54 | $21.66 | $21.23 | $21.42 | $21.42 | 487,645 |
| 2021-11-01 | $20.39 | $21.49 | $20.30 | $21.48 | $21.48 | 713,846 |
| 2021-10-29 | $19.96 | $20.46 | $19.80 | $20.45 | $20.45 | 422,824 |
| 2021-10-28 | $19.65 | $20.10 | $19.48 | $20.04 | $20.04 | 300,935 |
| 2021-10-27 | $19.58 | $20.17 | $19.43 | $19.63 | $19.63 | 484,923 |
| 2021-10-26 | $20.01 | $20.34 | $19.58 | $19.67 | $19.67 | 552,442 |
| 2021-10-25 | $20.09 | $20.26 | $19.86 | $19.90 | $19.90 | 386,312 |
| 2021-10-22 | $20.00 | $20.52 | $19.99 | $20.08 | $20.08 | 323,200 |
| 2021-10-21 | $20.09 | $20.31 | $19.95 | $20.12 | $20.12 | 309,252 |
| 2021-10-20 | $19.77 | $20.33 | $19.46 | $20.13 | $20.13 | 390,734 |
| 2021-10-19 | $19.99 | $20.04 | $19.38 | $19.78 | $19.78 | 325,586 |
| 2021-10-18 | $19.82 | $20.19 | $19.51 | $19.90 | $19.90 | 472,093 |
| 2021-10-15 | $20.06 | $20.52 | $20.01 | $20.19 | $20.19 | 524,512 |
| 2021-10-14 | $19.17 | $19.55 | $18.97 | $19.53 | $19.53 | 560,065 |
| 2021-10-13 | $19.32 | $19.35 | $18.72 | $19.06 | $19.06 | 303,758 |
| 2021-10-12 | $19.46 | $19.94 | $19.25 | $19.32 | $19.32 | 634,944 |
| 2021-10-11 | $19.81 | $20.11 | $19.47 | $19.49 | $19.49 | 454,784 |
| 2021-10-08 | $20.15 | $20.17 | $19.71 | $19.74 | $19.74 | 251,832 |
| 2021-10-07 | $20.61 | $20.78 | $19.97 | $20.11 | $20.11 | 517,488 |
| 2021-10-06 | $20.19 | $20.61 | $19.67 | $20.54 | $20.54 | 475,351 |
| 2021-10-05 | $20.67 | $20.75 | $20.20 | $20.63 | $20.63 | 559,761 |
| 2021-10-04 | $20.98 | $21.20 | $20.46 | $20.66 | $20.66 | 577,204 |
| 2021-10-01 | $19.09 | $20.96 | $18.93 | $20.95 | $20.95 | 1,376,882 |
| 2021-09-30 | $18.79 | $18.90 | $18.43 | $18.63 | $18.63 | 1,035,092 |
| 2021-09-29 | $19.18 | $19.45 | $18.67 | $18.79 | $18.79 | 751,635 |
| 2021-09-28 | $19.01 | $19.47 | $18.71 | $18.78 | $18.78 | 637,916 |
| 2021-09-27 | $18.56 | $19.43 | $18.33 | $19.19 | $19.19 | 805,035 |
| 2021-09-24 | $18.09 | $18.30 | $17.90 | $18.14 | $18.14 | 507,094 |
| 2021-09-23 | $18.21 | $18.51 | $18.02 | $18.24 | $18.24 | 637,536 |
| 2021-09-22 | $17.58 | $18.33 | $17.58 | $17.94 | $17.94 | 755,953 |
| 2021-09-21 | $17.97 | $18.14 | $17.05 | $17.36 | $17.36 | 521,338 |
| 2021-09-20 | $17.04 | $17.78 | $17.01 | $17.69 | $17.69 | 551,412 |
| 2021-09-17 | $17.65 | $18.04 | $17.12 | $17.60 | $17.60 | 2,568,381 |
| 2021-09-16 | $18.10 | $18.27 | $17.58 | $17.68 | $17.68 | 406,849 |
| 2021-09-15 | $17.64 | $18.13 | $17.51 | $18.10 | $18.10 | 340,284 |
| 2021-09-14 | $18.53 | $18.62 | $17.55 | $17.73 | $17.73 | 531,432 |
| 2021-09-13 | $17.67 | $18.38 | $17.55 | $18.35 | $18.35 | 527,327 |
| 2021-09-10 | $17.84 | $17.95 | $17.34 | $17.37 | $17.37 | 414,940 |
| 2021-09-09 | $17.44 | $18.19 | $17.39 | $17.65 | $17.65 | 402,146 |
| 2021-09-08 | $18.16 | $18.30 | $17.49 | $17.51 | $17.51 | 510,100 |
| 2021-09-07 | $18.15 | $18.66 | $18.10 | $18.21 | $18.21 | 417,648 |
| 2021-09-03 | $18.70 | $18.92 | $18.23 | $18.32 | $18.32 | 460,612 |
| 2021-09-02 | $18.38 | $19.21 | $18.30 | $18.86 | $18.86 | 582,368 |
| 2021-09-01 | $18.65 | $18.79 | $18.16 | $18.29 | $18.29 | 575,535 |
| 2021-08-31 | $18.26 | $18.48 | $17.95 | $18.46 | $18.46 | 632,584 |
| 2021-08-30 | $18.81 | $18.92 | $17.90 | $18.15 | $18.15 | 547,678 |
| 2021-08-27 | $18.01 | $19.02 | $18.01 | $18.70 | $18.70 | 594,461 |
| 2021-08-26 | $18.31 | $18.37 | $17.71 | $17.81 | $17.81 | 518,929 |
| 2021-08-25 | $18.44 | $18.72 | $18.06 | $18.45 | $18.45 | 452,033 |
| 2021-08-24 | $18.40 | $18.88 | $18.30 | $18.38 | $18.38 | 440,872 |
| 2021-08-23 | $17.82 | $18.36 | $17.81 | $18.19 | $18.19 | 511,249 |
| 2021-08-20 | $17.42 | $17.67 | $17.09 | $17.38 | $17.38 | 613,687 |
| 2021-08-19 | $17.64 | $18.18 | $17.34 | $17.47 | $17.47 | 850,654 |
| 2021-08-18 | $18.00 | $18.61 | $17.96 | $18.07 | $18.07 | 319,709 |
| 2021-08-17 | $18.51 | $18.67 | $18.13 | $18.27 | $18.27 | 394,135 |
| 2021-08-16 | $19.01 | $19.46 | $18.62 | $18.80 | $18.80 | 470,483 |
| 2021-08-13 | $19.66 | $19.67 | $19.10 | $19.47 | $19.47 | 523,631 |
| 2021-08-12 | $19.84 | $19.96 | $19.47 | $19.55 | $19.55 | 318,361 |
| 2021-08-11 | $19.49 | $20.00 | $19.21 | $19.97 | $19.97 | 354,690 |
| 2021-08-10 | $18.71 | $19.63 | $18.50 | $19.38 | $19.38 | 476,907 |
| 2021-08-09 | $19.35 | $19.45 | $18.35 | $18.84 | $18.84 | 916,685 |
| 2021-08-06 | $19.19 | $20.17 | $18.80 | $19.90 | $19.90 | 1,262,638 |
| 2021-08-05 | $16.98 | $18.14 | $16.98 | $18.12 | $18.12 | 896,391 |
| 2021-08-04 | $19.01 | $19.45 | $17.00 | $17.08 | $17.08 | 1,324,510 |
| 2021-08-03 | $18.90 | $19.70 | $18.12 | $19.70 | $19.70 | 825,132 |
| 2021-08-02 | $19.18 | $19.95 | $18.94 | $18.99 | $18.99 | 488,802 |
| 2021-07-30 | $19.56 | $19.90 | $18.63 | $19.05 | $19.05 | 584,836 |
| 2021-07-29 | $19.70 | $19.98 | $19.40 | $19.80 | $19.80 | 410,742 |
| 2021-07-28 | $19.85 | $20.02 | $19.34 | $19.54 | $19.54 | 493,390 |
| 2021-07-27 | $19.38 | $19.43 | $19.06 | $19.26 | $19.26 | 269,311 |
| 2021-07-26 | $19.35 | $19.63 | $19.11 | $19.57 | $19.57 | 341,838 |
| 2021-07-23 | $19.05 | $19.27 | $18.68 | $19.21 | $19.21 | 484,803 |
| 2021-07-22 | $19.02 | $19.25 | $18.51 | $18.79 | $18.79 | 432,621 |
| 2021-07-21 | $18.45 | $19.44 | $18.31 | $19.42 | $19.42 | 687,635 |
| 2021-07-20 | $16.73 | $17.99 | $16.50 | $17.82 | $17.82 | 752,217 |
| 2021-07-19 | $16.76 | $16.90 | $16.15 | $16.57 | $16.57 | 724,324 |
| 2021-07-16 | $18.85 | $18.85 | $17.42 | $17.43 | $17.43 | 1,112,156 |
| 2021-07-15 | $18.70 | $19.05 | $18.31 | $18.54 | $18.54 | 424,701 |
| 2021-07-14 | $19.43 | $19.67 | $18.76 | $18.95 | $18.95 | 638,059 |
| 2021-07-13 | $19.49 | $19.56 | $19.00 | $19.05 | $19.05 | 323,120 |
| 2021-07-12 | $20.06 | $20.10 | $19.65 | $19.91 | $19.91 | 227,413 |
| 2021-07-09 | $20.01 | $20.32 | $19.91 | $20.30 | $20.30 | 324,356 |
| 2021-07-08 | $18.88 | $19.82 | $18.82 | $19.40 | $19.40 | 376,356 |
| 2021-07-07 | $19.55 | $20.11 | $19.24 | $19.54 | $19.54 | 539,013 |
| 2021-07-06 | $20.36 | $20.36 | $19.57 | $19.84 | $19.84 | 639,038 |
| 2021-07-02 | $20.87 | $20.87 | $20.27 | $20.38 | $20.38 | 450,420 |
| 2021-07-01 | $20.84 | $21.00 | $20.40 | $20.77 | $20.77 | 753,514 |
| 2021-06-30 | $20.46 | $20.99 | $20.28 | $20.75 | $20.75 | 558,881 |
| 2021-06-29 | $21.06 | $21.79 | $20.48 | $20.51 | $20.51 | 583,134 |
| 2021-06-28 | $21.69 | $21.79 | $20.60 | $20.86 | $20.86 | 437,515 |
| 2021-06-25 | $22.61 | $22.71 | $21.90 | $21.93 | $21.93 | 957,496 |
| 2021-06-24 | $22.14 | $22.52 | $21.68 | $22.52 | $22.52 | 413,442 |
| 2021-06-23 | $21.28 | $22.01 | $21.07 | $21.98 | $21.98 | 608,135 |
| 2021-06-22 | $21.16 | $21.36 | $20.64 | $21.25 | $21.25 | 771,522 |
| 2021-06-21 | $20.42 | $21.29 | $20.27 | $21.27 | $21.27 | 811,541 |
| 2021-06-18 | $20.44 | $21.00 | $20.11 | $20.27 | $20.27 | 2,872,430 |
| 2021-06-17 | $21.42 | $21.60 | $20.05 | $20.59 | $20.59 | 958,352 |
| 2021-06-16 | $21.31 | $21.51 | $21.01 | $21.34 | $21.34 | 811,757 |
| 2021-06-15 | $21.30 | $21.66 | $20.99 | $21.38 | $21.38 | 616,872 |
| 2021-06-14 | $21.53 | $21.96 | $21.23 | $21.45 | $21.45 | 736,871 |
| 2021-06-11 | $21.36 | $21.53 | $21.13 | $21.52 | $21.52 | 555,967 |
| 2021-06-10 | $21.56 | $21.56 | $20.87 | $21.31 | $21.31 | 622,654 |
| 2021-06-09 | $21.52 | $21.73 | $20.96 | $21.20 | $21.20 | 641,008 |
| 2021-06-08 | $21.06 | $21.73 | $20.94 | $21.48 | $21.48 | 659,643 |
| 2021-06-07 | $20.32 | $20.99 | $20.18 | $20.91 | $20.91 | 612,318 |
| 2021-06-04 | $20.22 | $20.46 | $20.07 | $20.18 | $20.18 | 501,292 |
| 2021-06-03 | $19.85 | $20.19 | $19.51 | $20.05 | $20.05 | 578,164 |
| 2021-06-02 | $20.22 | $20.47 | $19.91 | $20.20 | $20.20 | 708,071 |
| 2021-06-01 | $19.52 | $20.19 | $19.51 | $19.88 | $19.88 | 888,616 |
| 2021-05-28 | $18.64 | $19.25 | $18.44 | $19.22 | $19.22 | 1,130,209 |
| 2021-05-27 | $17.63 | $18.73 | $17.47 | $18.71 | $18.71 | 1,623,931 |
| 2021-05-26 | $16.41 | $16.93 | $16.08 | $16.90 | $16.90 | 760,809 |
| 2021-05-25 | $16.64 | $17.11 | $16.22 | $16.35 | $16.35 | 861,474 |
| 2021-05-24 | $15.43 | $16.50 | $15.22 | $16.49 | $16.49 | 1,195,200 |
| 2021-05-21 | $15.50 | $15.76 | $15.07 | $15.11 | $15.11 | 1,022,289 |
| 2021-05-20 | $15.85 | $15.85 | $14.12 | $15.13 | $15.13 | 2,921,540 |
| 2021-05-19 | $16.09 | $16.48 | $15.82 | $16.45 | $16.45 | 698,344 |
| 2021-05-18 | $16.65 | $16.84 | $16.39 | $16.48 | $16.48 | 710,773 |
| 2021-05-17 | $15.60 | $16.68 | $15.32 | $16.62 | $16.62 | 1,277,267 |
| 2021-05-14 | $15.71 | $15.91 | $15.24 | $15.84 | $15.84 | 672,328 |
| 2021-05-13 | $14.95 | $15.74 | $14.91 | $15.45 | $15.45 | 636,570 |
| 2021-05-12 | $15.64 | $16.01 | $14.78 | $14.82 | $14.82 | 680,946 |
| 2021-05-11 | $15.51 | $15.99 | $15.26 | $15.81 | $15.81 | 505,928 |
| 2021-05-10 | $16.43 | $17.06 | $16.06 | $16.06 | $16.06 | 744,964 |
| 2021-05-07 | $16.03 | $16.47 | $15.83 | $16.31 | $16.31 | 733,399 |
| 2021-05-06 | $15.77 | $16.16 | $15.31 | $16.15 | $16.15 | 829,176 |
| 2021-05-05 | $16.16 | $16.19 | $15.66 | $15.70 | $15.70 | 613,400 |
| 2021-05-04 | $17.02 | $17.02 | $15.96 | $16.21 | $16.21 | 751,763 |
| 2021-05-03 | $17.20 | $17.27 | $16.87 | $17.11 | $17.11 | 580,517 |
| 2021-04-30 | $16.92 | $17.14 | $16.66 | $16.92 | $16.92 | 516,426 |
| 2021-04-29 | $17.44 | $17.64 | $16.85 | $17.13 | $17.13 | 521,864 |
| 2021-04-28 | $17.58 | $17.60 | $17.25 | $17.35 | $17.35 | 794,123 |
| 2021-04-27 | $17.90 | $18.07 | $17.40 | $17.55 | $17.55 | 441,580 |
| 2021-04-26 | $17.75 | $18.22 | $17.63 | $17.85 | $17.85 | 407,313 |
| 2021-04-23 | $17.35 | $17.86 | $17.08 | $17.59 | $17.59 | 417,313 |
| 2021-04-22 | $17.40 | $18.11 | $17.25 | $17.34 | $17.34 | 813,172 |
| 2021-04-21 | $16.70 | $17.29 | $16.37 | $17.26 | $17.26 | 437,486 |
| 2021-04-20 | $16.99 | $17.22 | $16.53 | $16.82 | $16.82 | 591,262 |
| 2021-04-19 | $17.28 | $17.49 | $16.92 | $17.27 | $17.27 | 323,828 |
| 2021-04-16 | $17.59 | $17.63 | $17.22 | $17.50 | $17.50 | 340,297 |
| 2021-04-15 | $18.04 | $18.04 | $17.27 | $17.54 | $17.54 | 455,461 |
| 2021-04-14 | $17.95 | $18.53 | $17.81 | $17.90 | $17.90 | 609,236 |
| 2021-04-13 | $17.74 | $18.00 | $17.55 | $17.78 | $17.78 | 401,581 |
| 2021-04-12 | $18.19 | $18.23 | $17.71 | $18.14 | $18.14 | 350,255 |
| 2021-04-09 | $17.76 | $18.45 | $17.55 | $18.28 | $18.28 | 573,713 |
| 2021-04-08 | $17.69 | $18.05 | $17.30 | $18.01 | $18.01 | 507,804 |
| 2021-04-07 | $17.99 | $18.17 | $17.59 | $17.80 | $17.80 | 464,316 |
| 2021-04-06 | $18.02 | $18.43 | $17.97 | $18.06 | $18.06 | 645,717 |
| 2021-04-05 | $18.95 | $19.10 | $18.11 | $18.24 | $18.24 | 776,171 |
| 2021-04-01 | $18.52 | $18.86 | $18.28 | $18.60 | $18.60 | 821,122 |
| 2021-03-31 | $18.46 | $18.78 | $18.19 | $18.38 | $18.38 | 1,361,262 |
| 2021-03-30 | $17.48 | $18.45 | $17.48 | $18.34 | $18.34 | 539,198 |
| 2021-03-29 | $18.27 | $18.83 | $17.47 | $17.52 | $17.52 | 727,431 |
| 2021-03-26 | $18.47 | $18.72 | $17.75 | $18.24 | $18.24 | 779,055 |
| 2021-03-25 | $16.10 | $18.28 | $15.89 | $18.19 | $18.19 | 1,348,184 |
| 2021-03-24 | $16.75 | $18.02 | $16.46 | $16.51 | $16.51 | 1,298,073 |
| 2021-03-23 | $17.63 | $17.99 | $16.10 | $16.21 | $16.21 | 1,093,230 |
| 2021-03-22 | $19.39 | $19.39 | $17.83 | $18.00 | $18.00 | 962,806 |
| 2021-03-19 | $18.28 | $19.39 | $17.86 | $19.39 | $19.39 | 2,170,379 |
| 2021-03-18 | $18.79 | $18.99 | $17.93 | $18.10 | $18.10 | 1,367,591 |
| 2021-03-17 | $18.08 | $19.00 | $17.92 | $18.99 | $18.99 | 1,174,173 |
| 2021-03-16 | $18.81 | $18.81 | $17.96 | $18.34 | $18.34 | 1,309,173 |
| 2021-03-15 | $18.50 | $18.93 | $17.93 | $18.79 | $18.79 | 2,165,883 |
| 2021-03-12 | $17.67 | $18.92 | $17.43 | $18.34 | $18.34 | 1,831,409 |
| 2021-03-11 | $17.77 | $18.49 | $17.57 | $17.61 | $17.61 | 1,548,127 |
| 2021-03-10 | $17.33 | $17.82 | $17.01 | $17.64 | $17.64 | 1,213,977 |
| 2021-03-09 | $17.90 | $18.22 | $17.13 | $17.21 | $17.21 | 1,837,551 |
| 2021-03-08 | $17.96 | $18.24 | $17.48 | $17.66 | $17.66 | 1,229,817 |
| 2021-03-05 | $17.74 | $18.15 | $16.59 | $17.66 | $17.66 | 2,383,538 |
| 2021-03-04 | $17.20 | $18.25 | $16.22 | $17.20 | $17.20 | 3,245,355 |
| 2021-03-03 | $16.35 | $17.48 | $16.25 | $17.27 | $17.27 | 2,288,265 |
| 2021-03-02 | $15.72 | $16.41 | $15.60 | $16.20 | $16.20 | 1,243,679 |
| 2021-03-01 | $15.20 | $15.90 | $15.08 | $15.60 | $15.60 | 1,539,114 |
| 2021-02-26 | $14.70 | $15.25 | $14.38 | $14.57 | $14.57 | 1,041,500 |
| 2021-02-25 | $15.58 | $15.77 | $14.69 | $14.86 | $14.86 | 806,168 |
| 2021-02-24 | $14.57 | $15.80 | $14.50 | $15.61 | $15.61 | 1,688,945 |
| 2021-02-23 | $14.51 | $14.89 | $13.94 | $14.49 | $14.49 | 1,932,246 |
| 2021-02-22 | $14.08 | $15.07 | $14.06 | $14.58 | $14.58 | 1,576,907 |
| 2021-02-19 | $14.03 | $14.62 | $13.88 | $14.42 | $14.42 | 1,384,560 |
| 2021-02-18 | $14.45 | $14.64 | $13.80 | $13.80 | $13.80 | 955,114 |
| 2021-02-17 | $14.63 | $14.94 | $14.47 | $14.69 | $14.69 | 806,966 |
| 2021-02-16 | $15.01 | $15.26 | $14.60 | $14.81 | $14.81 | 943,146 |
| 2021-02-12 | $14.76 | $15.23 | $14.41 | $14.98 | $14.98 | 1,132,885 |
| 2021-02-11 | $14.36 | $15.90 | $14.23 | $15.18 | $15.18 | 2,929,101 |
| 2021-02-10 | $14.06 | $14.19 | $13.73 | $14.02 | $14.02 | 746,897 |
| 2021-02-09 | $14.25 | $14.40 | $13.89 | $14.00 | $14.00 | 1,303,429 |
| 2021-02-08 | $14.11 | $14.62 | $13.82 | $14.35 | $14.35 | 1,854,124 |
| 2021-02-05 | $14.04 | $14.09 | $13.47 | $13.81 | $13.81 | 1,531,186 |
| 2021-02-04 | $14.50 | $14.67 | $13.39 | $13.83 | $13.83 | 2,340,588 |
| 2021-02-03 | $11.90 | $13.78 | $11.85 | $13.43 | $13.43 | 2,591,812 |
| 2021-02-02 | $11.50 | $11.93 | $11.22 | $11.81 | $11.81 | 1,019,188 |
| 2021-02-01 | $11.20 | $11.24 | $10.53 | $11.24 | $11.24 | 691,000 |
| 2021-01-29 | $11.24 | $11.51 | $10.71 | $10.83 | $10.83 | 2,329,952 |
| 2021-01-28 | $11.15 | $11.46 | $11.04 | $11.30 | $11.30 | 880,722 |
| 2021-01-27 | $11.15 | $11.60 | $10.66 | $10.80 | $10.80 | 1,183,676 |
| 2021-01-26 | $12.39 | $12.53 | $11.61 | $11.61 | $11.61 | 1,065,790 |
| 2021-01-25 | $12.34 | $12.67 | $11.95 | $12.19 | $12.19 | 889,286 |
| 2021-01-22 | $11.97 | $12.43 | $11.80 | $12.43 | $12.43 | 682,552 |
| 2021-01-21 | $12.54 | $12.91 | $11.90 | $12.18 | $12.18 | 1,450,768 |
| 2021-01-20 | $13.11 | $13.32 | $12.87 | $13.06 | $13.06 | 604,352 |
| 2021-01-19 | $13.03 | $13.22 | $12.74 | $13.06 | $13.06 | 683,467 |
| 2021-01-15 | $13.02 | $13.09 | $12.43 | $12.68 | $12.68 | 727,777 |
| 2021-01-14 | $13.16 | $13.84 | $13.12 | $13.28 | $13.28 | 912,086 |
| 2021-01-13 | $13.42 | $13.42 | $12.68 | $13.00 | $13.00 | 791,760 |
| 2021-01-12 | $12.91 | $13.54 | $12.90 | $13.43 | $13.43 | 829,697 |
| 2021-01-11 | $12.46 | $12.87 | $12.29 | $12.78 | $12.78 | 612,900 |
| 2021-01-08 | $12.65 | $12.65 | $12.05 | $12.53 | $12.53 | 988,412 |
| 2021-01-07 | $12.97 | $13.22 | $12.56 | $12.64 | $12.64 | 745,720 |
| 2021-01-06 | $12.90 | $13.40 | $12.57 | $12.83 | $12.83 | 1,027,867 |
| 2021-01-05 | $11.87 | $13.20 | $11.76 | $12.88 | $12.88 | 1,250,739 |
| 2021-01-04 | $12.65 | $12.65 | $11.70 | $11.74 | $11.74 | 762,938 |
| 2020-12-31 | $12.57 | $12.89 | $12.41 | $12.56 | $12.56 | 516,744 |
| 2020-12-30 | $12.16 | $12.88 | $12.16 | $12.64 | $12.64 | 620,572 |
| 2020-12-29 | $12.59 | $12.65 | $12.14 | $12.26 | $12.26 | 634,620 |
| 2020-12-28 | $12.53 | $12.81 | $12.33 | $12.38 | $12.38 | 574,335 |
| 2020-12-24 | $12.78 | $12.78 | $12.19 | $12.40 | $12.40 | 467,156 |
| 2020-12-23 | $12.53 | $13.17 | $12.33 | $12.77 | $12.77 | 1,126,957 |
| 2020-12-22 | $12.81 | $12.91 | $12.20 | $12.25 | $12.25 | 850,051 |
| 2020-12-21 | $12.64 | $13.01 | $12.50 | $12.65 | $12.65 | 1,888,603 |
| 2020-12-18 | $13.96 | $14.13 | $13.04 | $13.45 | $13.45 | 5,279,405 |
| 2020-12-17 | $14.10 | $14.12 | $13.62 | $14.04 | $14.04 | 922,511 |
| 2020-12-16 | $14.84 | $14.84 | $13.88 | $14.08 | $14.08 | 858,106 |
| 2020-12-15 | $14.30 | $14.82 | $13.65 | $14.74 | $14.74 | 925,913 |
| 2020-12-14 | $14.47 | $14.47 | $13.68 | $14.10 | $14.10 | 1,174,909 |
| 2020-12-11 | $14.35 | $14.56 | $13.61 | $14.06 | $14.06 | 905,254 |
| 2020-12-10 | $14.34 | $14.91 | $14.03 | $14.14 | $14.14 | 1,104,114 |
| 2020-12-09 | $15.75 | $15.82 | $14.09 | $14.62 | $14.62 | 1,445,593 |
| 2020-12-08 | $15.02 | $15.50 | $14.86 | $15.39 | $15.39 | 861,710 |
| 2020-12-07 | $16.05 | $16.40 | $15.02 | $15.19 | $15.19 | 1,164,155 |
| 2020-12-04 | $15.16 | $16.17 | $15.15 | $15.95 | $15.95 | 1,484,046 |
| 2020-12-03 | $14.36 | $15.53 | $14.10 | $15.07 | $15.07 | 1,705,349 |
| 2020-12-02 | $13.54 | $14.20 | $13.07 | $14.09 | $14.09 | 956,626 |
| 2020-12-01 | $14.48 | $14.48 | $13.55 | $13.61 | $13.61 | 1,137,353 |
| 2020-11-30 | $13.48 | $13.79 | $12.85 | $13.17 | $13.17 | 1,056,689 |
| 2020-11-27 | $13.83 | $13.90 | $13.31 | $13.61 | $13.61 | 585,246 |
| 2020-11-25 | $13.27 | $13.75 | $12.60 | $13.73 | $13.73 | 1,410,549 |
| 2020-11-24 | $13.51 | $14.42 | $13.08 | $13.55 | $13.55 | 2,613,454 |
| 2020-11-23 | $11.96 | $13.06 | $11.80 | $12.95 | $12.95 | 2,016,300 |
| 2020-11-20 | $11.39 | $11.59 | $11.14 | $11.59 | $11.59 | 1,100,569 |
| 2020-11-19 | $10.92 | $11.48 | $10.75 | $11.47 | $11.47 | 1,294,927 |
| 2020-11-18 | $12.48 | $12.50 | $10.96 | $11.06 | $11.06 | 2,934,460 |
| 2020-11-17 | $10.81 | $11.65 | $10.55 | $11.57 | $11.57 | 1,441,982 |
| 2020-11-16 | $10.30 | $11.10 | $10.12 | $11.08 | $11.08 | 2,148,619 |
| 2020-11-13 | $9.19 | $9.89 | $8.99 | $9.72 | $9.72 | 1,793,691 |
| 2020-11-12 | $8.93 | $9.63 | $8.87 | $8.97 | $8.97 | 1,560,086 |
| 2020-11-11 | $10.00 | $10.00 | $8.90 | $9.35 | $9.35 | 2,103,071 |
| 2020-11-10 | $9.00 | $10.03 | $8.86 | $9.96 | $9.96 | 2,968,549 |
| 2020-11-09 | $8.82 | $9.14 | $8.34 | $8.79 | $8.79 | 3,063,891 |
| 2020-11-06 | $7.59 | $7.69 | $7.37 | $7.60 | $7.60 | 1,071,574 |
| 2020-11-05 | $7.31 | $7.75 | $7.31 | $7.63 | $7.63 | 1,765,819 |
| 2020-11-04 | $7.32 | $7.50 | $7.06 | $7.29 | $7.29 | 1,289,378 |
| 2020-11-03 | $7.31 | $7.58 | $7.22 | $7.52 | $7.52 | 1,307,423 |
| 2020-11-02 | $6.77 | $7.18 | $6.71 | $7.11 | $7.11 | 1,246,773 |
| 2020-10-30 | $6.41 | $6.61 | $6.35 | $6.60 | $6.60 | 984,828 |
| 2020-10-29 | $6.28 | $6.64 | $6.15 | $6.48 | $6.48 | 1,398,939 |
| 2020-10-28 | $6.55 | $6.60 | $6.30 | $6.31 | $6.31 | 1,350,525 |
| 2020-10-27 | $7.07 | $7.07 | $6.68 | $6.69 | $6.69 | 1,227,837 |
| 2020-10-26 | $7.55 | $7.60 | $7.03 | $7.15 | $7.15 | 1,394,536 |
| 2020-10-23 | $7.69 | $7.98 | $7.56 | $7.79 | $7.79 | 1,166,134 |
| 2020-10-22 | $7.13 | $7.57 | $7.13 | $7.55 | $7.55 | 1,243,313 |
| 2020-10-21 | $7.23 | $7.30 | $7.09 | $7.15 | $7.15 | 620,835 |
| 2020-10-20 | $7.15 | $7.38 | $7.05 | $7.25 | $7.25 | 1,333,530 |
| 2020-10-19 | $6.86 | $7.30 | $6.76 | $7.00 | $7.00 | 1,690,723 |
| 2020-10-16 | $6.97 | $7.08 | $6.77 | $6.79 | $6.79 | 1,527,068 |
| 2020-10-15 | $6.57 | $6.97 | $6.38 | $6.77 | $6.77 | 1,960,163 |
| 2020-10-14 | $6.75 | $6.97 | $6.60 | $6.71 | $6.71 | 2,131,533 |
| 2020-10-13 | $6.96 | $7.04 | $6.65 | $6.70 | $6.70 | 1,880,975 |
| 2020-10-12 | $7.19 | $7.23 | $7.03 | $7.11 | $7.11 | 1,328,445 |
| 2020-10-09 | $7.41 | $7.53 | $7.12 | $7.20 | $7.20 | 1,375,919 |
| 2020-10-08 | $7.33 | $7.47 | $7.05 | $7.35 | $7.35 | 2,567,291 |
| 2020-10-07 | $6.96 | $7.31 | $6.86 | $7.12 | $7.12 | 1,806,520 |
| 2020-10-06 | $7.29 | $7.38 | $6.82 | $6.82 | $6.82 | 2,139,116 |
| 2020-10-05 | $7.39 | $7.60 | $7.09 | $7.09 | $7.09 | 1,661,646 |
| 2020-10-02 | $6.85 | $7.27 | $6.81 | $7.22 | $7.22 | 2,465,287 |
| 2020-10-01 | $6.65 | $7.39 | $6.62 | $7.20 | $7.20 | 2,913,781 |
| 2020-09-30 | $6.73 | $6.97 | $6.46 | $6.51 | $6.51 | 1,707,668 |
| 2020-09-29 | $6.99 | $6.99 | $6.58 | $6.63 | $6.63 | 1,560,077 |
| 2020-09-28 | $7.12 | $7.41 | $6.98 | $7.01 | $7.01 | 2,333,349 |
| 2020-09-25 | $6.39 | $6.94 | $6.38 | $6.85 | $6.85 | 2,145,785 |
| 2020-09-24 | $6.00 | $6.72 | $5.96 | $6.41 | $6.41 | 3,239,055 |
| 2020-09-23 | $6.81 | $7.05 | $6.18 | $6.18 | $6.18 | 3,040,822 |
| 2020-09-22 | $7.25 | $7.52 | $6.65 | $6.80 | $6.80 | 3,806,041 |
| 2020-09-21 | $8.61 | $8.77 | $7.08 | $7.31 | $7.31 | 5,200,451 |
| 2020-09-18 | $8.71 | $10.00 | $8.57 | $9.24 | $9.24 | 10,472,867 |
| 2020-09-17 | $8.12 | $8.66 | $7.98 | $8.57 | $8.57 | 2,313,649 |
| 2020-09-16 | $7.63 | $8.52 | $7.46 | $8.27 | $8.27 | 2,401,819 |
| 2020-09-15 | $7.71 | $7.90 | $7.30 | $7.60 | $7.60 | 1,803,382 |
| 2020-09-14 | $6.63 | $7.78 | $6.56 | $7.71 | $7.71 | 5,117,853 |
| 2020-09-11 | $6.20 | $6.67 | $6.08 | $6.50 | $6.50 | 2,572,629 |
| 2020-09-10 | $6.56 | $6.68 | $6.19 | $6.20 | $6.20 | 2,919,926 |
| 2020-09-09 | $6.81 | $6.84 | $6.32 | $6.55 | $6.55 | 2,808,961 |
| 2020-09-08 | $7.10 | $7.14 | $6.76 | $6.78 | $6.78 | 1,255,820 |
| 2020-09-04 | $7.27 | $7.37 | $6.90 | $7.24 | $7.24 | 1,488,719 |
| 2020-09-03 | $7.37 | $7.64 | $6.99 | $7.03 | $7.03 | 1,584,403 |
| 2020-09-02 | $7.30 | $7.55 | $7.17 | $7.30 | $7.30 | 941,501 |
| 2020-09-01 | $6.98 | $7.40 | $6.85 | $7.22 | $7.22 | 1,531,484 |
| 2020-08-31 | $7.41 | $7.41 | $7.07 | $7.23 | $7.23 | 1,277,577 |
| 2020-08-28 | $7.29 | $7.49 | $7.17 | $7.47 | $7.47 | 867,983 |
| 2020-08-27 | $7.13 | $7.55 | $7.06 | $7.22 | $7.22 | 1,197,906 |
| 2020-08-26 | $7.18 | $7.29 | $6.97 | $7.05 | $7.05 | 686,348 |
| 2020-08-25 | $7.33 | $7.48 | $7.08 | $7.30 | $7.30 | 1,015,517 |
| 2020-08-24 | $6.82 | $7.27 | $6.63 | $7.26 | $7.26 | 1,491,796 |
| 2020-08-21 | $6.83 | $6.92 | $6.65 | $6.69 | $6.69 | 1,285,608 |
| 2020-08-20 | $6.95 | $7.03 | $6.78 | $6.95 | $6.95 | 1,009,817 |
| 2020-08-19 | $6.92 | $7.28 | $6.84 | $7.08 | $7.08 | 921,091 |
| 2020-08-18 | $7.17 | $7.36 | $6.92 | $6.93 | $6.93 | 1,260,707 |
| 2020-08-17 | $7.48 | $7.58 | $7.13 | $7.18 | $7.18 | 1,047,241 |
| 2020-08-14 | $7.11 | $7.56 | $7.06 | $7.47 | $7.47 | 1,184,949 |
| 2020-08-13 | $7.31 | $7.57 | $7.11 | $7.20 | $7.20 | 1,328,248 |
| 2020-08-12 | $8.15 | $8.28 | $7.30 | $7.43 | $7.43 | 2,472,044 |
| 2020-08-11 | $8.48 | $9.18 | $8.35 | $8.47 | $8.47 | 2,561,522 |
| 2020-08-10 | $7.46 | $8.38 | $7.41 | $8.02 | $8.02 | 1,938,405 |
| 2020-08-07 | $7.07 | $7.48 | $6.99 | $7.46 | $7.46 | 3,646,346 |
| 2020-08-06 | $7.04 | $7.50 | $7.00 | $7.14 | $7.14 | 1,705,768 |
| 2020-08-05 | $6.70 | $7.53 | $6.37 | $7.22 | $7.22 | 4,095,665 |
| 2020-08-04 | $6.94 | $7.04 | $6.53 | $6.77 | $6.77 | 1,270,544 |
| 2020-08-03 | $6.75 | $6.94 | $6.34 | $6.85 | $6.85 | 1,675,324 |
| 2020-07-31 | $6.64 | $6.82 | $6.45 | $6.78 | $6.78 | 994,783 |
| 2020-07-30 | $6.77 | $6.84 | $6.43 | $6.67 | $6.67 | 1,074,402 |
| 2020-07-29 | $7.15 | $7.19 | $6.75 | $6.95 | $6.95 | 949,638 |
| 2020-07-28 | $7.12 | $7.27 | $7.03 | $7.09 | $7.09 | 769,140 |
| 2020-07-27 | $7.43 | $7.43 | $7.14 | $7.24 | $7.24 | 712,582 |
| 2020-07-24 | $7.62 | $7.93 | $7.35 | $7.43 | $7.43 | 844,666 |
| 2020-07-23 | $7.70 | $8.07 | $7.48 | $7.77 | $7.77 | 1,309,492 |
| 2020-07-22 | $7.65 | $7.92 | $7.43 | $7.82 | $7.82 | 1,071,554 |
| 2020-07-21 | $7.55 | $8.12 | $7.48 | $7.90 | $7.90 | 1,397,106 |
| 2020-07-20 | $7.63 | $7.74 | $7.07 | $7.37 | $7.37 | 1,378,155 |
| 2020-07-17 | $7.95 | $7.99 | $7.45 | $7.66 | $7.66 | 1,374,909 |
| 2020-07-16 | $8.14 | $8.18 | $7.82 | $7.96 | $7.96 | 1,207,008 |
| 2020-07-15 | $8.46 | $8.64 | $8.03 | $8.28 | $8.28 | 1,865,139 |
| 2020-07-14 | $8.00 | $8.29 | $7.68 | $8.27 | $8.27 | 1,484,892 |
| 2020-07-13 | $8.41 | $8.60 | $7.93 | $8.09 | $8.09 | 1,269,499 |
| 2020-07-10 | $7.63 | $8.31 | $7.57 | $8.26 | $8.26 | 1,319,720 |
| 2020-07-09 | $8.50 | $8.50 | $7.57 | $7.69 | $7.69 | 1,955,482 |
| 2020-07-08 | $8.30 | $8.53 | $8.10 | $8.50 | $8.50 | 1,263,338 |
| 2020-07-07 | $8.84 | $8.99 | $8.35 | $8.43 | $8.43 | 1,721,320 |
| 2020-07-06 | $9.14 | $9.21 | $8.54 | $9.07 | $9.07 | 1,803,133 |
| 2020-07-02 | $9.13 | $9.39 | $8.76 | $8.84 | $8.84 | 1,844,428 |
| 2020-07-01 | $9.14 | $9.82 | $8.76 | $8.77 | $8.77 | 1,946,170 |
| 2020-06-30 | $9.55 | $9.62 | $8.80 | $9.01 | $9.01 | 2,615,244 |
| 2020-06-29 | $8.80 | $9.96 | $8.61 | $9.96 | $9.96 | 2,232,637 |
| 2020-06-26 | $8.45 | $8.57 | $8.04 | $8.42 | $8.42 | 1,788,930 |
| 2020-06-25 | $8.07 | $8.67 | $8.05 | $8.60 | $8.60 | 1,295,890 |
| 2020-06-24 | $8.76 | $8.98 | $8.01 | $8.42 | $8.42 | 2,420,329 |
| 2020-06-23 | $9.38 | $9.49 | $8.88 | $9.07 | $9.07 | 2,126,282 |
| 2020-06-22 | $9.57 | $9.75 | $9.18 | $9.34 | $9.34 | 2,144,009 |
| 2020-06-19 | $10.55 | $10.80 | $9.87 | $9.88 | $9.88 | 4,325,792 |
| 2020-06-18 | $9.75 | $10.85 | $9.67 | $10.31 | $10.31 | 1,855,473 |
| 2020-06-17 | $10.57 | $10.85 | $10.04 | $10.09 | $10.09 | 2,104,483 |
| 2020-06-16 | $11.18 | $11.43 | $10.50 | $10.79 | $10.79 | 2,514,013 |
| 2020-06-15 | $9.97 | $10.79 | $9.77 | $10.18 | $10.18 | 3,609,247 |
| 2020-06-12 | $10.03 | $10.97 | $9.52 | $10.91 | $10.91 | 5,617,480 |
| 2020-06-11 | $9.68 | $10.16 | $8.65 | $8.71 | $8.71 | 3,492,056 |
| 2020-06-10 | $12.26 | $12.28 | $10.24 | $10.75 | $10.75 | 3,679,059 |
| 2020-06-09 | $11.58 | $12.91 | $11.40 | $12.44 | $12.44 | 2,685,757 |
| 2020-06-08 | $12.30 | $14.09 | $12.27 | $12.72 | $12.72 | 3,990,297 |
| 2020-06-05 | $10.77 | $11.99 | $10.61 | $11.18 | $11.18 | 3,900,260 |
| 2020-06-04 | $9.41 | $10.08 | $9.21 | $9.77 | $9.77 | 3,770,301 |
| 2020-06-03 | $8.80 | $9.53 | $8.61 | $9.45 | $9.45 | 3,709,350 |
| 2020-06-02 | $7.82 | $9.05 | $7.68 | $8.53 | $8.53 | 5,577,732 |
| 2020-06-01 | $7.35 | $8.10 | $7.25 | $7.73 | $7.73 | 3,526,817 |
| 2020-05-29 | $8.75 | $8.99 | $7.15 | $7.49 | $7.49 | 8,189,704 |
| 2020-05-28 | $11.42 | $11.85 | $8.76 | $9.11 | $9.11 | 18,053,414 |
| 2020-05-27 | $6.89 | $8.30 | $6.71 | $8.18 | $8.18 | 4,922,010 |
| 2020-05-26 | $5.99 | $6.37 | $5.90 | $6.26 | $6.26 | 1,727,489 |
| 2020-05-22 | $5.70 | $5.70 | $5.08 | $5.55 | $5.55 | 1,567,772 |
| 2020-05-21 | $5.40 | $5.78 | $5.36 | $5.65 | $5.65 | 1,013,933 |
| 2020-05-20 | $5.51 | $5.60 | $5.31 | $5.50 | $5.50 | 1,177,794 |
| 2020-05-19 | $5.38 | $5.51 | $5.00 | $5.24 | $5.24 | 1,424,506 |
| 2020-05-18 | $5.24 | $5.54 | $5.09 | $5.44 | $5.44 | 2,233,066 |
| 2020-05-15 | $4.73 | $4.94 | $4.67 | $4.73 | $4.73 | 861,305 |
| 2020-05-14 | $4.66 | $5.18 | $4.36 | $4.85 | $4.85 | 1,751,004 |
| 2020-05-13 | $5.02 | $5.18 | $4.70 | $4.87 | $4.87 | 1,722,960 |
| 2020-05-12 | $5.76 | $5.90 | $4.99 | $5.00 | $5.00 | 1,493,693 |
| 2020-05-11 | $5.75 | $5.75 | $5.28 | $5.68 | $5.68 | 1,615,125 |
| 2020-05-08 | $5.63 | $6.18 | $5.55 | $6.00 | $6.00 | 1,927,426 |
| 2020-05-07 | $5.01 | $5.90 | $5.01 | $5.42 | $5.42 | 2,419,027 |
| 2020-05-06 | $5.78 | $5.88 | $4.87 | $4.88 | $4.88 | 3,435,266 |
| 2020-05-05 | $6.40 | $6.74 | $5.62 | $5.68 | $5.68 | 2,014,169 |
| 2020-05-04 | $6.00 | $6.28 | $5.60 | $6.18 | $6.18 | 1,773,464 |
| 2020-05-01 | $6.75 | $6.85 | $6.01 | $6.31 | $6.31 | 2,873,762 |
| 2020-04-30 | $7.42 | $7.42 | $6.75 | $7.04 | $7.04 | 3,094,282 |
| 2020-04-29 | $6.99 | $7.82 | $6.92 | $7.39 | $7.39 | 6,482,120 |
| 2020-04-28 | $6.62 | $6.90 | $6.26 | $6.56 | $6.56 | 1,487,592 |
| 2020-04-27 | $5.76 | $6.43 | $5.53 | $6.31 | $6.31 | 1,567,843 |
| 2020-04-24 | $6.14 | $6.25 | $5.34 | $5.51 | $5.51 | 1,324,891 |
| 2020-04-23 | $5.79 | $6.18 | $5.62 | $6.06 | $6.06 | 1,287,843 |
| 2020-04-22 | $6.35 | $6.45 | $5.66 | $5.70 | $5.70 | 1,089,892 |
| 2020-04-21 | $6.38 | $6.82 | $6.00 | $6.08 | $6.08 | 1,213,560 |
| 2020-04-20 | $6.62 | $6.87 | $6.25 | $6.51 | $6.51 | 1,587,454 |
| 2020-04-17 | $6.69 | $7.75 | $6.61 | $7.01 | $7.01 | 2,075,188 |
| 2020-04-16 | $6.33 | $6.34 | $5.73 | $5.83 | $5.83 | 938,285 |
| 2020-04-15 | $6.48 | $6.70 | $6.03 | $6.41 | $6.41 | 851,891 |
| 2020-04-14 | $6.90 | $7.15 | $6.12 | $6.71 | $6.71 | 1,434,110 |
| 2020-04-13 | $7.68 | $7.77 | $6.38 | $6.49 | $6.49 | 990,260 |
| 2020-04-09 | $7.52 | $8.07 | $7.45 | $7.56 | $7.56 | 1,238,301 |
| 2020-04-08 | $6.93 | $7.44 | $6.93 | $7.14 | $7.14 | 1,527,014 |
| 2020-04-07 | $6.38 | $7.97 | $6.38 | $6.62 | $6.62 | 1,944,343 |
| 2020-04-06 | $5.16 | $5.82 | $5.16 | $5.80 | $5.80 | 1,089,094 |
| 2020-04-03 | $5.14 | $5.29 | $4.47 | $4.69 | $4.69 | 870,151 |
| 2020-04-02 | $5.17 | $5.99 | $5.06 | $5.14 | $5.14 | 913,987 |
| 2020-04-01 | $6.25 | $6.68 | $5.01 | $5.16 | $5.16 | 1,245,477 |
| 2020-03-31 | $6.40 | $7.37 | $6.40 | $6.76 | $6.76 | 1,009,829 |
| 2020-03-30 | $7.12 | $7.13 | $6.12 | $6.45 | $6.45 | 862,283 |
| 2020-03-27 | $7.97 | $8.01 | $7.01 | $7.03 | $7.03 | 1,239,987 |
| 2020-03-26 | $6.63 | $8.94 | $6.53 | $8.39 | $8.39 | 2,143,399 |
| 2020-03-25 | $5.68 | $7.47 | $5.57 | $6.37 | $6.37 | 2,058,567 |
| 2020-03-24 | $5.19 | $5.77 | $4.97 | $5.16 | $5.16 | 923,361 |
| 2020-03-23 | $4.86 | $5.26 | $4.00 | $4.72 | $4.72 | 1,271,332 |
| 2020-03-20 | $5.01 | $6.95 | $4.77 | $4.81 | $4.81 | 2,290,368 |
| 2020-03-19 | $3.45 | $4.93 | $3.02 | $4.55 | $4.55 | 1,857,055 |
| 2020-03-18 | $4.73 | $4.77 | $3.19 | $3.43 | $3.43 | 2,609,351 |
| 2020-03-17 | $6.70 | $6.72 | $4.58 | $5.41 | $5.41 | 2,188,268 |
| 2020-03-16 | $7.75 | $7.75 | $6.10 | $6.51 | $6.51 | 1,261,614 |
| 2020-03-13 | $9.56 | $9.80 | $6.42 | $9.08 | $9.08 | 2,537,773 |
| 2020-03-12 | $11.30 | $11.30 | $8.27 | $8.81 | $8.81 | 1,517,565 |
| 2020-03-11 | $14.35 | $14.61 | $12.62 | $12.68 | $12.68 | 695,582 |
| 2020-03-10 | $15.28 | $15.30 | $14.42 | $15.13 | $15.13 | 523,232 |
| 2020-03-09 | $14.65 | $14.85 | $13.95 | $14.55 | $14.55 | 751,154 |
| 2020-03-06 | $15.30 | $16.59 | $15.30 | $16.15 | $16.15 | 842,900 |
| 2020-03-05 | $17.43 | $17.49 | $15.99 | $16.23 | $16.23 | 645,021 |
| 2020-03-04 | $18.25 | $18.37 | $17.20 | $18.15 | $18.15 | 625,373 |
| 2020-03-03 | $18.46 | $19.14 | $17.83 | $17.90 | $17.90 | 678,974 |
| 2020-03-02 | $19.12 | $19.31 | $17.16 | $18.55 | $18.55 | 1,059,554 |
| 2020-02-28 | $17.80 | $19.01 | $17.35 | $19.00 | $19.00 | 846,564 |
| 2020-02-27 | $19.66 | $19.67 | $18.68 | $18.68 | $18.64 | 793,197 |
| 2020-02-26 | $21.20 | $21.48 | $20.33 | $20.46 | $20.42 | 288,162 |
| 2020-02-25 | $23.00 | $23.11 | $20.61 | $20.94 | $20.90 | 341,670 |
| 2020-02-24 | $22.99 | $23.30 | $22.50 | $22.86 | $22.81 | 389,955 |
| 2020-02-21 | $24.10 | $24.21 | $23.85 | $24.04 | $23.99 | 224,033 |
| 2020-02-20 | $24.00 | $24.46 | $23.87 | $24.35 | $24.30 | 375,961 |
| 2020-02-19 | $24.28 | $24.47 | $23.61 | $24.20 | $24.15 | 328,026 |
| 2020-02-18 | $23.80 | $24.52 | $23.80 | $24.17 | $24.12 | 392,177 |
| 2020-02-14 | $24.14 | $24.18 | $23.38 | $23.78 | $23.73 | 330,263 |
| 2020-02-13 | $23.77 | $24.42 | $23.76 | $24.10 | $24.05 | 289,296 |
| 2020-02-12 | $24.42 | $24.55 | $24.06 | $24.07 | $24.02 | 320,889 |
| 2020-02-11 | $23.81 | $24.92 | $23.77 | $24.11 | $24.06 | 391,798 |
| 2020-02-10 | $22.52 | $23.84 | $22.52 | $23.78 | $23.73 | 457,131 |
| 2020-02-07 | $24.16 | $24.16 | $22.44 | $23.03 | $22.98 | 470,927 |
| 2020-02-06 | $23.24 | $25.66 | $23.04 | $24.34 | $24.29 | 778,120 |
| 2020-02-05 | $21.50 | $22.28 | $21.31 | $21.87 | $21.82 | 454,663 |
| 2020-02-04 | $20.98 | $21.19 | $20.66 | $21.14 | $21.10 | 413,338 |
| 2020-02-03 | $20.60 | $20.64 | $20.31 | $20.50 | $20.46 | 493,344 |
| 2020-01-31 | $20.77 | $21.06 | $20.29 | $20.43 | $20.39 | 474,528 |
| 2020-01-30 | $20.73 | $21.07 | $20.44 | $21.00 | $20.96 | 494,612 |
| 2020-01-29 | $21.47 | $21.59 | $20.73 | $21.08 | $21.04 | 372,207 |
| 2020-01-28 | $21.59 | $21.69 | $21.10 | $21.26 | $21.22 | 294,280 |
| 2020-01-27 | $21.37 | $21.87 | $21.17 | $21.45 | $21.40 | 430,896 |
| 2020-01-24 | $22.20 | $22.26 | $21.54 | $22.08 | $22.03 | 443,882 |
| 2020-01-23 | $21.65 | $22.44 | $21.26 | $22.06 | $22.01 | 558,365 |
| 2020-01-22 | $22.14 | $22.26 | $21.73 | $21.89 | $21.84 | 424,589 |
| 2020-01-21 | $22.51 | $22.61 | $21.70 | $22.04 | $21.99 | 395,964 |
| 2020-01-17 | $23.39 | $23.47 | $22.53 | $22.66 | $22.61 | 371,258 |
| 2020-01-16 | $23.28 | $23.68 | $23.15 | $23.23 | $23.18 | 190,302 |
| 2020-01-15 | $23.07 | $23.26 | $22.80 | $23.06 | $23.01 | 248,951 |
| 2020-01-14 | $23.11 | $23.80 | $22.75 | $23.36 | $23.31 | 399,939 |
| 2020-01-13 | $23.70 | $23.88 | $23.10 | $23.12 | $23.07 | 586,364 |
| 2020-01-10 | $25.86 | $25.88 | $23.56 | $23.63 | $23.58 | 600,619 |
| 2020-01-09 | $26.08 | $26.16 | $25.52 | $25.92 | $25.87 | 228,797 |
| 2020-01-08 | $25.87 | $26.10 | $25.64 | $25.82 | $25.77 | 305,108 |
| 2020-01-07 | $25.86 | $25.98 | $25.56 | $25.80 | $25.75 | 260,897 |
| 2020-01-06 | $25.65 | $25.99 | $25.40 | $25.78 | $25.73 | 309,599 |
| 2020-01-03 | $24.66 | $25.85 | $24.66 | $25.80 | $25.75 | 507,069 |
| 2020-01-02 | $25.46 | $25.47 | $24.08 | $25.13 | $25.08 | 529,631 |
| 2019-12-31 | $24.85 | $25.49 | $24.76 | $25.27 | $25.22 | 592,444 |
| 2019-12-30 | $25.31 | $25.48 | $24.86 | $24.88 | $24.83 | 413,200 |
| 2019-12-27 | $26.02 | $26.06 | $25.45 | $25.49 | $25.44 | 261,283 |
| 2019-12-26 | $26.51 | $26.62 | $25.74 | $25.96 | $25.91 | 207,448 |
| 2019-12-24 | $26.55 | $26.72 | $26.31 | $26.51 | $26.45 | 124,246 |
| 2019-12-23 | $26.60 | $26.77 | $25.98 | $26.52 | $26.46 | 298,132 |
| 2019-12-20 | $26.38 | $26.57 | $25.98 | $26.30 | $26.24 | 1,235,670 |
| 2019-12-19 | $27.39 | $27.39 | $25.99 | $26.27 | $26.21 | 552,398 |
| 2019-12-18 | $27.17 | $28.04 | $27.06 | $27.40 | $27.34 | 702,652 |
| 2019-12-17 | $27.11 | $27.26 | $26.72 | $26.97 | $26.91 | 601,841 |
| 2019-12-16 | $28.50 | $28.50 | $26.81 | $27.03 | $26.97 | 745,057 |
| 2019-12-13 | $28.92 | $29.32 | $28.61 | $28.82 | $28.76 | 354,607 |
| 2019-12-12 | $28.77 | $29.25 | $28.55 | $29.10 | $29.04 | 400,449 |
| 2019-12-11 | $28.78 | $29.00 | $28.15 | $28.89 | $28.83 | 286,448 |
| 2019-12-10 | $29.00 | $29.12 | $28.75 | $28.84 | $28.78 | 499,512 |
| 2019-12-09 | $28.58 | $29.23 | $28.44 | $29.10 | $29.04 | 534,081 |
| 2019-12-06 | $28.73 | $29.04 | $28.61 | $28.94 | $28.88 | 346,780 |
| 2019-12-05 | $27.63 | $28.21 | $27.13 | $28.15 | $28.09 | 328,553 |
| 2019-12-04 | $26.87 | $27.84 | $26.87 | $27.47 | $27.41 | 595,964 |
| 2019-12-03 | $26.77 | $27.39 | $26.43 | $26.60 | $26.54 | 497,634 |
| 2019-12-02 | $27.70 | $28.08 | $27.10 | $27.16 | $27.10 | 315,746 |
| 2019-11-29 | $27.53 | $28.05 | $27.38 | $27.71 | $27.65 | 114,208 |
| 2019-11-27 | $28.81 | $29.05 | $27.67 | $27.87 | $27.77 | 290,374 |
| 2019-11-26 | $29.09 | $29.38 | $28.66 | $28.68 | $28.58 | 291,721 |
| 2019-11-25 | $28.52 | $29.25 | $28.52 | $29.20 | $29.10 | 317,067 |
| 2019-11-22 | $28.38 | $28.72 | $28.17 | $28.48 | $28.38 | 323,990 |
| 2019-11-21 | $28.50 | $28.58 | $27.92 | $28.50 | $28.40 | 447,152 |
| 2019-11-20 | $28.19 | $28.60 | $28.12 | $28.39 | $28.29 | 438,174 |
| 2019-11-19 | $28.81 | $28.85 | $28.37 | $28.46 | $28.36 | 399,827 |
| 2019-11-18 | $28.42 | $28.94 | $28.21 | $28.62 | $28.52 | 557,004 |
| 2019-11-15 | $28.71 | $28.92 | $28.34 | $28.49 | $28.39 | 478,036 |
| 2019-11-14 | $28.38 | $28.67 | $28.03 | $28.40 | $28.30 | 463,570 |
| 2019-11-13 | $28.12 | $28.78 | $27.92 | $28.50 | $28.40 | 541,206 |
| 2019-11-12 | $27.90 | $28.64 | $27.83 | $28.46 | $28.36 | 901,979 |
| 2019-11-11 | $27.45 | $27.92 | $27.07 | $27.85 | $27.75 | 593,138 |
| 2019-11-08 | $26.64 | $28.15 | $26.41 | $27.70 | $27.60 | 971,665 |
| 2019-11-07 | $24.95 | $27.64 | $24.50 | $26.36 | $26.27 | 1,254,161 |
| 2019-11-06 | $22.80 | $23.03 | $22.55 | $22.77 | $22.69 | 371,319 |
| 2019-11-05 | $22.90 | $23.37 | $22.67 | $22.83 | $22.75 | 334,894 |
| 2019-11-04 | $22.31 | $22.91 | $22.09 | $22.78 | $22.70 | 319,598 |
| 2019-11-01 | $20.94 | $22.00 | $20.94 | $21.95 | $21.87 | 346,808 |
| 2019-10-31 | $21.07 | $21.34 | $20.57 | $20.77 | $20.70 | 351,880 |
| 2019-10-30 | $20.81 | $21.36 | $20.75 | $21.21 | $21.13 | 266,239 |
| 2019-10-29 | $20.47 | $21.09 | $20.47 | $20.96 | $20.89 | 302,125 |
| 2019-10-28 | $20.32 | $20.81 | $20.29 | $20.62 | $20.55 | 286,282 |
| 2019-10-25 | $20.08 | $20.66 | $19.97 | $20.08 | $20.01 | 200,818 |
| 2019-10-24 | $20.74 | $20.74 | $20.07 | $20.17 | $20.10 | 173,820 |
| 2019-10-23 | $20.04 | $20.67 | $19.90 | $20.63 | $20.56 | 400,100 |
| 2019-10-22 | $20.33 | $20.52 | $20.00 | $20.07 | $20.00 | 284,601 |
| 2019-10-21 | $20.66 | $20.93 | $20.16 | $20.35 | $20.28 | 574,660 |
| 2019-10-18 | $21.54 | $21.62 | $20.46 | $20.49 | $20.42 | 625,617 |
| 2019-10-17 | $21.52 | $21.87 | $21.40 | $21.65 | $21.57 | 257,486 |
| 2019-10-16 | $21.02 | $21.64 | $21.02 | $21.40 | $21.32 | 241,124 |
| 2019-10-15 | $21.22 | $21.35 | $20.89 | $21.12 | $21.05 | 279,405 |
| 2019-10-14 | $21.05 | $21.20 | $20.69 | $21.09 | $21.02 | 235,385 |
| 2019-10-11 | $20.84 | $21.39 | $20.65 | $21.26 | $21.18 | 417,225 |
| 2019-10-10 | $20.48 | $20.75 | $20.20 | $20.34 | $20.27 | 379,087 |
| 2019-10-09 | $20.91 | $21.01 | $20.21 | $20.27 | $20.20 | 612,355 |
| 2019-10-08 | $20.13 | $20.53 | $20.10 | $20.26 | $20.19 | 462,364 |
| 2019-10-07 | $20.15 | $20.84 | $20.14 | $20.58 | $20.51 | 788,849 |
| 2019-10-04 | $20.19 | $20.64 | $19.99 | $20.28 | $20.21 | 251,961 |
| 2019-10-03 | $20.20 | $20.55 | $19.85 | $20.18 | $20.11 | 435,053 |
| 2019-10-02 | $20.75 | $20.91 | $20.13 | $20.36 | $20.29 | 482,667 |
| 2019-10-01 | $22.95 | $23.22 | $21.13 | $21.16 | $21.09 | 389,948 |
| 2019-09-30 | $23.60 | $23.81 | $22.86 | $22.88 | $22.80 | 477,848 |
| 2019-09-27 | $24.24 | $24.39 | $23.39 | $23.52 | $23.44 | 450,990 |
| 2019-09-26 | $24.57 | $24.57 | $23.80 | $23.99 | $23.91 | 199,220 |
| 2019-09-25 | $23.80 | $24.65 | $23.75 | $24.50 | $24.41 | 529,093 |
| 2019-09-24 | $24.40 | $24.64 | $23.50 | $23.74 | $23.66 | 513,525 |
| 2019-09-23 | $24.37 | $24.62 | $23.94 | $24.25 | $24.16 | 490,952 |
| 2019-09-20 | $24.92 | $25.29 | $23.86 | $24.62 | $24.53 | 1,869,333 |
| 2019-09-19 | $25.32 | $25.50 | $24.85 | $24.91 | $24.82 | 411,422 |
| 2019-09-18 | $25.49 | $25.58 | $24.78 | $25.19 | $25.10 | 575,922 |
| 2019-09-17 | $25.50 | $25.66 | $25.02 | $25.58 | $25.49 | 324,415 |
| 2019-09-16 | $25.08 | $25.75 | $24.68 | $25.52 | $25.43 | 886,517 |
| 2019-09-13 | $24.74 | $26.00 | $24.19 | $25.33 | $25.24 | 1,612,666 |
| 2019-09-12 | $24.52 | $25.11 | $24.22 | $24.26 | $24.17 | 467,916 |
| 2019-09-11 | $23.36 | $24.62 | $23.24 | $24.52 | $24.43 | 667,174 |
| 2019-09-10 | $22.60 | $23.24 | $22.12 | $23.19 | $23.11 | 499,436 |
| 2019-09-09 | $22.07 | $23.02 | $22.05 | $22.49 | $22.41 | 295,529 |
| 2019-09-06 | $22.02 | $22.33 | $21.62 | $22.06 | $21.98 | 236,843 |
| 2019-09-05 | $21.34 | $22.30 | $21.28 | $22.03 | $21.95 | 482,476 |
| 2019-09-04 | $20.74 | $21.23 | $20.74 | $20.90 | $20.83 | 185,761 |
| 2019-09-03 | $20.51 | $20.51 | $19.94 | $20.41 | $20.34 | 380,519 |
| 2019-08-30 | $20.81 | $21.03 | $20.11 | $20.78 | $20.71 | 308,180 |
| 2019-08-29 | $20.81 | $21.10 | $20.61 | $20.72 | $20.65 | 242,453 |
| 2019-08-28 | $20.38 | $21.03 | $20.21 | $20.69 | $20.58 | 211,806 |
| 2019-08-27 | $20.94 | $21.09 | $20.39 | $20.42 | $20.31 | 376,181 |
| 2019-08-26 | $21.45 | $21.46 | $20.26 | $20.75 | $20.64 | 368,618 |
| 2019-08-23 | $21.50 | $21.70 | $19.88 | $21.24 | $21.12 | 986,074 |
| 2019-08-22 | $22.50 | $22.80 | $22.16 | $22.65 | $22.53 | 225,658 |
| 2019-08-21 | $22.30 | $22.53 | $21.89 | $22.49 | $22.37 | 190,821 |
| 2019-08-20 | $22.30 | $22.30 | $21.92 | $21.99 | $21.87 | 192,867 |
| 2019-08-19 | $22.25 | $22.67 | $22.03 | $22.31 | $22.19 | 296,761 |
| 2019-08-16 | $21.11 | $21.97 | $21.07 | $21.88 | $21.76 | 174,255 |
| 2019-08-15 | $21.40 | $21.40 | $20.60 | $20.98 | $20.87 | 326,809 |
| 2019-08-14 | $22.57 | $22.57 | $21.23 | $21.27 | $21.15 | 540,183 |
| 2019-08-13 | $23.00 | $23.69 | $22.67 | $23.01 | $22.88 | 152,737 |
| 2019-08-12 | $23.07 | $23.34 | $22.73 | $22.90 | $22.77 | 529,864 |
| 2019-08-09 | $23.91 | $24.04 | $22.81 | $23.35 | $23.22 | 259,271 |
| 2019-08-08 | $23.47 | $24.22 | $23.47 | $24.05 | $23.92 | 256,047 |
| 2019-08-07 | $22.82 | $23.55 | $22.42 | $23.33 | $23.20 | 322,268 |
| 2019-08-06 | $23.18 | $23.71 | $22.51 | $23.15 | $23.02 | 416,901 |
| 2019-08-05 | $24.30 | $24.30 | $22.59 | $23.05 | $22.92 | 408,720 |
| 2019-08-02 | $24.95 | $25.16 | $24.04 | $24.93 | $24.79 | 421,797 |
| 2019-08-01 | $24.24 | $25.38 | $23.93 | $24.88 | $24.74 | 675,776 |
| 2019-07-31 | $22.00 | $25.55 | $22.00 | $24.23 | $24.10 | 1,253,544 |
| 2019-07-30 | $21.80 | $21.99 | $21.25 | $21.96 | $21.84 | 496,297 |
| 2019-07-29 | $22.20 | $22.25 | $21.58 | $21.92 | $21.80 | 377,300 |
| 2019-07-26 | $22.10 | $22.50 | $21.84 | $22.35 | $22.23 | 364,810 |
| 2019-07-25 | $22.56 | $22.59 | $21.70 | $22.10 | $21.98 | 340,961 |
| 2019-07-24 | $21.75 | $22.63 | $21.75 | $22.57 | $22.45 | 343,095 |
| 2019-07-23 | $22.30 | $22.51 | $21.85 | $21.89 | $21.77 | 504,546 |
| 2019-07-22 | $22.30 | $22.39 | $21.96 | $22.15 | $22.03 | 386,133 |
| 2019-07-19 | $21.75 | $22.79 | $21.74 | $22.33 | $22.21 | 435,600 |
| 2019-07-18 | $22.25 | $22.25 | $21.34 | $21.78 | $21.66 | 329,215 |
| 2019-07-17 | $22.73 | $22.73 | $22.04 | $22.32 | $22.20 | 226,313 |
| 2019-07-16 | $23.21 | $23.45 | $22.95 | $22.96 | $22.83 | 286,857 |
| 2019-07-15 | $23.20 | $23.25 | $22.68 | $23.15 | $23.02 | 485,516 |
| 2019-07-12 | $22.93 | $23.41 | $22.81 | $23.28 | $23.15 | 284,329 |
| 2019-07-11 | $22.88 | $23.16 | $22.64 | $23.10 | $22.97 | 326,683 |
| 2019-07-10 | $23.26 | $23.50 | $22.74 | $22.90 | $22.77 | 341,816 |
| 2019-07-09 | $23.12 | $23.15 | $22.65 | $23.01 | $22.88 | 458,372 |
| 2019-07-08 | $23.16 | $23.50 | $23.05 | $23.45 | $23.32 | 383,684 |
| 2019-07-05 | $22.82 | $23.27 | $22.70 | $23.24 | $23.11 | 295,147 |
| 2019-07-03 | $22.93 | $23.16 | $22.73 | $22.93 | $22.80 | 166,085 |
| 2019-07-02 | $23.00 | $23.00 | $22.42 | $22.80 | $22.68 | 314,187 |
| 2019-07-01 | $23.20 | $24.14 | $22.61 | $22.95 | $22.82 | 528,238 |
| 2019-06-28 | $21.48 | $22.97 | $21.43 | $22.90 | $22.77 | 1,516,094 |
| 2019-06-27 | $20.23 | $21.49 | $20.13 | $21.45 | $21.33 | 789,256 |
| 2019-06-26 | $19.44 | $20.39 | $19.39 | $20.24 | $20.13 | 403,117 |
| 2019-06-25 | $18.69 | $19.81 | $18.51 | $19.40 | $19.29 | 526,938 |
| 2019-06-24 | $18.78 | $19.07 | $18.57 | $18.64 | $18.54 | 367,670 |
| 2019-06-21 | $18.72 | $18.95 | $18.33 | $18.87 | $18.77 | 2,077,514 |
| 2019-06-20 | $19.18 | $19.34 | $18.78 | $18.91 | $18.81 | 375,101 |
| 2019-06-19 | $19.44 | $19.44 | $18.71 | $18.93 | $18.83 | 398,789 |
| 2019-06-18 | $18.64 | $19.47 | $18.54 | $19.36 | $19.25 | 455,285 |
| 2019-06-17 | $19.98 | $20.04 | $18.28 | $18.67 | $18.57 | 832,901 |
| 2019-06-14 | $20.44 | $20.51 | $20.04 | $20.05 | $19.94 | 356,863 |
| 2019-06-13 | $19.95 | $20.48 | $19.67 | $20.44 | $20.33 | 439,376 |
| 2019-06-12 | $20.45 | $20.64 | $19.93 | $19.99 | $19.88 | 366,121 |
| 2019-06-11 | $20.61 | $21.06 | $20.35 | $20.50 | $20.39 | 420,393 |
| 2019-06-10 | $20.29 | $20.88 | $20.22 | $20.48 | $20.37 | 443,105 |
| 2019-06-07 | $19.58 | $20.09 | $19.33 | $19.99 | $19.88 | 300,048 |
| 2019-06-06 | $19.67 | $19.98 | $19.24 | $19.60 | $19.49 | 269,419 |
| 2019-06-05 | $20.36 | $20.62 | $19.67 | $19.86 | $19.75 | 226,841 |
| 2019-06-04 | $19.61 | $20.50 | $19.61 | $20.37 | $20.26 | 452,735 |
| 2019-06-03 | $19.35 | $19.70 | $19.12 | $19.41 | $19.30 | 549,362 |
| 2019-05-31 | $19.72 | $19.93 | $19.18 | $19.39 | $19.28 | 385,783 |
| 2019-05-30 | $20.44 | $20.65 | $19.78 | $20.06 | $19.95 | 249,382 |
| 2019-05-29 | $20.82 | $20.82 | $20.16 | $20.43 | $20.28 | 224,278 |
| 2019-05-28 | $21.12 | $21.23 | $20.82 | $20.89 | $20.73 | 227,067 |
| 2019-05-24 | $21.06 | $21.30 | $20.69 | $21.03 | $20.87 | 323,209 |
| 2019-05-23 | $21.17 | $21.19 | $20.48 | $20.80 | $20.65 | 493,315 |
| 2019-05-22 | $21.68 | $21.94 | $21.33 | $21.45 | $21.29 | 217,495 |
| 2019-05-21 | $21.09 | $21.89 | $21.05 | $21.84 | $21.68 | 278,523 |
| 2019-05-20 | $20.63 | $21.21 | $20.49 | $20.97 | $20.81 | 557,971 |
| 2019-05-17 | $20.29 | $20.87 | $20.22 | $20.75 | $20.60 | 899,680 |
| 2019-05-16 | $21.50 | $21.75 | $20.43 | $20.45 | $20.30 | 857,919 |
| 2019-05-15 | $21.28 | $21.72 | $20.99 | $21.52 | $21.36 | 251,334 |
| 2019-05-14 | $21.54 | $21.70 | $21.08 | $21.50 | $21.34 | 510,246 |
| 2019-05-13 | $22.01 | $22.01 | $20.80 | $21.30 | $21.14 | 967,464 |
| 2019-05-10 | $22.76 | $23.03 | $22.02 | $22.46 | $22.29 | 878,783 |
| 2019-05-09 | $24.18 | $24.39 | $22.17 | $22.85 | $22.68 | 1,460,481 |
| 2019-05-08 | $24.10 | $24.86 | $23.61 | $24.42 | $24.24 | 2,573,549 |
| 2019-05-07 | $23.72 | $23.87 | $23.26 | $23.37 | $23.20 | 580,231 |
| 2019-05-06 | $23.23 | $24.08 | $23.23 | $24.02 | $23.84 | 317,536 |
| 2019-05-03 | $23.49 | $23.91 | $23.17 | $23.88 | $23.70 | 338,317 |
| 2019-05-02 | $22.72 | $23.57 | $22.72 | $23.34 | $23.17 | 377,913 |
| 2019-05-01 | $23.85 | $24.04 | $22.78 | $22.85 | $22.68 | 591,874 |
| 2019-04-30 | $24.04 | $24.18 | $23.69 | $23.73 | $23.55 | 431,503 |
| 2019-04-29 | $23.94 | $24.11 | $23.86 | $23.98 | $23.80 | 290,080 |
| 2019-04-26 | $23.75 | $23.98 | $23.56 | $23.95 | $23.77 | 287,850 |
| 2019-04-25 | $23.82 | $24.03 | $23.31 | $23.78 | $23.60 | 319,486 |
| 2019-04-24 | $24.03 | $24.17 | $23.73 | $24.00 | $23.82 | 486,387 |
| 2019-04-23 | $24.05 | $24.39 | $23.87 | $24.05 | $23.87 | 579,511 |
| 2019-04-22 | $23.77 | $24.06 | $23.61 | $24.00 | $23.82 | 367,128 |
| 2019-04-18 | $23.49 | $24.05 | $23.49 | $23.92 | $23.74 | 371,838 |
| 2019-04-17 | $23.69 | $23.93 | $23.11 | $23.50 | $23.33 | 597,703 |
| 2019-04-16 | $22.95 | $23.59 | $22.59 | $23.50 | $23.33 | 414,130 |
| 2019-04-15 | $22.62 | $22.93 | $22.34 | $22.74 | $22.57 | 400,923 |
| 2019-04-12 | $22.40 | $22.91 | $22.22 | $22.64 | $22.47 | 431,575 |
| 2019-04-11 | $22.08 | $22.44 | $21.91 | $22.08 | $21.92 | 274,376 |
| 2019-04-10 | $21.29 | $22.06 | $21.25 | $22.04 | $21.88 | 519,225 |
| 2019-04-09 | $22.44 | $22.54 | $21.12 | $21.28 | $21.12 | 738,195 |
| 2019-04-08 | $22.80 | $22.96 | $22.07 | $22.51 | $22.34 | 1,079,246 |
| 2019-04-05 | $23.14 | $26.00 | $23.00 | $23.99 | $23.81 | 4,138,329 |
| 2019-04-04 | $19.48 | $21.48 | $19.37 | $21.37 | $21.21 | 1,084,737 |
| 2019-04-03 | $19.81 | $19.88 | $19.07 | $19.32 | $19.18 | 309,589 |
| 2019-04-02 | $19.79 | $20.03 | $19.56 | $19.63 | $19.48 | 367,744 |
| 2019-04-01 | $19.28 | $19.89 | $19.26 | $19.83 | $19.68 | 454,720 |
| 2019-03-29 | $19.30 | $19.54 | $18.99 | $19.06 | $18.92 | 545,136 |
| 2019-03-28 | $19.11 | $19.44 | $18.90 | $19.16 | $19.02 | 272,438 |
| 2019-03-27 | $18.86 | $19.31 | $18.86 | $19.07 | $18.93 | 421,195 |
| 2019-03-26 | $19.22 | $19.33 | $18.57 | $18.85 | $18.71 | 325,232 |
| 2019-03-25 | $19.21 | $19.40 | $18.85 | $19.02 | $18.88 | 420,192 |
| 2019-03-22 | $20.78 | $20.78 | $19.17 | $19.18 | $19.04 | 614,673 |
| 2019-03-21 | $19.89 | $20.91 | $19.89 | $20.84 | $20.68 | 862,831 |
| 2019-03-20 | $20.24 | $20.49 | $19.87 | $19.97 | $19.82 | 416,775 |
| 2019-03-19 | $21.10 | $21.23 | $20.17 | $20.35 | $20.20 | 526,995 |
| 2019-03-18 | $20.73 | $21.10 | $20.38 | $21.02 | $20.86 | 892,310 |
| 2019-03-15 | $20.21 | $20.89 | $19.77 | $20.79 | $20.64 | 3,008,237 |
| 2019-03-14 | $20.05 | $20.53 | $19.81 | $20.23 | $20.08 | 853,758 |
| 2019-03-13 | $20.45 | $20.53 | $19.67 | $19.73 | $19.58 | 986,903 |
| 2019-03-12 | $20.51 | $20.70 | $19.92 | $20.30 | $20.15 | 908,570 |
| 2019-03-11 | $20.29 | $20.58 | $19.85 | $20.54 | $20.39 | 1,034,693 |
| 2019-03-08 | $21.34 | $21.42 | $21.00 | $21.24 | $21.08 | 425,572 |
| 2019-03-07 | $21.68 | $21.69 | $20.91 | $21.43 | $21.27 | 394,076 |
| 2019-03-06 | $22.52 | $22.67 | $21.62 | $21.66 | $21.50 | 469,066 |
| 2019-03-05 | $22.77 | $22.92 | $22.58 | $22.67 | $22.50 | 363,803 |
| 2019-03-04 | $23.00 | $23.46 | $22.68 | $22.73 | $22.56 | 522,469 |
| 2019-03-01 | $23.33 | $23.40 | $22.90 | $22.99 | $22.82 | 488,925 |
| 2019-02-28 | $23.24 | $23.29 | $22.95 | $23.16 | $22.99 | 492,477 |
| 2019-02-27 | $22.54 | $23.32 | $22.21 | $23.27 | $23.06 | 647,459 |
| 2019-02-26 | $23.28 | $23.30 | $22.55 | $22.69 | $22.48 | 730,723 |
| 2019-02-25 | $23.42 | $23.85 | $23.34 | $23.35 | $23.14 | 708,069 |
| 2019-02-22 | $23.22 | $23.37 | $22.96 | $23.31 | $23.10 | 492,501 |
| 2019-02-21 | $23.11 | $23.28 | $22.86 | $23.22 | $23.01 | 717,985 |
| 2019-02-20 | $23.28 | $23.42 | $22.83 | $23.00 | $22.79 | 653,200 |
| 2019-02-19 | $23.13 | $23.70 | $23.10 | $23.30 | $23.09 | 628,022 |
| 2019-02-15 | $23.06 | $23.34 | $22.80 | $23.24 | $23.03 | 781,811 |
| 2019-02-14 | $22.85 | $23.32 | $22.80 | $23.07 | $22.86 | 616,902 |
| 2019-02-13 | $22.69 | $23.19 | $22.59 | $23.04 | $22.83 | 553,204 |
| 2019-02-12 | $22.80 | $23.27 | $22.47 | $22.69 | $22.48 | 1,110,081 |
| 2019-02-11 | $23.40 | $23.59 | $21.78 | $22.58 | $22.37 | 1,371,574 |
| 2019-02-08 | $20.97 | $22.42 | $20.93 | $21.68 | $21.48 | 1,319,133 |
| 2019-02-07 | $19.72 | $20.95 | $19.72 | $20.92 | $20.73 | 1,700,584 |
| 2019-02-06 | $19.08 | $20.00 | $18.81 | $19.76 | $19.58 | 944,679 |
| 2019-02-05 | $18.60 | $19.26 | $18.32 | $19.20 | $19.02 | 760,212 |
| 2019-02-04 | $18.01 | $18.61 | $18.00 | $18.61 | $18.44 | 735,108 |
| 2019-02-01 | $17.91 | $18.06 | $17.52 | $18.01 | $17.85 | 605,595 |
| 2019-01-31 | $17.31 | $17.86 | $17.06 | $17.85 | $17.69 | 534,098 |
| 2019-01-30 | $17.42 | $17.88 | $17.13 | $17.41 | $17.25 | 1,046,075 |
| 2019-01-29 | $17.05 | $17.52 | $16.98 | $17.25 | $17.09 | 865,088 |
| 2019-01-28 | $16.84 | $17.25 | $16.75 | $17.05 | $16.89 | 755,336 |
| 2019-01-25 | $17.16 | $17.40 | $16.57 | $17.06 | $16.90 | 1,757,390 |
| 2019-01-24 | $14.08 | $17.67 | $13.59 | $16.72 | $16.57 | 2,654,884 |
| 2019-01-23 | $13.47 | $13.70 | $13.00 | $13.27 | $13.15 | 409,287 |
| 2019-01-22 | $13.83 | $13.85 | $13.17 | $13.35 | $13.23 | 513,958 |
| 2019-01-18 | $13.84 | $14.39 | $13.62 | $14.14 | $14.01 | 540,148 |
| 2019-01-17 | $13.41 | $13.93 | $13.32 | $13.69 | $13.56 | 529,363 |
| 2019-01-16 | $14.11 | $14.46 | $13.51 | $13.53 | $13.41 | 681,206 |
| 2019-01-15 | $13.70 | $14.11 | $13.60 | $14.10 | $13.97 | 452,010 |
| 2019-01-14 | $13.48 | $13.97 | $13.09 | $13.72 | $13.59 | 580,260 |
| 2019-01-11 | $13.55 | $13.80 | $13.34 | $13.77 | $13.64 | 599,028 |
| 2019-01-10 | $13.17 | $13.76 | $12.90 | $13.74 | $13.61 | 648,280 |
| 2019-01-09 | $13.08 | $13.57 | $12.89 | $13.29 | $13.17 | 1,419,509 |
| 2019-01-08 | $12.28 | $13.01 | $12.27 | $12.94 | $12.82 | 955,120 |
| 2019-01-07 | $11.94 | $12.17 | $11.48 | $12.12 | $12.01 | 934,682 |
| 2019-01-04 | $11.44 | $12.21 | $11.37 | $12.03 | $11.92 | 490,979 |
| 2019-01-03 | $11.97 | $12.02 | $11.38 | $11.43 | $11.33 | 632,046 |
| 2019-01-02 | $11.36 | $12.03 | $11.16 | $12.00 | $11.89 | 865,037 |
| 2018-12-31 | $12.03 | $12.07 | $11.36 | $11.50 | $11.39 | 649,218 |
| 2018-12-28 | $11.71 | $12.17 | $11.64 | $11.97 | $11.86 | 773,628 |
| 2018-12-27 | $12.26 | $12.45 | $11.38 | $11.75 | $11.64 | 1,277,803 |
| 2018-12-26 | $12.03 | $12.58 | $11.46 | $12.55 | $12.44 | 825,335 |
| 2018-12-24 | $12.14 | $12.27 | $11.64 | $12.04 | $11.93 | 586,511 |
| 2018-12-21 | $12.62 | $12.84 | $12.10 | $12.15 | $12.04 | 2,850,655 |
| 2018-12-20 | $12.53 | $13.01 | $12.13 | $12.54 | $12.43 | 893,350 |
| 2018-12-19 | $13.23 | $13.67 | $12.37 | $12.53 | $12.42 | 1,109,769 |
| 2018-12-18 | $13.29 | $13.40 | $13.15 | $13.24 | $13.12 | 771,533 |
| 2018-12-17 | $13.50 | $13.85 | $13.14 | $13.21 | $13.09 | 1,101,439 |
| 2018-12-14 | $12.85 | $13.38 | $12.85 | $13.23 | $13.11 | 678,698 |
| 2018-12-13 | $14.27 | $14.27 | $13.08 | $13.11 | $12.99 | 822,262 |
| 2018-12-12 | $14.31 | $14.83 | $14.24 | $14.35 | $14.22 | 784,715 |
| 2018-12-11 | $14.93 | $15.08 | $13.79 | $13.98 | $13.85 | 740,294 |
| 2018-12-10 | $14.94 | $15.22 | $14.53 | $14.67 | $14.54 | 630,917 |
| 2018-12-07 | $15.74 | $16.26 | $14.85 | $15.04 | $14.90 | 891,171 |
| 2018-12-06 | $15.53 | $15.78 | $14.91 | $15.66 | $15.52 | 897,305 |
| 2018-12-04 | $16.97 | $17.24 | $15.90 | $15.94 | $15.79 | 603,581 |
| 2018-12-03 | $17.19 | $17.41 | $16.66 | $16.93 | $16.78 | 553,950 |
| 2018-11-30 | $16.70 | $16.81 | $16.45 | $16.81 | $16.66 | 580,274 |
| 2018-11-29 | $16.63 | $17.05 | $16.51 | $16.86 | $16.71 | 391,912 |
| 2018-11-28 | $16.09 | $16.89 | $15.94 | $16.77 | $16.58 | 655,178 |
| 2018-11-27 | $16.21 | $16.40 | $15.91 | $16.04 | $15.86 | 570,271 |
| 2018-11-26 | $16.35 | $16.62 | $15.73 | $16.29 | $16.10 | 534,836 |
| 2018-11-23 | $15.75 | $16.38 | $15.75 | $16.13 | $15.94 | 266,786 |
| 2018-11-21 | $16.18 | $16.38 | $15.75 | $15.98 | $15.80 | 541,133 |
| 2018-11-20 | $17.04 | $17.04 | $15.80 | $15.98 | $15.80 | 785,726 |
| 2018-11-19 | $18.52 | $18.56 | $17.17 | $17.39 | $17.19 | 1,078,184 |
| 2018-11-16 | $18.39 | $18.68 | $17.55 | $18.63 | $18.42 | 1,407,126 |
| 2018-11-15 | $19.07 | $19.19 | $18.14 | $18.67 | $18.46 | 805,116 |
| 2018-11-14 | $20.50 | $20.54 | $19.22 | $19.32 | $19.10 | 743,721 |
| 2018-11-13 | $21.50 | $21.95 | $20.07 | $20.34 | $20.11 | 2,028,907 |
| 2018-11-12 | $21.91 | $22.00 | $20.83 | $21.34 | $21.09 | 853,173 |
| 2018-11-09 | $19.50 | $22.26 | $19.50 | $21.89 | $21.64 | 1,030,171 |
| 2018-11-08 | $21.00 | $21.00 | $19.19 | $19.62 | $19.39 | 1,248,874 |
| 2018-11-07 | $21.15 | $21.91 | $20.70 | $21.62 | $21.37 | 692,687 |
| 2018-11-06 | $19.88 | $21.03 | $19.88 | $21.00 | $20.76 | 705,637 |
| 2018-11-05 | $20.04 | $20.34 | $19.35 | $20.00 | $19.77 | 719,812 |
| 2018-11-02 | $20.00 | $20.09 | $19.28 | $19.99 | $19.76 | 476,059 |
| 2018-11-01 | $18.43 | $19.90 | $18.26 | $19.74 | $19.51 | 606,795 |
| 2018-10-31 | $18.31 | $18.77 | $18.00 | $18.25 | $18.04 | 851,040 |
| 2018-10-30 | $17.15 | $18.10 | $17.13 | $18.03 | $17.82 | 505,702 |
| 2018-10-29 | $17.51 | $17.93 | $16.90 | $17.22 | $17.02 | 714,397 |
| 2018-10-26 | $17.26 | $17.59 | $16.85 | $17.27 | $17.07 | 488,615 |
| 2018-10-25 | $17.34 | $17.57 | $16.80 | $17.42 | $17.22 | 618,613 |
| 2018-10-24 | $18.33 | $18.34 | $17.12 | $17.18 | $16.98 | 868,438 |
| 2018-10-23 | $18.05 | $18.45 | $17.89 | $18.15 | $17.94 | 262,599 |
| 2018-10-22 | $18.71 | $18.82 | $18.25 | $18.44 | $18.23 | 317,277 |
| 2018-10-19 | $18.68 | $19.07 | $18.52 | $18.65 | $18.44 | 386,140 |
| 2018-10-18 | $19.06 | $19.06 | $18.26 | $18.57 | $18.36 | 667,345 |
| 2018-10-17 | $19.20 | $19.91 | $18.97 | $19.49 | $19.27 | 792,189 |
| 2018-10-16 | $19.08 | $19.54 | $18.55 | $19.49 | $19.27 | 388,487 |
| 2018-10-15 | $18.70 | $19.12 | $18.65 | $18.91 | $18.69 | 362,158 |
| 2018-10-12 | $19.47 | $19.47 | $18.54 | $18.56 | $18.35 | 528,297 |
| 2018-10-11 | $19.19 | $19.79 | $19.10 | $19.13 | $18.91 | 687,545 |
| 2018-10-10 | $20.40 | $20.40 | $18.43 | $19.34 | $19.12 | 1,011,395 |
| 2018-10-09 | $21.44 | $21.68 | $19.86 | $20.08 | $19.85 | 836,500 |
| 2018-10-08 | $21.83 | $22.01 | $21.45 | $21.51 | $21.26 | 583,391 |
| 2018-10-05 | $22.15 | $22.55 | $21.69 | $22.00 | $21.75 | 401,038 |
| 2018-10-04 | $22.61 | $22.75 | $22.07 | $22.15 | $21.90 | 402,575 |
| 2018-10-03 | $22.72 | $23.01 | $22.10 | $22.69 | $22.43 | 446,679 |
| 2018-10-02 | $22.84 | $23.14 | $22.09 | $22.54 | $22.28 | 396,073 |
| 2018-10-01 | $23.47 | $23.70 | $22.62 | $22.86 | $22.60 | 404,587 |
| 2018-09-28 | $22.55 | $23.60 | $22.55 | $23.30 | $23.03 | 400,292 |
| 2018-09-27 | $22.50 | $23.05 | $22.20 | $22.70 | $22.44 | 401,567 |
| 2018-09-26 | $22.80 | $23.15 | $22.33 | $22.45 | $22.19 | 405,242 |
| 2018-09-25 | $22.90 | $23.15 | $22.65 | $22.85 | $22.59 | 274,610 |
| 2018-09-24 | $23.20 | $23.40 | $22.70 | $22.70 | $22.44 | 395,120 |
| 2018-09-21 | $23.20 | $23.70 | $23.00 | $23.35 | $23.08 | 1,325,550 |
| 2018-09-20 | $23.50 | $23.50 | $22.85 | $23.05 | $22.79 | 276,447 |
| 2018-09-19 | $23.30 | $23.50 | $23.00 | $23.20 | $22.93 | 522,799 |
| 2018-09-18 | $23.05 | $23.60 | $22.85 | $23.30 | $23.03 | 576,829 |
| 2018-09-17 | $22.90 | $23.25 | $22.35 | $22.90 | $22.64 | 589,142 |
| 2018-09-14 | $22.25 | $22.90 | $22.20 | $22.85 | $22.59 | 437,397 |
| 2018-09-13 | $22.05 | $22.70 | $21.90 | $22.25 | $21.99 | 400,535 |
| 2018-09-12 | $21.70 | $22.10 | $21.25 | $21.85 | $21.60 | 330,621 |
| 2018-09-11 | $20.60 | $21.65 | $20.35 | $21.55 | $21.30 | 507,087 |
| 2018-09-10 | $20.75 | $21.10 | $20.25 | $20.70 | $20.46 | 411,028 |
| 2018-09-07 | $20.25 | $20.65 | $20.20 | $20.55 | $20.31 | 349,139 |
| 2018-09-06 | $20.50 | $21.00 | $20.15 | $20.25 | $20.02 | 682,344 |
| 2018-09-05 | $20.00 | $20.50 | $19.75 | $20.40 | $20.17 | 464,622 |
| 2018-09-04 | $20.65 | $20.65 | $19.95 | $20.10 | $19.87 | 723,190 |
| 2018-08-31 | $20.85 | $21.05 | $20.40 | $20.80 | $20.56 | 426,706 |
| 2018-08-30 | $21.85 | $21.95 | $20.95 | $21.00 | $20.76 | 726,287 |
| 2018-08-29 | $21.70 | $22.05 | $21.55 | $22.00 | $21.71 | 358,266 |
| 2018-08-28 | $21.65 | $21.75 | $21.35 | $21.60 | $21.31 | 278,832 |
| 2018-08-27 | $21.10 | $21.73 | $21.10 | $21.40 | $21.11 | 241,157 |
| 2018-08-24 | $21.35 | $21.60 | $20.90 | $21.15 | $20.87 | 629,395 |
| 2018-08-23 | $21.20 | $21.30 | $20.60 | $21.20 | $20.92 | 379,984 |
| 2018-08-22 | $21.60 | $21.75 | $21.15 | $21.20 | $20.92 | 314,578 |
| 2018-08-21 | $21.20 | $21.70 | $20.80 | $21.65 | $21.36 | 544,669 |
| 2018-08-20 | $21.00 | $21.60 | $20.95 | $21.00 | $20.72 | 600,151 |
| 2018-08-17 | $20.45 | $21.50 | $20.10 | $21.00 | $20.72 | 704,175 |
| 2018-08-16 | $20.50 | $21.30 | $20.40 | $20.50 | $20.23 | 779,524 |
| 2018-08-15 | $21.70 | $21.80 | $20.95 | $21.10 | $20.82 | 674,218 |
| 2018-08-14 | $22.20 | $22.40 | $21.45 | $21.95 | $21.66 | 922,793 |
| 2018-08-13 | $23.35 | $23.35 | $21.90 | $22.10 | $21.80 | 740,579 |
| 2018-08-10 | $23.65 | $23.65 | $22.70 | $23.10 | $22.79 | 847,062 |
| 2018-08-09 | $23.50 | $24.85 | $23.35 | $23.75 | $23.43 | 992,145 |
| 2018-08-08 | $20.60 | $23.85 | $19.60 | $23.55 | $23.24 | 1,368,562 |
| 2018-08-07 | $19.90 | $20.35 | $19.70 | $20.10 | $19.83 | 561,272 |
| 2018-08-06 | $19.10 | $19.85 | $19.05 | $19.70 | $19.44 | 470,973 |
| 2018-08-03 | $19.50 | $19.80 | $19.10 | $19.20 | $18.94 | 535,655 |
| 2018-08-02 | $19.70 | $20.05 | $19.20 | $19.55 | $19.29 | 474,811 |
| 2018-08-01 | $20.85 | $20.85 | $19.80 | $19.90 | $19.63 | 444,764 |
| 2018-07-31 | $20.30 | $20.95 | $20.25 | $20.85 | $20.57 | 479,265 |
| 2018-07-30 | $19.85 | $20.60 | $19.85 | $20.30 | $20.03 | 603,438 |
| 2018-07-27 | $19.90 | $20.15 | $19.45 | $19.85 | $19.58 | 380,711 |
| 2018-07-26 | $19.45 | $20.35 | $19.40 | $19.95 | $19.68 | 882,281 |
| 2018-07-25 | $18.95 | $19.35 | $18.45 | $19.30 | $19.04 | 471,540 |
| 2018-07-24 | $18.45 | $19.35 | $18.20 | $19.20 | $18.94 | 688,589 |
| 2018-07-23 | $18.50 | $18.75 | $17.75 | $18.20 | $17.96 | 597,899 |
| 2018-07-20 | $18.95 | $18.98 | $18.45 | $18.60 | $18.35 | 951,273 |
| 2018-07-19 | $19.15 | $19.25 | $18.55 | $18.95 | $18.70 | 985,889 |
| 2018-07-18 | $19.65 | $19.80 | $19.15 | $19.45 | $19.19 | 442,798 |
| 2018-07-17 | $19.85 | $20.15 | $19.35 | $19.65 | $19.39 | 355,271 |
| 2018-07-16 | $20.15 | $20.55 | $19.58 | $19.85 | $19.58 | 410,604 |
| 2018-07-13 | $19.45 | $20.10 | $19.45 | $20.10 | $19.83 | 299,548 |
| 2018-07-12 | $19.55 | $19.95 | $18.90 | $19.60 | $19.34 | 441,396 |
| 2018-07-11 | $19.65 | $19.70 | $19.25 | $19.30 | $19.04 | 542,242 |
| 2018-07-10 | $19.80 | $20.05 | $19.48 | $19.85 | $19.58 | 366,320 |
| 2018-07-09 | $19.55 | $20.10 | $19.55 | $19.70 | $19.44 | 514,818 |
| 2018-07-06 | $19.05 | $19.73 | $18.85 | $19.45 | $19.19 | 487,288 |
| 2018-07-05 | $19.45 | $19.60 | $18.80 | $19.05 | $18.80 | 584,330 |
| 2018-07-03 | $19.40 | $19.60 | $19.10 | $19.30 | $19.04 | 283,516 |
| 2018-07-02 | $19.35 | $19.55 | $18.85 | $19.20 | $18.94 | 633,620 |
| 2018-06-29 | $19.00 | $20.35 | $18.86 | $19.60 | $19.34 | 811,846 |
| 2018-06-28 | $18.70 | $18.90 | $18.30 | $18.70 | $18.45 | 687,754 |
| 2018-06-27 | $19.35 | $19.70 | $18.85 | $18.95 | $18.70 | 640,472 |
| 2018-06-26 | $19.50 | $19.60 | $19.05 | $19.35 | $19.09 | 900,073 |
| 2018-06-25 | $19.75 | $20.20 | $19.40 | $19.60 | $19.34 | 799,620 |
| 2018-06-22 | $20.25 | $20.70 | $19.65 | $19.95 | $19.68 | 709,560 |
| 2018-06-21 | $19.95 | $20.05 | $19.48 | $19.95 | $19.68 | 731,118 |
| 2018-06-20 | $20.15 | $20.55 | $19.90 | $19.95 | $19.68 | 868,738 |
| 2018-06-19 | $19.95 | $20.45 | $19.75 | $20.00 | $19.73 | 742,811 |
| 2018-06-18 | $20.20 | $20.40 | $19.70 | $20.10 | $19.83 | 687,790 |
| 2018-06-15 | $21.00 | $21.05 | $20.25 | $20.45 | $20.18 | 1,892,665 |
| 2018-06-14 | $21.60 | $21.95 | $21.00 | $21.15 | $20.87 | 778,514 |
| 2018-06-13 | $21.80 | $22.05 | $21.48 | $21.55 | $21.26 | 609,767 |
| 2018-06-12 | $22.00 | $22.10 | $21.28 | $21.70 | $21.41 | 680,278 |
| 2018-06-11 | $22.00 | $22.35 | $21.70 | $21.95 | $21.66 | 528,404 |
| 2018-06-08 | $21.30 | $22.05 | $21.15 | $21.95 | $21.66 | 912,916 |
| 2018-06-07 | $20.90 | $21.53 | $20.85 | $21.35 | $21.06 | 909,937 |
| 2018-06-06 | $20.20 | $20.90 | $19.65 | $20.80 | $20.52 | 1,205,669 |
| 2018-06-05 | $21.10 | $21.35 | $19.95 | $20.15 | $19.88 | 1,329,184 |
| 2018-06-04 | $21.50 | $21.60 | $20.90 | $21.20 | $20.92 | 1,077,234 |
| 2018-06-01 | $21.35 | $22.20 | $21.05 | $21.40 | $21.11 | 735,236 |
| 2018-05-31 | $22.30 | $22.35 | $21.00 | $21.20 | $20.92 | 959,088 |
| 2018-05-30 | $21.50 | $22.63 | $21.40 | $22.45 | $22.11 | 808,839 |
| 2018-05-29 | $22.30 | $22.45 | $21.23 | $21.30 | $20.98 | 1,350,378 |
| 2018-05-25 | $23.35 | $23.45 | $22.50 | $22.55 | $22.21 | 676,935 |
| 2018-05-24 | $23.95 | $24.05 | $23.20 | $23.45 | $23.09 | 1,077,629 |
| 2018-05-23 | $24.25 | $24.55 | $24.00 | $24.10 | $23.73 | 433,665 |
| 2018-05-22 | $25.25 | $25.25 | $24.30 | $24.45 | $24.08 | 963,028 |
| 2018-05-21 | $24.95 | $25.25 | $24.88 | $25.10 | $24.72 | 424,044 |
| 2018-05-18 | $24.05 | $24.70 | $23.95 | $24.65 | $24.27 | 789,507 |
| 2018-05-17 | $23.90 | $24.80 | $23.50 | $24.15 | $23.78 | 808,575 |
| 2018-05-16 | $22.85 | $23.40 | $22.80 | $23.30 | $22.95 | 844,772 |
| 2018-05-15 | $22.30 | $22.90 | $22.25 | $22.75 | $22.40 | 609,243 |
| 2018-05-14 | $22.55 | $22.80 | $22.30 | $22.50 | $22.16 | 881,549 |
| 2018-05-11 | $21.75 | $22.85 | $21.50 | $22.55 | $22.21 | 1,514,215 |
| 2018-05-10 | $22.65 | $23.35 | $22.15 | $22.55 | $22.21 | 2,343,235 |
| 2018-05-09 | $25.15 | $25.25 | $24.50 | $24.65 | $24.27 | 825,870 |
| 2018-05-08 | $24.35 | $25.15 | $24.35 | $25.00 | $24.62 | 512,286 |
| 2018-05-07 | $24.10 | $24.90 | $24.05 | $24.65 | $24.27 | 711,155 |
| 2018-05-04 | $23.35 | $24.25 | $23.25 | $24.05 | $23.68 | 425,600 |
| 2018-05-03 | $23.70 | $24.15 | $23.18 | $23.45 | $23.09 | 366,758 |
| 2018-05-02 | $23.45 | $24.00 | $23.40 | $23.70 | $23.34 | 490,956 |
| 2018-05-01 | $23.40 | $23.70 | $23.05 | $23.40 | $23.04 | 675,259 |
| 2018-04-30 | $24.30 | $24.45 | $23.60 | $23.65 | $23.29 | 670,309 |
| 2018-04-27 | $24.10 | $24.40 | $23.23 | $24.25 | $23.88 | 597,293 |
| 2018-04-26 | $23.85 | $24.40 | $23.35 | $24.10 | $23.73 | 640,230 |
| 2018-04-25 | $24.20 | $24.25 | $23.40 | $23.60 | $23.24 | 648,057 |
| 2018-04-24 | $25.20 | $25.48 | $23.90 | $24.15 | $23.78 | 954,249 |
| 2018-04-23 | $25.25 | $25.65 | $24.85 | $25.00 | $24.62 | 565,392 |
| 2018-04-20 | $26.25 | $26.45 | $25.20 | $25.35 | $24.96 | 532,154 |
| 2018-04-19 | $26.40 | $26.85 | $26.15 | $26.25 | $25.85 | 634,470 |
| 2018-04-18 | $26.00 | $26.50 | $26.00 | $26.30 | $25.90 | 565,472 |
| 2018-04-17 | $25.65 | $25.95 | $25.30 | $25.75 | $25.36 | 558,305 |
| 2018-04-16 | $25.20 | $26.10 | $25.20 | $25.55 | $25.16 | 640,158 |
| 2018-04-13 | $26.35 | $26.70 | $24.95 | $25.05 | $24.67 | 649,179 |
| 2018-04-12 | $26.60 | $27.00 | $26.35 | $26.55 | $26.15 | 468,523 |
| 2018-04-11 | $26.15 | $27.05 | $26.15 | $26.50 | $26.10 | 342,135 |
| 2018-04-10 | $26.55 | $26.55 | $25.80 | $26.40 | $26.00 | 408,925 |
| 2018-04-09 | $26.60 | $27.15 | $25.80 | $25.90 | $25.51 | 481,549 |
| 2018-04-06 | $27.10 | $27.45 | $26.10 | $26.35 | $25.95 | 667,751 |
| 2018-04-05 | $26.55 | $27.60 | $26.55 | $27.60 | $27.18 | 467,696 |
| 2018-04-04 | $24.60 | $26.50 | $24.60 | $26.40 | $26.00 | 431,129 |
| 2018-04-03 | $25.30 | $26.10 | $25.30 | $25.70 | $25.31 | 573,121 |
| 2018-04-02 | $25.20 | $25.40 | $24.40 | $25.15 | $24.77 | 706,829 |
| 2018-03-29 | $25.40 | $25.90 | $25.00 | $25.20 | $24.82 | 584,902 |
| 2018-03-28 | $25.50 | $26.00 | $24.80 | $25.35 | $24.96 | 795,365 |
| 2018-03-27 | $26.20 | $26.75 | $25.40 | $25.55 | $25.16 | 402,244 |
| 2018-03-26 | $25.75 | $26.08 | $25.45 | $26.05 | $25.65 | 639,554 |
| 2018-03-23 | $25.70 | $26.10 | $25.10 | $25.15 | $24.77 | 500,846 |
| 2018-03-22 | $26.85 | $27.20 | $25.60 | $25.70 | $25.31 | 716,961 |
| 2018-03-21 | $26.95 | $27.80 | $26.90 | $27.25 | $26.83 | 652,991 |
| 2018-03-20 | $26.95 | $27.20 | $26.85 | $26.95 | $26.54 | 333,781 |
| 2018-03-19 | $26.65 | $26.95 | $26.45 | $26.90 | $26.49 | 436,731 |
| 2018-03-16 | $26.95 | $27.25 | $26.50 | $26.85 | $26.44 | 1,252,764 |
| 2018-03-15 | $26.90 | $27.10 | $26.63 | $26.90 | $26.49 | 286,449 |
| 2018-03-14 | $28.50 | $28.50 | $26.03 | $26.85 | $26.44 | 810,066 |
| 2018-03-13 | $28.75 | $29.05 | $28.15 | $28.25 | $27.82 | 397,397 |
| 2018-03-12 | $28.90 | $29.60 | $28.61 | $28.75 | $28.31 | 679,399 |
| 2018-03-09 | $28.25 | $28.90 | $27.95 | $28.80 | $28.36 | 412,638 |
| 2018-03-08 | $27.85 | $28.05 | $27.40 | $28.00 | $27.57 | 275,703 |
| 2018-03-07 | $27.10 | $27.80 | $26.60 | $27.70 | $27.28 | 272,357 |
| 2018-03-06 | $27.30 | $27.80 | $27.05 | $27.55 | $27.13 | 407,859 |
| 2018-03-05 | $26.25 | $27.35 | $26.10 | $27.15 | $26.74 | 334,547 |
| 2018-03-02 | $26.05 | $26.55 | $25.70 | $26.50 | $26.10 | 440,087 |
| 2018-03-01 | $28.00 | $28.00 | $26.00 | $26.25 | $25.85 | 654,132 |
| 2018-02-28 | $27.15 | $28.45 | $27.15 | $27.95 | $27.52 | 744,919 |
| 2018-02-27 | $27.85 | $28.25 | $26.80 | $26.95 | $26.50 | 462,983 |
| 2018-02-26 | $27.55 | $27.95 | $27.25 | $27.85 | $27.39 | 398,110 |
| 2018-02-23 | $27.25 | $27.60 | $27.05 | $27.45 | $26.99 | 321,412 |
| 2018-02-22 | $27.10 | $27.50 | $26.85 | $26.95 | $26.50 | 398,879 |
| 2018-02-21 | $27.15 | $27.50 | $27.00 | $27.00 | $26.55 | 719,337 |
| 2018-02-20 | $27.65 | $28.35 | $27.05 | $27.05 | $26.60 | 462,975 |
| 2018-02-16 | $27.40 | $28.40 | $27.35 | $27.75 | $27.29 | 556,955 |
| 2018-02-15 | $26.15 | $27.73 | $25.95 | $27.50 | $27.04 | 623,806 |
| 2018-02-14 | $24.30 | $26.10 | $24.30 | $25.95 | $25.52 | 573,098 |
| 2018-02-13 | $24.65 | $24.85 | $24.25 | $24.65 | $24.24 | 573,237 |
| 2018-02-12 | $24.90 | $25.15 | $24.30 | $24.75 | $24.34 | 659,512 |
| 2018-02-09 | $24.60 | $25.10 | $23.98 | $24.80 | $24.39 | 998,161 |
| 2018-02-08 | $25.10 | $25.55 | $24.20 | $24.20 | $23.80 | 727,215 |
| 2018-02-07 | $25.35 | $26.00 | $24.70 | $24.90 | $24.49 | 868,537 |
| 2018-02-06 | $24.05 | $25.85 | $23.95 | $25.40 | $24.98 | 968,512 |
| 2018-02-05 | $25.20 | $25.75 | $24.35 | $24.60 | $24.19 | 1,336,583 |
| 2018-02-02 | $27.05 | $27.45 | $25.75 | $25.85 | $25.42 | 938,059 |
| 2018-02-01 | $29.15 | $29.60 | $26.70 | $27.65 | $27.19 | 1,616,131 |
| 2018-01-31 | $29.70 | $30.05 | $29.05 | $29.15 | $28.66 | 1,144,344 |
| 2018-01-30 | $28.90 | $29.45 | $28.55 | $29.30 | $28.81 | 544,890 |
| 2018-01-29 | $28.55 | $29.70 | $28.55 | $29.60 | $29.11 | 559,669 |
| 2018-01-26 | $28.45 | $28.93 | $28.20 | $28.85 | $28.37 | 323,035 |
| 2018-01-25 | $28.85 | $28.85 | $27.40 | $28.30 | $27.83 | 454,538 |
| 2018-01-24 | $28.65 | $29.75 | $28.65 | $28.75 | $28.27 | 724,942 |
| 2018-01-23 | $28.85 | $28.95 | $27.80 | $28.45 | $27.98 | 354,383 |
| 2018-01-22 | $28.95 | $28.95 | $28.10 | $28.65 | $28.17 | 332,544 |
| 2018-01-19 | $28.25 | $29.15 | $28.00 | $29.10 | $28.62 | 298,702 |
| 2018-01-18 | $28.70 | $28.70 | $27.80 | $28.30 | $27.83 | 341,754 |
| 2018-01-17 | $28.80 | $28.96 | $28.30 | $28.60 | $28.12 | 328,659 |
| 2018-01-16 | $29.70 | $29.90 | $28.40 | $28.70 | $28.22 | 487,240 |
| 2018-01-12 | $29.40 | $29.80 | $28.65 | $29.35 | $28.86 | 628,987 |
| 2018-01-11 | $27.95 | $28.95 | $27.90 | $28.65 | $28.17 | 388,750 |
| 2018-01-10 | $28.00 | $28.10 | $27.40 | $27.90 | $27.44 | 332,987 |
| 2018-01-09 | $27.80 | $28.60 | $27.60 | $28.20 | $27.73 | 546,943 |
| 2018-01-08 | $27.45 | $27.93 | $26.80 | $27.75 | $27.29 | 513,704 |
| 2018-01-05 | $27.45 | $27.60 | $27.20 | $27.45 | $26.99 | 365,810 |
| 2018-01-04 | $27.30 | $27.65 | $27.10 | $27.40 | $26.94 | 439,941 |
| 2018-01-03 | $27.80 | $27.90 | $27.10 | $27.15 | $26.70 | 371,638 |
| 2018-01-02 | $27.30 | $27.95 | $27.20 | $27.75 | $27.29 | 490,578 |
| 2017-12-29 | $27.65 | $27.65 | $27.20 | $27.20 | $26.75 | 301,224 |
| 2017-12-28 | $27.50 | $27.65 | $27.30 | $27.55 | $27.09 | 267,358 |
| 2017-12-27 | $27.50 | $27.75 | $27.20 | $27.45 | $26.99 | 372,690 |
| 2017-12-26 | $27.30 | $27.70 | $27.00 | $27.45 | $26.99 | 341,422 |
| 2017-12-22 | $27.55 | $27.65 | $27.15 | $27.35 | $26.89 | 373,761 |
| 2017-12-21 | $27.15 | $28.05 | $26.96 | $27.55 | $27.09 | 531,007 |
| 2017-12-20 | $27.25 | $27.38 | $26.95 | $27.10 | $26.65 | 335,738 |
| 2017-12-19 | $27.65 | $27.80 | $27.05 | $27.10 | $26.65 | 389,157 |
| 2017-12-18 | $27.50 | $27.90 | $27.25 | $27.65 | $27.19 | 520,822 |
| 2017-12-15 | $26.75 | $27.70 | $26.65 | $27.25 | $26.80 | 1,359,091 |
| 2017-12-14 | $26.60 | $27.00 | $26.20 | $26.65 | $26.21 | 463,182 |
| 2017-12-13 | $26.55 | $27.10 | $26.45 | $26.60 | $26.16 | 775,149 |
| 2017-12-12 | $26.65 | $26.95 | $26.30 | $26.50 | $26.06 | 332,830 |
| 2017-12-11 | $26.65 | $27.15 | $26.40 | $26.50 | $26.06 | 598,668 |
| 2017-12-08 | $26.85 | $26.85 | $26.15 | $26.70 | $26.26 | 557,029 |
| 2017-12-07 | $26.80 | $27.55 | $26.45 | $26.65 | $26.21 | 470,125 |
| 2017-12-06 | $27.10 | $27.40 | $26.55 | $26.80 | $26.35 | 513,504 |
| 2017-12-05 | $28.75 | $28.75 | $26.70 | $27.25 | $26.80 | 888,881 |
| 2017-12-04 | $30.10 | $30.20 | $28.45 | $28.60 | $28.12 | 679,618 |
| 2017-12-01 | $30.85 | $30.85 | $28.95 | $29.50 | $29.01 | 555,623 |
| 2017-11-30 | $31.20 | $31.90 | $30.80 | $30.90 | $30.39 | 590,235 |
| 2017-11-29 | $30.80 | $31.80 | $30.60 | $30.90 | $30.35 | 668,843 |
| 2017-11-28 | $30.25 | $31.15 | $29.85 | $30.90 | $30.35 | 414,080 |
| 2017-11-27 | $30.00 | $30.25 | $29.75 | $30.10 | $29.56 | 285,111 |
| 2017-11-24 | $30.00 | $30.15 | $29.45 | $30.05 | $29.51 | 184,775 |
| 2017-11-22 | $30.20 | $30.40 | $29.90 | $30.00 | $29.46 | 265,656 |
| 2017-11-21 | $30.25 | $30.60 | $30.00 | $30.20 | $29.66 | 336,537 |
| 2017-11-20 | $30.05 | $30.53 | $29.80 | $30.10 | $29.56 | 402,427 |
| 2017-11-17 | $29.85 | $30.55 | $29.81 | $30.05 | $29.51 | 366,831 |
| 2017-11-16 | $29.50 | $30.20 | $29.45 | $30.10 | $29.56 | 285,011 |
| 2017-11-15 | $29.60 | $30.10 | $29.15 | $29.30 | $28.78 | 336,287 |
| 2017-11-14 | $29.45 | $30.23 | $28.95 | $29.95 | $29.41 | 510,413 |
| 2017-11-13 | $31.15 | $31.40 | $29.20 | $29.65 | $29.12 | 610,377 |
| 2017-11-10 | $31.45 | $31.85 | $31.25 | $31.40 | $30.84 | 425,956 |
| 2017-11-09 | $33.75 | $34.20 | $31.55 | $31.70 | $31.13 | 1,095,148 |
| 2017-11-08 | $31.10 | $34.58 | $31.10 | $34.25 | $33.64 | 1,260,128 |
| 2017-11-07 | $31.50 | $31.95 | $31.25 | $31.75 | $31.18 | 416,479 |
| 2017-11-06 | $30.95 | $31.50 | $30.95 | $31.30 | $30.74 | 233,794 |
| 2017-11-03 | $31.45 | $31.45 | $30.50 | $30.95 | $30.40 | 336,639 |
| 2017-11-02 | $30.95 | $31.80 | $30.65 | $31.60 | $31.03 | 338,639 |
| 2017-11-01 | $31.40 | $31.60 | $30.50 | $30.90 | $30.35 | 337,107 |
| 2017-10-31 | $30.65 | $31.45 | $30.50 | $31.05 | $30.49 | 394,684 |
| 2017-10-30 | $30.60 | $31.05 | $30.15 | $30.55 | $30.00 | 307,896 |
| 2017-10-27 | $31.40 | $31.40 | $29.95 | $30.80 | $30.25 | 485,444 |
| 2017-10-26 | $32.20 | $32.30 | $31.30 | $31.40 | $30.84 | 261,115 |
| 2017-10-25 | $31.70 | $32.10 | $31.55 | $31.95 | $31.38 | 305,994 |
| 2017-10-24 | $32.10 | $32.20 | $31.80 | $31.90 | $31.33 | 351,025 |
| 2017-10-23 | $32.20 | $32.20 | $31.85 | $31.95 | $31.38 | 355,265 |
| 2017-10-20 | $31.85 | $32.25 | $31.70 | $32.20 | $31.62 | 595,381 |
| 2017-10-19 | $31.60 | $31.95 | $31.33 | $31.50 | $30.94 | 380,629 |
| 2017-10-18 | $31.50 | $32.10 | $31.45 | $31.95 | $31.38 | 331,688 |
| 2017-10-17 | $31.35 | $31.75 | $31.00 | $31.45 | $30.89 | 497,424 |
| 2017-10-16 | $31.80 | $32.20 | $31.00 | $31.50 | $30.94 | 421,709 |
| 2017-10-13 | $32.05 | $32.48 | $31.58 | $31.65 | $31.08 | 357,918 |
| 2017-10-12 | $32.00 | $32.45 | $31.80 | $32.35 | $31.77 | 315,272 |
| 2017-10-11 | $32.45 | $32.70 | $31.75 | $31.95 | $31.38 | 334,666 |
| 2017-10-10 | $32.65 | $32.75 | $32.25 | $32.50 | $31.92 | 388,192 |
| 2017-10-09 | $31.70 | $32.55 | $31.70 | $32.50 | $31.92 | 481,217 |
| 2017-10-06 | $31.70 | $31.85 | $31.20 | $31.70 | $31.13 | 267,181 |
| 2017-10-05 | $31.35 | $32.60 | $31.35 | $31.70 | $31.13 | 475,033 |
| 2017-10-04 | $31.25 | $31.45 | $30.85 | $31.40 | $30.84 | 410,057 |
| 2017-10-03 | $31.10 | $31.45 | $30.45 | $31.20 | $30.64 | 448,187 |
| 2017-10-02 | $29.80 | $31.25 | $29.74 | $31.20 | $30.64 | 726,308 |
| 2017-09-29 | $30.20 | $30.30 | $29.58 | $29.75 | $29.22 | 435,017 |
| 2017-09-28 | $30.25 | $30.95 | $30.05 | $30.20 | $29.66 | 582,173 |
| 2017-09-27 | $29.65 | $30.53 | $29.15 | $30.30 | $29.76 | 678,870 |
| 2017-09-26 | $27.95 | $30.05 | $27.95 | $29.60 | $29.07 | 677,939 |
| 2017-09-25 | $27.90 | $28.28 | $27.30 | $28.00 | $27.50 | 670,735 |
| 2017-09-22 | $27.90 | $28.70 | $27.90 | $28.05 | $27.55 | 862,401 |
| 2017-09-21 | $27.90 | $28.20 | $27.65 | $27.85 | $27.35 | 586,342 |
| 2017-09-20 | $28.20 | $28.30 | $27.85 | $28.05 | $27.55 | 628,617 |
| 2017-09-19 | $28.20 | $28.25 | $27.83 | $28.15 | $27.65 | 520,783 |
| 2017-09-18 | $28.25 | $28.65 | $28.00 | $28.20 | $27.69 | 519,674 |
| 2017-09-15 | $27.45 | $28.25 | $26.90 | $27.90 | $27.40 | 1,676,772 |
| 2017-09-14 | $27.30 | $27.35 | $26.80 | $27.35 | $26.86 | 419,286 |
| 2017-09-13 | $26.90 | $27.45 | $26.75 | $27.25 | $26.76 | 446,817 |
| 2017-09-12 | $26.35 | $27.05 | $26.30 | $27.00 | $26.52 | 498,972 |
| 2017-09-11 | $26.20 | $26.95 | $25.85 | $26.25 | $25.78 | 663,817 |
| 2017-09-08 | $25.80 | $25.95 | $25.40 | $25.95 | $25.49 | 475,514 |
| 2017-09-07 | $25.50 | $25.85 | $25.10 | $25.80 | $25.34 | 356,016 |
| 2017-09-06 | $26.15 | $26.15 | $25.33 | $25.55 | $25.09 | 319,894 |
| 2017-09-05 | $26.50 | $26.55 | $25.33 | $26.00 | $25.53 | 621,408 |
| 2017-09-01 | $26.30 | $26.95 | $26.20 | $26.50 | $26.03 | 471,780 |
| 2017-08-31 | $26.60 | $27.20 | $26.20 | $26.30 | $25.83 | 503,640 |
| 2017-08-30 | $26.20 | $26.68 | $26.10 | $26.50 | $26.03 | 491,423 |
| 2017-08-29 | $25.55 | $26.50 | $25.45 | $26.45 | $25.94 | 810,852 |
| 2017-08-28 | $25.85 | $26.25 | $25.25 | $25.75 | $25.25 | 581,948 |
| 2017-08-25 | $25.75 | $25.98 | $25.55 | $25.70 | $25.20 | 401,354 |
| 2017-08-24 | $25.35 | $25.80 | $25.20 | $25.70 | $25.20 | 401,661 |
| 2017-08-23 | $25.10 | $25.55 | $24.95 | $25.15 | $24.66 | 380,075 |
| 2017-08-22 | $25.05 | $25.85 | $25.00 | $25.30 | $24.81 | 549,111 |
| 2017-08-21 | $25.25 | $25.25 | $24.45 | $24.90 | $24.42 | 648,648 |
| 2017-08-18 | $25.50 | $25.60 | $24.75 | $25.30 | $24.81 | 884,860 |
| 2017-08-17 | $26.95 | $27.20 | $25.60 | $25.70 | $25.20 | 503,177 |
| 2017-08-16 | $27.80 | $28.15 | $26.70 | $27.00 | $26.48 | 577,517 |
| 2017-08-15 | $28.95 | $28.95 | $27.53 | $27.75 | $27.21 | 416,278 |
| 2017-08-14 | $28.15 | $28.83 | $28.00 | $28.75 | $28.19 | 828,660 |
| 2017-08-11 | $27.60 | $28.30 | $27.60 | $27.95 | $27.41 | 660,109 |
| 2017-08-10 | $27.50 | $28.10 | $27.47 | $27.80 | $27.26 | 798,650 |
| 2017-08-09 | $28.05 | $28.40 | $27.45 | $27.70 | $27.16 | 1,367,603 |
| 2017-08-08 | $27.45 | $28.55 | $27.45 | $28.10 | $27.56 | 700,468 |
| 2017-08-07 | $28.20 | $28.48 | $27.35 | $27.45 | $26.92 | 674,029 |
| 2017-08-04 | $27.55 | $28.40 | $27.30 | $28.20 | $27.65 | 911,997 |
| 2017-08-03 | $26.95 | $27.53 | $26.65 | $27.45 | $26.92 | 1,103,600 |
| 2017-08-02 | $25.70 | $27.45 | $25.55 | $26.90 | $26.38 | 1,697,024 |
| 2017-08-01 | $25.75 | $25.80 | $25.05 | $25.60 | $25.10 | 1,051,669 |
| 2017-07-31 | $26.20 | $26.40 | $25.00 | $25.60 | $25.10 | 1,650,770 |
| 2017-07-28 | $24.85 | $26.25 | $24.45 | $26.20 | $25.69 | 1,936,064 |
| 2017-07-27 | $26.90 | $26.95 | $24.80 | $24.95 | $24.47 | 2,370,926 |
| 2017-07-26 | $27.40 | $28.90 | $26.60 | $27.30 | $26.77 | 2,507,900 |
| 2017-07-25 | $34.18 | $34.18 | $33.20 | $33.30 | $32.65 | 1,148,433 |
| 2017-07-24 | $33.55 | $33.65 | $32.90 | $33.50 | $32.85 | 790,290 |
| 2017-07-21 | $34.40 | $34.50 | $33.70 | $34.20 | $33.54 | 510,497 |
| 2017-07-20 | $34.10 | $34.35 | $33.93 | $34.10 | $33.44 | 596,638 |
| 2017-07-19 | $33.85 | $34.33 | $33.65 | $34.10 | $33.44 | 346,341 |
| 2017-07-18 | $33.20 | $33.75 | $33.20 | $33.65 | $33.00 | 594,302 |
| 2017-07-17 | $33.15 | $33.85 | $32.90 | $33.50 | $32.85 | 688,001 |
| 2017-07-14 | $33.35 | $33.50 | $32.90 | $33.10 | $32.46 | 492,726 |
| 2017-07-13 | $32.70 | $33.40 | $32.35 | $33.35 | $32.70 | 521,061 |
| 2017-07-12 | $32.75 | $33.10 | $32.50 | $32.85 | $32.21 | 369,310 |
| 2017-07-11 | $32.15 | $32.78 | $32.00 | $32.55 | $31.92 | 462,396 |
| 2017-07-10 | $32.15 | $32.25 | $31.23 | $32.10 | $31.48 | 614,856 |
| 2017-07-07 | $31.45 | $32.50 | $31.30 | $32.20 | $31.58 | 442,125 |
| 2017-07-06 | $31.35 | $32.00 | $31.18 | $31.45 | $30.84 | 491,253 |
| 2017-07-05 | $31.65 | $31.75 | $31.05 | $31.55 | $30.94 | 368,064 |
| 2017-07-03 | $31.70 | $31.95 | $31.00 | $31.60 | $30.99 | 323,105 |
| 2017-06-30 | $31.25 | $32.10 | $31.10 | $31.60 | $30.99 | 719,500 |
| 2017-06-29 | $31.15 | $31.45 | $30.40 | $31.00 | $30.40 | 603,498 |
| 2017-06-28 | $30.10 | $31.50 | $30.06 | $31.10 | $30.50 | 822,357 |
| 2017-06-27 | $29.55 | $30.20 | $29.45 | $29.85 | $29.27 | 704,912 |
| 2017-06-26 | $29.60 | $30.05 | $29.25 | $29.55 | $28.98 | 434,023 |
| 2017-06-23 | $29.05 | $29.70 | $28.70 | $29.60 | $29.03 | 1,156,639 |
| 2017-06-22 | $29.60 | $30.05 | $28.90 | $29.05 | $28.49 | 841,962 |
| 2017-06-21 | $30.20 | $30.60 | $29.50 | $29.65 | $29.08 | 505,883 |
| 2017-06-20 | $31.30 | $31.30 | $30.18 | $30.25 | $29.66 | 834,785 |
| 2017-06-19 | $31.95 | $32.15 | $31.05 | $31.30 | $30.69 | 1,410,094 |
| 2017-06-16 | $32.35 | $32.50 | $31.40 | $31.85 | $31.23 | 1,629,333 |
| 2017-06-15 | $32.60 | $33.15 | $32.20 | $32.55 | $31.92 | 659,146 |
| 2017-06-14 | $33.05 | $33.45 | $32.50 | $33.05 | $32.41 | 829,783 |
| 2017-06-13 | $33.45 | $33.50 | $32.55 | $33.10 | $32.46 | 816,871 |
| 2017-06-12 | $33.20 | $33.85 | $32.75 | $33.40 | $32.75 | 1,027,112 |
| 2017-06-09 | $34.60 | $34.75 | $33.00 | $33.15 | $32.51 | 11,028 |
| 2017-06-08 | $33.25 | $34.80 | $32.95 | $34.50 | $33.83 | 8,254 |
| 2017-06-07 | $33.00 | $33.45 | $32.55 | $33.30 | $32.65 | 527,417 |
| 2017-06-06 | $32.75 | $33.50 | $32.50 | $33.05 | $32.41 | 709,611 |
| 2017-06-05 | $33.25 | $33.50 | $32.65 | $33.15 | $32.51 | 754,989 |
| 2017-06-02 | $33.65 | $34.10 | $33.40 | $33.45 | $32.80 | 810,087 |
| 2017-06-01 | $32.85 | $33.85 | $32.35 | $33.55 | $32.90 | 922,950 |
| 2017-05-31 | $33.00 | $33.00 | $32.20 | $32.60 | $31.97 | 1,153,812 |
| 2017-05-30 | $33.25 | $33.50 | $32.50 | $32.65 | $32.02 | 1,542,657 |
| 2017-05-26 | $33.30 | $34.65 | $32.80 | $33.25 | $32.57 | 1,674,205 |
| 2017-05-25 | $32.00 | $34.50 | $31.75 | $33.90 | $33.20 | 3,042,830 |
| 2017-05-24 | $28.80 | $32.90 | $28.55 | $31.65 | $31.00 | 7,285,796 |
| 2017-05-23 | $24.45 | $24.90 | $23.75 | $24.25 | $23.75 | 1,223,321 |
| 2017-05-22 | $23.10 | $24.50 | $22.95 | $24.30 | $23.80 | 1,133,863 |
| 2017-05-19 | $22.20 | $23.15 | $22.20 | $22.95 | $22.48 | 629,077 |
| 2017-05-18 | $22.45 | $22.70 | $21.80 | $22.10 | $21.64 | 705,741 |
| 2017-05-17 | $23.20 | $23.65 | $22.76 | $22.80 | $22.33 | 1,256,582 |
| 2017-05-16 | $23.35 | $25.15 | $22.15 | $23.85 | $23.36 | 21,418 |
| 2017-05-15 | $19.90 | $20.90 | $19.80 | $20.45 | $20.03 | 1,138,488 |
| 2017-05-12 | $20.75 | $20.80 | $19.65 | $19.80 | $19.39 | 1,626,290 |
| 2017-05-11 | $21.85 | $22.30 | $20.55 | $20.95 | $20.52 | 1,909,060 |
| 2017-05-10 | $24.30 | $24.40 | $21.23 | $21.60 | $21.16 | 2,560,929 |
| 2017-05-09 | $24.90 | $25.15 | $24.25 | $24.30 | $23.80 | 641,025 |
| 2017-05-08 | $24.60 | $25.30 | $24.15 | $24.85 | $24.34 | 919,108 |
| 2017-05-05 | $25.00 | $25.05 | $24.60 | $24.80 | $24.29 | 562,147 |
| 2017-05-04 | $25.50 | $25.50 | $24.20 | $24.80 | $24.29 | 830,992 |
| 2017-05-03 | $25.75 | $26.00 | $24.90 | $25.05 | $24.53 | 674,432 |
| 2017-05-02 | $26.05 | $26.23 | $25.75 | $25.90 | $25.37 | 312,176 |
| 2017-05-01 | $26.35 | $26.50 | $25.90 | $26.05 | $25.51 | 497,914 |
| 2017-04-28 | $26.60 | $26.65 | $26.13 | $26.20 | $25.66 | 511,732 |
| 2017-04-27 | $26.70 | $26.70 | $26.20 | $26.40 | $25.86 | 411,063 |
| 2017-04-26 | $26.20 | $27.05 | $26.00 | $26.65 | $26.10 | 979,690 |
| 2017-04-25 | $26.55 | $26.65 | $26.05 | $26.20 | $25.66 | 557,973 |
| 2017-04-24 | $27.00 | $27.00 | $26.15 | $26.25 | $25.71 | 616,041 |
| 2017-04-21 | $26.45 | $26.70 | $26.00 | $26.35 | $25.81 | 505,218 |
| 2017-04-20 | $26.20 | $26.80 | $26.00 | $26.55 | $26.00 | 497,189 |
| 2017-04-19 | $26.25 | $26.95 | $26.00 | $26.00 | $25.46 | 487,140 |
| 2017-04-18 | $25.45 | $26.10 | $25.40 | $26.05 | $25.51 | 583,941 |
| 2017-04-17 | $25.10 | $25.60 | $24.90 | $25.50 | $24.97 | 374,820 |
| 2017-04-13 | $25.20 | $25.20 | $24.80 | $25.00 | $24.49 | 750,333 |
| 2017-04-12 | $25.85 | $26.05 | $25.08 | $25.40 | $24.88 | 690,492 |
| 2017-04-11 | $25.65 | $26.55 | $25.55 | $26.05 | $25.51 | 858,218 |
| 2017-04-10 | $25.10 | $26.30 | $25.05 | $25.90 | $25.37 | 615,534 |
| 2017-04-07 | $25.00 | $25.50 | $24.85 | $25.20 | $24.68 | 658,861 |
| 2017-04-06 | $24.60 | $25.75 | $24.44 | $25.30 | $24.78 | 558,249 |
| 2017-04-05 | $25.35 | $25.75 | $24.60 | $24.65 | $24.14 | 545,306 |
| 2017-04-04 | $24.90 | $25.60 | $24.90 | $25.00 | $24.49 | 600,360 |
| 2017-04-03 | $25.80 | $25.85 | $24.85 | $24.95 | $24.44 | 472,061 |
| 2017-03-31 | $25.45 | $26.18 | $25.45 | $25.75 | $25.22 | 679,887 |
| 2017-03-30 | $25.10 | $25.50 | $25.10 | $25.40 | $24.88 | 454,878 |
| 2017-03-29 | $24.65 | $25.25 | $24.65 | $25.00 | $24.49 | 350,315 |
| 2017-03-28 | $24.00 | $24.78 | $23.75 | $24.65 | $24.14 | 1,013,928 |
| 2017-03-27 | $23.30 | $24.35 | $23.00 | $24.15 | $23.65 | 688,847 |
| 2017-03-24 | $24.25 | $24.50 | $23.60 | $23.80 | $23.31 | 404,789 |
| 2017-03-23 | $23.85 | $24.30 | $23.50 | $24.10 | $23.60 | 807,102 |
| 2017-03-22 | $24.40 | $24.45 | $23.80 | $23.85 | $23.36 | 712,100 |
| 2017-03-21 | $25.60 | $25.60 | $24.30 | $24.45 | $23.95 | 1,083,890 |
| 2017-03-20 | $25.40 | $25.80 | $25.15 | $25.45 | $24.93 | 691,358 |
| 2017-03-17 | $25.10 | $25.45 | $25.00 | $25.40 | $24.88 | 1,220,542 |
| 2017-03-16 | $24.80 | $25.25 | $24.50 | $25.00 | $24.49 | 546,954 |
| 2017-03-15 | $24.25 | $24.95 | $24.10 | $24.65 | $24.14 | 775,526 |
| 2017-03-14 | $24.05 | $24.35 | $23.60 | $24.10 | $23.60 | 488,220 |
| 2017-03-13 | $24.35 | $24.90 | $24.30 | $24.50 | $24.00 | 555,513 |
| 2017-03-10 | $25.20 | $25.20 | $24.33 | $24.35 | $23.85 | 645,802 |
| 2017-03-09 | $25.55 | $25.75 | $24.55 | $24.90 | $24.39 | 770,087 |
| 2017-03-08 | $26.35 | $26.35 | $25.50 | $25.55 | $25.02 | 688,665 |
| 2017-03-07 | $26.45 | $26.69 | $25.95 | $26.20 | $25.66 | 621,591 |
| 2017-03-06 | $26.75 | $27.00 | $26.45 | $26.60 | $26.05 | 563,109 |
| 2017-03-03 | $27.30 | $27.35 | $26.75 | $26.85 | $26.30 | 397,130 |
| 2017-03-02 | $27.75 | $28.05 | $27.10 | $27.20 | $26.64 | 568,189 |
| 2017-03-01 | $28.65 | $28.80 | $27.55 | $27.90 | $27.33 | 861,259 |
| 2017-02-28 | $27.70 | $28.35 | $27.53 | $27.80 | $27.23 | 560,666 |
| 2017-02-27 | $26.85 | $28.15 | $26.75 | $27.75 | $27.18 | 947,904 |
| 2017-02-24 | $26.30 | $26.95 | $26.05 | $26.80 | $26.21 | 367,901 |
| 2017-02-23 | $26.45 | $27.35 | $26.40 | $26.70 | $26.11 | 687,074 |
| 2017-02-22 | $26.30 | $26.50 | $25.95 | $26.40 | $25.82 | 526,643 |
| 2017-02-21 | $27.00 | $27.10 | $26.35 | $26.50 | $25.92 | 632,130 |
| 2017-02-17 | $26.65 | $26.85 | $26.35 | $26.80 | $26.21 | 506,598 |
| 2017-02-16 | $27.15 | $27.20 | $26.40 | $26.80 | $26.21 | 595,334 |
| 2017-02-15 | $27.20 | $27.21 | $26.65 | $27.15 | $26.55 | 705,947 |
| 2017-02-14 | $27.55 | $27.65 | $26.90 | $27.20 | $26.60 | 853,394 |
| 2017-02-13 | $28.15 | $28.40 | $27.50 | $27.70 | $27.09 | 880,688 |
| 2017-02-10 | $28.20 | $28.50 | $28.05 | $28.20 | $27.58 | 832,976 |
| 2017-02-09 | $27.90 | $28.65 | $27.65 | $27.75 | $27.14 | 733,746 |
| 2017-02-08 | $28.10 | $28.15 | $27.40 | $27.80 | $27.19 | 683,793 |
| 2017-02-07 | $28.30 | $28.45 | $27.60 | $28.35 | $27.73 | 847,873 |
| 2017-02-06 | $28.05 | $28.75 | $27.70 | $27.95 | $27.34 | 1,250,564 |
| 2017-02-03 | $27.50 | $29.00 | $27.15 | $28.90 | $28.26 | 1,077,828 |
| 2017-02-02 | $27.40 | $27.75 | $26.40 | $27.45 | $26.85 | 1,879,434 |
| 2017-02-01 | $27.30 | $27.45 | $26.13 | $27.40 | $26.80 | 8,346,426 |
| 2017-01-31 | $25.75 | $26.95 | $25.00 | $26.75 | $26.16 | 828,602 |
| 2017-01-30 | $25.55 | $26.30 | $25.10 | $26.00 | $25.43 | 673,211 |
| 2017-01-27 | $25.75 | $25.95 | $25.45 | $25.90 | $25.33 | 489,480 |
| 2017-01-26 | $26.15 | $26.30 | $25.25 | $25.65 | $25.09 | 456,267 |
| 2017-01-25 | $25.45 | $26.30 | $25.20 | $26.00 | $25.43 | 1,004,108 |
| 2017-01-24 | $24.20 | $25.45 | $24.00 | $24.90 | $24.35 | 666,009 |
| 2017-01-23 | $24.40 | $24.75 | $23.45 | $23.95 | $23.42 | 857,409 |
| 2017-01-20 | $25.75 | $25.95 | $24.40 | $24.60 | $24.06 | 924,386 |
| 2017-01-19 | $25.35 | $25.70 | $24.65 | $25.65 | $25.09 | 576,957 |
| 2017-01-18 | $25.45 | $25.90 | $25.15 | $25.35 | $24.79 | 566,906 |
| 2017-01-17 | $26.90 | $26.95 | $25.10 | $25.45 | $24.89 | 832,791 |
| 2017-01-13 | $26.70 | $27.50 | $26.65 | $26.95 | $26.36 | 432,654 |
| 2017-01-12 | $26.90 | $26.90 | $25.65 | $26.55 | $25.97 | 442,355 |
| 2017-01-11 | $26.50 | $26.85 | $26.20 | $26.80 | $26.21 | 367,782 |
| 2017-01-10 | $26.45 | $26.70 | $26.20 | $26.55 | $25.97 | 599,887 |
| 2017-01-09 | $26.45 | $26.60 | $26.00 | $26.25 | $25.67 | 468,210 |
| 2017-01-06 | $27.10 | $27.10 | $26.35 | $26.65 | $26.06 | 729,036 |
| 2017-01-05 | $28.30 | $28.55 | $26.90 | $26.95 | $26.36 | 607,772 |
| 2017-01-04 | $27.40 | $28.65 | $27.35 | $28.60 | $27.97 | 982,185 |
| 2017-01-03 | $26.90 | $27.30 | $26.50 | $27.10 | $26.50 | 562,086 |
| 2016-12-30 | $26.90 | $26.95 | $26.30 | $26.50 | $25.92 | 690,890 |
| 2016-12-29 | $27.15 | $27.45 | $26.60 | $26.75 | $26.16 | 440,979 |
| 2016-12-28 | $28.10 | $28.40 | $27.15 | $27.15 | $26.55 | 487,266 |
| 2016-12-27 | $27.35 | $28.20 | $27.35 | $28.05 | $27.43 | 372,972 |
| 2016-12-23 | $27.45 | $27.60 | $27.05 | $27.40 | $26.80 | 228,133 |
| 2016-12-22 | $26.90 | $27.45 | $26.55 | $27.25 | $26.65 | 395,320 |
| 2016-12-21 | $27.30 | $27.65 | $26.75 | $27.05 | $26.45 | 341,064 |
| 2016-12-20 | $27.45 | $27.75 | $26.70 | $27.45 | $26.85 | 554,769 |
| 2016-12-19 | $26.55 | $27.35 | $26.40 | $27.35 | $26.75 | 810,518 |
| 2016-12-16 | $27.20 | $27.40 | $26.40 | $26.60 | $26.01 | 1,214,640 |
| 2016-12-15 | $27.10 | $27.80 | $27.00 | $27.05 | $26.45 | 577,009 |
| 2016-12-14 | $27.85 | $28.05 | $26.95 | $27.05 | $26.45 | 481,667 |
| 2016-12-13 | $28.30 | $28.75 | $27.45 | $27.90 | $27.29 | 486,358 |
| 2016-12-12 | $29.15 | $29.55 | $28.25 | $28.30 | $27.68 | 600,371 |
| 2016-12-09 | $29.85 | $30.20 | $29.25 | $29.35 | $28.70 | 599,887 |
| 2016-12-08 | $30.30 | $30.30 | $29.15 | $29.95 | $29.29 | 785,274 |
| 2016-12-07 | $28.80 | $29.95 | $28.55 | $29.80 | $29.14 | 749,805 |
| 2016-12-06 | $27.95 | $29.00 | $27.80 | $28.80 | $28.17 | 881,232 |
| 2016-12-05 | $27.55 | $28.30 | $27.40 | $28.10 | $27.48 | 708,965 |
| 2016-12-02 | $27.60 | $27.80 | $27.00 | $27.05 | $26.45 | 443,534 |
| 2016-12-01 | $27.70 | $28.45 | $27.20 | $27.70 | $27.09 | 637,955 |
| 2016-11-30 | $27.50 | $28.00 | $27.40 | $27.80 | $27.19 | 671,643 |
| 2016-11-29 | $27.70 | $27.85 | $27.15 | $27.20 | $26.60 | 395,072 |
| 2016-11-28 | $28.65 | $28.90 | $27.70 | $27.75 | $27.10 | 552,102 |
| 2016-11-25 | $28.80 | $29.10 | $28.40 | $28.90 | $28.22 | 347,453 |
| 2016-11-23 | $28.65 | $29.25 | $28.40 | $28.95 | $28.27 | 530,266 |
| 2016-11-22 | $27.65 | $28.70 | $27.40 | $28.45 | $27.78 | 985,005 |
| 2016-11-21 | $27.50 | $27.80 | $26.80 | $27.30 | $26.66 | 903,009 |
| 2016-11-18 | $28.05 | $28.35 | $27.15 | $27.15 | $26.51 | 681,371 |
| 2016-11-17 | $28.55 | $28.55 | $27.51 | $27.95 | $27.29 | 722,340 |
| 2016-11-16 | $28.25 | $28.80 | $28.00 | $28.15 | $27.49 | 622,847 |
| 2016-11-15 | $29.50 | $29.50 | $27.80 | $28.55 | $27.88 | 912,737 |
| 2016-11-14 | $29.20 | $31.00 | $29.00 | $30.30 | $29.59 | 1,740,533 |
| 2016-11-11 | $27.55 | $28.98 | $27.55 | $28.95 | $28.27 | 643,215 |
| 2016-11-10 | $28.70 | $29.25 | $27.70 | $27.80 | $27.15 | 802,039 |
| 2016-11-09 | $25.90 | $28.25 | $25.90 | $27.85 | $27.20 | 1,095,064 |
| 2016-11-08 | $25.15 | $25.65 | $24.45 | $25.45 | $24.85 | 889,997 |
| 2016-11-07 | $25.20 | $26.15 | $24.80 | $25.15 | $24.56 | 902,138 |
| 2016-11-04 | $22.85 | $25.68 | $22.80 | $25.05 | $24.46 | 1,528,583 |
| 2016-11-03 | $24.50 | $25.45 | $22.40 | $23.15 | $22.61 | 1,202,896 |
| 2016-11-02 | $24.50 | $24.50 | $23.30 | $23.90 | $23.34 | 755,684 |
| 2016-11-01 | $23.95 | $24.70 | $23.95 | $24.45 | $23.88 | 791,521 |
| 2016-10-31 | $23.65 | $24.03 | $23.45 | $23.70 | $23.14 | 686,106 |
| 2016-10-28 | $23.35 | $23.76 | $23.20 | $23.50 | $22.95 | 676,418 |
| 2016-10-27 | $24.45 | $24.45 | $23.73 | $23.90 | $23.34 | 580,055 |
| 2016-10-26 | $23.75 | $24.80 | $23.65 | $24.20 | $23.63 | 768,284 |
| 2016-10-25 | $24.30 | $24.60 | $23.55 | $23.80 | $23.24 | 579,504 |
| 2016-10-24 | $24.50 | $24.75 | $23.50 | $24.30 | $23.73 | 981,800 |
| 2016-10-21 | $23.40 | $23.90 | $23.10 | $23.70 | $23.14 | 561,559 |
| 2016-10-20 | $23.45 | $23.85 | $23.13 | $23.65 | $23.10 | 470,731 |
| 2016-10-19 | $24.30 | $24.65 | $23.40 | $23.40 | $22.85 | 650,352 |
| 2016-10-18 | $24.30 | $24.55 | $23.30 | $24.25 | $23.68 | 1,381,665 |
| 2016-10-17 | $24.05 | $24.30 | $23.35 | $23.95 | $23.39 | 645,408 |
| 2016-10-14 | $24.40 | $24.54 | $23.89 | $24.10 | $23.54 | 444,647 |
| 2016-10-13 | $24.20 | $24.27 | $23.93 | $24.18 | $23.61 | 538,394 |
| 2016-10-12 | $24.81 | $25.10 | $24.18 | $24.58 | $24.00 | 578,862 |
| 2016-10-11 | $25.69 | $25.84 | $24.54 | $24.73 | $24.15 | 603,662 |
| 2016-10-10 | $25.81 | $26.53 | $25.81 | $25.88 | $25.27 | 610,976 |
| 2016-10-07 | $26.52 | $26.65 | $25.20 | $25.59 | $24.99 | 1,073,458 |
| 2016-10-06 | $27.94 | $27.94 | $26.81 | $27.00 | $26.37 | 717,091 |
| 2016-10-05 | $27.62 | $28.84 | $27.54 | $28.48 | $27.81 | 502,858 |
| 2016-10-04 | $27.90 | $28.27 | $27.32 | $27.83 | $27.18 | 588,118 |
| 2016-10-03 | $27.77 | $27.93 | $27.43 | $27.65 | $27.00 | 624,805 |
| 2016-09-30 | $27.58 | $28.07 | $27.15 | $27.88 | $27.23 | 446,337 |
| 2016-09-29 | $27.75 | $27.97 | $27.01 | $27.28 | $26.64 | 518,918 |
| 2016-09-28 | $27.45 | $27.87 | $27.00 | $27.70 | $27.05 | 450,470 |
| 2016-09-27 | $27.00 | $27.67 | $26.94 | $27.30 | $26.66 | 527,416 |
| 2016-09-26 | $26.65 | $27.30 | $26.36 | $27.10 | $26.46 | 543,323 |
| 2016-09-23 | $26.83 | $27.11 | $26.57 | $26.70 | $26.07 | 752,477 |
| 2016-09-22 | $27.00 | $27.33 | $26.79 | $26.92 | $26.29 | 974,136 |
| 2016-09-21 | $27.09 | $27.20 | $26.31 | $26.74 | $26.11 | 971,539 |
| 2016-09-20 | $28.31 | $28.31 | $26.92 | $26.96 | $26.33 | 963,524 |
| 2016-09-19 | $28.99 | $29.03 | $27.86 | $28.01 | $27.35 | 478,001 |
| 2016-09-16 | $29.95 | $30.34 | $28.01 | $28.67 | $28.00 | 1,648,479 |
| 2016-09-15 | $29.86 | $30.14 | $29.40 | $30.01 | $29.31 | 762,583 |
| 2016-09-14 | $31.94 | $32.13 | $29.53 | $29.92 | $29.22 | 1,136,846 |
| 2016-09-13 | $32.19 | $32.60 | $31.50 | $32.10 | $31.35 | 632,068 |
| 2016-09-12 | $31.04 | $32.88 | $30.84 | $32.72 | $31.95 | 838,163 |
| 2016-09-09 | $32.57 | $32.87 | $31.44 | $31.44 | $30.70 | 412,249 |
| 2016-09-08 | $33.15 | $33.23 | $32.01 | $33.06 | $32.29 | 902,191 |
| 2016-09-07 | $32.81 | $33.42 | $32.71 | $33.25 | $32.47 | 395,406 |
| 2016-09-06 | $33.23 | $33.59 | $32.39 | $32.84 | $32.07 | 403,428 |
| 2016-09-02 | $32.55 | $33.75 | $32.35 | $33.23 | $32.45 | 404,329 |
| 2016-09-01 | $31.87 | $32.17 | $31.27 | $32.17 | $31.42 | 334,210 |
| 2016-08-31 | $32.04 | $32.14 | $31.34 | $31.86 | $31.11 | 435,619 |
| 2016-08-30 | $32.50 | $32.58 | $31.71 | $32.18 | $31.43 | 284,985 |
| 2016-08-29 | $31.98 | $32.74 | $31.98 | $32.56 | $31.76 | 368,406 |
| 2016-08-26 | $31.51 | $32.17 | $31.25 | $31.98 | $31.19 | 517,619 |
| 2016-08-25 | $31.45 | $32.55 | $31.21 | $31.49 | $30.71 | 550,573 |
| 2016-08-24 | $32.06 | $32.59 | $31.63 | $31.66 | $30.88 | 434,415 |
| 2016-08-23 | $32.10 | $32.37 | $31.98 | $32.12 | $31.33 | 263,551 |
| 2016-08-22 | $31.96 | $31.98 | $31.20 | $31.90 | $31.11 | 174,448 |
| 2016-08-19 | $32.14 | $32.24 | $31.84 | $32.05 | $31.26 | 359,696 |
| 2016-08-18 | $31.12 | $32.42 | $31.01 | $32.26 | $31.46 | 497,107 |
| 2016-08-17 | $31.49 | $31.50 | $30.85 | $31.19 | $30.42 | 541,059 |
| 2016-08-16 | $31.86 | $31.91 | $30.99 | $31.54 | $30.76 | 497,936 |
| 2016-08-15 | $31.20 | $32.28 | $31.03 | $32.15 | $31.36 | 584,030 |
| 2016-08-12 | $30.71 | $31.02 | $30.54 | $31.00 | $30.24 | 447,377 |
| 2016-08-11 | $30.15 | $30.91 | $29.96 | $30.83 | $30.07 | 418,313 |
| 2016-08-10 | $30.72 | $30.72 | $29.90 | $30.20 | $29.46 | 484,397 |
| 2016-08-09 | $30.37 | $30.71 | $30.21 | $30.69 | $29.93 | 449,724 |
| 2016-08-08 | $30.64 | $30.79 | $30.12 | $30.29 | $29.54 | 554,487 |
| 2016-08-05 | $29.54 | $30.92 | $29.37 | $30.74 | $29.98 | 787,305 |
| 2016-08-04 | $30.10 | $30.27 | $29.09 | $29.18 | $28.46 | 1,018,477 |
| 2016-08-03 | $29.60 | $30.70 | $29.38 | $30.08 | $29.34 | 872,357 |
| 2016-08-02 | $30.20 | $30.49 | $29.14 | $29.57 | $28.84 | 1,071,839 |
| 2016-08-01 | $30.83 | $31.18 | $29.81 | $30.22 | $29.48 | 1,693,134 |
| 2016-07-29 | $29.60 | $31.05 | $28.43 | $30.83 | $30.07 | 2,787,074 |
| 2016-07-28 | $35.67 | $36.36 | $29.10 | $29.93 | $29.19 | 5,579,886 |
| 2016-07-27 | $39.28 | $39.92 | $38.90 | $39.31 | $38.34 | 545,360 |
| 2016-07-26 | $38.35 | $39.18 | $38.08 | $39.11 | $38.15 | 510,005 |
| 2016-07-25 | $39.11 | $39.32 | $38.40 | $38.43 | $37.48 | 394,882 |
| 2016-07-22 | $38.61 | $39.45 | $38.06 | $39.40 | $38.43 | 452,705 |
| 2016-07-21 | $38.63 | $39.56 | $38.63 | $38.94 | $37.98 | 546,316 |
| 2016-07-20 | $37.93 | $38.86 | $37.42 | $38.54 | $37.59 | 322,852 |
| 2016-07-19 | $37.89 | $38.30 | $37.53 | $37.87 | $36.94 | 408,754 |
| 2016-07-18 | $37.70 | $38.25 | $37.00 | $38.17 | $37.23 | 414,268 |
| 2016-07-15 | $37.21 | $38.03 | $36.81 | $37.94 | $37.00 | 729,281 |
| 2016-07-14 | $37.09 | $37.25 | $36.46 | $36.91 | $36.00 | 614,828 |
| 2016-07-13 | $36.81 | $37.00 | $36.31 | $36.49 | $35.59 | 451,411 |
| 2016-07-12 | $36.32 | $37.17 | $36.00 | $36.77 | $35.86 | 592,268 |
| 2016-07-11 | $35.56 | $36.28 | $35.40 | $35.95 | $35.06 | 608,642 |
| 2016-07-08 | $33.92 | $35.96 | $33.77 | $35.75 | $34.87 | 952,168 |
| 2016-07-07 | $33.56 | $34.56 | $32.85 | $33.28 | $32.46 | 525,946 |
| 2016-07-06 | $33.55 | $33.76 | $32.16 | $33.38 | $32.56 | 1,040,674 |
| 2016-07-05 | $35.30 | $35.50 | $33.33 | $33.65 | $32.82 | 550,274 |
| 2016-07-01 | $35.43 | $36.50 | $35.14 | $35.67 | $34.79 | 510,871 |
| 2016-06-30 | $33.87 | $35.52 | $33.51 | $35.50 | $34.62 | 879,525 |
| 2016-06-29 | $33.57 | $34.21 | $33.11 | $33.87 | $33.04 | 639,550 |
| 2016-06-28 | $33.34 | $33.90 | $32.35 | $33.01 | $32.20 | 1,076,495 |
| 2016-06-27 | $35.67 | $35.90 | $32.61 | $32.84 | $32.03 | 973,398 |
| 2016-06-24 | $37.75 | $37.80 | $36.04 | $36.11 | $35.22 | 4,533,193 |
| 2016-06-23 | $39.56 | $40.09 | $39.04 | $39.50 | $38.53 | 631,854 |
| 2016-06-22 | $39.05 | $39.37 | $38.74 | $38.94 | $37.98 | 360,875 |
| 2016-06-21 | $38.88 | $39.35 | $38.65 | $39.10 | $38.14 | 517,903 |
| 2016-06-20 | $38.96 | $40.00 | $38.72 | $38.95 | $37.99 | 417,657 |
| 2016-06-17 | $37.44 | $38.81 | $37.09 | $38.27 | $37.33 | 710,130 |
| 2016-06-16 | $37.36 | $37.69 | $36.71 | $37.44 | $36.52 | 426,141 |
| 2016-06-15 | $37.53 | $38.87 | $37.32 | $37.82 | $36.89 | 404,053 |
| 2016-06-14 | $37.98 | $38.51 | $36.99 | $37.42 | $36.50 | 385,296 |
| 2016-06-13 | $39.09 | $39.74 | $38.04 | $38.24 | $37.30 | 397,894 |
| 2016-06-10 | $39.32 | $39.36 | $38.49 | $38.94 | $37.98 | 441,818 |
| 2016-06-09 | $39.64 | $39.84 | $39.42 | $39.70 | $38.72 | 400,588 |
| 2016-06-08 | $39.67 | $40.00 | $39.15 | $39.77 | $38.79 | 443,713 |
| 2016-06-07 | $39.19 | $40.00 | $38.91 | $39.51 | $38.54 | 372,315 |
| 2016-06-06 | $38.33 | $39.63 | $38.33 | $39.25 | $38.28 | 574,729 |
| 2016-06-03 | $38.31 | $38.43 | $37.24 | $38.28 | $37.34 | 402,151 |
| 2016-06-02 | $37.34 | $38.41 | $37.34 | $38.37 | $37.42 | 459,348 |
| 2016-06-01 | $37.41 | $37.59 | $36.05 | $37.39 | $36.47 | 530,816 |
| 2016-05-31 | $37.86 | $38.43 | $37.41 | $37.73 | $36.80 | 445,916 |
| 2016-05-27 | $37.67 | $38.20 | $37.34 | $37.58 | $36.65 | 283,236 |
| 2016-05-26 | $37.80 | $38.23 | $37.46 | $37.81 | $36.88 | 420,485 |
| 2016-05-25 | $36.51 | $37.84 | $36.51 | $37.78 | $36.81 | 469,192 |
| 2016-05-24 | $35.62 | $36.54 | $35.56 | $36.30 | $35.37 | 314,257 |
| 2016-05-23 | $36.42 | $36.82 | $35.71 | $35.75 | $34.83 | 395,165 |
| 2016-05-20 | $35.60 | $36.79 | $35.60 | $36.41 | $35.47 | 424,112 |
| 2016-05-19 | $36.34 | $36.94 | $35.22 | $35.57 | $34.66 | 630,072 |
| 2016-05-18 | $37.04 | $38.01 | $36.47 | $36.75 | $35.81 | 615,783 |
| 2016-05-17 | $37.18 | $38.28 | $36.86 | $37.23 | $36.27 | 586,723 |
| 2016-05-16 | $36.43 | $37.46 | $36.43 | $37.32 | $36.36 | 451,137 |
| 2016-05-13 | $36.15 | $36.83 | $35.65 | $36.01 | $35.09 | 418,261 |
| 2016-05-12 | $37.23 | $37.53 | $35.69 | $36.18 | $35.25 | 525,386 |
| 2016-05-11 | $37.67 | $38.12 | $36.78 | $37.03 | $36.08 | 553,120 |
| 2016-05-10 | $35.76 | $37.81 | $35.70 | $37.70 | $36.73 | 865,487 |
| 2016-05-09 | $35.58 | $36.05 | $35.20 | $35.66 | $34.74 | 884,714 |
| 2016-05-06 | $35.25 | $36.12 | $35.03 | $35.44 | $34.53 | 776,373 |
| 2016-05-05 | $37.12 | $37.39 | $35.21 | $35.85 | $34.93 | 1,412,496 |
| 2016-05-04 | $33.69 | $38.74 | $32.47 | $37.11 | $36.16 | 3,833,406 |
| 2016-05-03 | $35.13 | $35.33 | $34.31 | $34.55 | $33.66 | 1,082,634 |
| 2016-05-02 | $36.15 | $36.38 | $34.83 | $35.72 | $34.80 | 727,110 |
| 2016-04-29 | $37.58 | $37.80 | $36.03 | $36.18 | $35.25 | 1,054,244 |
| 2016-04-28 | $36.68 | $38.00 | $36.38 | $37.61 | $36.64 | 1,097,463 |
| 2016-04-27 | $36.51 | $37.09 | $36.30 | $36.90 | $35.95 | 459,507 |
| 2016-04-26 | $35.37 | $36.34 | $34.88 | $36.32 | $35.39 | 490,763 |
| 2016-04-25 | $36.40 | $36.66 | $35.05 | $35.25 | $34.34 | 461,816 |
| 2016-04-22 | $35.95 | $36.81 | $35.95 | $36.62 | $35.68 | 448,105 |
| 2016-04-21 | $36.04 | $36.42 | $35.74 | $35.79 | $34.87 | 285,215 |
| 2016-04-20 | $35.88 | $36.35 | $35.66 | $35.87 | $34.95 | 318,634 |
| 2016-04-19 | $36.19 | $36.34 | $35.59 | $35.80 | $34.88 | 393,322 |
| 2016-04-18 | $35.50 | $36.27 | $35.06 | $35.82 | $34.90 | 869,737 |
| 2016-04-15 | $35.10 | $35.95 | $35.03 | $35.73 | $34.81 | 582,095 |
| 2016-04-14 | $34.59 | $35.52 | $34.44 | $35.25 | $34.34 | 617,302 |
| 2016-04-13 | $33.10 | $34.44 | $33.03 | $34.26 | $33.38 | 662,702 |
| 2016-04-12 | $32.36 | $33.26 | $32.30 | $32.88 | $32.04 | 438,315 |
| 2016-04-11 | $32.06 | $32.52 | $31.63 | $31.98 | $31.16 | 364,934 |
| 2016-04-08 | $31.86 | $32.99 | $31.74 | $32.06 | $31.24 | 318,487 |
| 2016-04-07 | $31.57 | $32.00 | $31.30 | $31.38 | $30.57 | 713,931 |
| 2016-04-06 | $30.98 | $31.65 | $30.61 | $31.61 | $30.80 | 630,068 |
| 2016-04-05 | $30.25 | $31.40 | $29.97 | $30.86 | $30.07 | 719,459 |
| 2016-04-04 | $30.69 | $31.63 | $30.39 | $30.44 | $29.66 | 466,855 |
| 2016-04-01 | $31.07 | $31.07 | $30.35 | $30.86 | $30.07 | 442,709 |
| 2016-03-31 | $31.73 | $31.93 | $31.15 | $31.48 | $30.67 | 421,932 |
| 2016-03-30 | $31.51 | $32.11 | $30.97 | $31.77 | $30.95 | 475,148 |
| 2016-03-29 | $30.05 | $31.28 | $29.34 | $31.22 | $30.42 | 590,964 |
| 2016-03-28 | $32.18 | $32.20 | $30.02 | $30.34 | $29.56 | 744,190 |
| 2016-03-24 | $31.65 | $32.09 | $30.81 | $32.02 | $31.20 | 515,687 |
| 2016-03-23 | $32.95 | $33.01 | $32.00 | $32.01 | $31.19 | 441,450 |
| 2016-03-22 | $32.92 | $33.45 | $32.37 | $33.04 | $32.19 | 394,957 |
| 2016-03-21 | $32.80 | $33.83 | $32.80 | $33.25 | $32.40 | 537,954 |
| 2016-03-18 | $31.61 | $33.65 | $31.61 | $33.11 | $32.26 | 1,233,076 |
| 2016-03-17 | $29.88 | $32.08 | $29.49 | $31.81 | $30.99 | 932,555 |
| 2016-03-16 | $29.32 | $29.95 | $29.02 | $29.80 | $29.03 | 738,239 |
| 2016-03-15 | $30.20 | $30.26 | $29.02 | $29.34 | $28.59 | 519,297 |
| 2016-03-14 | $29.97 | $30.67 | $29.73 | $30.48 | $29.70 | 364,934 |
| 2016-03-11 | $29.97 | $30.44 | $29.93 | $30.28 | $29.50 | 503,701 |
| 2016-03-10 | $30.23 | $30.58 | $28.33 | $29.70 | $28.94 | 575,947 |
| 2016-03-09 | $30.00 | $30.50 | $29.59 | $30.21 | $29.43 | 443,531 |
| 2016-03-08 | $31.60 | $31.60 | $29.15 | $29.82 | $29.05 | 834,236 |
| 2016-03-07 | $31.28 | $31.91 | $31.28 | $31.76 | $30.94 | 923,649 |
| 2016-03-04 | $31.87 | $33.09 | $31.46 | $31.66 | $30.85 | 1,020,873 |
| 2016-03-03 | $30.98 | $31.81 | $30.98 | $31.77 | $30.95 | 757,128 |
| 2016-03-02 | $30.12 | $31.20 | $29.78 | $31.16 | $30.36 | 628,894 |
| 2016-03-01 | $30.72 | $30.74 | $29.40 | $30.29 | $29.51 | 829,775 |
| 2016-02-29 | $30.22 | $30.82 | $30.22 | $30.46 | $29.68 | 560,127 |
| 2016-02-26 | $29.69 | $30.58 | $29.49 | $30.19 | $29.41 | 418,412 |
| 2016-02-25 | $29.27 | $29.85 | $28.75 | $29.61 | $28.81 | 679,896 |
| 2016-02-24 | $29.83 | $29.83 | $28.08 | $29.27 | $28.48 | 726,577 |
| 2016-02-23 | $29.90 | $30.93 | $29.43 | $30.17 | $29.36 | 843,704 |
| 2016-02-22 | $28.56 | $30.00 | $28.52 | $29.84 | $29.04 | 1,111,743 |
| 2016-02-19 | $27.49 | $28.34 | $27.13 | $27.39 | $26.65 | 1,062,885 |
| 2016-02-18 | $27.34 | $28.31 | $27.12 | $27.87 | $27.12 | 992,277 |
| 2016-02-17 | $25.85 | $27.64 | $25.73 | $27.38 | $26.64 | 2,352,714 |
| 2016-02-16 | $23.87 | $25.67 | $23.52 | $25.49 | $24.80 | 2,873,304 |
| 2016-02-12 | $23.74 | $24.35 | $23.37 | $23.58 | $22.94 | 957,060 |
| 2016-02-11 | $24.72 | $24.94 | $22.94 | $23.71 | $23.07 | 1,615,462 |
| 2016-02-10 | $25.30 | $25.88 | $24.84 | $25.32 | $24.64 | 728,407 |
| 2016-02-09 | $25.27 | $25.86 | $24.82 | $25.09 | $24.41 | 1,301,229 |
| 2016-02-08 | $26.73 | $26.74 | $25.10 | $25.63 | $24.94 | 989,342 |
| 2016-02-05 | $27.06 | $27.67 | $26.37 | $26.90 | $26.17 | 1,606,112 |
| 2016-02-04 | $25.88 | $28.01 | $25.72 | $26.96 | $26.23 | 1,720,281 |
| 2016-02-03 | $23.84 | $25.86 | $23.00 | $25.79 | $25.09 | 2,078,833 |
| 2016-02-02 | $25.05 | $25.16 | $23.44 | $23.53 | $22.90 | 1,433,290 |
| 2016-02-01 | $25.03 | $25.74 | $24.50 | $25.19 | $24.51 | 1,662,802 |
| 2016-01-29 | $26.76 | $26.76 | $24.31 | $25.50 | $24.81 | 2,885,355 |
| 2016-01-28 | $29.47 | $30.58 | $26.57 | $26.82 | $26.10 | 2,831,155 |
| 2016-01-27 | $30.75 | $30.96 | $29.30 | $30.37 | $29.55 | 1,464,458 |
| 2016-01-26 | $30.83 | $31.33 | $30.45 | $31.00 | $30.16 | 1,201,376 |
| 2016-01-25 | $31.55 | $32.00 | $30.55 | $30.66 | $29.83 | 1,022,316 |
| 2016-01-22 | $32.37 | $32.82 | $31.03 | $31.84 | $30.98 | 899,422 |
| 2016-01-21 | $31.32 | $33.10 | $31.18 | $31.99 | $31.13 | 693,759 |
| 2016-01-20 | $31.54 | $31.90 | $30.13 | $31.47 | $30.62 | 879,701 |
| 2016-01-19 | $32.85 | $32.86 | $31.41 | $32.04 | $31.18 | 963,988 |
| 2016-01-15 | $31.83 | $33.04 | $31.20 | $32.56 | $31.68 | 1,017,318 |
| 2016-01-14 | $33.39 | $33.39 | $31.77 | $32.76 | $31.88 | 928,587 |
| 2016-01-13 | $34.90 | $35.48 | $32.93 | $33.33 | $32.43 | 1,003,263 |
| 2016-01-12 | $35.82 | $35.99 | $33.94 | $34.64 | $33.71 | 671,730 |
| 2016-01-11 | $36.00 | $36.29 | $35.22 | $35.52 | $34.56 | 1,103,419 |
| 2016-01-08 | $36.13 | $36.56 | $35.71 | $35.85 | $34.88 | 897,381 |
| 2016-01-07 | $35.32 | $36.10 | $34.76 | $35.76 | $34.80 | 1,485,606 |
| 2016-01-06 | $38.07 | $38.31 | $35.72 | $36.07 | $35.10 | 1,111,315 |
| 2016-01-05 | $40.22 | $40.36 | $38.57 | $38.60 | $37.56 | 1,315,230 |
| 2016-01-04 | $39.34 | $40.33 | $39.11 | $40.03 | $38.95 | 1,072,488 |
| 2015-12-31 | $39.66 | $40.10 | $39.27 | $39.75 | $38.68 | 977,947 |
| 2015-12-30 | $40.86 | $41.14 | $39.59 | $39.96 | $38.88 | 1,581,179 |
| 2015-12-29 | $35.21 | $41.00 | $35.10 | $40.98 | $39.87 | 3,047,246 |
| 2015-12-28 | $34.20 | $34.90 | $33.61 | $34.42 | $33.49 | 745,105 |
| 2015-12-24 | $34.27 | $34.87 | $34.13 | $34.40 | $33.47 | 245,264 |
| 2015-12-23 | $33.74 | $34.42 | $33.16 | $34.42 | $33.49 | 416,243 |
| 2015-12-22 | $33.25 | $33.96 | $32.92 | $33.55 | $32.65 | 642,059 |
| 2015-12-21 | $33.89 | $34.05 | $32.82 | $33.17 | $32.28 | 746,221 |
| 2015-12-18 | $33.79 | $34.00 | $32.84 | $33.52 | $32.62 | 1,028,582 |
| 2015-12-17 | $36.10 | $36.10 | $33.94 | $33.96 | $33.04 | 756,074 |
| 2015-12-16 | $34.98 | $36.17 | $34.57 | $36.02 | $35.05 | 859,553 |
| 2015-12-15 | $34.66 | $35.02 | $34.05 | $34.59 | $33.66 | 753,304 |
| 2015-12-14 | $35.65 | $35.95 | $34.01 | $34.30 | $33.37 | 775,313 |
| 2015-12-11 | $36.90 | $37.12 | $35.57 | $35.70 | $34.74 | 702,685 |
| 2015-12-10 | $36.82 | $37.79 | $36.72 | $37.43 | $36.42 | 574,647 |
| 2015-12-09 | $36.74 | $37.85 | $36.55 | $36.69 | $35.70 | 974,425 |
| 2015-12-08 | $36.68 | $37.00 | $35.97 | $36.78 | $35.79 | 983,672 |
| 2015-12-07 | $38.27 | $38.35 | $36.93 | $37.07 | $36.07 | 662,610 |
| 2015-12-04 | $38.96 | $39.51 | $38.14 | $38.29 | $37.26 | 1,089,818 |
| 2015-12-03 | $39.23 | $39.55 | $38.88 | $38.96 | $37.91 | 744,055 |
| 2015-12-02 | $39.98 | $39.98 | $38.95 | $39.06 | $38.01 | 907,369 |
| 2015-12-01 | $40.20 | $40.59 | $39.97 | $40.17 | $39.09 | 736,168 |
| 2015-11-30 | $39.49 | $40.26 | $39.16 | $40.05 | $38.97 | 652,818 |
| 2015-11-27 | $39.56 | $39.98 | $39.11 | $39.44 | $38.38 | 207,713 |
| 2015-11-25 | $39.11 | $39.77 | $38.92 | $39.74 | $38.63 | 295,686 |
| 2015-11-24 | $39.65 | $39.77 | $38.92 | $39.12 | $38.03 | 973,880 |
| 2015-11-23 | $39.39 | $40.40 | $39.16 | $39.75 | $38.64 | 635,241 |
| 2015-11-20 | $40.17 | $40.82 | $39.22 | $39.73 | $38.62 | 805,951 |
| 2015-11-19 | $39.93 | $40.41 | $39.73 | $40.17 | $39.05 | 405,287 |
| 2015-11-18 | $40.15 | $40.67 | $39.45 | $39.76 | $38.65 | 597,878 |
| 2015-11-17 | $40.40 | $40.64 | $39.80 | $40.00 | $38.88 | 475,759 |
| 2015-11-16 | $38.86 | $40.30 | $38.71 | $40.25 | $39.12 | 642,303 |
| 2015-11-13 | $39.00 | $39.19 | $38.25 | $38.80 | $37.72 | 899,271 |
| 2015-11-12 | $40.78 | $40.80 | $39.11 | $39.17 | $38.08 | 537,206 |
| 2015-11-11 | $42.72 | $42.74 | $40.83 | $40.85 | $39.71 | 639,978 |
| 2015-11-10 | $42.18 | $42.82 | $42.03 | $42.55 | $41.36 | 549,045 |
| 2015-11-09 | $43.91 | $44.08 | $42.13 | $42.43 | $41.24 | 561,817 |
| 2015-11-06 | $44.47 | $44.60 | $43.42 | $43.92 | $42.69 | 456,542 |
| 2015-11-05 | $44.69 | $45.24 | $44.14 | $44.61 | $43.36 | 390,925 |
| 2015-11-04 | $46.57 | $47.10 | $44.26 | $44.69 | $43.44 | 661,361 |
| 2015-11-03 | $46.44 | $47.28 | $46.36 | $46.62 | $45.32 | 491,378 |
| 2015-11-02 | $46.47 | $46.91 | $46.02 | $46.67 | $45.37 | 906,322 |
| 2015-10-30 | $45.75 | $46.83 | $45.75 | $46.58 | $45.28 | 753,617 |
| 2015-10-29 | $42.84 | $45.98 | $42.56 | $45.61 | $44.33 | 1,092,066 |
| 2015-10-28 | $44.85 | $45.45 | $41.45 | $43.20 | $41.99 | 1,238,469 |
| 2015-10-27 | $43.35 | $43.67 | $42.90 | $43.61 | $42.39 | 700,992 |
| 2015-10-26 | $44.00 | $44.15 | $42.76 | $43.24 | $42.03 | 362,353 |
| 2015-10-23 | $44.05 | $44.17 | $42.85 | $43.77 | $42.55 | 492,531 |
| 2015-10-22 | $41.86 | $44.00 | $41.52 | $43.63 | $42.41 | 701,646 |
| 2015-10-21 | $42.28 | $42.28 | $41.56 | $41.60 | $40.44 | 452,293 |
| 2015-10-20 | $41.70 | $42.71 | $41.60 | $41.79 | $40.62 | 350,963 |
| 2015-10-19 | $41.37 | $42.08 | $41.11 | $41.94 | $40.77 | 353,554 |
| 2015-10-16 | $42.50 | $42.76 | $41.14 | $41.50 | $40.34 | 421,574 |
| 2015-10-15 | $42.72 | $43.10 | $41.76 | $42.48 | $41.29 | 352,473 |
| 2015-10-14 | $43.41 | $44.13 | $42.62 | $42.70 | $41.51 | 280,863 |
| 2015-10-13 | $44.27 | $44.82 | $43.34 | $43.43 | $42.22 | 401,460 |
| 2015-10-12 | $45.98 | $46.07 | $44.71 | $44.85 | $43.60 | 324,185 |
| 2015-10-09 | $45.29 | $45.77 | $44.85 | $45.71 | $44.43 | 272,252 |
| 2015-10-08 | $44.45 | $45.34 | $44.12 | $45.20 | $43.94 | 309,844 |
| 2015-10-07 | $43.46 | $45.14 | $43.46 | $44.55 | $43.30 | 649,305 |
| 2015-10-06 | $42.90 | $43.72 | $42.67 | $43.25 | $42.04 | 354,604 |
| 2015-10-05 | $41.44 | $43.10 | $41.34 | $42.82 | $41.62 | 390,547 |
| 2015-10-02 | $40.92 | $41.51 | $40.51 | $41.27 | $40.12 | 485,500 |
| 2015-10-01 | $42.10 | $42.24 | $41.38 | $41.67 | $40.51 | 365,885 |
| 2015-09-30 | $42.18 | $42.86 | $41.72 | $42.08 | $40.90 | 518,334 |
| 2015-09-29 | $41.62 | $41.80 | $41.14 | $41.72 | $40.55 | 567,193 |
| 2015-09-28 | $42.93 | $43.01 | $41.41 | $41.59 | $40.43 | 528,635 |
| 2015-09-25 | $44.16 | $44.36 | $43.08 | $43.12 | $41.91 | 343,931 |
| 2015-09-24 | $43.83 | $44.00 | $43.19 | $43.96 | $42.73 | 452,699 |
| 2015-09-23 | $45.65 | $45.88 | $44.15 | $44.20 | $42.96 | 369,444 |
| 2015-09-22 | $46.29 | $46.32 | $45.42 | $45.65 | $44.37 | 412,246 |
| 2015-09-21 | $47.31 | $47.62 | $46.83 | $46.88 | $45.57 | 421,447 |
| 2015-09-18 | $48.01 | $48.20 | $47.20 | $47.32 | $46.00 | 506,576 |
| 2015-09-17 | $48.39 | $49.28 | $48.22 | $48.53 | $47.17 | 450,776 |
| 2015-09-16 | $47.71 | $48.57 | $47.27 | $48.33 | $46.98 | 369,872 |
| 2015-09-15 | $47.21 | $47.55 | $47.12 | $47.50 | $46.17 | 571,344 |
| 2015-09-14 | $47.45 | $47.49 | $46.84 | $47.01 | $45.70 | 339,967 |
| 2015-09-11 | $47.44 | $47.62 | $47.14 | $47.45 | $46.12 | 463,112 |
| 2015-09-10 | $47.20 | $48.01 | $47.19 | $47.50 | $46.17 | 1,010,981 |
| 2015-09-09 | $48.87 | $49.19 | $47.41 | $47.51 | $46.18 | 953,199 |
| 2015-09-08 | $48.35 | $48.90 | $47.88 | $48.85 | $47.48 | 727,031 |