Taylor Morrison Home Corp (TMHC) Exchange: NYSE
Data as of May 9, 2025
$56.44 ($1.53) 2.79%
Taylor Morrison Home Corp - Daily Information
Click for more stock information on Taylor Morrison Home Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $54.81 |
| Previous Close | $56.44 |
| High | $56.71 |
| Low | $54.81 |
| Adjusted Open | $54.81 |
| Previous Adjusted Close | $56.44 |
| Adjusted High | $56.71 |
| Adjusted Low | $54.81 |
Invest in Taylor Morrison Home Corp (TMHC)
Key People Taylor Morrison Home Corp
| Employee | Position |
|---|---|
| Sheryl D. Palmer | Chairman, President & Chief Executive Officer |
| C. David Cone | Chief Financial Officer & Executive Vice President |
| Tawn Kelley | Executive Vice President |
| Graham T. Hughes | Chief Customer Officer |
| Erik Heuser | Chief Strategy Officer & Executive Vice President |
| Joseph Terracciano | Chief Accounting Officer |
| Mackenzie Aron | Vice President-Investor Relation |
| Darrell C. Sherman | Secretary, Chief Legal Officer & EVP |
| Gary H. Hunt | Independent Director |
| William H. Lyon | Independent Director |
| Peter R. Lane | Lead Independent Director |
| David C. Merritt | Independent Director |
| Anne L. Mariucci | Independent Director |
| Denise F. Warren | Independent Director |
| Andrea R. Owen | Independent Director |
| Jeffry L. Flake | Independent Director |
| Robert R. Witte | Chief Information Officer & Vice President |
| Jason Lenderman | Head-Investor Relations |
| Andrea Owen | Independent Director |
Company Profile Taylor Morrison Home Corp
Exchange: NYSE
IPO Date: April 10, 2013
Employees: 5,500
Sector: Consumer Cyclical
Industry: Residential Construction
Website: Taylor Morrison Home Corp Website
Address: The Babcock Company, Inc., 16601 N. 90th St., Suite 110, Scottsdale, AZ 85260
Historical Stock Data for Taylor Morrison Home Corp (TMHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $54.81 | $56.71 | $54.81 | $56.44 | $56.44 | 935,464 |
| 2025-04-16 | $55.51 | $56.26 | $54.26 | $54.91 | $54.91 | 781,733 |
| 2025-04-15 | $55.86 | $56.69 | $55.29 | $55.58 | $55.58 | 768,521 |
| 2025-04-14 | $56.37 | $56.54 | $54.80 | $55.97 | $55.97 | 837,662 |
| 2025-04-11 | $55.03 | $55.82 | $53.29 | $55.78 | $55.78 | 926,509 |
| 2025-04-10 | $55.93 | $56.71 | $53.94 | $55.33 | $55.33 | 831,309 |
| 2025-04-09 | $53.02 | $58.55 | $51.90 | $57.42 | $57.42 | 1,259,967 |
| 2025-04-08 | $57.84 | $58.21 | $53.15 | $53.93 | $53.93 | 1,327,927 |
| 2025-04-07 | $57.52 | $60.58 | $56.28 | $56.79 | $56.79 | 1,608,705 |
| 2025-04-04 | $56.07 | $60.61 | $55.58 | $59.42 | $59.42 | 1,512,969 |
| 2025-04-03 | $58.49 | $59.48 | $56.86 | $57.59 | $57.59 | 1,181,156 |
| 2025-04-02 | $59.86 | $61.47 | $59.86 | $61.32 | $61.32 | 548,986 |
| 2025-04-01 | $60.34 | $60.95 | $59.41 | $60.60 | $60.60 | 596,279 |
| 2025-03-31 | $59.84 | $60.35 | $58.61 | $60.04 | $60.04 | 997,149 |
| 2025-03-28 | $61.49 | $61.56 | $59.39 | $59.98 | $59.98 | 862,073 |
| 2025-03-27 | $60.89 | $61.84 | $60.62 | $61.27 | $61.27 | 832,584 |
| 2025-03-26 | $60.78 | $61.72 | $60.42 | $60.89 | $60.89 | 472,550 |
| 2025-03-25 | $60.62 | $62.06 | $60.19 | $60.82 | $60.82 | 870,563 |
| 2025-03-24 | $60.49 | $61.35 | $60.20 | $61.30 | $61.30 | 1,076,813 |
| 2025-03-21 | $58.64 | $59.92 | $58.61 | $59.49 | $59.49 | 1,867,516 |
| 2025-03-20 | $59.79 | $61.77 | $59.79 | $60.78 | $60.78 | 1,167,699 |
| 2025-03-19 | $58.80 | $60.53 | $58.53 | $60.21 | $60.21 | 1,061,602 |
| 2025-03-18 | $58.60 | $59.38 | $58.32 | $58.67 | $58.67 | 907,185 |
| 2025-03-17 | $58.73 | $59.26 | $57.83 | $58.75 | $58.75 | 1,688,754 |
| 2025-03-14 | $58.49 | $58.87 | $57.03 | $58.69 | $58.69 | 1,527,142 |
| 2025-03-13 | $59.32 | $60.10 | $57.80 | $58.09 | $58.09 | 1,374,098 |
| 2025-03-12 | $61.07 | $61.13 | $58.83 | $59.48 | $59.48 | 1,352,533 |
| 2025-03-11 | $60.64 | $61.44 | $60.04 | $60.44 | $60.44 | 1,077,901 |
| 2025-03-10 | $61.41 | $63.07 | $60.56 | $60.56 | $60.56 | 1,383,974 |
| 2025-03-07 | $62.42 | $62.42 | $60.95 | $61.77 | $61.77 | 1,034,968 |
| 2025-03-06 | $61.80 | $64.14 | $61.00 | $62.29 | $62.29 | 1,563,339 |
| 2025-03-05 | $60.30 | $61.83 | $60.23 | $61.45 | $61.45 | 1,295,215 |
| 2025-03-04 | $59.82 | $61.02 | $59.41 | $60.25 | $60.25 | 1,599,479 |
| 2025-03-03 | $61.59 | $62.15 | $60.22 | $60.49 | $60.49 | 930,592 |
| 2025-02-28 | $61.10 | $61.95 | $60.73 | $61.64 | $61.64 | 983,749 |
| 2025-02-27 | $62.39 | $63.01 | $60.91 | $61.15 | $61.15 | 911,829 |
| 2025-02-26 | $63.49 | $63.82 | $62.19 | $62.30 | $62.30 | 826,737 |
| 2025-02-25 | $61.03 | $64.27 | $60.96 | $63.91 | $63.91 | 1,190,851 |
| 2025-02-24 | $60.70 | $61.44 | $60.29 | $60.58 | $60.58 | 1,414,810 |
| 2025-02-21 | $62.45 | $62.62 | $60.51 | $60.79 | $60.79 | 951,109 |
| 2025-02-20 | $61.68 | $62.46 | $60.81 | $61.98 | $61.98 | 1,520,439 |
| 2025-02-19 | $61.55 | $62.30 | $60.82 | $61.90 | $61.90 | 962,506 |
| 2025-02-18 | $63.46 | $63.72 | $61.86 | $63.02 | $63.02 | 954,667 |
| 2025-02-14 | $64.23 | $66.17 | $63.66 | $64.18 | $64.18 | 1,156,444 |
| 2025-02-13 | $64.58 | $65.61 | $63.89 | $63.95 | $63.95 | 1,542,690 |
| 2025-02-12 | $62.07 | $64.70 | $61.51 | $64.45 | $64.45 | 2,144,418 |
| 2025-02-11 | $62.00 | $63.15 | $61.81 | $62.39 | $62.39 | 1,244,345 |
| 2025-02-10 | $62.05 | $62.51 | $61.62 | $62.22 | $62.22 | 863,166 |
| 2025-02-07 | $64.06 | $64.06 | $61.32 | $61.62 | $61.62 | 1,005,781 |
| 2025-02-06 | $64.85 | $65.56 | $63.86 | $64.55 | $64.55 | 1,180,715 |
| 2025-02-05 | $65.43 | $65.78 | $64.38 | $64.80 | $64.80 | 1,014,804 |
| 2025-02-04 | $62.52 | $64.56 | $62.52 | $64.22 | $64.22 | 1,528,439 |
| 2025-02-03 | $63.17 | $64.03 | $62.26 | $62.88 | $62.88 | 935,315 |
| 2025-01-31 | $65.76 | $65.81 | $64.09 | $64.46 | $64.46 | 839,045 |
| 2025-01-30 | $64.96 | $67.40 | $64.89 | $66.58 | $66.58 | 703,066 |
| 2025-01-29 | $66.44 | $66.74 | $63.66 | $64.41 | $64.41 | 1,249,798 |
| 2025-01-28 | $66.75 | $67.10 | $66.06 | $66.48 | $66.48 | 1,096,887 |
| 2025-01-27 | $65.71 | $68.23 | $65.71 | $67.02 | $67.02 | 1,028,729 |
| 2025-01-24 | $66.02 | $66.21 | $65.07 | $65.53 | $65.53 | 581,600 |
| 2025-01-23 | $65.99 | $66.95 | $65.38 | $66.16 | $66.16 | 1,016,563 |
| 2025-01-22 | $65.36 | $66.12 | $65.03 | $66.12 | $66.12 | 565,367 |
| 2025-01-21 | $66.89 | $67.43 | $65.52 | $65.70 | $65.70 | 806,258 |
| 2025-01-17 | $67.48 | $67.92 | $64.94 | $65.67 | $65.67 | 917,429 |
| 2025-01-16 | $65.35 | $66.47 | $64.64 | $66.38 | $66.38 | 1,047,114 |
| 2025-01-15 | $66.31 | $66.40 | $64.56 | $65.41 | $65.41 | 1,009,279 |
| 2025-01-14 | $63.31 | $63.60 | $61.75 | $63.31 | $63.31 | 1,003,776 |
| 2025-01-13 | $59.11 | $61.34 | $58.99 | $61.26 | $61.26 | 994,530 |
| 2025-01-10 | $59.84 | $60.31 | $58.85 | $59.11 | $59.11 | 1,060,187 |
| 2025-01-08 | $60.25 | $61.00 | $59.05 | $60.95 | $60.95 | 956,705 |
| 2025-01-07 | $60.85 | $61.09 | $59.60 | $60.00 | $60.00 | 737,075 |
| 2025-01-06 | $61.37 | $62.29 | $60.49 | $60.74 | $60.74 | 616,989 |
| 2025-01-03 | $60.91 | $61.59 | $60.58 | $61.11 | $61.11 | 525,227 |
| 2025-01-02 | $61.69 | $62.43 | $60.31 | $60.55 | $60.55 | 689,006 |
| 2024-12-31 | $61.36 | $61.60 | $61.06 | $61.21 | $61.21 | 828,918 |
| 2024-12-30 | $60.83 | $61.35 | $60.03 | $61.10 | $61.10 | 751,717 |
| 2024-12-27 | $61.13 | $61.53 | $60.23 | $60.64 | $60.64 | 583,221 |
| 2024-12-26 | $60.64 | $61.47 | $60.39 | $61.25 | $61.25 | 496,097 |
| 2024-12-24 | $60.38 | $61.24 | $60.31 | $61.16 | $61.16 | 467,421 |
| 2024-12-23 | $59.41 | $60.73 | $59.20 | $60.57 | $60.57 | 954,825 |
| 2024-12-20 | $59.03 | $60.43 | $58.72 | $59.73 | $59.73 | 2,641,588 |
| 2024-12-19 | $59.98 | $60.80 | $58.94 | $59.24 | $59.24 | 1,995,976 |
| 2024-12-18 | $64.01 | $64.36 | $60.97 | $61.14 | $61.14 | 1,290,907 |
| 2024-12-17 | $64.43 | $64.94 | $63.45 | $63.84 | $63.84 | 835,038 |
| 2024-12-16 | $64.78 | $65.54 | $64.30 | $64.62 | $64.62 | 1,072,279 |
| 2024-12-13 | $66.26 | $66.48 | $64.23 | $64.72 | $64.72 | 673,652 |
| 2024-12-12 | $67.22 | $67.62 | $66.35 | $67.17 | $67.17 | 762,579 |
| 2024-12-11 | $69.56 | $69.85 | $67.38 | $67.47 | $67.47 | 674,644 |
| 2024-12-10 | $68.11 | $69.11 | $67.22 | $68.25 | $68.25 | 809,579 |
| 2024-12-09 | $69.82 | $70.00 | $69.14 | $69.42 | $69.42 | 542,330 |
| 2024-12-06 | $70.44 | $71.09 | $68.24 | $68.89 | $68.89 | 724,092 |
| 2024-12-05 | $70.45 | $70.83 | $68.89 | $69.31 | $69.31 | 953,574 |
| 2024-12-04 | $72.14 | $72.42 | $70.13 | $70.42 | $70.42 | 840,320 |
| 2024-12-03 | $73.56 | $73.58 | $72.37 | $72.86 | $72.86 | 588,354 |
| 2024-12-02 | $73.47 | $74.09 | $72.71 | $73.18 | $73.18 | 604,978 |
| 2024-11-29 | $75.05 | $75.32 | $73.45 | $73.87 | $73.87 | 295,507 |
| 2024-11-27 | $75.28 | $75.42 | $73.55 | $74.01 | $74.01 | 514,321 |
| 2024-11-26 | $73.99 | $74.54 | $73.02 | $74.13 | $74.13 | 720,166 |
| 2024-11-25 | $72.38 | $75.49 | $72.23 | $74.80 | $74.80 | 1,446,876 |
| 2024-11-22 | $70.12 | $71.19 | $69.84 | $71.08 | $71.08 | 505,863 |
| 2024-11-21 | $69.81 | $70.60 | $69.33 | $69.44 | $69.44 | 611,576 |
| 2024-11-20 | $69.28 | $69.92 | $68.93 | $69.30 | $69.30 | 817,421 |
| 2024-11-19 | $68.96 | $69.67 | $68.01 | $69.53 | $69.53 | 608,706 |
| 2024-11-18 | $69.36 | $70.02 | $68.40 | $69.21 | $69.21 | 849,001 |
| 2024-11-15 | $70.05 | $70.80 | $69.48 | $70.02 | $70.02 | 519,815 |
| 2024-11-14 | $70.15 | $71.16 | $69.63 | $70.18 | $70.18 | 768,286 |
| 2024-11-13 | $71.37 | $71.55 | $69.47 | $69.79 | $69.79 | 568,071 |
| 2024-11-12 | $72.77 | $73.14 | $69.94 | $70.20 | $70.20 | 1,233,767 |
| 2024-11-11 | $73.92 | $74.69 | $72.79 | $72.95 | $72.95 | 1,073,302 |
| 2024-11-08 | $71.69 | $73.74 | $71.46 | $73.34 | $73.34 | 1,324,200 |
| 2024-11-07 | $70.61 | $72.29 | $70.61 | $71.50 | $71.50 | 865,584 |
| 2024-11-06 | $70.68 | $71.87 | $68.32 | $70.66 | $70.66 | 1,204,577 |
| 2024-11-05 | $69.56 | $71.74 | $69.56 | $71.69 | $71.69 | 770,068 |
| 2024-11-04 | $69.03 | $71.91 | $68.91 | $70.11 | $70.11 | 599,836 |
| 2024-11-01 | $69.10 | $70.10 | $68.47 | $68.69 | $68.69 | 539,860 |
| 2024-10-31 | $68.70 | $69.38 | $68.15 | $68.50 | $68.50 | 769,712 |
| 2024-10-30 | $69.44 | $70.87 | $69.13 | $69.42 | $69.42 | 814,975 |
| 2024-10-29 | $65.56 | $69.82 | $64.95 | $69.79 | $69.79 | 1,673,241 |
| 2024-10-28 | $69.21 | $70.30 | $69.16 | $69.89 | $69.89 | 818,189 |
| 2024-10-25 | $69.34 | $69.74 | $68.38 | $68.52 | $68.52 | 839,200 |
| 2024-10-24 | $67.86 | $69.18 | $67.73 | $68.36 | $68.36 | 1,350,188 |
| 2024-10-23 | $66.05 | $68.27 | $66.05 | $67.20 | $67.20 | 1,513,748 |
| 2024-10-22 | $66.36 | $66.55 | $64.84 | $64.84 | $64.84 | 1,145,729 |
| 2024-10-21 | $70.88 | $70.91 | $67.48 | $67.64 | $67.64 | 786,019 |
| 2024-10-18 | $70.31 | $71.42 | $70.03 | $70.97 | $70.97 | 564,967 |
| 2024-10-17 | $70.71 | $70.75 | $69.55 | $69.95 | $69.95 | 592,487 |
| 2024-10-16 | $70.01 | $71.21 | $69.79 | $70.87 | $70.87 | 473,726 |
| 2024-10-15 | $68.71 | $70.23 | $68.71 | $69.00 | $69.00 | 536,816 |
| 2024-10-14 | $67.33 | $68.87 | $67.33 | $68.48 | $68.48 | 493,916 |
| 2024-10-11 | $66.97 | $67.95 | $66.90 | $67.40 | $67.40 | 317,818 |
| 2024-10-10 | $66.49 | $67.23 | $66.23 | $66.90 | $66.90 | 534,653 |
| 2024-10-09 | $67.89 | $68.38 | $67.52 | $67.67 | $67.67 | 619,606 |
| 2024-10-08 | $67.63 | $68.68 | $66.77 | $67.88 | $67.88 | 433,536 |
| 2024-10-07 | $66.95 | $67.51 | $66.16 | $67.47 | $67.47 | 556,681 |
| 2024-10-04 | $69.60 | $69.60 | $67.00 | $67.76 | $67.76 | 607,323 |
| 2024-10-03 | $68.87 | $69.65 | $68.28 | $69.09 | $69.09 | 508,283 |
| 2024-10-02 | $69.47 | $69.95 | $68.62 | $69.23 | $69.23 | 407,423 |
| 2024-10-01 | $70.47 | $70.75 | $69.13 | $70.34 | $70.34 | 454,961 |
| 2024-09-30 | $69.52 | $70.46 | $69.14 | $70.26 | $70.26 | 790,704 |
| 2024-09-27 | $69.72 | $71.07 | $69.02 | $70.27 | $70.27 | 946,389 |
| 2024-09-26 | $68.69 | $69.15 | $68.22 | $68.87 | $68.87 | 916,597 |
| 2024-09-25 | $68.69 | $69.29 | $67.81 | $68.04 | $68.04 | 791,308 |
| 2024-09-24 | $70.16 | $70.51 | $68.86 | $69.60 | $69.60 | 729,814 |
| 2024-09-23 | $70.66 | $71.31 | $69.57 | $70.19 | $70.19 | 697,161 |
| 2024-09-20 | $70.42 | $71.49 | $69.73 | $69.87 | $69.87 | 3,133,519 |
| 2024-09-19 | $71.57 | $71.95 | $70.36 | $71.86 | $71.86 | 1,166,860 |
| 2024-09-18 | $69.71 | $71.69 | $68.87 | $69.70 | $69.70 | 1,332,692 |
| 2024-09-17 | $69.76 | $69.88 | $68.35 | $69.74 | $69.74 | 847,853 |
| 2024-09-16 | $69.11 | $69.77 | $67.72 | $68.80 | $68.80 | 576,765 |
| 2024-09-13 | $67.33 | $68.90 | $66.77 | $68.66 | $68.66 | 736,126 |
| 2024-09-12 | $63.98 | $66.09 | $63.95 | $65.30 | $65.30 | 1,027,834 |
| 2024-09-11 | $63.55 | $64.09 | $62.16 | $63.63 | $63.63 | 1,181,506 |
| 2024-09-10 | $64.49 | $64.65 | $63.25 | $64.33 | $64.33 | 630,744 |
| 2024-09-09 | $64.23 | $65.10 | $63.61 | $64.04 | $64.04 | 866,161 |
| 2024-09-06 | $64.39 | $65.91 | $64.12 | $64.15 | $64.15 | 650,265 |
| 2024-09-05 | $64.72 | $65.27 | $63.80 | $64.02 | $64.02 | 808,119 |
| 2024-09-04 | $64.81 | $65.30 | $63.70 | $64.72 | $64.72 | 519,661 |
| 2024-09-03 | $67.04 | $67.78 | $64.97 | $65.43 | $65.43 | 782,665 |
| 2024-08-30 | $67.06 | $67.61 | $66.05 | $67.33 | $67.33 | 654,017 |
| 2024-08-29 | $67.00 | $67.17 | $65.65 | $66.59 | $66.59 | 810,102 |
| 2024-08-28 | $66.68 | $67.19 | $65.88 | $66.42 | $66.42 | 647,779 |
| 2024-08-27 | $67.20 | $67.55 | $66.58 | $67.09 | $67.09 | 674,151 |
| 2024-08-26 | $69.30 | $69.42 | $67.77 | $67.86 | $67.86 | 571,069 |
| 2024-08-23 | $66.07 | $68.79 | $65.54 | $68.66 | $68.66 | 627,843 |
| 2024-08-22 | $64.87 | $65.53 | $64.63 | $65.27 | $65.27 | 523,088 |
| 2024-08-21 | $63.92 | $65.22 | $63.40 | $64.90 | $64.90 | 659,479 |
| 2024-08-20 | $63.51 | $64.18 | $62.71 | $62.99 | $62.99 | 652,049 |
| 2024-08-19 | $63.36 | $63.82 | $62.47 | $63.48 | $63.48 | 959,241 |
| 2024-08-16 | $61.49 | $62.96 | $61.35 | $61.57 | $61.57 | 681,679 |
| 2024-08-15 | $61.44 | $61.87 | $60.23 | $61.76 | $61.76 | 985,792 |
| 2024-08-14 | $61.04 | $61.08 | $59.76 | $60.34 | $60.34 | 745,362 |
| 2024-08-13 | $60.51 | $61.16 | $59.62 | $60.55 | $60.55 | 793,290 |
| 2024-08-12 | $60.58 | $60.60 | $59.45 | $59.87 | $59.87 | 658,768 |
| 2024-08-09 | $60.10 | $60.84 | $59.45 | $60.42 | $60.42 | 768,166 |
| 2024-08-08 | $59.61 | $60.47 | $58.92 | $59.87 | $59.87 | 929,808 |
| 2024-08-07 | $62.44 | $63.05 | $58.60 | $58.79 | $58.79 | 1,307,005 |
| 2024-08-06 | $61.13 | $63.01 | $60.10 | $61.59 | $61.59 | 750,558 |
| 2024-08-05 | $60.01 | $62.74 | $59.17 | $61.47 | $61.47 | 1,042,790 |
| 2024-08-02 | $62.72 | $64.38 | $62.14 | $64.34 | $64.34 | 1,064,594 |
| 2024-08-01 | $67.46 | $68.04 | $64.59 | $65.28 | $65.28 | 822,591 |
| 2024-07-31 | $68.40 | $69.62 | $66.87 | $67.08 | $67.08 | 1,124,710 |
| 2024-07-30 | $68.07 | $68.49 | $66.72 | $68.08 | $68.08 | 760,935 |
| 2024-07-29 | $67.75 | $68.18 | $66.80 | $67.77 | $67.77 | 672,462 |
| 2024-07-26 | $67.21 | $68.92 | $66.79 | $67.29 | $67.29 | 933,659 |
| 2024-07-25 | $65.34 | $67.34 | $64.41 | $65.52 | $65.52 | 1,265,084 |
| 2024-07-24 | $65.30 | $67.60 | $65.30 | $65.58 | $65.58 | 1,385,519 |
| 2024-07-23 | $64.63 | $66.65 | $64.44 | $65.93 | $65.93 | 852,807 |
| 2024-07-22 | $64.68 | $65.52 | $63.33 | $65.47 | $65.47 | 661,444 |
| 2024-07-19 | $64.39 | $65.12 | $63.77 | $64.30 | $64.30 | 599,084 |
| 2024-07-18 | $64.65 | $67.66 | $64.31 | $64.63 | $64.63 | 763,292 |
| 2024-07-17 | $64.59 | $65.51 | $64.22 | $64.37 | $64.37 | 1,002,422 |
| 2024-07-16 | $62.52 | $65.53 | $62.17 | $65.29 | $65.29 | 979,031 |
| 2024-07-15 | $61.56 | $62.60 | $61.28 | $61.44 | $61.44 | 796,228 |
| 2024-07-12 | $60.00 | $61.66 | $60.00 | $61.03 | $61.03 | 922,703 |
| 2024-07-11 | $57.46 | $59.42 | $57.26 | $59.36 | $59.36 | 1,123,249 |
| 2024-07-10 | $54.28 | $55.27 | $54.28 | $55.17 | $55.17 | 643,627 |
| 2024-07-09 | $53.50 | $54.34 | $53.33 | $53.90 | $53.90 | 886,128 |
| 2024-07-08 | $54.04 | $54.66 | $53.22 | $53.83 | $53.83 | 748,763 |
| 2024-07-05 | $53.75 | $54.12 | $53.17 | $53.53 | $53.53 | 659,906 |
| 2024-07-03 | $53.77 | $54.78 | $53.61 | $53.94 | $53.94 | 353,661 |
| 2024-07-02 | $53.75 | $54.03 | $53.24 | $53.89 | $53.89 | 726,615 |
| 2024-07-01 | $55.74 | $55.87 | $53.94 | $54.28 | $54.28 | 822,675 |
| 2024-06-28 | $55.83 | $56.30 | $55.18 | $55.44 | $55.44 | 1,419,554 |
| 2024-06-27 | $55.24 | $55.74 | $54.95 | $55.24 | $55.24 | 927,808 |
| 2024-06-26 | $55.01 | $55.39 | $54.67 | $55.11 | $55.11 | 693,853 |
| 2024-06-25 | $56.44 | $56.44 | $54.99 | $55.23 | $55.23 | 1,080,835 |
| 2024-06-24 | $55.36 | $57.03 | $55.36 | $56.67 | $56.67 | 1,082,158 |
| 2024-06-21 | $54.32 | $55.44 | $53.61 | $55.31 | $55.31 | 2,798,133 |
| 2024-06-20 | $54.64 | $55.28 | $53.96 | $54.31 | $54.31 | 726,973 |
| 2024-06-18 | $55.45 | $55.88 | $54.45 | $54.75 | $54.75 | 943,405 |
| 2024-06-17 | $55.37 | $56.06 | $55.27 | $56.04 | $56.04 | 824,006 |
| 2024-06-14 | $55.28 | $55.55 | $54.62 | $55.49 | $55.49 | 847,925 |
| 2024-06-13 | $56.35 | $56.51 | $55.55 | $56.31 | $56.31 | 735,150 |
| 2024-06-12 | $58.17 | $59.42 | $56.33 | $56.61 | $56.61 | 996,666 |
| 2024-06-11 | $55.68 | $55.68 | $54.69 | $55.25 | $55.25 | 775,675 |
| 2024-06-10 | $55.03 | $56.35 | $54.81 | $56.11 | $56.11 | 847,267 |
| 2024-06-07 | $55.52 | $55.93 | $54.99 | $55.52 | $55.52 | 723,820 |
| 2024-06-06 | $57.12 | $57.49 | $56.58 | $56.76 | $56.76 | 559,950 |
| 2024-06-05 | $56.70 | $57.22 | $55.99 | $57.15 | $57.15 | 588,316 |
| 2024-06-04 | $57.37 | $57.59 | $56.12 | $56.29 | $56.29 | 874,184 |
| 2024-06-03 | $58.42 | $58.64 | $57.32 | $57.82 | $57.82 | 551,413 |
| 2024-05-31 | $57.45 | $58.13 | $57.04 | $57.83 | $57.83 | 798,101 |
| 2024-05-30 | $56.80 | $57.21 | $56.61 | $57.11 | $57.11 | 582,185 |
| 2024-05-29 | $56.25 | $56.76 | $55.81 | $56.20 | $56.20 | 588,644 |
| 2024-05-28 | $57.88 | $58.19 | $56.72 | $57.03 | $57.03 | 538,845 |
| 2024-05-24 | $57.56 | $57.89 | $57.22 | $57.69 | $57.69 | 363,576 |
| 2024-05-23 | $57.70 | $57.96 | $56.42 | $56.91 | $56.91 | 589,138 |
| 2024-05-22 | $58.52 | $58.72 | $57.21 | $57.49 | $57.49 | 638,954 |
| 2024-05-21 | $59.61 | $59.61 | $58.81 | $59.03 | $59.03 | 459,249 |
| 2024-05-20 | $60.01 | $60.68 | $59.77 | $59.88 | $59.88 | 505,839 |
| 2024-05-17 | $60.31 | $60.31 | $59.64 | $60.12 | $60.12 | 500,239 |
| 2024-05-16 | $61.56 | $61.74 | $60.08 | $60.10 | $60.10 | 531,414 |
| 2024-05-15 | $61.07 | $62.10 | $60.74 | $61.93 | $61.93 | 839,088 |
| 2024-05-14 | $60.12 | $60.45 | $59.42 | $59.81 | $59.81 | 498,190 |
| 2024-05-13 | $60.00 | $60.15 | $59.22 | $59.27 | $59.27 | 539,144 |
| 2024-05-10 | $59.34 | $59.66 | $58.94 | $59.56 | $59.56 | 515,475 |
| 2024-05-09 | $58.50 | $59.70 | $58.39 | $59.40 | $59.40 | 650,614 |
| 2024-05-08 | $58.47 | $58.83 | $58.18 | $58.49 | $58.49 | 639,927 |
| 2024-05-07 | $58.84 | $59.71 | $58.81 | $59.02 | $59.02 | 837,230 |
| 2024-05-06 | $58.31 | $58.93 | $57.99 | $58.62 | $58.62 | 699,471 |
| 2024-05-03 | $58.03 | $59.30 | $57.18 | $57.20 | $57.20 | 540,144 |
| 2024-05-02 | $56.54 | $56.74 | $55.39 | $56.25 | $56.25 | 673,190 |
| 2024-05-01 | $56.45 | $57.72 | $55.34 | $56.06 | $56.06 | 914,026 |
| 2024-04-30 | $57.70 | $58.22 | $55.93 | $56.01 | $56.01 | 1,376,810 |
| 2024-04-29 | $57.98 | $58.49 | $57.52 | $57.70 | $57.70 | 808,930 |
| 2024-04-26 | $56.85 | $57.95 | $56.29 | $57.56 | $57.56 | 530,427 |
| 2024-04-25 | $55.25 | $56.37 | $54.38 | $56.28 | $56.28 | 541,150 |
| 2024-04-24 | $56.80 | $57.73 | $55.94 | $56.35 | $56.35 | 599,679 |
| 2024-04-23 | $55.53 | $57.31 | $55.00 | $57.10 | $57.10 | 715,940 |
| 2024-04-22 | $54.76 | $55.37 | $54.26 | $55.05 | $55.05 | 534,465 |
| 2024-04-19 | $54.22 | $54.86 | $53.76 | $54.22 | $54.22 | 698,508 |
| 2024-04-18 | $54.82 | $55.23 | $53.96 | $54.03 | $54.03 | 986,558 |
| 2024-04-17 | $55.00 | $55.29 | $53.59 | $53.80 | $53.80 | 706,842 |
| 2024-04-16 | $54.59 | $54.94 | $53.86 | $54.32 | $54.32 | 991,360 |
| 2024-04-15 | $56.79 | $57.34 | $55.61 | $55.66 | $55.66 | 618,040 |
| 2024-04-12 | $56.46 | $57.07 | $56.40 | $56.79 | $56.79 | 549,933 |
| 2024-04-11 | $56.65 | $57.28 | $56.33 | $56.83 | $56.83 | 557,751 |
| 2024-04-10 | $56.67 | $56.94 | $55.56 | $56.30 | $56.30 | 1,094,245 |
| 2024-04-09 | $59.48 | $59.48 | $58.26 | $59.02 | $59.02 | 640,463 |
| 2024-04-08 | $60.00 | $60.00 | $58.62 | $58.95 | $58.95 | 824,571 |
| 2024-04-05 | $59.04 | $59.77 | $58.83 | $59.65 | $59.65 | 1,056,361 |
| 2024-04-04 | $60.54 | $60.82 | $58.76 | $59.04 | $59.04 | 1,026,732 |
| 2024-04-03 | $58.40 | $59.57 | $58.40 | $59.51 | $59.51 | 632,258 |
| 2024-04-02 | $59.74 | $59.74 | $58.58 | $58.76 | $58.76 | 758,262 |
| 2024-04-01 | $61.86 | $62.46 | $60.99 | $61.18 | $61.18 | 545,948 |
| 2024-03-28 | $61.41 | $62.64 | $61.41 | $62.17 | $62.17 | 678,418 |
| 2024-03-27 | $60.65 | $61.41 | $60.46 | $61.31 | $61.31 | 628,151 |
| 2024-03-26 | $60.30 | $60.93 | $60.14 | $60.17 | $60.17 | 590,599 |
| 2024-03-25 | $59.83 | $60.96 | $59.83 | $60.26 | $60.26 | 583,143 |
| 2024-03-22 | $60.52 | $60.57 | $59.91 | $60.16 | $60.16 | 555,393 |
| 2024-03-21 | $60.50 | $60.75 | $60.02 | $60.25 | $60.25 | 933,436 |
| 2024-03-20 | $57.84 | $59.91 | $57.36 | $59.61 | $59.61 | 804,194 |
| 2024-03-19 | $55.78 | $57.84 | $55.78 | $57.76 | $57.76 | 881,180 |
| 2024-03-18 | $56.91 | $57.34 | $55.68 | $55.82 | $55.82 | 784,652 |
| 2024-03-15 | $56.13 | $57.34 | $56.13 | $56.46 | $56.46 | 1,940,908 |
| 2024-03-14 | $58.28 | $58.98 | $56.04 | $56.78 | $56.78 | 778,255 |
| 2024-03-13 | $58.18 | $59.83 | $58.08 | $59.15 | $59.15 | 766,082 |
| 2024-03-12 | $57.61 | $58.34 | $57.00 | $58.10 | $58.10 | 450,391 |
| 2024-03-11 | $57.95 | $58.14 | $56.90 | $57.69 | $57.69 | 596,996 |
| 2024-03-08 | $58.87 | $59.57 | $57.95 | $58.19 | $58.19 | 518,729 |
| 2024-03-07 | $57.80 | $59.08 | $57.65 | $58.42 | $58.42 | 1,054,409 |
| 2024-03-06 | $57.97 | $57.97 | $56.77 | $56.95 | $56.95 | 805,098 |
| 2024-03-05 | $57.57 | $58.27 | $56.41 | $56.71 | $56.71 | 659,713 |
| 2024-03-04 | $58.29 | $58.83 | $57.44 | $57.61 | $57.61 | 725,893 |
| 2024-03-01 | $56.47 | $57.78 | $56.32 | $57.70 | $57.70 | 627,924 |
| 2024-02-29 | $55.77 | $56.72 | $55.77 | $56.61 | $56.61 | 810,448 |
| 2024-02-28 | $55.56 | $55.98 | $55.09 | $55.24 | $55.24 | 608,088 |
| 2024-02-27 | $56.80 | $56.84 | $55.74 | $55.75 | $55.75 | 912,387 |
| 2024-02-26 | $56.12 | $56.75 | $56.03 | $56.21 | $56.21 | 686,352 |
| 2024-02-23 | $55.87 | $56.88 | $55.87 | $56.48 | $56.48 | 664,252 |
| 2024-02-22 | $55.49 | $56.11 | $55.44 | $55.93 | $55.93 | 806,249 |
| 2024-02-21 | $54.91 | $56.07 | $54.38 | $55.55 | $55.55 | 1,196,691 |
| 2024-02-20 | $53.72 | $54.56 | $53.70 | $54.22 | $54.22 | 1,107,206 |
| 2024-02-16 | $56.30 | $56.50 | $54.71 | $54.75 | $54.75 | 834,219 |
| 2024-02-15 | $56.47 | $57.35 | $55.98 | $57.25 | $57.25 | 918,143 |
| 2024-02-14 | $54.10 | $56.03 | $53.67 | $56.00 | $56.00 | 1,442,611 |
| 2024-02-13 | $53.37 | $53.88 | $52.72 | $53.05 | $53.05 | 1,096,288 |
| 2024-02-12 | $54.10 | $56.11 | $54.10 | $55.93 | $55.93 | 732,417 |
| 2024-02-09 | $53.64 | $53.99 | $52.99 | $53.91 | $53.91 | 586,798 |
| 2024-02-08 | $52.99 | $53.68 | $52.73 | $53.61 | $53.61 | 786,735 |
| 2024-02-07 | $52.86 | $53.05 | $52.39 | $52.84 | $52.84 | 708,774 |
| 2024-02-06 | $52.22 | $52.67 | $51.54 | $52.22 | $52.22 | 483,665 |
| 2024-02-05 | $51.56 | $52.44 | $51.18 | $52.20 | $52.20 | 544,695 |
| 2024-02-02 | $51.84 | $52.99 | $51.51 | $52.39 | $52.39 | 755,985 |
| 2024-02-01 | $52.64 | $53.30 | $51.73 | $52.86 | $52.86 | 654,002 |
| 2024-01-31 | $52.44 | $53.57 | $52.07 | $52.14 | $52.14 | 666,975 |
| 2024-01-30 | $53.06 | $53.82 | $52.75 | $52.85 | $52.85 | 859,967 |
| 2024-01-29 | $52.28 | $53.33 | $52.11 | $52.99 | $52.99 | 543,184 |
| 2024-01-26 | $52.44 | $53.01 | $52.19 | $52.34 | $52.34 | 433,552 |
| 2024-01-25 | $52.19 | $52.59 | $51.71 | $52.57 | $52.57 | 1,132,796 |
| 2024-01-24 | $52.87 | $52.91 | $51.00 | $51.09 | $51.09 | 718,446 |
| 2024-01-23 | $54.42 | $54.93 | $51.89 | $52.21 | $52.21 | 1,286,106 |
| 2024-01-22 | $54.49 | $55.47 | $54.05 | $55.39 | $55.39 | 906,915 |
| 2024-01-19 | $53.58 | $54.09 | $52.70 | $54.01 | $54.01 | 655,000 |
| 2024-01-18 | $52.79 | $53.75 | $52.51 | $53.35 | $53.35 | 974,285 |
| 2024-01-17 | $50.68 | $51.64 | $50.68 | $51.55 | $51.55 | 848,342 |
| 2024-01-16 | $51.18 | $51.50 | $50.78 | $51.32 | $51.32 | 747,101 |
| 2024-01-12 | $53.10 | $53.10 | $51.34 | $51.82 | $51.82 | 699,496 |
| 2024-01-11 | $51.51 | $52.08 | $50.96 | $52.07 | $52.07 | 642,311 |
| 2024-01-10 | $51.93 | $52.61 | $51.88 | $52.08 | $52.08 | 608,447 |
| 2024-01-09 | $51.08 | $51.70 | $51.00 | $51.56 | $51.56 | 574,386 |
| 2024-01-08 | $51.07 | $51.96 | $50.77 | $51.81 | $51.81 | 572,632 |
| 2024-01-05 | $50.27 | $51.54 | $50.00 | $50.66 | $50.66 | 839,258 |
| 2024-01-04 | $50.87 | $51.38 | $50.66 | $50.71 | $50.71 | 830,234 |
| 2024-01-03 | $51.59 | $52.00 | $50.94 | $50.96 | $50.96 | 816,120 |
| 2024-01-02 | $52.66 | $53.13 | $52.21 | $52.71 | $52.71 | 533,306 |
| 2023-12-29 | $53.64 | $54.04 | $53.31 | $53.35 | $53.35 | 466,622 |
| 2023-12-28 | $54.03 | $54.32 | $53.78 | $53.91 | $53.91 | 442,812 |
| 2023-12-27 | $54.18 | $54.48 | $53.78 | $54.22 | $54.22 | 456,136 |
| 2023-12-26 | $53.97 | $54.29 | $53.67 | $53.98 | $53.98 | 546,969 |
| 2023-12-22 | $53.59 | $54.00 | $53.36 | $53.74 | $53.74 | 416,897 |
| 2023-12-21 | $54.14 | $54.20 | $52.91 | $53.37 | $53.37 | 725,924 |
| 2023-12-20 | $52.88 | $54.03 | $52.75 | $52.77 | $52.77 | 970,855 |
| 2023-12-19 | $52.40 | $53.31 | $52.24 | $53.07 | $53.07 | 1,112,522 |
| 2023-12-18 | $51.10 | $52.18 | $50.46 | $52.02 | $52.02 | 1,495,629 |
| 2023-12-15 | $52.34 | $52.65 | $51.21 | $51.44 | $51.44 | 3,298,358 |
| 2023-12-14 | $49.98 | $52.43 | $49.98 | $52.42 | $52.42 | 1,514,269 |
| 2023-12-13 | $47.71 | $49.26 | $46.73 | $49.08 | $49.08 | 1,185,998 |
| 2023-12-12 | $47.74 | $47.81 | $47.34 | $47.37 | $47.37 | 909,231 |
| 2023-12-11 | $47.71 | $48.07 | $47.30 | $47.68 | $47.68 | 1,028,786 |
| 2023-12-08 | $47.52 | $48.35 | $47.42 | $48.07 | $48.07 | 982,502 |
| 2023-12-07 | $46.99 | $47.29 | $46.59 | $47.27 | $47.27 | 1,265,776 |
| 2023-12-06 | $46.63 | $47.74 | $46.55 | $46.69 | $46.69 | 769,369 |
| 2023-12-05 | $46.62 | $46.84 | $45.81 | $46.01 | $46.01 | 688,986 |
| 2023-12-04 | $46.43 | $47.11 | $46.35 | $46.78 | $46.78 | 658,445 |
| 2023-12-01 | $45.08 | $46.64 | $45.06 | $46.59 | $46.59 | 691,774 |
| 2023-11-30 | $45.26 | $45.44 | $44.59 | $45.10 | $45.10 | 1,060,245 |
| 2023-11-29 | $45.22 | $45.55 | $44.99 | $45.36 | $45.36 | 1,034,483 |
| 2023-11-28 | $44.65 | $45.07 | $44.32 | $44.52 | $44.52 | 938,571 |
| 2023-11-27 | $44.79 | $44.99 | $44.56 | $44.74 | $44.74 | 955,049 |
| 2023-11-24 | $44.81 | $45.10 | $44.76 | $45.08 | $45.08 | 440,273 |
| 2023-11-22 | $45.19 | $45.70 | $44.68 | $44.96 | $44.96 | 383,173 |
| 2023-11-21 | $45.04 | $45.27 | $44.57 | $44.60 | $44.60 | 549,152 |
| 2023-11-20 | $45.29 | $45.41 | $44.82 | $45.30 | $45.30 | 468,337 |
| 2023-11-17 | $45.44 | $45.67 | $45.06 | $45.27 | $45.27 | 644,548 |
| 2023-11-16 | $45.20 | $45.37 | $44.46 | $45.11 | $45.11 | 1,448,957 |
| 2023-11-15 | $45.46 | $45.91 | $44.97 | $45.02 | $45.02 | 1,073,899 |
| 2023-11-14 | $44.54 | $46.05 | $44.36 | $45.70 | $45.70 | 1,345,951 |
| 2023-11-13 | $42.64 | $42.88 | $42.13 | $42.58 | $42.58 | 676,014 |
| 2023-11-10 | $42.44 | $43.16 | $42.13 | $43.02 | $43.02 | 621,036 |
| 2023-11-09 | $42.76 | $43.11 | $42.00 | $42.16 | $42.16 | 811,118 |
| 2023-11-08 | $43.01 | $43.39 | $42.60 | $42.69 | $42.69 | 644,109 |
| 2023-11-07 | $42.91 | $43.38 | $42.54 | $43.02 | $43.02 | 785,192 |
| 2023-11-06 | $43.15 | $43.42 | $42.62 | $42.81 | $42.81 | 716,741 |
| 2023-11-03 | $43.23 | $44.28 | $43.23 | $43.73 | $43.73 | 981,326 |
| 2023-11-02 | $41.15 | $42.20 | $41.15 | $41.74 | $41.74 | 1,076,058 |
| 2023-11-01 | $38.25 | $39.96 | $37.80 | $39.89 | $39.89 | 1,090,968 |
| 2023-10-31 | $37.98 | $38.48 | $37.64 | $38.32 | $38.32 | 977,110 |
| 2023-10-30 | $38.34 | $38.45 | $37.23 | $37.70 | $37.70 | 1,481,788 |
| 2023-10-27 | $38.02 | $38.14 | $37.55 | $37.89 | $37.89 | 1,098,600 |
| 2023-10-26 | $38.25 | $38.71 | $37.58 | $38.02 | $38.02 | 1,147,946 |
| 2023-10-25 | $38.56 | $38.78 | $37.52 | $37.86 | $37.86 | 1,216,305 |
| 2023-10-24 | $39.50 | $39.78 | $38.98 | $39.10 | $39.10 | 1,021,639 |
| 2023-10-23 | $38.46 | $39.74 | $38.34 | $39.37 | $39.37 | 961,653 |
| 2023-10-20 | $39.01 | $39.31 | $38.39 | $38.48 | $38.48 | 1,427,153 |
| 2023-10-19 | $40.02 | $40.26 | $38.89 | $39.00 | $39.00 | 971,280 |
| 2023-10-18 | $40.70 | $40.82 | $39.93 | $40.02 | $40.02 | 725,172 |
| 2023-10-17 | $40.55 | $41.56 | $40.55 | $41.19 | $41.19 | 1,142,538 |
| 2023-10-16 | $41.30 | $41.39 | $40.63 | $40.97 | $40.97 | 602,539 |
| 2023-10-13 | $40.99 | $41.21 | $40.54 | $40.77 | $40.77 | 573,550 |
| 2023-10-12 | $42.22 | $42.87 | $40.39 | $40.85 | $40.85 | 827,873 |
| 2023-10-11 | $42.58 | $43.51 | $42.42 | $42.97 | $42.97 | 607,415 |
| 2023-10-10 | $42.34 | $43.26 | $42.28 | $42.38 | $42.38 | 634,180 |
| 2023-10-09 | $41.19 | $42.20 | $40.91 | $42.20 | $42.20 | 549,599 |
| 2023-10-06 | $40.63 | $41.56 | $40.15 | $41.48 | $41.48 | 741,129 |
| 2023-10-05 | $41.07 | $41.67 | $40.67 | $41.10 | $41.10 | 681,174 |
| 2023-10-04 | $40.91 | $41.59 | $40.75 | $41.26 | $41.26 | 530,011 |
| 2023-10-03 | $42.04 | $42.29 | $40.61 | $40.74 | $40.74 | 789,745 |
| 2023-10-02 | $42.34 | $43.10 | $42.10 | $42.41 | $42.41 | 624,233 |
| 2023-09-29 | $43.81 | $43.94 | $42.45 | $42.61 | $42.61 | 600,225 |
| 2023-09-28 | $42.41 | $43.62 | $42.21 | $43.23 | $43.23 | 476,798 |
| 2023-09-27 | $42.86 | $43.04 | $42.21 | $42.47 | $42.47 | 596,775 |
| 2023-09-26 | $42.82 | $43.27 | $42.24 | $42.36 | $42.36 | 512,163 |
| 2023-09-25 | $42.94 | $43.60 | $42.86 | $43.12 | $43.12 | 523,437 |
| 2023-09-22 | $43.54 | $43.79 | $42.86 | $43.10 | $43.10 | 644,946 |
| 2023-09-21 | $44.12 | $44.34 | $42.91 | $43.19 | $43.19 | 1,176,906 |
| 2023-09-20 | $45.27 | $46.10 | $44.83 | $44.85 | $44.85 | 1,122,640 |
| 2023-09-19 | $44.85 | $45.25 | $44.50 | $44.92 | $44.92 | 640,827 |
| 2023-09-18 | $44.72 | $45.28 | $44.60 | $44.98 | $44.98 | 591,136 |
| 2023-09-15 | $45.94 | $46.12 | $44.39 | $44.70 | $44.70 | 1,685,854 |
| 2023-09-14 | $46.16 | $46.83 | $45.90 | $46.74 | $46.74 | 642,053 |
| 2023-09-13 | $45.75 | $46.18 | $44.69 | $45.61 | $45.61 | 666,366 |
| 2023-09-12 | $46.71 | $47.33 | $45.48 | $45.75 | $45.75 | 666,037 |
| 2023-09-11 | $46.71 | $47.41 | $46.57 | $46.85 | $46.85 | 508,639 |
| 2023-09-08 | $46.07 | $46.86 | $46.06 | $46.28 | $46.28 | 586,812 |
| 2023-09-07 | $45.74 | $46.60 | $45.68 | $46.30 | $46.30 | 731,003 |
| 2023-09-06 | $45.20 | $46.04 | $45.20 | $45.99 | $45.99 | 827,036 |
| 2023-09-05 | $47.84 | $47.89 | $44.95 | $45.00 | $45.00 | 1,095,266 |
| 2023-09-01 | $47.40 | $48.33 | $47.40 | $48.20 | $48.20 | 461,050 |
| 2023-08-31 | $46.84 | $47.46 | $46.84 | $47.40 | $47.40 | 835,101 |
| 2023-08-30 | $46.16 | $47.41 | $45.96 | $47.03 | $47.03 | 484,486 |
| 2023-08-29 | $44.87 | $46.17 | $44.76 | $46.09 | $46.09 | 562,647 |
| 2023-08-28 | $44.55 | $45.17 | $44.50 | $45.06 | $45.06 | 833,906 |
| 2023-08-25 | $45.30 | $45.52 | $43.44 | $44.29 | $44.29 | 1,344,137 |
| 2023-08-24 | $46.02 | $46.39 | $45.20 | $45.20 | $45.20 | 758,846 |
| 2023-08-23 | $46.06 | $47.16 | $45.86 | $46.15 | $46.15 | 823,215 |
| 2023-08-22 | $45.44 | $46.06 | $45.30 | $45.72 | $45.72 | 870,322 |
| 2023-08-21 | $45.54 | $45.84 | $44.54 | $45.22 | $45.22 | 856,863 |
| 2023-08-18 | $44.91 | $45.60 | $44.63 | $45.39 | $45.39 | 900,187 |
| 2023-08-17 | $47.82 | $48.17 | $45.25 | $45.28 | $45.28 | 1,141,833 |
| 2023-08-16 | $48.40 | $48.84 | $47.55 | $47.57 | $47.57 | 560,952 |
| 2023-08-15 | $48.86 | $49.35 | $48.09 | $48.49 | $48.49 | 764,646 |
| 2023-08-14 | $47.81 | $48.68 | $47.80 | $48.66 | $48.66 | 423,656 |
| 2023-08-11 | $47.56 | $48.59 | $47.56 | $48.05 | $48.05 | 643,240 |
| 2023-08-10 | $48.80 | $49.17 | $47.16 | $47.61 | $47.61 | 585,697 |
| 2023-08-09 | $49.02 | $49.20 | $48.40 | $48.46 | $48.46 | 563,742 |
| 2023-08-08 | $48.26 | $49.17 | $47.85 | $49.11 | $49.11 | 606,997 |
| 2023-08-07 | $48.00 | $48.95 | $48.00 | $48.71 | $48.71 | 624,640 |
| 2023-08-04 | $47.96 | $48.74 | $47.38 | $48.13 | $48.13 | 846,809 |
| 2023-08-03 | $48.54 | $48.54 | $46.92 | $47.58 | $47.58 | 1,053,432 |
| 2023-08-02 | $49.03 | $49.08 | $48.28 | $48.78 | $48.78 | 935,590 |
| 2023-08-01 | $48.15 | $49.40 | $48.08 | $49.36 | $49.36 | 798,937 |
| 2023-07-31 | $48.68 | $48.80 | $47.79 | $48.42 | $48.42 | 833,821 |
| 2023-07-28 | $48.15 | $48.73 | $47.86 | $48.40 | $48.40 | 1,061,194 |
| 2023-07-27 | $48.42 | $48.88 | $47.00 | $47.31 | $47.31 | 1,510,355 |
| 2023-07-26 | $48.44 | $48.92 | $46.74 | $47.72 | $47.72 | 1,991,343 |
| 2023-07-25 | $49.25 | $50.57 | $49.18 | $50.03 | $50.03 | 1,137,933 |
| 2023-07-24 | $49.22 | $49.59 | $49.06 | $49.35 | $49.35 | 817,481 |
| 2023-07-21 | $49.63 | $49.94 | $49.08 | $49.35 | $49.35 | 884,513 |
| 2023-07-20 | $52.07 | $52.07 | $49.19 | $49.38 | $49.38 | 730,914 |
| 2023-07-19 | $51.40 | $51.77 | $50.78 | $51.64 | $51.64 | 811,245 |
| 2023-07-18 | $51.68 | $52.09 | $51.24 | $51.56 | $51.56 | 619,602 |
| 2023-07-17 | $51.25 | $51.96 | $51.02 | $51.54 | $51.54 | 862,700 |
| 2023-07-14 | $51.18 | $51.46 | $50.49 | $51.43 | $51.43 | 948,879 |
| 2023-07-13 | $50.21 | $50.94 | $49.90 | $50.79 | $50.79 | 1,002,255 |
| 2023-07-12 | $49.31 | $50.29 | $49.12 | $49.94 | $49.94 | 1,215,673 |
| 2023-07-11 | $48.49 | $48.77 | $48.23 | $48.65 | $48.65 | 833,174 |
| 2023-07-10 | $46.70 | $48.21 | $46.70 | $48.19 | $48.19 | 677,061 |
| 2023-07-07 | $46.10 | $47.17 | $46.06 | $46.70 | $46.70 | 894,330 |
| 2023-07-06 | $47.43 | $47.62 | $45.51 | $46.09 | $46.09 | 1,426,634 |
| 2023-07-05 | $48.50 | $48.58 | $47.96 | $48.20 | $48.20 | 842,694 |
| 2023-07-03 | $48.88 | $49.19 | $48.46 | $48.76 | $48.76 | 648,530 |
| 2023-06-30 | $48.41 | $48.95 | $48.20 | $48.77 | $48.77 | 1,158,052 |
| 2023-06-29 | $47.58 | $48.15 | $47.34 | $48.03 | $48.03 | 1,249,704 |
| 2023-06-28 | $48.00 | $48.60 | $47.63 | $47.71 | $47.71 | 1,509,963 |
| 2023-06-27 | $46.77 | $48.18 | $46.61 | $47.69 | $47.69 | 1,171,099 |
| 2023-06-26 | $47.25 | $47.90 | $46.60 | $46.63 | $46.63 | 785,529 |
| 2023-06-23 | $46.95 | $47.51 | $46.75 | $47.13 | $47.13 | 1,256,703 |
| 2023-06-22 | $47.20 | $47.47 | $46.89 | $47.26 | $47.26 | 778,523 |
| 2023-06-21 | $46.49 | $47.79 | $46.34 | $47.43 | $47.43 | 960,911 |
| 2023-06-20 | $46.89 | $47.62 | $46.72 | $46.84 | $46.84 | 1,055,278 |
| 2023-06-16 | $47.99 | $48.04 | $46.71 | $46.80 | $46.80 | 2,094,422 |
| 2023-06-15 | $46.79 | $47.36 | $46.53 | $47.35 | $47.35 | 1,083,342 |
| 2023-06-14 | $46.65 | $47.20 | $46.10 | $46.47 | $46.47 | 1,143,582 |
| 2023-06-13 | $47.62 | $48.10 | $46.92 | $46.95 | $46.95 | 1,484,582 |
| 2023-06-12 | $46.74 | $47.81 | $46.31 | $47.50 | $47.50 | 923,238 |
| 2023-06-09 | $47.00 | $47.28 | $46.33 | $46.70 | $46.70 | 1,096,127 |
| 2023-06-08 | $46.70 | $47.22 | $46.49 | $47.03 | $47.03 | 1,123,641 |
| 2023-06-07 | $46.45 | $47.11 | $46.37 | $46.86 | $46.86 | 1,466,377 |
| 2023-06-06 | $44.43 | $46.48 | $44.42 | $46.28 | $46.28 | 2,258,981 |
| 2023-06-05 | $44.00 | $44.53 | $43.83 | $44.26 | $44.26 | 1,576,800 |
| 2023-06-02 | $43.24 | $44.57 | $43.21 | $44.45 | $44.45 | 2,225,857 |
| 2023-06-01 | $42.20 | $42.96 | $42.20 | $42.85 | $42.85 | 1,165,271 |
| 2023-05-31 | $43.38 | $43.45 | $42.15 | $42.43 | $42.43 | 1,333,465 |
| 2023-05-30 | $43.32 | $43.69 | $43.14 | $43.38 | $43.38 | 1,609,372 |
| 2023-05-26 | $43.26 | $43.34 | $42.60 | $43.30 | $43.30 | 999,463 |
| 2023-05-25 | $43.13 | $43.84 | $42.98 | $43.30 | $43.30 | 1,684,499 |
| 2023-05-24 | $42.48 | $42.98 | $42.37 | $42.81 | $42.81 | 1,103,405 |
| 2023-05-23 | $42.56 | $42.93 | $42.21 | $42.35 | $42.35 | 1,898,426 |
| 2023-05-22 | $44.29 | $44.72 | $42.99 | $42.99 | $42.99 | 1,877,461 |
| 2023-05-19 | $45.38 | $45.51 | $43.85 | $44.25 | $44.25 | 1,115,263 |
| 2023-05-18 | $44.55 | $45.45 | $44.36 | $45.26 | $45.26 | 930,897 |
| 2023-05-17 | $44.00 | $44.53 | $43.58 | $44.51 | $44.51 | 943,098 |
| 2023-05-16 | $43.11 | $44.10 | $42.51 | $43.97 | $43.97 | 1,291,242 |
| 2023-05-15 | $43.68 | $43.85 | $43.09 | $43.48 | $43.48 | 1,124,240 |
| 2023-05-12 | $43.99 | $44.16 | $43.11 | $43.60 | $43.60 | 875,117 |
| 2023-05-11 | $43.30 | $43.99 | $43.06 | $43.95 | $43.95 | 783,667 |
| 2023-05-10 | $44.00 | $44.04 | $42.98 | $43.54 | $43.54 | 1,609,534 |
| 2023-05-09 | $43.29 | $44.02 | $43.09 | $43.58 | $43.58 | 1,554,461 |
| 2023-05-08 | $42.16 | $43.31 | $42.08 | $43.29 | $43.29 | 1,131,854 |
| 2023-05-05 | $42.02 | $42.53 | $41.55 | $42.42 | $42.42 | 838,097 |
| 2023-05-04 | $42.28 | $42.60 | $41.40 | $41.59 | $41.59 | 972,182 |
| 2023-05-03 | $41.91 | $43.11 | $41.91 | $42.37 | $42.37 | 1,546,709 |
| 2023-05-02 | $42.48 | $42.48 | $41.18 | $41.90 | $41.90 | 1,202,386 |
| 2023-05-01 | $43.00 | $43.20 | $41.98 | $42.36 | $42.36 | 1,096,629 |
| 2023-04-28 | $42.09 | $43.13 | $41.97 | $43.09 | $43.09 | 1,547,062 |
| 2023-04-27 | $40.12 | $42.10 | $39.88 | $42.08 | $42.08 | 2,272,711 |
| 2023-04-26 | $38.77 | $40.16 | $38.77 | $39.06 | $39.06 | 1,622,744 |
| 2023-04-25 | $39.79 | $40.53 | $39.56 | $40.13 | $40.13 | 1,383,920 |
| 2023-04-24 | $39.39 | $39.95 | $39.13 | $39.91 | $39.91 | 715,187 |
| 2023-04-21 | $39.34 | $39.57 | $39.04 | $39.41 | $39.41 | 999,939 |
| 2023-04-20 | $39.72 | $40.34 | $39.13 | $39.36 | $39.36 | 1,038,062 |
| 2023-04-19 | $39.10 | $39.58 | $38.67 | $39.50 | $39.50 | 754,216 |
| 2023-04-18 | $38.72 | $39.26 | $38.64 | $39.24 | $39.24 | 830,732 |
| 2023-04-17 | $37.98 | $38.54 | $37.84 | $38.51 | $38.51 | 507,826 |
| 2023-04-14 | $37.86 | $38.15 | $37.47 | $38.01 | $38.01 | 1,025,875 |
| 2023-04-13 | $37.85 | $38.20 | $37.41 | $37.91 | $37.91 | 666,179 |
| 2023-04-12 | $37.75 | $38.18 | $37.59 | $37.78 | $37.78 | 587,032 |
| 2023-04-11 | $36.80 | $37.93 | $36.80 | $37.68 | $37.68 | 712,927 |
| 2023-04-10 | $36.31 | $36.85 | $36.17 | $36.54 | $36.54 | 983,929 |
| 2023-04-06 | $37.13 | $37.52 | $36.15 | $36.31 | $36.31 | 680,131 |
| 2023-04-05 | $37.50 | $37.76 | $36.89 | $37.15 | $37.15 | 1,031,786 |
| 2023-04-04 | $38.24 | $38.36 | $37.49 | $37.82 | $37.82 | 1,461,728 |
| 2023-04-03 | $38.11 | $38.52 | $37.81 | $38.34 | $38.34 | 984,117 |
| 2023-03-31 | $37.20 | $38.29 | $37.20 | $38.26 | $38.26 | 1,234,206 |
| 2023-03-30 | $36.94 | $37.41 | $36.74 | $37.16 | $37.16 | 1,208,798 |
| 2023-03-29 | $37.24 | $37.31 | $36.46 | $36.80 | $36.80 | 976,311 |
| 2023-03-28 | $36.79 | $37.10 | $36.50 | $36.93 | $36.93 | 576,887 |
| 2023-03-27 | $36.97 | $37.20 | $36.61 | $36.80 | $36.80 | 638,696 |
| 2023-03-24 | $36.21 | $37.04 | $35.57 | $36.78 | $36.78 | 892,783 |
| 2023-03-23 | $36.95 | $37.84 | $36.47 | $36.64 | $36.64 | 1,146,764 |
| 2023-03-22 | $36.68 | $37.46 | $36.35 | $36.35 | $36.35 | 707,016 |
| 2023-03-21 | $36.47 | $37.21 | $36.47 | $36.66 | $36.66 | 1,040,205 |
| 2023-03-20 | $35.85 | $36.40 | $35.73 | $35.94 | $35.94 | 701,116 |
| 2023-03-17 | $36.23 | $36.41 | $35.39 | $35.55 | $35.55 | 1,585,483 |
| 2023-03-16 | $35.23 | $36.48 | $34.68 | $36.20 | $36.20 | 630,813 |
| 2023-03-15 | $35.40 | $35.96 | $34.63 | $35.43 | $35.43 | 1,164,525 |
| 2023-03-14 | $35.65 | $36.17 | $35.35 | $35.83 | $35.83 | 828,657 |
| 2023-03-13 | $34.47 | $35.64 | $34.11 | $34.89 | $34.89 | 1,059,206 |
| 2023-03-10 | $36.56 | $36.62 | $34.62 | $35.24 | $35.24 | 1,093,968 |
| 2023-03-09 | $36.70 | $37.25 | $36.39 | $36.43 | $36.43 | 891,771 |
| 2023-03-08 | $35.92 | $36.64 | $35.61 | $36.61 | $36.61 | 744,473 |
| 2023-03-07 | $36.00 | $36.14 | $35.51 | $35.53 | $35.53 | 1,090,788 |
| 2023-03-06 | $36.30 | $36.53 | $35.59 | $35.78 | $35.78 | 594,978 |
| 2023-03-03 | $36.24 | $36.71 | $35.73 | $36.47 | $36.47 | 606,850 |
| 2023-03-02 | $35.48 | $35.78 | $35.11 | $35.76 | $35.76 | 904,446 |
| 2023-03-01 | $35.75 | $36.41 | $35.53 | $35.94 | $35.94 | 812,306 |
| 2023-02-28 | $35.53 | $36.19 | $35.53 | $35.83 | $35.83 | 1,245,135 |
| 2023-02-27 | $35.54 | $35.92 | $35.37 | $35.60 | $35.60 | 525,822 |
| 2023-02-24 | $34.86 | $35.44 | $34.61 | $35.20 | $35.20 | 998,622 |
| 2023-02-23 | $35.45 | $35.71 | $34.77 | $35.56 | $35.56 | 710,120 |
| 2023-02-22 | $35.11 | $35.52 | $34.66 | $35.00 | $35.00 | 1,326,302 |
| 2023-02-21 | $34.94 | $35.93 | $34.55 | $34.75 | $34.75 | 1,210,368 |
| 2023-02-17 | $36.13 | $36.38 | $35.07 | $35.84 | $35.84 | 1,415,003 |
| 2023-02-16 | $36.06 | $36.69 | $35.88 | $36.23 | $36.23 | 736,803 |
| 2023-02-15 | $35.70 | $36.83 | $35.10 | $36.63 | $36.63 | 1,004,625 |
| 2023-02-14 | $36.08 | $36.49 | $35.52 | $36.00 | $36.00 | 728,758 |
| 2023-02-13 | $35.90 | $36.54 | $35.74 | $36.53 | $36.53 | 701,643 |
| 2023-02-10 | $35.27 | $36.07 | $35.09 | $35.85 | $35.85 | 840,437 |
| 2023-02-09 | $36.19 | $36.36 | $35.49 | $35.62 | $35.62 | 801,110 |
| 2023-02-08 | $36.37 | $36.37 | $35.29 | $35.59 | $35.59 | 1,025,707 |
| 2023-02-07 | $35.70 | $36.80 | $35.64 | $36.69 | $36.69 | 646,001 |
| 2023-02-06 | $35.90 | $36.31 | $35.70 | $36.01 | $36.01 | 584,465 |
| 2023-02-03 | $36.15 | $37.07 | $36.09 | $36.49 | $36.49 | 893,823 |
| 2023-02-02 | $36.76 | $37.65 | $36.52 | $37.29 | $37.29 | 1,071,650 |
| 2023-02-01 | $35.89 | $36.69 | $35.23 | $36.26 | $36.26 | 1,297,240 |
| 2023-01-31 | $33.71 | $35.80 | $33.71 | $35.80 | $35.80 | 1,958,273 |
| 2023-01-30 | $33.90 | $34.39 | $33.20 | $33.41 | $33.41 | 1,658,156 |
| 2023-01-27 | $34.09 | $34.74 | $34.06 | $34.46 | $34.46 | 825,058 |
| 2023-01-26 | $34.00 | $34.41 | $33.63 | $34.25 | $34.25 | 699,077 |
| 2023-01-25 | $33.03 | $33.80 | $32.86 | $33.71 | $33.71 | 915,750 |
| 2023-01-24 | $33.46 | $33.58 | $32.00 | $33.40 | $33.40 | 337,763 |
| 2023-01-23 | $32.70 | $33.48 | $32.70 | $33.24 | $33.24 | 503,760 |
| 2023-01-20 | $32.39 | $32.87 | $31.66 | $32.85 | $32.85 | 633,537 |
| 2023-01-19 | $32.71 | $32.71 | $32.05 | $32.27 | $32.27 | 651,253 |
| 2023-01-18 | $33.41 | $34.02 | $32.84 | $32.88 | $32.88 | 899,484 |
| 2023-01-17 | $33.16 | $33.35 | $32.89 | $33.31 | $33.31 | 831,486 |
| 2023-01-13 | $32.42 | $33.71 | $32.32 | $33.15 | $33.15 | 1,614,204 |
| 2023-01-12 | $32.86 | $33.32 | $32.11 | $33.08 | $33.08 | 984,169 |
| 2023-01-11 | $32.52 | $32.94 | $32.22 | $32.83 | $32.83 | 782,847 |
| 2023-01-10 | $31.96 | $32.33 | $31.75 | $32.13 | $32.13 | 844,258 |
| 2023-01-09 | $32.73 | $33.07 | $32.10 | $32.19 | $32.19 | 618,371 |
| 2023-01-06 | $32.53 | $32.79 | $32.11 | $32.69 | $32.69 | 1,031,228 |
| 2023-01-05 | $31.84 | $32.48 | $31.72 | $32.15 | $32.15 | 1,034,143 |
| 2023-01-04 | $31.81 | $32.66 | $31.61 | $32.32 | $32.32 | 911,378 |
| 2023-01-03 | $30.97 | $31.39 | $30.50 | $31.24 | $31.24 | 883,922 |
| 2022-12-30 | $30.21 | $30.55 | $30.14 | $30.35 | $30.35 | 626,171 |
| 2022-12-29 | $29.99 | $30.65 | $29.74 | $30.62 | $30.62 | 470,926 |
| 2022-12-28 | $30.93 | $31.02 | $29.69 | $29.70 | $29.70 | 525,953 |
| 2022-12-27 | $30.79 | $31.02 | $30.64 | $30.84 | $30.84 | 388,839 |
| 2022-12-23 | $30.72 | $30.87 | $30.36 | $30.73 | $30.73 | 314,213 |
| 2022-12-22 | $30.66 | $30.96 | $30.29 | $30.93 | $30.93 | 774,151 |
| 2022-12-21 | $30.79 | $31.40 | $30.67 | $31.05 | $31.05 | 690,856 |
| 2022-12-20 | $30.22 | $30.74 | $30.02 | $30.30 | $30.30 | 795,475 |
| 2022-12-19 | $30.90 | $31.13 | $30.36 | $30.52 | $30.52 | 750,655 |
| 2022-12-16 | $30.46 | $30.94 | $30.25 | $30.94 | $30.94 | 3,188,132 |
| 2022-12-15 | $29.92 | $31.34 | $29.58 | $31.32 | $31.32 | 1,511,428 |
| 2022-12-14 | $30.69 | $31.22 | $30.29 | $30.71 | $30.71 | 953,023 |
| 2022-12-13 | $32.30 | $32.77 | $30.61 | $30.65 | $30.65 | 1,422,288 |
| 2022-12-12 | $30.02 | $30.65 | $29.82 | $30.46 | $30.46 | 705,103 |
| 2022-12-09 | $29.81 | $30.34 | $29.55 | $29.93 | $29.93 | 408,999 |
| 2022-12-08 | $30.30 | $30.59 | $30.02 | $30.22 | $30.22 | 513,395 |
| 2022-12-07 | $29.24 | $30.43 | $29.11 | $30.39 | $30.39 | 623,351 |
| 2022-12-06 | $29.82 | $29.89 | $28.78 | $29.05 | $29.05 | 582,599 |
| 2022-12-05 | $29.99 | $30.09 | $29.59 | $29.75 | $29.75 | 587,889 |
| 2022-12-02 | $30.03 | $30.96 | $29.97 | $30.60 | $30.60 | 640,534 |
| 2022-12-01 | $30.70 | $31.69 | $30.50 | $30.76 | $30.76 | 1,193,462 |
| 2022-11-30 | $29.35 | $30.40 | $28.84 | $30.39 | $30.39 | 1,352,414 |
| 2022-11-29 | $28.99 | $29.77 | $28.99 | $29.62 | $29.62 | 1,242,898 |
| 2022-11-28 | $29.28 | $29.85 | $29.13 | $29.36 | $29.36 | 1,134,238 |
| 2022-11-25 | $29.16 | $29.48 | $29.16 | $29.35 | $29.35 | 265,907 |
| 2022-11-23 | $28.66 | $29.60 | $28.27 | $29.41 | $29.41 | 988,603 |
| 2022-11-22 | $28.00 | $28.79 | $27.78 | $28.78 | $28.78 | 956,599 |
| 2022-11-21 | $27.44 | $27.66 | $27.22 | $27.49 | $27.49 | 835,789 |
| 2022-11-18 | $27.95 | $27.95 | $27.13 | $27.60 | $27.60 | 782,444 |
| 2022-11-17 | $26.75 | $27.31 | $26.41 | $27.27 | $27.27 | 914,101 |
| 2022-11-16 | $27.96 | $28.16 | $27.35 | $27.54 | $27.54 | 637,907 |
| 2022-11-15 | $27.68 | $28.28 | $27.35 | $28.19 | $28.19 | 868,651 |
| 2022-11-14 | $27.78 | $28.04 | $27.01 | $27.01 | $27.01 | 962,453 |
| 2022-11-11 | $28.21 | $28.51 | $27.76 | $28.19 | $28.19 | 1,053,579 |
| 2022-11-10 | $27.49 | $28.78 | $27.03 | $28.18 | $28.18 | 2,230,261 |
| 2022-11-09 | $25.54 | $26.58 | $25.36 | $25.67 | $25.67 | 869,759 |
| 2022-11-08 | $26.31 | $26.43 | $25.48 | $25.85 | $25.85 | 838,685 |
| 2022-11-07 | $25.97 | $26.26 | $25.38 | $26.13 | $26.13 | 686,143 |
| 2022-11-04 | $25.30 | $26.27 | $25.12 | $25.80 | $25.80 | 730,208 |
| 2022-11-03 | $25.01 | $25.38 | $24.60 | $24.85 | $24.85 | 985,600 |
| 2022-11-02 | $26.71 | $27.08 | $25.62 | $25.62 | $25.62 | 1,043,095 |
| 2022-11-01 | $27.17 | $27.17 | $26.11 | $26.67 | $26.67 | 1,052,628 |
| 2022-10-31 | $26.32 | $26.55 | $25.70 | $26.34 | $26.34 | 1,067,515 |
| 2022-10-28 | $25.91 | $26.81 | $25.76 | $26.77 | $26.77 | 1,186,761 |
| 2022-10-27 | $25.56 | $26.98 | $25.11 | $25.95 | $25.95 | 1,637,224 |
| 2022-10-26 | $26.60 | $27.60 | $26.03 | $26.43 | $26.43 | 1,286,550 |
| 2022-10-25 | $25.37 | $27.07 | $25.09 | $27.03 | $27.03 | 1,709,716 |
| 2022-10-24 | $24.77 | $25.43 | $24.55 | $25.19 | $25.19 | 1,173,608 |
| 2022-10-21 | $23.95 | $24.76 | $23.51 | $24.70 | $24.70 | 1,572,600 |
| 2022-10-20 | $24.22 | $24.95 | $23.81 | $23.85 | $23.85 | 1,651,480 |
| 2022-10-19 | $25.09 | $25.24 | $23.60 | $24.05 | $24.05 | 1,449,831 |
| 2022-10-18 | $25.48 | $25.95 | $25.15 | $25.60 | $25.60 | 1,263,010 |
| 2022-10-17 | $25.35 | $25.90 | $24.80 | $24.94 | $24.94 | 1,366,088 |
| 2022-10-14 | $26.02 | $26.12 | $24.75 | $24.76 | $24.76 | 986,344 |
| 2022-10-13 | $24.75 | $26.02 | $23.92 | $25.78 | $25.78 | 1,299,475 |
| 2022-10-12 | $25.86 | $26.01 | $25.36 | $25.45 | $25.45 | 966,738 |
| 2022-10-11 | $25.70 | $26.54 | $25.42 | $25.82 | $25.82 | 1,221,589 |
| 2022-10-10 | $25.91 | $26.07 | $25.50 | $25.80 | $25.80 | 722,186 |
| 2022-10-07 | $25.83 | $25.96 | $25.27 | $25.68 | $25.68 | 1,161,556 |
| 2022-10-06 | $25.67 | $26.33 | $25.67 | $26.28 | $26.28 | 857,560 |
| 2022-10-05 | $25.55 | $26.01 | $25.47 | $25.87 | $25.87 | 1,007,771 |
| 2022-10-04 | $24.96 | $26.09 | $24.96 | $26.07 | $26.07 | 1,330,093 |
| 2022-10-03 | $23.82 | $24.64 | $23.55 | $24.43 | $24.43 | 1,020,455 |
| 2022-09-30 | $23.75 | $23.91 | $23.29 | $23.32 | $23.32 | 1,550,360 |
| 2022-09-29 | $23.76 | $23.89 | $23.37 | $23.69 | $23.69 | 1,229,352 |
| 2022-09-28 | $23.31 | $24.60 | $23.13 | $24.37 | $24.37 | 1,394,418 |
| 2022-09-27 | $23.13 | $23.56 | $22.64 | $22.96 | $22.96 | 1,378,333 |
| 2022-09-26 | $23.22 | $23.63 | $22.78 | $22.81 | $22.81 | 1,559,566 |
| 2022-09-23 | $23.03 | $23.69 | $22.96 | $23.46 | $23.46 | 1,219,565 |
| 2022-09-22 | $23.99 | $24.26 | $23.13 | $23.34 | $23.34 | 1,819,643 |
| 2022-09-21 | $24.65 | $25.06 | $24.13 | $24.15 | $24.15 | 1,260,730 |
| 2022-09-20 | $24.41 | $24.55 | $24.18 | $24.38 | $24.38 | 1,367,033 |
| 2022-09-19 | $24.23 | $24.92 | $24.23 | $24.76 | $24.76 | 1,433,748 |
| 2022-09-16 | $23.58 | $24.33 | $23.30 | $24.13 | $24.13 | 4,283,956 |
| 2022-09-15 | $23.30 | $23.94 | $23.06 | $23.27 | $23.27 | 1,186,549 |
| 2022-09-14 | $23.60 | $23.62 | $22.97 | $23.31 | $23.31 | 1,101,285 |
| 2022-09-13 | $24.51 | $24.51 | $23.39 | $23.48 | $23.48 | 1,135,041 |
| 2022-09-12 | $25.35 | $25.96 | $25.25 | $25.42 | $25.42 | 733,516 |
| 2022-09-09 | $24.60 | $25.17 | $24.55 | $25.15 | $25.15 | 886,430 |
| 2022-09-08 | $24.01 | $24.48 | $23.71 | $24.41 | $24.41 | 768,430 |
| 2022-09-07 | $23.82 | $24.56 | $23.68 | $24.39 | $24.39 | 1,055,699 |
| 2022-09-06 | $24.37 | $24.38 | $23.80 | $23.90 | $23.90 | 1,235,516 |
| 2022-09-02 | $25.07 | $25.11 | $24.30 | $24.43 | $24.43 | 1,080,063 |
| 2022-09-01 | $24.80 | $25.09 | $24.38 | $24.69 | $24.69 | 1,124,309 |
| 2022-08-31 | $25.91 | $25.98 | $25.08 | $25.11 | $25.11 | 1,163,870 |
| 2022-08-30 | $26.38 | $26.48 | $25.70 | $25.79 | $25.79 | 861,715 |
| 2022-08-29 | $25.98 | $26.52 | $25.98 | $26.14 | $26.14 | 651,961 |
| 2022-08-26 | $27.50 | $27.60 | $26.14 | $26.18 | $26.18 | 1,056,244 |
| 2022-08-25 | $26.68 | $27.73 | $26.61 | $27.50 | $27.50 | 982,837 |
| 2022-08-24 | $25.94 | $27.12 | $25.77 | $26.89 | $26.89 | 1,021,398 |
| 2022-08-23 | $26.00 | $26.38 | $25.91 | $26.13 | $26.13 | 828,399 |
| 2022-08-22 | $25.90 | $26.22 | $25.77 | $25.93 | $25.93 | 919,191 |
| 2022-08-19 | $27.07 | $27.22 | $26.22 | $26.36 | $26.36 | 886,180 |
| 2022-08-18 | $27.29 | $27.55 | $27.10 | $27.40 | $27.40 | 923,602 |
| 2022-08-17 | $27.76 | $27.85 | $27.31 | $27.37 | $27.37 | 792,447 |
| 2022-08-16 | $28.32 | $28.66 | $27.80 | $28.25 | $28.25 | 1,158,572 |
| 2022-08-15 | $28.82 | $28.97 | $28.24 | $28.41 | $28.41 | 728,919 |
| 2022-08-12 | $28.56 | $29.13 | $28.50 | $28.88 | $28.88 | 903,864 |
| 2022-08-11 | $28.69 | $29.04 | $28.36 | $28.57 | $28.57 | 1,024,926 |
| 2022-08-10 | $28.01 | $29.27 | $27.91 | $28.35 | $28.35 | 1,310,491 |
| 2022-08-09 | $27.76 | $27.96 | $26.93 | $27.20 | $27.20 | 1,082,112 |
| 2022-08-08 | $27.92 | $28.44 | $27.71 | $27.87 | $27.87 | 1,199,705 |
| 2022-08-05 | $27.41 | $28.03 | $27.07 | $27.83 | $27.83 | 674,532 |
| 2022-08-04 | $27.58 | $28.36 | $27.36 | $28.02 | $28.02 | 1,007,802 |
| 2022-08-03 | $28.03 | $28.04 | $27.31 | $27.65 | $27.65 | 961,448 |
| 2022-08-02 | $28.33 | $28.58 | $27.51 | $27.53 | $27.53 | 1,033,573 |
| 2022-08-01 | $28.72 | $29.44 | $28.24 | $28.65 | $28.65 | 1,495,763 |
| 2022-07-29 | $28.53 | $28.74 | $27.86 | $28.70 | $28.70 | 1,157,754 |
| 2022-07-28 | $28.21 | $28.74 | $27.12 | $28.30 | $28.30 | 1,378,308 |
| 2022-07-27 | $27.50 | $28.60 | $26.76 | $28.48 | $28.48 | 1,628,775 |
| 2022-07-26 | $27.06 | $27.37 | $26.88 | $27.00 | $27.00 | 941,104 |
| 2022-07-25 | $27.51 | $27.58 | $27.11 | $27.27 | $27.27 | 915,466 |
| 2022-07-22 | $27.72 | $28.44 | $27.23 | $27.71 | $27.71 | 1,102,693 |
| 2022-07-21 | $26.32 | $27.68 | $26.02 | $27.58 | $27.58 | 1,338,933 |
| 2022-07-20 | $26.88 | $27.08 | $26.45 | $26.85 | $26.85 | 1,097,595 |
| 2022-07-19 | $26.26 | $26.91 | $25.91 | $26.83 | $26.83 | 580,113 |
| 2022-07-18 | $26.37 | $26.37 | $25.56 | $25.79 | $25.79 | 868,434 |
| 2022-07-15 | $26.45 | $26.52 | $25.36 | $26.26 | $26.26 | 722,534 |
| 2022-07-14 | $26.00 | $26.14 | $25.45 | $26.04 | $26.04 | 769,057 |
| 2022-07-13 | $25.42 | $26.59 | $24.99 | $26.45 | $26.45 | 1,066,414 |
| 2022-07-12 | $25.46 | $26.86 | $25.46 | $26.13 | $26.13 | 909,839 |
| 2022-07-11 | $25.75 | $26.09 | $25.55 | $25.81 | $25.81 | 948,783 |
| 2022-07-08 | $24.83 | $25.57 | $24.83 | $25.36 | $25.36 | 627,269 |
| 2022-07-07 | $24.90 | $25.27 | $24.50 | $25.13 | $25.13 | 601,209 |
| 2022-07-06 | $25.42 | $25.67 | $24.16 | $24.81 | $24.81 | 860,781 |
| 2022-07-05 | $24.00 | $25.25 | $23.84 | $25.23 | $25.23 | 901,673 |
| 2022-07-01 | $23.50 | $24.79 | $23.50 | $24.60 | $24.60 | 861,406 |
| 2022-06-30 | $22.76 | $23.55 | $22.38 | $23.36 | $23.36 | 888,081 |
| 2022-06-29 | $23.02 | $23.44 | $22.70 | $23.02 | $23.02 | 829,696 |
| 2022-06-28 | $23.63 | $23.98 | $23.24 | $23.25 | $23.25 | 1,384,681 |
| 2022-06-27 | $23.34 | $24.20 | $23.00 | $23.61 | $23.61 | 1,354,406 |
| 2022-06-24 | $22.89 | $23.65 | $22.68 | $23.24 | $23.24 | 2,593,100 |
| 2022-06-23 | $21.58 | $22.82 | $21.58 | $22.66 | $22.66 | 2,211,490 |
| 2022-06-22 | $20.75 | $21.92 | $20.75 | $21.26 | $21.26 | 2,403,773 |
| 2022-06-21 | $21.32 | $21.72 | $20.67 | $20.80 | $20.80 | 1,981,611 |
| 2022-06-17 | $20.99 | $21.18 | $20.05 | $20.69 | $20.69 | 3,246,863 |
| 2022-06-16 | $23.15 | $23.39 | $21.16 | $21.29 | $21.29 | 2,436,416 |
| 2022-06-15 | $24.75 | $25.12 | $23.87 | $24.51 | $24.51 | 1,267,000 |
| 2022-06-14 | $24.60 | $25.19 | $24.35 | $24.51 | $24.51 | 1,525,405 |
| 2022-06-13 | $25.55 | $26.15 | $24.23 | $24.46 | $24.46 | 1,474,016 |
| 2022-06-10 | $27.04 | $27.49 | $26.39 | $26.40 | $26.40 | 945,629 |
| 2022-06-09 | $27.35 | $28.03 | $27.35 | $27.63 | $27.63 | 1,131,907 |
| 2022-06-08 | $27.97 | $28.30 | $27.33 | $27.60 | $27.60 | 918,778 |
| 2022-06-07 | $27.91 | $28.47 | $27.52 | $28.46 | $28.46 | 1,102,783 |
| 2022-06-06 | $28.50 | $28.61 | $27.93 | $28.24 | $28.24 | 784,522 |
| 2022-06-03 | $28.46 | $28.77 | $28.28 | $28.46 | $28.46 | 684,500 |
| 2022-06-02 | $28.88 | $29.31 | $28.46 | $28.93 | $28.93 | 952,924 |
| 2022-06-01 | $29.07 | $29.14 | $28.36 | $28.71 | $28.71 | 853,179 |
| 2022-05-31 | $29.64 | $29.75 | $28.78 | $28.97 | $28.97 | 1,602,432 |
| 2022-05-27 | $28.73 | $29.04 | $28.33 | $28.83 | $28.83 | 774,459 |
| 2022-05-26 | $28.02 | $29.06 | $28.02 | $28.54 | $28.54 | 995,825 |
| 2022-05-25 | $26.12 | $28.01 | $26.11 | $27.89 | $27.89 | 920,166 |
| 2022-05-24 | $26.86 | $27.10 | $25.76 | $26.31 | $26.31 | 1,045,532 |
| 2022-05-23 | $28.17 | $28.17 | $26.96 | $27.17 | $27.17 | 930,611 |
| 2022-05-20 | $28.11 | $28.11 | $26.97 | $27.93 | $27.93 | 963,743 |
| 2022-05-19 | $27.26 | $28.34 | $27.26 | $27.69 | $27.69 | 1,030,925 |
| 2022-05-18 | $28.29 | $28.55 | $27.20 | $27.34 | $27.34 | 1,154,539 |
| 2022-05-17 | $28.65 | $28.88 | $27.89 | $28.88 | $28.88 | 1,041,350 |
| 2022-05-16 | $27.90 | $28.30 | $27.21 | $27.98 | $27.98 | 863,748 |
| 2022-05-13 | $27.53 | $28.39 | $27.27 | $28.14 | $28.14 | 1,129,792 |
| 2022-05-12 | $25.36 | $27.10 | $25.36 | $27.09 | $27.09 | 1,532,643 |
| 2022-05-11 | $26.99 | $27.26 | $25.51 | $25.54 | $25.54 | 1,131,903 |
| 2022-05-10 | $27.64 | $27.92 | $26.14 | $26.85 | $26.85 | 1,427,206 |
| 2022-05-09 | $27.22 | $28.36 | $26.90 | $27.25 | $27.25 | 981,889 |
| 2022-05-06 | $27.66 | $28.26 | $26.85 | $27.72 | $27.72 | 1,203,192 |
| 2022-05-05 | $29.12 | $29.31 | $27.62 | $27.97 | $27.97 | 1,721,488 |
| 2022-05-04 | $28.20 | $29.55 | $27.62 | $29.46 | $29.46 | 1,320,396 |
| 2022-05-03 | $27.39 | $28.18 | $27.09 | $28.04 | $28.04 | 1,408,659 |
| 2022-05-02 | $26.15 | $27.43 | $25.98 | $27.30 | $27.30 | 1,418,354 |
| 2022-04-29 | $27.02 | $27.29 | $26.10 | $26.19 | $26.19 | 1,403,867 |
| 2022-04-28 | $27.22 | $27.42 | $26.01 | $27.24 | $27.24 | 1,402,770 |
| 2022-04-27 | $27.39 | $27.60 | $26.07 | $26.30 | $26.30 | 1,301,488 |
| 2022-04-26 | $28.22 | $28.82 | $27.56 | $27.65 | $27.65 | 1,547,756 |
| 2022-04-25 | $26.79 | $28.63 | $26.54 | $28.62 | $28.62 | 1,334,477 |
| 2022-04-22 | $27.46 | $27.46 | $26.81 | $26.89 | $26.89 | 860,266 |
| 2022-04-21 | $28.48 | $28.70 | $27.50 | $27.73 | $27.73 | 1,021,796 |
| 2022-04-20 | $28.13 | $28.64 | $27.76 | $28.02 | $28.02 | 790,294 |
| 2022-04-19 | $27.09 | $28.03 | $26.99 | $27.75 | $27.75 | 801,489 |
| 2022-04-18 | $26.68 | $27.26 | $26.64 | $26.92 | $26.92 | 574,344 |
| 2022-04-14 | $27.17 | $27.70 | $26.65 | $26.83 | $26.83 | 679,476 |
| 2022-04-13 | $26.21 | $27.43 | $26.21 | $27.09 | $27.09 | 933,596 |
| 2022-04-12 | $26.96 | $27.95 | $26.15 | $26.23 | $26.23 | 1,176,593 |
| 2022-04-11 | $25.66 | $26.72 | $25.65 | $26.40 | $26.40 | 1,286,184 |
| 2022-04-08 | $25.39 | $26.85 | $25.24 | $25.86 | $25.86 | 1,033,656 |
| 2022-04-07 | $25.50 | $26.00 | $25.02 | $25.42 | $25.42 | 1,441,846 |
| 2022-04-06 | $26.00 | $26.24 | $25.29 | $25.59 | $25.59 | 1,524,594 |
| 2022-04-05 | $27.49 | $27.99 | $26.33 | $26.37 | $26.37 | 1,538,059 |
| 2022-04-04 | $27.33 | $28.09 | $27.26 | $27.77 | $27.77 | 927,473 |
| 2022-04-01 | $27.44 | $27.82 | $26.95 | $27.20 | $27.20 | 1,571,783 |
| 2022-03-31 | $28.51 | $28.90 | $27.20 | $27.22 | $27.22 | 1,794,878 |
| 2022-03-30 | $30.19 | $30.20 | $28.89 | $29.12 | $29.12 | 742,991 |
| 2022-03-29 | $29.64 | $30.60 | $29.62 | $30.15 | $30.15 | 1,051,272 |
| 2022-03-28 | $28.64 | $29.12 | $28.48 | $29.12 | $29.12 | 1,099,562 |
| 2022-03-25 | $28.95 | $29.02 | $28.20 | $28.66 | $28.66 | 915,275 |
| 2022-03-24 | $29.25 | $29.30 | $28.56 | $28.89 | $28.89 | 886,436 |
| 2022-03-23 | $30.76 | $31.01 | $29.38 | $29.45 | $29.45 | 881,995 |
| 2022-03-22 | $31.45 | $31.82 | $30.84 | $31.18 | $31.18 | 637,882 |
| 2022-03-21 | $32.44 | $32.46 | $30.93 | $31.26 | $31.26 | 830,654 |
| 2022-03-18 | $31.81 | $32.85 | $31.53 | $32.69 | $32.69 | 1,222,834 |
| 2022-03-17 | $31.31 | $31.99 | $31.08 | $31.97 | $31.97 | 684,476 |
| 2022-03-16 | $31.06 | $31.74 | $30.25 | $31.36 | $31.36 | 1,150,612 |
| 2022-03-15 | $28.93 | $30.85 | $28.92 | $30.72 | $30.72 | 998,655 |
| 2022-03-14 | $30.20 | $30.20 | $28.36 | $28.97 | $28.97 | 1,029,226 |
| 2022-03-11 | $30.87 | $31.18 | $30.04 | $30.09 | $30.09 | 770,082 |
| 2022-03-10 | $29.92 | $30.55 | $29.92 | $30.54 | $30.54 | 747,057 |
| 2022-03-09 | $30.38 | $31.25 | $30.38 | $30.84 | $30.84 | 946,525 |
| 2022-03-08 | $30.00 | $31.21 | $29.39 | $29.57 | $29.57 | 1,082,508 |
| 2022-03-07 | $32.16 | $32.52 | $30.04 | $30.18 | $30.18 | 1,288,327 |
| 2022-03-04 | $32.23 | $32.68 | $31.81 | $32.33 | $32.33 | 1,472,833 |
| 2022-03-03 | $33.13 | $33.42 | $32.20 | $32.45 | $32.45 | 1,422,421 |
| 2022-03-02 | $30.73 | $33.09 | $30.71 | $33.01 | $33.01 | 2,531,213 |
| 2022-03-01 | $29.54 | $30.76 | $29.54 | $30.33 | $30.33 | 1,794,163 |
| 2022-02-28 | $29.30 | $30.08 | $29.22 | $29.50 | $29.50 | 1,216,955 |
| 2022-02-25 | $28.15 | $29.75 | $28.12 | $29.69 | $29.69 | 1,455,455 |
| 2022-02-24 | $26.23 | $28.41 | $26.14 | $28.22 | $28.22 | 1,423,442 |
| 2022-02-23 | $28.17 | $28.17 | $26.91 | $27.03 | $27.03 | 1,421,466 |
| 2022-02-22 | $28.47 | $28.87 | $27.59 | $27.70 | $27.70 | 973,441 |
| 2022-02-18 | $28.73 | $29.31 | $28.40 | $28.72 | $28.72 | 1,121,544 |
| 2022-02-17 | $29.60 | $29.99 | $28.87 | $28.90 | $28.90 | 1,088,201 |
| 2022-02-16 | $30.20 | $30.36 | $29.77 | $30.06 | $30.06 | 807,533 |
| 2022-02-15 | $30.07 | $30.67 | $29.91 | $30.33 | $30.33 | 932,724 |
| 2022-02-14 | $28.97 | $29.77 | $28.96 | $29.69 | $29.69 | 1,344,019 |
| 2022-02-11 | $29.63 | $29.98 | $28.76 | $29.08 | $29.08 | 1,163,680 |
| 2022-02-10 | $29.56 | $30.88 | $28.96 | $29.08 | $29.08 | 1,991,311 |
| 2022-02-09 | $30.21 | $31.31 | $30.20 | $30.47 | $30.47 | 1,381,696 |
| 2022-02-08 | $29.65 | $30.23 | $29.05 | $29.47 | $29.47 | 1,601,542 |
| 2022-02-07 | $29.45 | $29.79 | $29.11 | $29.24 | $29.24 | 1,201,844 |
| 2022-02-04 | $30.74 | $31.13 | $29.27 | $29.46 | $29.46 | 1,584,770 |
| 2022-02-03 | $30.77 | $31.30 | $30.37 | $31.00 | $31.00 | 998,867 |
| 2022-02-02 | $30.74 | $31.48 | $30.50 | $31.14 | $31.14 | 698,437 |
| 2022-02-01 | $30.68 | $30.77 | $29.49 | $30.67 | $30.67 | 762,973 |
| 2022-01-31 | $29.21 | $30.71 | $29.04 | $30.69 | $30.69 | 899,515 |
| 2022-01-28 | $29.20 | $29.69 | $28.06 | $29.68 | $29.68 | 825,914 |
| 2022-01-27 | $29.70 | $30.04 | $28.69 | $29.11 | $29.11 | 1,019,796 |
| 2022-01-26 | $30.30 | $30.88 | $28.63 | $29.32 | $29.32 | 1,357,155 |
| 2022-01-25 | $29.94 | $30.38 | $29.30 | $30.01 | $30.01 | 661,326 |
| 2022-01-24 | $29.00 | $30.61 | $28.85 | $30.50 | $30.50 | 1,825,643 |
| 2022-01-21 | $29.73 | $30.42 | $29.49 | $29.61 | $29.61 | 1,360,690 |
| 2022-01-20 | $30.74 | $31.36 | $29.73 | $29.77 | $29.77 | 787,222 |
| 2022-01-19 | $31.24 | $31.42 | $30.20 | $30.48 | $30.48 | 1,005,957 |
| 2022-01-18 | $32.24 | $32.24 | $31.04 | $31.24 | $31.24 | 590,101 |
| 2022-01-14 | $32.88 | $33.32 | $32.21 | $32.79 | $32.79 | 530,653 |
| 2022-01-13 | $32.99 | $33.85 | $32.83 | $33.23 | $33.23 | 796,274 |
| 2022-01-12 | $32.19 | $32.70 | $31.56 | $31.81 | $31.81 | 596,146 |
| 2022-01-11 | $31.60 | $32.44 | $31.10 | $32.14 | $32.14 | 731,106 |
| 2022-01-10 | $30.69 | $31.55 | $30.35 | $31.52 | $31.52 | 772,708 |
| 2022-01-07 | $32.61 | $32.65 | $30.82 | $30.84 | $30.84 | 889,446 |
| 2022-01-06 | $33.35 | $33.35 | $32.39 | $32.56 | $32.56 | 724,107 |
| 2022-01-05 | $34.31 | $34.93 | $33.31 | $33.33 | $33.33 | 668,384 |
| 2022-01-04 | $34.11 | $34.51 | $33.91 | $34.28 | $34.28 | 687,260 |
| 2022-01-03 | $34.93 | $35.17 | $33.60 | $33.76 | $33.76 | 1,066,416 |
| 2021-12-31 | $34.50 | $35.15 | $34.41 | $34.96 | $34.96 | 388,013 |
| 2021-12-30 | $34.95 | $35.14 | $34.47 | $34.63 | $34.63 | 426,551 |
| 2021-12-29 | $34.35 | $35.12 | $34.35 | $34.93 | $34.93 | 536,478 |
| 2021-12-28 | $34.20 | $34.81 | $34.20 | $34.54 | $34.54 | 391,970 |
| 2021-12-27 | $33.85 | $34.31 | $33.47 | $34.27 | $34.27 | 435,426 |
| 2021-12-23 | $33.90 | $33.96 | $33.35 | $33.59 | $33.59 | 476,212 |
| 2021-12-22 | $33.21 | $33.86 | $33.12 | $33.69 | $33.69 | 705,552 |
| 2021-12-21 | $31.74 | $33.16 | $31.68 | $33.11 | $33.11 | 807,697 |
| 2021-12-20 | $31.74 | $32.00 | $30.76 | $31.40 | $31.40 | 798,482 |
| 2021-12-17 | $32.70 | $32.99 | $32.06 | $32.24 | $32.24 | 2,414,244 |
| 2021-12-16 | $34.20 | $34.32 | $32.77 | $33.00 | $33.00 | 949,198 |
| 2021-12-15 | $33.97 | $34.42 | $33.28 | $34.41 | $34.41 | 1,030,676 |
| 2021-12-14 | $34.22 | $34.32 | $33.58 | $33.88 | $33.88 | 739,212 |
| 2021-12-13 | $35.51 | $35.51 | $34.20 | $34.41 | $34.41 | 1,102,266 |
| 2021-12-10 | $34.15 | $35.03 | $33.99 | $34.97 | $34.97 | 768,386 |
| 2021-12-09 | $34.08 | $34.77 | $33.94 | $33.97 | $33.97 | 999,176 |
| 2021-12-08 | $34.51 | $34.82 | $34.16 | $34.38 | $34.38 | 798,296 |
| 2021-12-07 | $34.87 | $34.91 | $33.95 | $34.21 | $34.21 | 616,195 |
| 2021-12-06 | $33.52 | $34.45 | $33.17 | $34.31 | $34.31 | 860,950 |
| 2021-12-03 | $33.29 | $33.29 | $32.54 | $32.83 | $32.83 | 742,628 |
| 2021-12-02 | $31.25 | $33.19 | $31.04 | $32.91 | $32.91 | 872,283 |
| 2021-12-01 | $31.62 | $32.12 | $30.91 | $30.93 | $30.93 | 848,037 |
| 2021-11-30 | $31.77 | $32.46 | $30.90 | $31.06 | $31.06 | 979,502 |
| 2021-11-29 | $32.59 | $32.59 | $31.48 | $31.98 | $31.98 | 562,310 |
| 2021-11-26 | $32.12 | $32.72 | $31.59 | $32.13 | $32.13 | 654,312 |
| 2021-11-24 | $33.19 | $33.50 | $32.80 | $32.86 | $32.86 | 546,447 |
| 2021-11-23 | $33.24 | $33.71 | $32.98 | $33.49 | $33.49 | 670,101 |
| 2021-11-22 | $33.72 | $34.00 | $33.11 | $33.28 | $33.28 | 940,286 |
| 2021-11-19 | $33.29 | $34.05 | $33.23 | $33.50 | $33.50 | 821,510 |
| 2021-11-18 | $33.49 | $33.56 | $33.00 | $33.50 | $33.50 | 557,255 |
| 2021-11-17 | $33.03 | $33.89 | $32.81 | $33.42 | $33.42 | 789,803 |
| 2021-11-16 | $32.44 | $33.32 | $32.22 | $33.27 | $33.27 | 891,082 |
| 2021-11-15 | $32.78 | $32.78 | $32.16 | $32.50 | $32.50 | 718,280 |
| 2021-11-12 | $32.21 | $32.57 | $31.99 | $32.52 | $32.52 | 448,738 |
| 2021-11-11 | $31.96 | $32.33 | $31.62 | $32.12 | $32.12 | 373,374 |
| 2021-11-10 | $32.04 | $32.32 | $31.37 | $31.49 | $31.49 | 523,370 |
| 2021-11-09 | $31.87 | $32.41 | $31.62 | $32.22 | $32.22 | 561,031 |
| 2021-11-08 | $31.90 | $32.15 | $31.59 | $31.69 | $31.69 | 392,005 |
| 2021-11-05 | $31.47 | $32.08 | $31.34 | $31.86 | $31.86 | 565,309 |
| 2021-11-04 | $31.32 | $31.75 | $30.69 | $30.90 | $30.90 | 686,804 |
| 2021-11-03 | $30.82 | $31.89 | $30.75 | $31.13 | $31.13 | 724,703 |
| 2021-11-02 | $31.55 | $31.55 | $30.81 | $30.94 | $30.94 | 792,328 |
| 2021-11-01 | $30.48 | $31.70 | $30.30 | $31.54 | $31.54 | 970,139 |
| 2021-10-29 | $30.64 | $31.12 | $30.21 | $30.53 | $30.53 | 1,178,202 |
| 2021-10-28 | $30.74 | $31.27 | $30.21 | $30.74 | $30.74 | 1,141,197 |
| 2021-10-27 | $29.77 | $31.60 | $29.71 | $30.21 | $30.21 | 2,307,221 |
| 2021-10-26 | $28.05 | $28.05 | $27.35 | $27.57 | $27.57 | 1,335,108 |
| 2021-10-25 | $27.89 | $28.33 | $27.84 | $28.02 | $28.02 | 949,812 |
| 2021-10-22 | $28.13 | $28.39 | $27.70 | $27.86 | $27.86 | 841,187 |
| 2021-10-21 | $28.00 | $28.43 | $27.72 | $28.00 | $28.00 | 897,650 |
| 2021-10-20 | $27.15 | $28.40 | $27.12 | $28.30 | $28.30 | 1,130,239 |
| 2021-10-19 | $27.37 | $27.37 | $26.91 | $27.10 | $27.10 | 2,208,891 |
| 2021-10-18 | $26.75 | $27.52 | $26.73 | $27.24 | $27.24 | 1,024,645 |
| 2021-10-15 | $27.94 | $28.02 | $26.96 | $26.96 | $26.96 | 701,144 |
| 2021-10-14 | $27.00 | $27.65 | $26.77 | $27.59 | $27.59 | 723,438 |
| 2021-10-13 | $26.61 | $27.07 | $26.50 | $26.79 | $26.79 | 854,845 |
| 2021-10-12 | $26.17 | $26.81 | $26.04 | $26.53 | $26.53 | 670,335 |
| 2021-10-11 | $26.58 | $26.84 | $26.35 | $26.35 | $26.35 | 412,576 |
| 2021-10-08 | $26.87 | $27.01 | $26.53 | $26.63 | $26.63 | 511,102 |
| 2021-10-07 | $26.66 | $27.25 | $26.52 | $26.83 | $26.83 | 583,454 |
| 2021-10-06 | $26.03 | $26.57 | $25.88 | $26.44 | $26.44 | 509,285 |
| 2021-10-05 | $26.55 | $26.74 | $26.18 | $26.31 | $26.31 | 725,352 |
| 2021-10-04 | $25.99 | $26.48 | $25.99 | $26.44 | $26.44 | 720,212 |
| 2021-10-01 | $26.01 | $26.33 | $25.66 | $26.09 | $26.09 | 763,016 |
| 2021-09-30 | $26.70 | $26.78 | $25.74 | $25.78 | $25.78 | 763,946 |
| 2021-09-29 | $26.60 | $26.92 | $26.37 | $26.49 | $26.49 | 818,858 |
| 2021-09-28 | $26.91 | $27.14 | $26.36 | $26.44 | $26.44 | 1,057,795 |
| 2021-09-27 | $26.48 | $27.21 | $26.27 | $27.07 | $27.07 | 704,302 |
| 2021-09-24 | $26.57 | $26.81 | $26.17 | $26.57 | $26.57 | 828,697 |
| 2021-09-23 | $26.78 | $27.16 | $26.53 | $26.73 | $26.73 | 1,410,843 |
| 2021-09-22 | $26.47 | $27.06 | $26.19 | $26.57 | $26.57 | 735,786 |
| 2021-09-21 | $26.31 | $26.44 | $25.71 | $26.15 | $26.15 | 912,423 |
| 2021-09-20 | $26.24 | $26.49 | $25.57 | $26.18 | $26.18 | 2,036,651 |
| 2021-09-17 | $26.58 | $27.28 | $26.32 | $26.84 | $26.84 | 3,401,611 |
| 2021-09-16 | $26.13 | $26.80 | $26.11 | $26.55 | $26.55 | 1,129,302 |
| 2021-09-15 | $25.97 | $26.40 | $25.72 | $26.19 | $26.19 | 980,908 |
| 2021-09-14 | $27.03 | $27.03 | $25.94 | $26.11 | $26.11 | 1,086,352 |
| 2021-09-13 | $26.83 | $26.92 | $26.02 | $26.58 | $26.58 | 1,375,448 |
| 2021-09-10 | $27.15 | $27.15 | $26.50 | $26.52 | $26.52 | 958,694 |
| 2021-09-09 | $27.22 | $27.28 | $26.85 | $26.93 | $26.93 | 957,269 |
| 2021-09-08 | $27.61 | $27.75 | $27.12 | $27.17 | $27.17 | 1,176,194 |
| 2021-09-07 | $28.43 | $28.77 | $27.88 | $28.11 | $28.11 | 1,357,298 |
| 2021-09-03 | $28.01 | $28.01 | $27.57 | $27.83 | $27.83 | 752,125 |
| 2021-09-02 | $28.73 | $28.73 | $28.11 | $28.15 | $28.15 | 658,560 |
| 2021-09-01 | $28.20 | $28.62 | $28.10 | $28.56 | $28.56 | 1,362,148 |
| 2021-08-31 | $28.24 | $28.45 | $27.85 | $28.09 | $28.09 | 735,332 |
| 2021-08-30 | $28.70 | $28.70 | $28.18 | $28.26 | $28.26 | 645,647 |
| 2021-08-27 | $27.88 | $28.86 | $27.88 | $28.55 | $28.55 | 863,986 |
| 2021-08-26 | $28.22 | $28.32 | $27.69 | $27.90 | $27.90 | 1,065,060 |
| 2021-08-25 | $27.93 | $28.54 | $27.75 | $28.27 | $28.27 | 742,963 |
| 2021-08-24 | $27.47 | $28.53 | $27.41 | $27.88 | $27.88 | 1,022,518 |
| 2021-08-23 | $27.63 | $27.63 | $26.69 | $27.24 | $27.24 | 989,320 |
| 2021-08-20 | $27.15 | $27.87 | $27.15 | $27.64 | $27.64 | 819,947 |
| 2021-08-19 | $26.80 | $27.35 | $26.58 | $27.20 | $27.20 | 1,003,085 |
| 2021-08-18 | $27.19 | $27.72 | $26.91 | $27.12 | $27.12 | 900,604 |
| 2021-08-17 | $28.21 | $28.24 | $27.03 | $27.40 | $27.40 | 1,012,541 |
| 2021-08-16 | $27.97 | $28.93 | $27.88 | $28.65 | $28.65 | 1,304,702 |
| 2021-08-13 | $28.33 | $28.49 | $27.85 | $28.17 | $28.17 | 660,788 |
| 2021-08-12 | $28.22 | $28.58 | $27.84 | $28.20 | $28.20 | 1,082,991 |
| 2021-08-11 | $27.08 | $28.23 | $26.92 | $28.20 | $28.20 | 1,141,536 |
| 2021-08-10 | $26.80 | $27.19 | $26.53 | $27.04 | $27.04 | 637,025 |
| 2021-08-09 | $26.67 | $26.98 | $26.36 | $26.65 | $26.65 | 614,011 |
| 2021-08-06 | $27.28 | $27.46 | $26.75 | $26.80 | $26.80 | 837,697 |
| 2021-08-05 | $26.74 | $27.06 | $26.63 | $26.98 | $26.98 | 774,345 |
| 2021-08-04 | $26.96 | $27.25 | $26.42 | $26.49 | $26.49 | 1,196,411 |
| 2021-08-03 | $27.18 | $27.37 | $26.69 | $27.33 | $27.33 | 881,164 |
| 2021-08-02 | $27.04 | $27.37 | $26.87 | $27.05 | $27.05 | 1,270,633 |
| 2021-07-30 | $27.00 | $27.44 | $26.73 | $26.82 | $26.82 | 1,204,511 |
| 2021-07-29 | $25.53 | $27.07 | $25.38 | $26.96 | $26.96 | 2,507,602 |
| 2021-07-28 | $25.17 | $25.53 | $24.94 | $25.23 | $25.23 | 1,132,748 |
| 2021-07-27 | $24.65 | $25.19 | $24.44 | $25.10 | $25.10 | 875,168 |
| 2021-07-26 | $25.39 | $25.55 | $24.87 | $24.93 | $24.93 | 846,862 |
| 2021-07-23 | $24.63 | $25.35 | $24.50 | $25.30 | $25.30 | 1,369,344 |
| 2021-07-22 | $24.35 | $24.54 | $23.87 | $24.42 | $24.42 | 1,414,854 |
| 2021-07-21 | $23.95 | $24.56 | $23.81 | $24.54 | $24.54 | 1,289,266 |
| 2021-07-20 | $23.05 | $23.90 | $22.91 | $23.72 | $23.72 | 1,202,036 |
| 2021-07-19 | $22.70 | $23.46 | $22.64 | $22.94 | $22.94 | 1,466,687 |
| 2021-07-16 | $23.82 | $24.04 | $23.29 | $23.32 | $23.32 | 1,242,734 |
| 2021-07-15 | $23.79 | $23.89 | $23.16 | $23.67 | $23.67 | 1,123,027 |
| 2021-07-14 | $24.12 | $24.34 | $23.72 | $23.96 | $23.96 | 890,594 |
| 2021-07-13 | $24.51 | $24.58 | $23.80 | $23.84 | $23.84 | 1,291,866 |
| 2021-07-12 | $24.56 | $24.76 | $24.39 | $24.74 | $24.74 | 1,024,594 |
| 2021-07-09 | $24.75 | $25.29 | $24.71 | $24.81 | $24.81 | 972,277 |
| 2021-07-08 | $25.29 | $25.35 | $24.30 | $24.40 | $24.40 | 1,777,846 |
| 2021-07-07 | $25.72 | $26.22 | $25.52 | $25.99 | $25.99 | 1,569,056 |
| 2021-07-06 | $26.67 | $26.67 | $25.45 | $25.72 | $25.72 | 1,541,627 |
| 2021-07-02 | $27.28 | $27.28 | $26.73 | $26.74 | $26.74 | 1,074,965 |
| 2021-07-01 | $26.35 | $27.18 | $26.35 | $27.06 | $27.06 | 1,278,076 |
| 2021-06-30 | $26.12 | $26.53 | $26.02 | $26.42 | $26.42 | 1,164,836 |
| 2021-06-29 | $26.26 | $26.75 | $26.14 | $26.22 | $26.22 | 1,516,348 |
| 2021-06-28 | $26.10 | $26.41 | $25.96 | $26.23 | $26.23 | 1,677,752 |
| 2021-06-25 | $26.05 | $26.42 | $25.87 | $25.93 | $25.93 | 3,280,724 |
| 2021-06-24 | $26.13 | $26.22 | $25.68 | $26.00 | $26.00 | 1,473,530 |
| 2021-06-23 | $26.40 | $26.50 | $25.62 | $26.05 | $26.05 | 1,848,564 |
| 2021-06-22 | $26.87 | $26.87 | $26.05 | $26.39 | $26.39 | 2,214,737 |
| 2021-06-21 | $26.97 | $27.19 | $26.73 | $26.95 | $26.95 | 1,410,236 |
| 2021-06-18 | $26.71 | $27.26 | $26.62 | $26.70 | $26.70 | 2,026,269 |
| 2021-06-17 | $27.00 | $27.40 | $26.29 | $27.01 | $27.01 | 1,796,724 |
| 2021-06-16 | $27.52 | $27.61 | $27.01 | $27.03 | $27.03 | 1,174,202 |
| 2021-06-15 | $27.41 | $27.83 | $27.17 | $27.56 | $27.56 | 1,321,503 |
| 2021-06-14 | $27.76 | $28.07 | $27.15 | $27.35 | $27.35 | 1,621,113 |
| 2021-06-11 | $27.77 | $28.10 | $27.76 | $27.87 | $27.87 | 1,439,744 |
| 2021-06-10 | $28.40 | $28.55 | $27.38 | $27.59 | $27.59 | 1,315,562 |
| 2021-06-09 | $29.35 | $29.47 | $28.50 | $28.55 | $28.55 | 1,024,031 |
| 2021-06-08 | $29.66 | $29.80 | $29.21 | $29.26 | $29.26 | 1,013,555 |
| 2021-06-07 | $29.77 | $29.84 | $29.14 | $29.29 | $29.29 | 1,280,107 |
| 2021-06-04 | $29.53 | $29.87 | $28.86 | $29.71 | $29.71 | 1,678,353 |
| 2021-06-03 | $29.82 | $29.82 | $29.03 | $29.30 | $29.30 | 2,071,334 |
| 2021-06-02 | $29.90 | $30.59 | $29.55 | $30.12 | $30.12 | 2,899,521 |
| 2021-06-01 | $30.13 | $30.14 | $29.68 | $29.91 | $29.91 | 1,659,183 |
| 2021-05-28 | $29.94 | $29.97 | $28.87 | $29.62 | $29.62 | 811,019 |
| 2021-05-27 | $29.91 | $29.92 | $29.39 | $29.52 | $29.52 | 917,447 |
| 2021-05-26 | $28.87 | $29.75 | $28.86 | $29.54 | $29.54 | 880,388 |
| 2021-05-25 | $28.73 | $29.36 | $28.65 | $28.68 | $28.68 | 1,558,380 |
| 2021-05-24 | $28.46 | $28.97 | $28.43 | $28.60 | $28.60 | 1,052,276 |
| 2021-05-21 | $29.17 | $29.42 | $28.34 | $28.35 | $28.35 | 927,253 |
| 2021-05-20 | $28.23 | $29.00 | $28.23 | $28.84 | $28.84 | 1,136,280 |
| 2021-05-19 | $28.09 | $28.71 | $27.75 | $28.46 | $28.46 | 1,555,811 |
| 2021-05-18 | $29.69 | $29.94 | $28.81 | $28.87 | $28.87 | 1,273,272 |
| 2021-05-17 | $29.43 | $29.90 | $28.80 | $29.75 | $29.75 | 910,112 |
| 2021-05-14 | $29.35 | $29.90 | $29.24 | $29.61 | $29.61 | 1,182,068 |
| 2021-05-13 | $28.32 | $29.52 | $28.28 | $29.18 | $29.18 | 1,632,211 |
| 2021-05-12 | $29.83 | $29.98 | $27.92 | $28.08 | $28.08 | 2,218,144 |
| 2021-05-11 | $31.31 | $31.31 | $29.72 | $30.13 | $30.13 | 1,548,290 |
| 2021-05-10 | $32.01 | $32.94 | $31.51 | $32.01 | $32.01 | 1,173,201 |
| 2021-05-07 | $31.10 | $32.11 | $30.83 | $32.02 | $32.02 | 1,065,920 |
| 2021-05-06 | $31.27 | $31.34 | $30.19 | $31.04 | $31.04 | 1,735,744 |
| 2021-05-05 | $31.68 | $31.96 | $30.49 | $31.01 | $31.01 | 1,540,800 |
| 2021-05-04 | $31.50 | $31.80 | $31.00 | $31.55 | $31.55 | 990,310 |
| 2021-05-03 | $31.62 | $32.10 | $31.42 | $31.73 | $31.73 | 1,333,209 |
| 2021-04-30 | $31.79 | $31.89 | $30.75 | $31.21 | $31.21 | 1,168,989 |
| 2021-04-29 | $32.34 | $32.72 | $31.05 | $31.89 | $31.89 | 1,853,800 |
| 2021-04-28 | $32.74 | $33.04 | $32.42 | $32.80 | $32.80 | 607,798 |
| 2021-04-27 | $32.57 | $33.06 | $32.25 | $32.70 | $32.70 | 1,077,151 |
| 2021-04-26 | $31.95 | $32.45 | $31.80 | $32.31 | $32.31 | 803,872 |
| 2021-04-23 | $31.26 | $31.85 | $31.16 | $31.57 | $31.57 | 716,564 |
| 2021-04-22 | $31.45 | $31.48 | $30.68 | $31.24 | $31.24 | 869,126 |
| 2021-04-21 | $30.79 | $31.45 | $30.79 | $31.39 | $31.39 | 746,843 |
| 2021-04-20 | $32.06 | $32.20 | $30.18 | $30.89 | $30.89 | 993,921 |
| 2021-04-19 | $32.47 | $32.55 | $31.57 | $32.04 | $32.04 | 609,048 |
| 2021-04-16 | $31.80 | $32.52 | $31.68 | $32.36 | $32.36 | 1,170,014 |
| 2021-04-15 | $32.10 | $32.22 | $31.50 | $31.63 | $31.63 | 855,716 |
| 2021-04-14 | $31.14 | $32.08 | $31.12 | $31.79 | $31.79 | 953,510 |
| 2021-04-13 | $31.61 | $31.80 | $30.65 | $31.26 | $31.26 | 741,553 |
| 2021-04-12 | $31.81 | $32.03 | $31.52 | $31.98 | $31.98 | 586,787 |
| 2021-04-09 | $30.45 | $31.67 | $30.41 | $31.64 | $31.64 | 1,251,499 |
| 2021-04-08 | $31.57 | $31.57 | $30.47 | $30.60 | $30.60 | 914,025 |
| 2021-04-07 | $32.28 | $32.51 | $31.25 | $31.46 | $31.46 | 893,064 |
| 2021-04-06 | $32.50 | $32.62 | $32.03 | $32.23 | $32.23 | 660,394 |
| 2021-04-05 | $32.00 | $32.68 | $31.51 | $32.48 | $32.48 | 1,705,814 |
| 2021-04-01 | $31.26 | $31.69 | $30.86 | $31.67 | $31.67 | 867,177 |
| 2021-03-31 | $31.13 | $31.39 | $30.78 | $30.81 | $30.81 | 1,137,567 |
| 2021-03-30 | $30.00 | $31.24 | $29.67 | $31.09 | $31.09 | 834,107 |
| 2021-03-29 | $31.29 | $31.85 | $30.10 | $30.19 | $30.19 | 989,071 |
| 2021-03-26 | $30.09 | $31.44 | $29.41 | $31.37 | $31.37 | 1,010,947 |
| 2021-03-25 | $28.47 | $29.86 | $28.14 | $29.62 | $29.62 | 1,225,819 |
| 2021-03-24 | $29.15 | $29.96 | $28.81 | $28.81 | $28.81 | 971,559 |
| 2021-03-23 | $29.96 | $30.34 | $28.51 | $28.76 | $28.76 | 887,416 |
| 2021-03-22 | $30.09 | $30.60 | $29.42 | $30.07 | $30.07 | 788,363 |
| 2021-03-19 | $29.44 | $30.28 | $28.82 | $29.91 | $29.91 | 2,301,555 |
| 2021-03-18 | $30.35 | $30.50 | $28.84 | $29.06 | $29.06 | 1,082,563 |
| 2021-03-17 | $29.26 | $30.99 | $28.75 | $30.96 | $30.96 | 814,233 |
| 2021-03-16 | $30.60 | $30.91 | $29.59 | $29.64 | $29.64 | 743,066 |
| 2021-03-15 | $29.36 | $30.40 | $29.04 | $30.36 | $30.36 | 784,156 |
| 2021-03-12 | $29.08 | $29.63 | $28.22 | $29.34 | $29.34 | 1,029,337 |
| 2021-03-11 | $29.98 | $30.73 | $29.61 | $29.76 | $29.76 | 1,544,075 |
| 2021-03-10 | $28.50 | $29.77 | $28.36 | $29.49 | $29.49 | 867,032 |
| 2021-03-09 | $28.30 | $28.63 | $27.74 | $28.17 | $28.17 | 1,052,337 |
| 2021-03-08 | $27.42 | $28.60 | $27.10 | $27.79 | $27.79 | 1,390,898 |
| 2021-03-05 | $26.49 | $27.13 | $25.03 | $27.10 | $27.10 | 1,921,422 |
| 2021-03-04 | $26.85 | $27.55 | $25.48 | $26.08 | $26.08 | 1,283,774 |
| 2021-03-03 | $28.08 | $28.14 | $26.77 | $26.80 | $26.80 | 956,400 |
| 2021-03-02 | $28.06 | $28.40 | $27.50 | $28.09 | $28.09 | 1,153,405 |
| 2021-03-01 | $28.11 | $28.53 | $27.59 | $28.04 | $28.04 | 799,274 |
| 2021-02-26 | $27.08 | $27.99 | $26.68 | $27.51 | $27.51 | 1,133,942 |
| 2021-02-25 | $29.00 | $29.30 | $26.57 | $26.69 | $26.69 | 1,364,548 |
| 2021-02-24 | $28.45 | $29.37 | $27.35 | $29.33 | $29.33 | 1,005,021 |
| 2021-02-23 | $27.70 | $28.56 | $27.19 | $28.50 | $28.50 | 891,108 |
| 2021-02-22 | $28.34 | $28.80 | $27.87 | $27.99 | $27.99 | 887,605 |
| 2021-02-19 | $28.24 | $29.03 | $28.14 | $28.61 | $28.61 | 1,014,194 |
| 2021-02-18 | $28.11 | $28.45 | $27.83 | $27.99 | $27.99 | 852,494 |
| 2021-02-17 | $27.91 | $28.27 | $27.50 | $28.09 | $28.09 | 835,669 |
| 2021-02-16 | $29.40 | $29.40 | $27.90 | $28.32 | $28.32 | 1,448,912 |
| 2021-02-12 | $29.90 | $30.09 | $29.16 | $29.40 | $29.40 | 824,466 |
| 2021-02-11 | $30.00 | $30.78 | $29.77 | $30.15 | $30.15 | 1,406,138 |
| 2021-02-10 | $29.64 | $30.02 | $28.09 | $29.41 | $29.41 | 2,064,109 |
| 2021-02-09 | $30.03 | $31.03 | $29.61 | $30.31 | $30.31 | 2,142,286 |
| 2021-02-08 | $29.08 | $30.28 | $29.03 | $30.01 | $30.01 | 1,209,897 |
| 2021-02-05 | $27.31 | $29.10 | $27.13 | $28.91 | $28.91 | 1,254,312 |
| 2021-02-04 | $26.97 | $27.45 | $26.38 | $27.18 | $27.18 | 617,107 |
| 2021-02-03 | $27.15 | $27.57 | $26.70 | $26.99 | $26.99 | 640,572 |
| 2021-02-02 | $26.73 | $27.40 | $26.00 | $27.15 | $27.15 | 803,940 |
| 2021-02-01 | $26.38 | $26.59 | $25.34 | $26.49 | $26.49 | 1,207,842 |
| 2021-01-29 | $26.97 | $26.97 | $25.74 | $25.98 | $25.98 | 1,623,553 |
| 2021-01-28 | $27.60 | $28.10 | $26.70 | $27.16 | $27.16 | 1,352,473 |
| 2021-01-27 | $28.63 | $29.25 | $27.31 | $27.74 | $27.74 | 1,233,858 |
| 2021-01-26 | $30.48 | $31.11 | $29.19 | $29.44 | $29.44 | 1,139,017 |
| 2021-01-25 | $30.40 | $30.81 | $29.29 | $30.28 | $30.28 | 1,544,542 |
| 2021-01-22 | $29.32 | $30.45 | $28.76 | $30.36 | $30.36 | 1,904,786 |
| 2021-01-21 | $28.94 | $30.15 | $28.61 | $29.66 | $29.66 | 2,680,197 |
| 2021-01-20 | $25.81 | $28.98 | $25.68 | $28.72 | $28.72 | 3,018,748 |
| 2021-01-19 | $25.10 | $25.64 | $24.80 | $25.64 | $25.64 | 1,584,451 |
| 2021-01-15 | $24.35 | $25.05 | $24.30 | $24.82 | $24.82 | 1,648,012 |
| 2021-01-14 | $24.84 | $25.08 | $24.36 | $24.68 | $24.68 | 1,322,204 |
| 2021-01-13 | $25.14 | $26.06 | $24.63 | $24.63 | $24.63 | 1,157,243 |
| 2021-01-12 | $24.72 | $24.81 | $24.32 | $24.73 | $24.73 | 1,578,534 |
| 2021-01-11 | $23.71 | $24.74 | $23.39 | $24.53 | $24.53 | 1,025,084 |
| 2021-01-08 | $24.78 | $25.43 | $23.79 | $24.00 | $24.00 | 1,633,438 |
| 2021-01-07 | $25.01 | $25.94 | $25.01 | $25.78 | $25.78 | 1,068,291 |
| 2021-01-06 | $24.87 | $25.05 | $23.87 | $24.95 | $24.95 | 1,340,044 |
| 2021-01-05 | $24.69 | $25.24 | $24.58 | $24.78 | $24.78 | 1,062,539 |
| 2021-01-04 | $25.96 | $25.96 | $24.33 | $24.84 | $24.84 | 1,023,020 |
| 2020-12-31 | $26.40 | $26.48 | $25.65 | $25.65 | $25.65 | 803,563 |
| 2020-12-30 | $26.44 | $26.94 | $26.38 | $26.43 | $26.43 | 549,350 |
| 2020-12-29 | $26.45 | $26.66 | $25.87 | $26.27 | $26.27 | 594,234 |
| 2020-12-28 | $27.47 | $27.65 | $26.46 | $26.55 | $26.55 | 732,854 |
| 2020-12-24 | $26.56 | $27.29 | $26.17 | $27.25 | $27.25 | 336,705 |
| 2020-12-23 | $27.46 | $27.64 | $26.54 | $26.60 | $26.60 | 775,643 |
| 2020-12-22 | $26.99 | $27.56 | $26.82 | $27.35 | $27.35 | 647,788 |
| 2020-12-21 | $26.68 | $27.34 | $26.12 | $27.06 | $27.06 | 1,051,064 |
| 2020-12-18 | $27.12 | $28.31 | $27.10 | $27.52 | $27.52 | 2,287,492 |
| 2020-12-17 | $25.72 | $27.26 | $25.67 | $26.81 | $26.81 | 1,100,913 |
| 2020-12-16 | $25.89 | $25.89 | $25.12 | $25.47 | $25.47 | 778,673 |
| 2020-12-15 | $25.40 | $25.67 | $25.12 | $25.66 | $25.66 | 873,704 |
| 2020-12-14 | $25.96 | $26.10 | $25.19 | $25.19 | $25.19 | 797,989 |
| 2020-12-11 | $25.36 | $25.94 | $25.24 | $25.58 | $25.58 | 706,983 |
| 2020-12-10 | $24.98 | $25.71 | $24.55 | $25.66 | $25.66 | 1,130,135 |
| 2020-12-09 | $26.08 | $26.25 | $25.04 | $25.18 | $25.18 | 987,200 |
| 2020-12-08 | $26.13 | $26.13 | $25.21 | $25.66 | $25.66 | 1,430,195 |
| 2020-12-07 | $25.50 | $26.25 | $24.97 | $26.22 | $26.22 | 705,874 |
| 2020-12-04 | $25.65 | $25.78 | $24.86 | $25.58 | $25.58 | 952,242 |
| 2020-12-03 | $24.25 | $25.85 | $24.25 | $25.65 | $25.65 | 1,402,100 |
| 2020-12-02 | $24.94 | $25.15 | $24.14 | $24.26 | $24.26 | 1,518,032 |
| 2020-12-01 | $26.25 | $26.27 | $24.99 | $25.07 | $25.07 | 1,708,985 |
| 2020-11-30 | $26.08 | $26.21 | $25.08 | $25.28 | $25.28 | 1,133,672 |
| 2020-11-27 | $26.18 | $26.54 | $25.62 | $26.08 | $26.08 | 538,643 |
| 2020-11-25 | $26.51 | $26.51 | $25.82 | $26.15 | $26.15 | 636,167 |
| 2020-11-24 | $27.00 | $27.05 | $26.03 | $26.41 | $26.41 | 1,104,756 |
| 2020-11-23 | $25.75 | $26.89 | $25.52 | $26.76 | $26.76 | 702,816 |
| 2020-11-20 | $25.27 | $25.72 | $25.13 | $25.60 | $25.60 | 778,738 |
| 2020-11-19 | $24.94 | $25.52 | $24.66 | $25.31 | $25.31 | 1,089,392 |
| 2020-11-18 | $24.97 | $25.71 | $24.82 | $25.05 | $25.05 | 973,761 |
| 2020-11-17 | $24.56 | $25.33 | $24.35 | $24.89 | $24.89 | 1,326,416 |
| 2020-11-16 | $24.94 | $25.00 | $24.11 | $24.73 | $24.73 | 1,578,765 |
| 2020-11-13 | $24.20 | $24.95 | $23.88 | $24.43 | $24.43 | 776,438 |
| 2020-11-12 | $24.76 | $25.15 | $23.52 | $24.01 | $24.01 | 973,044 |
| 2020-11-11 | $24.60 | $24.96 | $24.04 | $24.94 | $24.94 | 854,790 |
| 2020-11-10 | $23.32 | $24.71 | $22.79 | $24.48 | $24.48 | 1,384,017 |
| 2020-11-09 | $25.87 | $26.17 | $22.61 | $22.67 | $22.67 | 1,944,464 |
| 2020-11-06 | $25.85 | $25.91 | $24.38 | $24.62 | $24.62 | 1,498,065 |
| 2020-11-05 | $25.44 | $26.14 | $24.86 | $25.61 | $25.61 | 1,156,576 |
| 2020-11-04 | $23.09 | $25.38 | $23.05 | $25.28 | $25.28 | 1,542,951 |
| 2020-11-03 | $23.09 | $23.53 | $22.71 | $23.39 | $23.39 | 1,126,123 |
| 2020-11-02 | $22.24 | $23.05 | $21.95 | $22.46 | $22.46 | 1,309,122 |
| 2020-10-30 | $22.37 | $22.83 | $21.34 | $21.60 | $21.60 | 1,903,190 |
| 2020-10-29 | $23.83 | $23.87 | $22.22 | $22.55 | $22.55 | 1,217,070 |
| 2020-10-28 | $23.00 | $24.21 | $22.16 | $23.68 | $23.68 | 2,051,868 |
| 2020-10-27 | $23.98 | $24.15 | $23.25 | $23.35 | $23.35 | 980,336 |
| 2020-10-26 | $24.68 | $24.89 | $23.76 | $24.01 | $24.01 | 1,176,725 |
| 2020-10-23 | $24.65 | $25.45 | $24.41 | $25.25 | $25.25 | 995,108 |
| 2020-10-22 | $25.33 | $25.45 | $24.08 | $24.38 | $24.38 | 1,197,505 |
| 2020-10-21 | $26.52 | $26.52 | $25.13 | $25.26 | $25.26 | 928,327 |
| 2020-10-20 | $26.59 | $27.07 | $26.35 | $26.48 | $26.48 | 743,345 |
| 2020-10-19 | $27.37 | $27.50 | $26.35 | $26.40 | $26.40 | 614,811 |
| 2020-10-16 | $27.70 | $27.94 | $27.07 | $27.09 | $27.09 | 666,424 |
| 2020-10-15 | $26.57 | $27.67 | $26.50 | $27.59 | $27.59 | 397,534 |
| 2020-10-14 | $27.11 | $27.42 | $26.78 | $27.06 | $27.06 | 583,918 |
| 2020-10-13 | $26.98 | $27.34 | $26.39 | $27.02 | $27.02 | 854,244 |
| 2020-10-12 | $27.45 | $27.59 | $27.00 | $27.40 | $27.40 | 576,901 |
| 2020-10-09 | $26.85 | $27.58 | $26.78 | $27.37 | $27.37 | 1,067,081 |
| 2020-10-08 | $26.35 | $26.81 | $25.94 | $26.48 | $26.48 | 848,824 |
| 2020-10-07 | $25.50 | $26.00 | $24.92 | $25.59 | $25.59 | 1,198,205 |
| 2020-10-06 | $26.22 | $26.25 | $24.81 | $25.02 | $25.02 | 1,070,849 |
| 2020-10-05 | $26.14 | $26.74 | $25.18 | $25.81 | $25.81 | 996,601 |
| 2020-10-02 | $24.80 | $26.12 | $24.49 | $25.92 | $25.92 | 789,772 |
| 2020-10-01 | $24.86 | $25.63 | $24.65 | $25.61 | $25.61 | 1,157,989 |
| 2020-09-30 | $24.56 | $25.15 | $24.38 | $24.59 | $24.59 | 1,640,670 |
| 2020-09-29 | $25.13 | $25.28 | $24.14 | $24.31 | $24.31 | 764,270 |
| 2020-09-28 | $24.10 | $25.24 | $23.78 | $25.13 | $25.13 | 657,169 |
| 2020-09-25 | $23.58 | $23.82 | $23.32 | $23.45 | $23.45 | 929,161 |
| 2020-09-24 | $23.12 | $24.11 | $22.67 | $23.73 | $23.73 | 929,796 |
| 2020-09-23 | $24.90 | $25.11 | $23.12 | $23.15 | $23.15 | 977,352 |
| 2020-09-22 | $23.56 | $25.00 | $23.51 | $24.97 | $24.97 | 1,459,897 |
| 2020-09-21 | $23.90 | $24.30 | $23.09 | $23.59 | $23.59 | 1,439,924 |
| 2020-09-18 | $25.11 | $25.16 | $24.33 | $24.69 | $24.69 | 2,661,307 |
| 2020-09-17 | $25.18 | $25.61 | $24.56 | $24.84 | $24.84 | 1,472,353 |
| 2020-09-16 | $24.66 | $26.11 | $24.55 | $25.80 | $25.80 | 1,762,271 |
| 2020-09-15 | $24.91 | $25.19 | $24.29 | $24.32 | $24.32 | 972,214 |
| 2020-09-14 | $25.00 | $25.06 | $24.32 | $24.75 | $24.75 | 1,074,839 |
| 2020-09-11 | $24.30 | $24.82 | $24.16 | $24.72 | $24.72 | 1,349,674 |
| 2020-09-10 | $24.33 | $24.68 | $23.78 | $23.97 | $23.97 | 744,423 |
| 2020-09-09 | $23.24 | $24.42 | $23.01 | $24.32 | $24.32 | 1,049,334 |
| 2020-09-08 | $22.60 | $23.55 | $22.35 | $22.89 | $22.89 | 1,523,502 |
| 2020-09-04 | $24.25 | $24.31 | $22.42 | $22.86 | $22.86 | 2,140,148 |
| 2020-09-03 | $25.10 | $25.30 | $23.39 | $23.90 | $23.90 | 1,616,304 |
| 2020-09-02 | $24.92 | $25.04 | $24.25 | $24.85 | $24.85 | 1,038,012 |
| 2020-09-01 | $23.40 | $24.89 | $22.96 | $24.85 | $24.85 | 1,350,807 |
| 2020-08-31 | $24.52 | $24.77 | $23.51 | $23.53 | $23.53 | 1,638,840 |
| 2020-08-28 | $24.41 | $24.82 | $24.14 | $24.29 | $24.29 | 991,750 |
| 2020-08-27 | $25.30 | $25.35 | $24.27 | $24.30 | $24.30 | 1,257,361 |
| 2020-08-26 | $25.87 | $25.99 | $25.02 | $25.03 | $25.03 | 922,560 |
| 2020-08-25 | $26.12 | $26.14 | $25.21 | $25.80 | $25.80 | 1,701,461 |
| 2020-08-24 | $26.00 | $26.21 | $25.40 | $25.99 | $25.99 | 1,259,330 |
| 2020-08-21 | $24.58 | $25.83 | $24.49 | $25.68 | $25.68 | 1,499,968 |
| 2020-08-20 | $24.44 | $25.26 | $24.38 | $24.81 | $24.81 | 962,220 |
| 2020-08-19 | $24.99 | $24.99 | $24.42 | $24.79 | $24.79 | 742,375 |
| 2020-08-18 | $25.42 | $26.10 | $25.06 | $25.15 | $25.15 | 1,005,339 |
| 2020-08-17 | $24.46 | $25.39 | $24.34 | $25.26 | $25.26 | 963,814 |
| 2020-08-14 | $24.11 | $24.50 | $23.88 | $24.28 | $24.28 | 1,052,865 |
| 2020-08-13 | $24.15 | $24.52 | $23.81 | $24.39 | $24.39 | 972,739 |
| 2020-08-12 | $24.20 | $24.44 | $23.60 | $24.41 | $24.41 | 1,087,177 |
| 2020-08-11 | $24.54 | $24.65 | $23.77 | $23.85 | $23.85 | 1,253,076 |
| 2020-08-10 | $23.30 | $24.57 | $23.28 | $24.18 | $24.18 | 1,724,850 |
| 2020-08-07 | $23.12 | $23.48 | $22.85 | $23.14 | $23.14 | 1,285,712 |
| 2020-08-06 | $23.52 | $23.80 | $23.24 | $23.35 | $23.35 | 1,204,087 |
| 2020-08-05 | $23.29 | $23.60 | $22.88 | $23.57 | $23.57 | 1,268,475 |
| 2020-08-04 | $23.43 | $23.84 | $22.97 | $23.14 | $23.14 | 1,564,000 |
| 2020-08-03 | $23.61 | $24.00 | $23.26 | $23.66 | $23.66 | 1,351,211 |
| 2020-07-31 | $24.19 | $24.20 | $22.94 | $23.45 | $23.45 | 1,608,931 |
| 2020-07-30 | $24.02 | $24.18 | $23.02 | $23.91 | $23.91 | 1,963,884 |
| 2020-07-29 | $23.74 | $24.91 | $23.71 | $24.75 | $24.75 | 1,641,933 |
| 2020-07-28 | $24.90 | $25.28 | $23.63 | $23.67 | $23.67 | 1,269,203 |
| 2020-07-27 | $24.06 | $24.93 | $23.78 | $24.91 | $24.91 | 987,255 |
| 2020-07-24 | $24.17 | $24.42 | $23.43 | $24.00 | $24.00 | 1,160,382 |
| 2020-07-23 | $25.67 | $25.95 | $23.77 | $24.47 | $24.47 | 1,281,697 |
| 2020-07-22 | $23.75 | $25.61 | $23.62 | $25.07 | $25.07 | 3,005,374 |
| 2020-07-21 | $24.21 | $24.22 | $23.47 | $24.04 | $24.04 | 1,352,352 |
| 2020-07-20 | $23.15 | $23.37 | $22.76 | $23.24 | $23.24 | 1,549,591 |
| 2020-07-17 | $23.03 | $23.63 | $22.80 | $23.34 | $23.34 | 1,842,300 |
| 2020-07-16 | $21.89 | $22.73 | $21.40 | $22.72 | $22.72 | 1,743,800 |
| 2020-07-15 | $22.45 | $22.45 | $21.33 | $21.94 | $21.94 | 1,188,900 |
| 2020-07-14 | $20.31 | $21.34 | $20.20 | $21.29 | $21.29 | 1,165,600 |
| 2020-07-13 | $21.80 | $22.13 | $20.44 | $20.48 | $20.48 | 1,764,900 |
| 2020-07-10 | $20.56 | $21.95 | $20.37 | $21.50 | $21.50 | 2,091,400 |
| 2020-07-09 | $22.53 | $22.61 | $20.33 | $20.46 | $20.46 | 2,042,100 |
| 2020-07-08 | $20.01 | $22.13 | $19.81 | $22.12 | $22.12 | 3,158,000 |
| 2020-07-07 | $19.07 | $19.40 | $18.88 | $18.92 | $18.92 | 1,192,600 |
| 2020-07-06 | $19.42 | $19.63 | $18.86 | $19.29 | $19.29 | 1,046,100 |
| 2020-07-02 | $19.20 | $19.34 | $18.52 | $18.67 | $18.67 | 1,080,100 |
| 2020-07-01 | $19.35 | $19.47 | $18.38 | $18.62 | $18.62 | 1,693,500 |
| 2020-06-30 | $19.09 | $19.46 | $18.68 | $19.29 | $19.29 | 1,268,900 |
| 2020-06-29 | $18.24 | $19.45 | $17.73 | $19.12 | $19.12 | 1,542,300 |
| 2020-06-26 | $18.26 | $18.44 | $17.55 | $17.97 | $17.97 | 2,120,457 |
| 2020-06-25 | $18.01 | $18.88 | $17.79 | $18.55 | $18.55 | 1,038,405 |
| 2020-06-24 | $19.44 | $19.63 | $17.77 | $18.66 | $18.66 | 1,769,056 |
| 2020-06-23 | $19.60 | $20.17 | $19.29 | $19.95 | $19.95 | 1,924,804 |
| 2020-06-22 | $18.78 | $19.32 | $18.34 | $19.27 | $19.27 | 1,575,834 |
| 2020-06-19 | $19.18 | $19.29 | $18.39 | $18.84 | $18.84 | 3,313,220 |
| 2020-06-18 | $19.24 | $19.63 | $18.70 | $18.80 | $18.80 | 2,303,904 |
| 2020-06-17 | $20.73 | $20.88 | $19.55 | $19.76 | $19.76 | 1,482,519 |
| 2020-06-16 | $21.41 | $21.54 | $19.69 | $20.80 | $20.80 | 2,421,406 |
| 2020-06-15 | $17.71 | $20.35 | $17.62 | $20.10 | $20.10 | 2,229,956 |
| 2020-06-12 | $18.99 | $19.46 | $18.06 | $18.86 | $18.86 | 1,874,384 |
| 2020-06-11 | $18.94 | $19.45 | $17.81 | $17.82 | $17.82 | 1,841,229 |
| 2020-06-10 | $20.16 | $20.79 | $19.40 | $20.46 | $20.46 | 2,357,281 |
| 2020-06-09 | $20.24 | $20.57 | $19.78 | $20.28 | $20.28 | 1,743,751 |
| 2020-06-08 | $21.93 | $22.33 | $20.44 | $20.77 | $20.77 | 2,836,112 |
| 2020-06-05 | $21.34 | $21.81 | $20.67 | $21.32 | $21.32 | 2,731,254 |
| 2020-06-04 | $20.54 | $20.76 | $19.68 | $19.91 | $19.91 | 2,878,127 |
| 2020-06-03 | $20.19 | $20.92 | $19.99 | $20.71 | $20.71 | 2,520,929 |
| 2020-06-02 | $20.10 | $20.24 | $19.36 | $19.71 | $19.71 | 1,651,785 |
| 2020-06-01 | $19.33 | $20.34 | $18.97 | $19.58 | $19.58 | 1,535,599 |
| 2020-05-29 | $18.91 | $19.75 | $18.78 | $19.33 | $19.33 | 2,172,596 |
| 2020-05-28 | $20.49 | $20.87 | $19.22 | $19.38 | $19.38 | 2,596,932 |
| 2020-05-27 | $19.42 | $20.30 | $18.52 | $20.01 | $20.01 | 2,868,051 |
| 2020-05-26 | $19.33 | $19.48 | $18.51 | $18.62 | $18.62 | 2,458,505 |
| 2020-05-22 | $17.68 | $18.20 | $17.37 | $18.16 | $18.16 | 1,164,941 |
| 2020-05-21 | $17.30 | $17.78 | $17.22 | $17.52 | $17.52 | 3,371,038 |
| 2020-05-20 | $17.11 | $17.56 | $16.72 | $17.11 | $17.11 | 2,444,648 |
| 2020-05-19 | $16.46 | $17.46 | $16.25 | $16.65 | $16.65 | 2,055,240 |
| 2020-05-18 | $15.82 | $17.00 | $15.73 | $16.82 | $16.82 | 2,408,275 |
| 2020-05-15 | $14.10 | $15.07 | $13.91 | $14.73 | $14.73 | 1,416,073 |
| 2020-05-14 | $13.23 | $14.38 | $12.83 | $14.28 | $14.28 | 2,193,760 |
| 2020-05-13 | $14.11 | $14.16 | $13.47 | $13.91 | $13.91 | 2,976,470 |
| 2020-05-12 | $15.70 | $15.83 | $14.28 | $14.33 | $14.33 | 2,112,069 |
| 2020-05-11 | $15.22 | $15.75 | $14.74 | $15.65 | $15.65 | 2,648,491 |
| 2020-05-08 | $14.85 | $15.86 | $14.53 | $15.74 | $15.74 | 1,899,561 |
| 2020-05-07 | $14.75 | $14.87 | $14.19 | $14.30 | $14.30 | 3,286,930 |
| 2020-05-06 | $14.50 | $15.15 | $14.09 | $14.77 | $14.77 | 3,265,579 |
| 2020-05-05 | $14.30 | $14.94 | $14.18 | $14.37 | $14.37 | 2,423,956 |
| 2020-05-04 | $13.18 | $14.07 | $12.80 | $13.92 | $13.92 | 1,189,762 |
| 2020-05-01 | $13.82 | $14.00 | $12.90 | $13.69 | $13.69 | 1,949,695 |
| 2020-04-30 | $15.07 | $15.16 | $14.24 | $14.55 | $14.55 | 2,605,657 |
| 2020-04-29 | $14.68 | $15.64 | $14.59 | $15.53 | $15.53 | 2,782,868 |
| 2020-04-28 | $12.89 | $13.87 | $12.64 | $13.80 | $13.80 | 3,195,345 |
| 2020-04-27 | $11.17 | $12.25 | $11.16 | $12.19 | $12.19 | 2,363,263 |
| 2020-04-24 | $10.39 | $11.15 | $10.37 | $11.02 | $11.02 | 2,225,499 |
| 2020-04-23 | $10.60 | $10.94 | $10.17 | $10.30 | $10.30 | 2,972,028 |
| 2020-04-22 | $11.25 | $11.42 | $10.48 | $10.49 | $10.49 | 3,755,516 |
| 2020-04-21 | $10.71 | $11.02 | $10.52 | $10.87 | $10.87 | 1,855,867 |
| 2020-04-20 | $11.26 | $11.66 | $10.83 | $11.18 | $11.18 | 1,592,893 |
| 2020-04-17 | $12.00 | $12.68 | $11.35 | $11.66 | $11.66 | 2,101,167 |
| 2020-04-16 | $11.26 | $11.42 | $10.90 | $11.32 | $11.32 | 1,355,401 |
| 2020-04-15 | $11.74 | $11.76 | $11.27 | $11.28 | $11.28 | 1,540,218 |
| 2020-04-14 | $11.88 | $12.68 | $11.45 | $12.62 | $12.62 | 3,258,228 |
| 2020-04-13 | $12.65 | $12.70 | $11.25 | $11.49 | $11.49 | 1,912,047 |
| 2020-04-09 | $12.67 | $13.67 | $12.36 | $12.95 | $12.95 | 3,255,839 |
| 2020-04-08 | $10.73 | $12.00 | $10.44 | $11.72 | $11.72 | 2,009,181 |
| 2020-04-07 | $10.96 | $11.58 | $10.11 | $10.38 | $10.38 | 2,537,665 |
| 2020-04-06 | $8.87 | $10.32 | $8.78 | $9.96 | $9.96 | 3,205,549 |
| 2020-04-03 | $8.21 | $8.40 | $7.85 | $8.21 | $8.21 | 2,679,728 |
| 2020-04-02 | $8.90 | $9.22 | $8.02 | $8.25 | $8.25 | 3,429,570 |
| 2020-04-01 | $10.29 | $10.44 | $8.94 | $9.00 | $9.00 | 2,880,644 |
| 2020-03-31 | $11.23 | $11.35 | $10.79 | $11.00 | $11.00 | 3,256,609 |
| 2020-03-30 | $11.07 | $11.42 | $10.59 | $11.29 | $11.29 | 2,877,046 |
| 2020-03-27 | $11.23 | $12.23 | $11.12 | $11.25 | $11.25 | 4,583,315 |
| 2020-03-26 | $12.21 | $12.30 | $11.03 | $11.92 | $11.92 | 3,364,040 |
| 2020-03-25 | $10.44 | $12.46 | $9.97 | $12.04 | $12.04 | 3,999,103 |
| 2020-03-24 | $8.66 | $10.02 | $8.62 | $10.02 | $10.02 | 2,804,397 |
| 2020-03-23 | $8.24 | $8.28 | $7.29 | $7.97 | $7.97 | 3,800,396 |
| 2020-03-20 | $8.66 | $8.79 | $7.83 | $8.24 | $8.24 | 6,545,749 |
| 2020-03-19 | $6.85 | $8.34 | $6.39 | $8.32 | $8.32 | 5,584,587 |
| 2020-03-18 | $8.10 | $8.52 | $6.78 | $7.05 | $7.05 | 4,965,540 |
| 2020-03-17 | $9.79 | $10.08 | $8.10 | $8.59 | $8.59 | 5,880,403 |
| 2020-03-16 | $12.75 | $12.91 | $9.13 | $9.35 | $9.35 | 5,001,566 |
| 2020-03-13 | $14.91 | $14.91 | $13.04 | $14.52 | $14.52 | 4,301,595 |
| 2020-03-12 | $15.33 | $15.40 | $13.73 | $13.84 | $13.84 | 3,798,806 |
| 2020-03-11 | $18.18 | $18.57 | $16.43 | $16.70 | $16.70 | 4,285,817 |
| 2020-03-10 | $19.18 | $19.37 | $17.10 | $18.81 | $18.81 | 3,537,880 |
| 2020-03-09 | $20.41 | $20.41 | $18.50 | $18.51 | $18.51 | 4,034,705 |
| 2020-03-06 | $22.25 | $22.50 | $21.10 | $21.70 | $21.70 | 3,406,895 |
| 2020-03-05 | $23.62 | $23.82 | $22.90 | $23.10 | $23.10 | 3,201,135 |
| 2020-03-04 | $23.98 | $24.72 | $23.44 | $24.20 | $24.20 | 3,087,723 |
| 2020-03-03 | $23.76 | $24.52 | $23.03 | $23.49 | $23.49 | 3,919,609 |
| 2020-03-02 | $22.71 | $23.82 | $22.47 | $23.82 | $23.82 | 5,373,362 |
| 2020-02-28 | $22.77 | $23.09 | $22.01 | $22.52 | $22.52 | 4,768,102 |
| 2020-02-27 | $23.57 | $24.45 | $23.08 | $23.52 | $23.52 | 4,151,282 |
| 2020-02-26 | $25.58 | $25.58 | $24.05 | $24.10 | $24.10 | 3,466,497 |
| 2020-02-25 | $27.42 | $27.43 | $25.63 | $25.70 | $25.70 | 2,527,762 |
| 2020-02-24 | $27.37 | $27.89 | $27.32 | $27.47 | $27.47 | 2,290,495 |
| 2020-02-21 | $28.38 | $28.47 | $27.85 | $28.02 | $28.02 | 2,757,907 |
| 2020-02-20 | $27.88 | $28.36 | $27.72 | $28.30 | $28.30 | 2,759,941 |
| 2020-02-19 | $27.94 | $28.24 | $27.74 | $27.80 | $27.80 | 1,901,665 |
| 2020-02-18 | $27.80 | $27.96 | $27.65 | $27.80 | $27.80 | 2,880,470 |
| 2020-02-14 | $27.50 | $27.88 | $27.23 | $27.78 | $27.78 | 1,804,180 |
| 2020-02-13 | $26.71 | $27.56 | $26.48 | $27.47 | $27.47 | 2,394,973 |
| 2020-02-12 | $26.98 | $27.00 | $26.50 | $26.79 | $26.79 | 1,929,416 |
| 2020-02-11 | $26.40 | $26.95 | $26.01 | $26.94 | $26.94 | 2,885,962 |
| 2020-02-10 | $26.16 | $26.63 | $25.98 | $26.28 | $26.28 | 3,424,942 |
| 2020-02-07 | $26.53 | $26.62 | $25.98 | $26.20 | $26.20 | 4,321,965 |
| 2020-02-06 | $27.55 | $27.62 | $26.24 | $26.50 | $26.50 | 5,612,807 |
| 2020-02-05 | $27.05 | $27.51 | $26.05 | $27.32 | $27.32 | 27,591,121 |
| 2020-02-04 | $26.81 | $26.97 | $26.50 | $26.62 | $26.62 | 4,844,707 |
| 2020-02-03 | $26.36 | $26.74 | $25.92 | $26.65 | $26.65 | 4,346,162 |
| 2020-01-31 | $25.97 | $26.30 | $25.55 | $25.88 | $25.88 | 2,294,832 |
| 2020-01-30 | $25.89 | $26.51 | $25.88 | $26.13 | $26.13 | 1,918,385 |
| 2020-01-29 | $26.19 | $26.40 | $25.56 | $25.88 | $25.88 | 1,844,884 |
| 2020-01-28 | $26.37 | $26.52 | $26.11 | $26.19 | $26.19 | 1,979,543 |
| 2020-01-27 | $25.76 | $26.23 | $25.69 | $25.98 | $25.98 | 1,370,768 |
| 2020-01-24 | $26.09 | $26.43 | $25.62 | $25.90 | $25.90 | 2,183,733 |
| 2020-01-23 | $25.47 | $26.19 | $25.44 | $26.01 | $26.01 | 2,150,896 |
| 2020-01-22 | $25.03 | $25.61 | $25.01 | $25.43 | $25.43 | 2,003,179 |
| 2020-01-21 | $24.50 | $25.01 | $24.39 | $24.97 | $24.97 | 1,126,813 |
| 2020-01-17 | $24.90 | $25.07 | $24.39 | $24.44 | $24.44 | 987,766 |
| 2020-01-16 | $24.68 | $24.91 | $24.41 | $24.72 | $24.72 | 944,949 |
| 2020-01-15 | $23.95 | $24.55 | $23.91 | $24.52 | $24.52 | 1,351,972 |
| 2020-01-14 | $23.62 | $23.92 | $23.57 | $23.83 | $23.83 | 1,229,158 |
| 2020-01-13 | $23.51 | $23.75 | $23.42 | $23.67 | $23.67 | 1,317,175 |
| 2020-01-10 | $23.15 | $23.54 | $23.02 | $23.42 | $23.42 | 681,054 |
| 2020-01-09 | $23.39 | $23.49 | $23.16 | $23.27 | $23.27 | 804,229 |
| 2020-01-08 | $23.20 | $24.00 | $23.13 | $23.43 | $23.43 | 2,184,423 |
| 2020-01-07 | $22.87 | $23.08 | $22.86 | $22.91 | $22.91 | 1,918,453 |
| 2020-01-06 | $22.09 | $22.91 | $22.09 | $22.83 | $22.83 | 1,723,063 |
| 2020-01-03 | $21.84 | $22.10 | $21.80 | $22.09 | $22.09 | 1,269,668 |
| 2020-01-02 | $21.93 | $22.09 | $21.69 | $21.99 | $21.99 | 1,231,042 |
| 2019-12-31 | $21.74 | $22.08 | $21.74 | $21.86 | $21.86 | 1,136,211 |
| 2019-12-30 | $21.94 | $21.94 | $21.61 | $21.81 | $21.81 | 1,220,063 |
| 2019-12-27 | $21.80 | $22.10 | $21.76 | $21.98 | $21.98 | 1,192,458 |
| 2019-12-26 | $21.99 | $22.07 | $21.67 | $21.78 | $21.78 | 840,588 |
| 2019-12-24 | $21.62 | $21.98 | $21.60 | $21.97 | $21.97 | 405,884 |
| 2019-12-23 | $22.12 | $22.29 | $21.49 | $21.63 | $21.63 | 1,247,181 |
| 2019-12-20 | $21.68 | $22.15 | $21.59 | $22.13 | $22.13 | 3,675,703 |
| 2019-12-19 | $21.98 | $22.00 | $21.43 | $21.67 | $21.67 | 2,218,963 |
| 2019-12-18 | $22.46 | $22.69 | $21.97 | $22.09 | $22.09 | 1,123,665 |
| 2019-12-17 | $22.38 | $22.71 | $22.22 | $22.33 | $22.33 | 1,561,396 |
| 2019-12-16 | $22.55 | $22.66 | $22.31 | $22.45 | $22.45 | 1,595,773 |
| 2019-12-13 | $22.48 | $22.61 | $22.30 | $22.47 | $22.47 | 2,095,070 |
| 2019-12-12 | $23.35 | $23.46 | $22.51 | $22.53 | $22.53 | 1,430,847 |
| 2019-12-11 | $23.16 | $23.50 | $22.98 | $23.36 | $23.36 | 880,812 |
| 2019-12-10 | $23.12 | $23.19 | $22.92 | $23.15 | $23.15 | 1,774,167 |
| 2019-12-09 | $22.90 | $23.20 | $22.83 | $23.11 | $23.11 | 755,388 |
| 2019-12-06 | $23.33 | $23.42 | $22.86 | $22.88 | $22.88 | 1,225,009 |
| 2019-12-05 | $22.95 | $23.37 | $22.95 | $23.27 | $23.27 | 1,304,775 |
| 2019-12-04 | $22.94 | $23.10 | $22.65 | $22.95 | $22.95 | 1,344,640 |
| 2019-12-03 | $22.62 | $22.95 | $22.47 | $22.92 | $22.92 | 1,614,340 |
| 2019-12-02 | $23.16 | $23.17 | $22.52 | $22.74 | $22.74 | 1,335,935 |
| 2019-11-29 | $23.34 | $23.53 | $23.17 | $23.22 | $23.22 | 335,474 |
| 2019-11-27 | $23.81 | $23.89 | $23.44 | $23.47 | $23.47 | 923,216 |
| 2019-11-26 | $22.82 | $23.75 | $22.82 | $23.71 | $23.71 | 1,859,678 |
| 2019-11-25 | $22.70 | $23.18 | $22.70 | $23.09 | $23.09 | 1,800,961 |
| 2019-11-22 | $23.00 | $23.08 | $22.69 | $22.71 | $22.71 | 1,146,497 |
| 2019-11-21 | $23.20 | $23.38 | $22.88 | $22.99 | $22.99 | 973,973 |
| 2019-11-20 | $23.08 | $23.31 | $22.90 | $23.09 | $23.09 | 1,343,097 |
| 2019-11-19 | $23.17 | $23.32 | $22.96 | $23.16 | $23.16 | 1,728,363 |
| 2019-11-18 | $22.87 | $23.27 | $22.73 | $23.08 | $23.08 | 1,500,160 |
| 2019-11-15 | $22.98 | $23.20 | $22.73 | $22.80 | $22.80 | 1,877,576 |
| 2019-11-14 | $22.68 | $23.11 | $22.62 | $23.00 | $23.00 | 1,076,953 |
| 2019-11-13 | $22.79 | $22.94 | $22.60 | $22.73 | $22.73 | 1,534,949 |
| 2019-11-12 | $22.64 | $22.97 | $22.06 | $22.83 | $22.83 | 2,707,198 |
| 2019-11-11 | $21.70 | $22.43 | $21.62 | $22.37 | $22.37 | 1,930,570 |
| 2019-11-08 | $22.03 | $22.03 | $21.71 | $21.80 | $21.80 | 1,821,126 |
| 2019-11-07 | $22.74 | $22.74 | $21.81 | $21.98 | $21.98 | 4,836,077 |
| 2019-11-06 | $22.37 | $22.86 | $21.70 | $22.51 | $22.51 | 8,948,755 |
| 2019-11-05 | $24.16 | $24.29 | $23.62 | $23.69 | $23.69 | 1,925,037 |
| 2019-11-04 | $25.07 | $25.10 | $23.99 | $24.13 | $24.13 | 2,059,252 |
| 2019-11-01 | $25.25 | $25.45 | $24.88 | $24.94 | $24.94 | 1,986,188 |
| 2019-10-31 | $24.53 | $25.19 | $24.44 | $25.05 | $25.05 | 2,768,264 |
| 2019-10-30 | $26.00 | $26.00 | $23.84 | $24.61 | $24.61 | 4,575,479 |
| 2019-10-29 | $26.46 | $26.93 | $26.29 | $26.41 | $26.41 | 1,256,770 |
| 2019-10-28 | $27.42 | $27.45 | $26.50 | $26.55 | $26.55 | 1,199,689 |
| 2019-10-25 | $27.21 | $27.55 | $27.21 | $27.30 | $27.30 | 861,524 |
| 2019-10-24 | $27.38 | $27.40 | $27.18 | $27.20 | $27.20 | 743,383 |
| 2019-10-23 | $27.23 | $27.51 | $26.91 | $27.41 | $27.41 | 893,394 |
| 2019-10-22 | $27.55 | $27.62 | $27.14 | $27.21 | $27.21 | 1,442,648 |
| 2019-10-21 | $27.85 | $28.00 | $27.32 | $27.38 | $27.38 | 970,555 |
| 2019-10-18 | $27.65 | $27.79 | $27.44 | $27.65 | $27.65 | 1,238,909 |
| 2019-10-17 | $27.34 | $27.68 | $27.27 | $27.68 | $27.68 | 1,353,955 |
| 2019-10-16 | $26.45 | $27.20 | $26.40 | $27.18 | $27.18 | 1,178,354 |
| 2019-10-15 | $25.97 | $26.46 | $25.86 | $26.45 | $26.45 | 1,305,911 |
| 2019-10-14 | $25.63 | $25.90 | $25.60 | $25.83 | $25.83 | 862,274 |
| 2019-10-11 | $26.19 | $26.26 | $25.58 | $25.60 | $25.60 | 1,692,438 |
| 2019-10-10 | $25.66 | $26.00 | $25.53 | $25.90 | $25.90 | 1,801,571 |
| 2019-10-09 | $26.01 | $26.02 | $25.51 | $25.67 | $25.67 | 1,412,873 |
| 2019-10-08 | $25.82 | $26.04 | $25.69 | $25.77 | $25.77 | 1,321,070 |
| 2019-10-07 | $26.11 | $26.20 | $25.92 | $26.01 | $26.01 | 939,618 |
| 2019-10-04 | $25.70 | $26.24 | $25.70 | $26.24 | $26.24 | 1,481,145 |
| 2019-10-03 | $25.53 | $25.84 | $25.35 | $25.70 | $25.70 | 1,581,093 |
| 2019-10-02 | $25.57 | $25.64 | $25.01 | $25.48 | $25.48 | 1,866,109 |
| 2019-10-01 | $25.99 | $26.10 | $25.52 | $25.58 | $25.58 | 1,536,914 |
| 2019-09-30 | $25.44 | $26.10 | $25.44 | $25.94 | $25.94 | 1,559,316 |
| 2019-09-27 | $25.85 | $25.95 | $25.30 | $25.33 | $25.33 | 795,179 |
| 2019-09-26 | $25.72 | $25.89 | $25.43 | $25.78 | $25.78 | 2,089,284 |
| 2019-09-25 | $25.10 | $25.46 | $25.01 | $25.46 | $25.46 | 2,969,949 |
| 2019-09-24 | $25.13 | $25.35 | $24.92 | $24.94 | $24.94 | 2,742,461 |
| 2019-09-23 | $25.05 | $25.29 | $24.85 | $25.09 | $25.09 | 944,029 |
| 2019-09-20 | $25.22 | $25.42 | $25.03 | $25.12 | $25.12 | 1,971,049 |
| 2019-09-19 | $25.00 | $25.52 | $24.93 | $25.22 | $25.22 | 1,212,521 |
| 2019-09-18 | $24.96 | $25.25 | $24.51 | $25.04 | $25.04 | 1,904,834 |
| 2019-09-17 | $24.52 | $24.92 | $24.40 | $24.87 | $24.87 | 887,438 |
| 2019-09-16 | $24.38 | $24.72 | $24.27 | $24.60 | $24.60 | 1,133,274 |
| 2019-09-13 | $24.73 | $24.95 | $24.22 | $24.39 | $24.39 | 1,645,849 |
| 2019-09-12 | $24.34 | $24.72 | $24.22 | $24.51 | $24.51 | 1,635,526 |
| 2019-09-11 | $23.85 | $24.25 | $23.57 | $24.17 | $24.17 | 1,652,793 |
| 2019-09-10 | $24.01 | $24.08 | $23.38 | $23.60 | $23.60 | 1,801,855 |
| 2019-09-09 | $24.31 | $24.49 | $23.91 | $24.07 | $24.07 | 1,308,381 |
| 2019-09-06 | $24.41 | $24.72 | $24.09 | $24.25 | $24.25 | 3,789,949 |
| 2019-09-05 | $24.60 | $24.68 | $24.08 | $24.29 | $24.29 | 1,093,791 |
| 2019-09-04 | $24.25 | $24.72 | $24.10 | $24.40 | $24.40 | 1,490,126 |
| 2019-09-03 | $23.75 | $24.18 | $23.69 | $24.16 | $24.16 | 1,520,203 |
| 2019-08-30 | $23.63 | $23.90 | $23.32 | $23.86 | $23.86 | 758,162 |
| 2019-08-29 | $23.66 | $23.84 | $23.39 | $23.52 | $23.52 | 989,024 |
| 2019-08-28 | $22.98 | $23.49 | $22.77 | $23.42 | $23.42 | 1,339,958 |
| 2019-08-27 | $23.40 | $23.52 | $23.05 | $23.06 | $23.06 | 877,300 |
| 2019-08-26 | $23.25 | $23.37 | $22.91 | $23.23 | $23.23 | 1,257,162 |
| 2019-08-23 | $23.50 | $23.86 | $23.05 | $23.07 | $23.07 | 1,308,418 |
| 2019-08-22 | $23.46 | $23.78 | $23.27 | $23.71 | $23.71 | 913,436 |
| 2019-08-21 | $23.45 | $23.52 | $23.12 | $23.44 | $23.44 | 1,556,375 |
| 2019-08-20 | $23.02 | $23.33 | $22.90 | $23.22 | $23.22 | 593,098 |
| 2019-08-19 | $22.76 | $23.15 | $22.72 | $22.94 | $22.94 | 764,344 |
| 2019-08-16 | $22.20 | $22.61 | $22.12 | $22.47 | $22.47 | 796,230 |
| 2019-08-15 | $22.39 | $22.41 | $22.06 | $22.13 | $22.13 | 626,679 |
| 2019-08-14 | $22.58 | $22.69 | $22.30 | $22.32 | $22.32 | 700,831 |
| 2019-08-13 | $22.00 | $22.96 | $22.00 | $22.84 | $22.84 | 844,720 |
| 2019-08-12 | $22.30 | $22.34 | $22.03 | $22.05 | $22.05 | 1,064,377 |
| 2019-08-09 | $22.72 | $22.72 | $22.37 | $22.43 | $22.43 | 689,175 |
| 2019-08-08 | $22.80 | $22.99 | $22.71 | $22.75 | $22.75 | 1,164,541 |
| 2019-08-07 | $22.35 | $22.95 | $22.25 | $22.80 | $22.80 | 1,696,926 |
| 2019-08-06 | $22.22 | $22.63 | $22.22 | $22.49 | $22.49 | 959,335 |
| 2019-08-05 | $22.60 | $22.77 | $21.99 | $22.15 | $22.15 | 1,319,655 |
| 2019-08-02 | $22.78 | $22.90 | $22.60 | $22.81 | $22.81 | 1,233,780 |
| 2019-08-01 | $22.99 | $22.99 | $22.34 | $22.89 | $22.89 | 1,471,677 |
| 2019-07-31 | $22.63 | $22.95 | $22.25 | $22.52 | $22.52 | 1,153,954 |
| 2019-07-30 | $21.88 | $22.51 | $21.66 | $22.43 | $22.43 | 820,291 |
| 2019-07-29 | $22.20 | $22.23 | $21.73 | $21.94 | $21.94 | 648,375 |
| 2019-07-26 | $22.23 | $22.47 | $22.04 | $22.17 | $22.17 | 580,493 |
| 2019-07-25 | $21.87 | $22.24 | $21.67 | $22.21 | $22.21 | 639,827 |
| 2019-07-24 | $21.22 | $21.73 | $21.20 | $21.68 | $21.68 | 1,035,447 |
| 2019-07-23 | $21.91 | $22.34 | $21.15 | $21.23 | $21.23 | 954,660 |
| 2019-07-22 | $22.00 | $22.13 | $21.76 | $21.78 | $21.78 | 719,331 |
| 2019-07-19 | $22.41 | $22.41 | $21.87 | $21.93 | $21.93 | 939,507 |
| 2019-07-18 | $21.65 | $22.56 | $21.52 | $22.30 | $22.30 | 1,657,867 |
| 2019-07-17 | $21.61 | $21.68 | $21.31 | $21.46 | $21.46 | 568,297 |
| 2019-07-16 | $21.35 | $21.68 | $21.23 | $21.60 | $21.60 | 480,954 |
| 2019-07-15 | $21.66 | $21.70 | $21.19 | $21.38 | $21.38 | 483,643 |
| 2019-07-12 | $21.17 | $21.69 | $21.17 | $21.57 | $21.57 | 731,497 |
| 2019-07-11 | $21.31 | $21.37 | $20.93 | $21.11 | $21.11 | 446,946 |
| 2019-07-10 | $21.24 | $21.41 | $21.01 | $21.30 | $21.30 | 944,119 |
| 2019-07-09 | $21.19 | $21.28 | $20.99 | $21.08 | $21.08 | 521,139 |
| 2019-07-08 | $21.19 | $21.39 | $21.02 | $21.27 | $21.27 | 578,978 |
| 2019-07-05 | $21.27 | $21.37 | $20.86 | $21.14 | $21.14 | 505,841 |
| 2019-07-03 | $21.15 | $21.44 | $21.03 | $21.41 | $21.41 | 445,119 |
| 2019-07-02 | $21.18 | $21.22 | $20.79 | $21.14 | $21.14 | 1,131,820 |
| 2019-07-01 | $21.00 | $21.20 | $20.76 | $21.07 | $21.07 | 1,060,946 |
| 2019-06-28 | $20.28 | $21.00 | $20.28 | $20.96 | $20.96 | 2,571,138 |
| 2019-06-27 | $19.71 | $20.31 | $19.47 | $20.31 | $20.31 | 1,112,951 |
| 2019-06-26 | $19.60 | $19.86 | $19.43 | $19.49 | $19.49 | 1,738,754 |
| 2019-06-25 | $20.08 | $20.11 | $19.48 | $19.68 | $19.68 | 2,395,619 |
| 2019-06-24 | $19.69 | $19.99 | $19.42 | $19.75 | $19.75 | 771,937 |
| 2019-06-21 | $20.37 | $20.37 | $19.59 | $19.67 | $19.67 | 1,783,998 |
| 2019-06-20 | $20.28 | $20.51 | $20.07 | $20.51 | $20.51 | 663,745 |
| 2019-06-19 | $20.18 | $20.18 | $19.56 | $20.10 | $20.10 | 1,277,377 |
| 2019-06-18 | $20.35 | $20.66 | $19.94 | $20.22 | $20.22 | 638,461 |
| 2019-06-17 | $20.64 | $20.74 | $20.02 | $20.31 | $20.31 | 593,223 |
| 2019-06-14 | $20.47 | $20.74 | $20.34 | $20.67 | $20.67 | 555,655 |
| 2019-06-13 | $20.44 | $20.78 | $20.44 | $20.55 | $20.55 | 480,492 |
| 2019-06-12 | $20.40 | $20.66 | $20.21 | $20.37 | $20.37 | 981,361 |
| 2019-06-11 | $20.83 | $20.83 | $20.22 | $20.39 | $20.39 | 539,798 |
| 2019-06-10 | $20.62 | $20.80 | $20.58 | $20.72 | $20.72 | 686,044 |
| 2019-06-07 | $20.50 | $20.75 | $20.24 | $20.60 | $20.60 | 949,260 |
| 2019-06-06 | $20.56 | $20.82 | $20.26 | $20.42 | $20.42 | 475,024 |
| 2019-06-05 | $20.59 | $20.72 | $20.19 | $20.58 | $20.58 | 601,249 |
| 2019-06-04 | $20.31 | $20.64 | $20.16 | $20.60 | $20.60 | 1,054,910 |
| 2019-06-03 | $20.00 | $20.50 | $19.86 | $20.13 | $20.13 | 1,104,441 |
| 2019-05-31 | $19.84 | $20.13 | $19.72 | $19.97 | $19.97 | 936,139 |
| 2019-05-30 | $20.10 | $20.33 | $19.78 | $19.99 | $19.99 | 896,554 |
| 2019-05-29 | $20.20 | $20.34 | $19.87 | $20.09 | $20.09 | 854,431 |
| 2019-05-28 | $20.63 | $20.72 | $20.34 | $20.36 | $20.36 | 958,722 |
| 2019-05-24 | $20.33 | $20.63 | $20.24 | $20.61 | $20.61 | 742,750 |
| 2019-05-23 | $20.46 | $20.77 | $20.16 | $20.19 | $20.19 | 695,751 |
| 2019-05-22 | $20.53 | $20.92 | $20.40 | $20.59 | $20.59 | 930,805 |
| 2019-05-21 | $20.49 | $20.86 | $20.46 | $20.84 | $20.84 | 844,143 |
| 2019-05-20 | $20.77 | $21.05 | $20.45 | $20.49 | $20.49 | 670,145 |
| 2019-05-17 | $21.16 | $21.38 | $20.87 | $20.94 | $20.94 | 906,142 |
| 2019-05-16 | $21.35 | $21.56 | $21.01 | $21.34 | $21.34 | 1,474,785 |
| 2019-05-15 | $20.88 | $20.97 | $20.57 | $20.85 | $20.85 | 808,058 |
| 2019-05-14 | $20.41 | $21.27 | $20.37 | $21.02 | $21.02 | 1,329,150 |
| 2019-05-13 | $20.65 | $20.65 | $20.23 | $20.45 | $20.45 | 1,087,946 |
| 2019-05-10 | $20.37 | $20.55 | $20.09 | $20.39 | $20.39 | 793,466 |
| 2019-05-09 | $20.17 | $20.44 | $19.96 | $20.38 | $20.38 | 802,346 |
| 2019-05-08 | $20.53 | $20.72 | $20.23 | $20.23 | $20.23 | 841,368 |
| 2019-05-07 | $20.58 | $20.74 | $20.28 | $20.52 | $20.52 | 1,082,589 |
| 2019-05-06 | $20.44 | $20.78 | $20.19 | $20.70 | $20.70 | 2,950,456 |
| 2019-05-03 | $20.63 | $20.91 | $20.40 | $20.62 | $20.62 | 2,306,230 |
| 2019-05-02 | $20.77 | $21.44 | $20.73 | $21.25 | $21.25 | 1,696,519 |
| 2019-05-01 | $20.05 | $21.65 | $20.05 | $20.63 | $20.63 | 2,093,978 |
| 2019-04-30 | $18.95 | $19.43 | $18.95 | $19.36 | $19.36 | 967,850 |
| 2019-04-29 | $18.89 | $19.24 | $18.82 | $18.96 | $18.96 | 1,039,671 |
| 2019-04-26 | $18.83 | $18.95 | $18.55 | $18.84 | $18.84 | 1,463,608 |
| 2019-04-25 | $19.21 | $19.36 | $18.56 | $18.85 | $18.85 | 1,245,459 |
| 2019-04-24 | $19.51 | $19.76 | $19.29 | $19.45 | $19.45 | 1,909,239 |
| 2019-04-23 | $19.26 | $19.64 | $19.17 | $19.41 | $19.41 | 2,179,630 |
| 2019-04-22 | $19.42 | $19.51 | $19.01 | $19.07 | $19.07 | 822,421 |
| 2019-04-18 | $19.32 | $19.73 | $19.23 | $19.56 | $19.56 | 827,967 |
| 2019-04-17 | $19.20 | $19.43 | $19.14 | $19.39 | $19.39 | 581,445 |
| 2019-04-16 | $19.18 | $19.26 | $18.84 | $19.22 | $19.22 | 813,127 |
| 2019-04-15 | $18.96 | $19.16 | $18.73 | $19.09 | $19.09 | 921,993 |
| 2019-04-12 | $19.10 | $19.24 | $18.79 | $18.95 | $18.95 | 1,135,693 |
| 2019-04-11 | $18.76 | $19.11 | $18.70 | $19.05 | $19.05 | 911,566 |
| 2019-04-10 | $18.52 | $18.85 | $18.51 | $18.80 | $18.80 | 699,551 |
| 2019-04-09 | $18.57 | $18.72 | $18.42 | $18.51 | $18.51 | 1,007,836 |
| 2019-04-08 | $18.43 | $18.66 | $18.31 | $18.61 | $18.61 | 733,975 |
| 2019-04-05 | $18.09 | $18.53 | $18.09 | $18.45 | $18.45 | 1,176,042 |
| 2019-04-04 | $17.42 | $18.03 | $17.40 | $17.97 | $17.97 | 1,191,710 |
| 2019-04-03 | $17.66 | $17.80 | $17.35 | $17.41 | $17.41 | 1,697,577 |
| 2019-04-02 | $17.80 | $17.80 | $17.32 | $17.51 | $17.51 | 1,418,631 |
| 2019-04-01 | $17.80 | $17.89 | $17.48 | $17.81 | $17.81 | 996,975 |
| 2019-03-29 | $18.23 | $18.33 | $17.72 | $17.75 | $17.75 | 1,218,961 |
| 2019-03-28 | $18.37 | $18.56 | $17.92 | $18.15 | $18.15 | 1,029,290 |
| 2019-03-27 | $17.90 | $18.59 | $17.81 | $18.33 | $18.33 | 1,557,565 |
| 2019-03-26 | $17.90 | $17.99 | $17.45 | $17.67 | $17.67 | 1,044,950 |
| 2019-03-25 | $17.20 | $17.88 | $17.13 | $17.84 | $17.84 | 826,630 |
| 2019-03-22 | $17.37 | $17.71 | $17.23 | $17.27 | $17.27 | 951,469 |
| 2019-03-21 | $16.96 | $17.69 | $16.95 | $17.45 | $17.45 | 830,608 |
| 2019-03-20 | $17.14 | $17.29 | $16.62 | $16.97 | $16.97 | 1,015,659 |
| 2019-03-19 | $17.84 | $17.99 | $17.16 | $17.19 | $17.19 | 899,085 |
| 2019-03-18 | $17.68 | $17.91 | $17.61 | $17.80 | $17.80 | 1,283,583 |
| 2019-03-15 | $17.66 | $17.85 | $17.52 | $17.68 | $17.68 | 3,090,775 |
| 2019-03-14 | $17.58 | $17.65 | $17.34 | $17.57 | $17.57 | 990,962 |
| 2019-03-13 | $17.51 | $17.75 | $17.47 | $17.62 | $17.62 | 1,887,090 |
| 2019-03-12 | $17.43 | $17.52 | $17.08 | $17.51 | $17.51 | 1,129,536 |
| 2019-03-11 | $17.10 | $17.39 | $16.81 | $17.37 | $17.37 | 1,692,395 |
| 2019-03-08 | $16.57 | $16.96 | $16.40 | $16.79 | $16.79 | 1,061,703 |
| 2019-03-07 | $16.50 | $16.74 | $16.07 | $16.60 | $16.60 | 816,942 |
| 2019-03-06 | $16.64 | $16.73 | $16.13 | $16.13 | $16.13 | 833,252 |
| 2019-03-05 | $16.74 | $16.87 | $16.52 | $16.62 | $16.62 | 1,407,075 |
| 2019-03-04 | $16.47 | $16.76 | $16.47 | $16.68 | $16.68 | 1,028,445 |
| 2019-03-01 | $16.93 | $16.93 | $16.25 | $16.44 | $16.44 | 1,342,602 |
| 2019-02-28 | $16.88 | $16.94 | $16.68 | $16.77 | $16.77 | 1,085,145 |
| 2019-02-27 | $17.12 | $17.54 | $16.69 | $16.97 | $16.97 | 1,231,379 |
| 2019-02-26 | $17.69 | $17.89 | $17.11 | $17.13 | $17.13 | 1,893,210 |
| 2019-02-25 | $18.35 | $18.36 | $17.81 | $17.82 | $17.82 | 773,635 |
| 2019-02-22 | $18.31 | $18.43 | $18.17 | $18.24 | $18.24 | 1,039,016 |
| 2019-02-21 | $17.81 | $18.28 | $17.67 | $18.20 | $18.20 | 1,846,765 |
| 2019-02-20 | $18.13 | $18.27 | $17.91 | $17.96 | $17.96 | 1,007,698 |
| 2019-02-19 | $18.07 | $18.36 | $17.95 | $18.18 | $18.18 | 1,336,056 |
| 2019-02-15 | $18.45 | $18.52 | $17.92 | $18.11 | $18.11 | 2,053,841 |
| 2019-02-14 | $18.68 | $18.82 | $18.37 | $18.49 | $18.49 | 2,109,608 |
| 2019-02-13 | $19.01 | $19.64 | $18.44 | $18.90 | $18.90 | 1,804,764 |
| 2019-02-12 | $19.00 | $19.87 | $19.00 | $19.76 | $19.76 | 1,389,243 |
| 2019-02-11 | $18.89 | $18.92 | $18.74 | $18.86 | $18.86 | 786,831 |
| 2019-02-08 | $18.91 | $19.18 | $18.63 | $18.85 | $18.85 | 736,956 |
| 2019-02-07 | $18.97 | $19.30 | $18.81 | $19.05 | $19.05 | 1,046,184 |
| 2019-02-06 | $19.30 | $19.49 | $18.94 | $19.05 | $19.05 | 1,483,336 |
| 2019-02-05 | $18.92 | $19.34 | $18.92 | $19.28 | $19.28 | 721,617 |
| 2019-02-04 | $18.90 | $19.01 | $18.73 | $18.97 | $18.97 | 520,178 |
| 2019-02-01 | $18.89 | $19.30 | $18.83 | $18.95 | $18.95 | 1,137,003 |
| 2019-01-31 | $18.63 | $19.20 | $18.54 | $18.90 | $18.90 | 1,893,770 |
| 2019-01-30 | $18.50 | $18.71 | $18.13 | $18.57 | $18.57 | 1,219,962 |
| 2019-01-29 | $17.87 | $18.47 | $17.44 | $18.43 | $18.43 | 830,530 |
| 2019-01-28 | $17.85 | $18.37 | $17.83 | $18.04 | $18.04 | 845,522 |
| 2019-01-25 | $18.10 | $18.46 | $17.91 | $17.99 | $17.99 | 973,819 |
| 2019-01-24 | $17.53 | $17.97 | $17.53 | $17.94 | $17.94 | 731,857 |
| 2019-01-23 | $17.23 | $17.65 | $17.17 | $17.50 | $17.50 | 877,136 |
| 2019-01-22 | $17.40 | $17.62 | $17.09 | $17.16 | $17.16 | 1,255,088 |
| 2019-01-18 | $17.91 | $18.03 | $17.53 | $17.53 | $17.53 | 1,712,103 |
| 2019-01-17 | $17.71 | $18.05 | $17.51 | $17.91 | $17.91 | 1,172,763 |
| 2019-01-16 | $18.14 | $18.28 | $17.82 | $17.92 | $17.92 | 1,026,705 |
| 2019-01-15 | $18.00 | $18.18 | $17.83 | $18.16 | $18.16 | 1,394,589 |
| 2019-01-14 | $17.79 | $18.28 | $17.79 | $17.91 | $17.91 | 2,120,767 |
| 2019-01-11 | $18.28 | $18.77 | $18.05 | $18.22 | $18.22 | 4,789,307 |
| 2019-01-10 | $18.69 | $18.86 | $18.29 | $18.48 | $18.48 | 1,646,897 |
| 2019-01-09 | $18.43 | $18.83 | $18.12 | $18.63 | $18.63 | 2,866,833 |
| 2019-01-08 | $18.21 | $18.41 | $17.74 | $18.29 | $18.29 | 2,279,634 |
| 2019-01-07 | $17.36 | $18.15 | $17.13 | $18.04 | $18.04 | 1,679,847 |
| 2019-01-04 | $16.77 | $17.50 | $16.74 | $17.39 | $17.39 | 2,903,833 |
| 2019-01-03 | $16.37 | $16.91 | $16.24 | $16.55 | $16.55 | 1,123,770 |
| 2019-01-02 | $15.74 | $16.62 | $15.65 | $16.48 | $16.48 | 1,814,842 |
| 2018-12-31 | $16.08 | $16.27 | $15.53 | $15.90 | $15.90 | 1,136,208 |
| 2018-12-28 | $15.87 | $16.26 | $15.70 | $16.00 | $16.00 | 1,383,115 |
| 2018-12-27 | $15.47 | $16.02 | $15.47 | $15.83 | $15.83 | 1,559,529 |
| 2018-12-26 | $15.29 | $15.77 | $15.03 | $15.74 | $15.74 | 1,481,519 |
| 2018-12-24 | $15.62 | $15.72 | $15.17 | $15.21 | $15.21 | 631,653 |
| 2018-12-21 | $16.36 | $16.72 | $15.63 | $15.65 | $15.65 | 2,198,011 |
| 2018-12-20 | $16.47 | $16.74 | $16.22 | $16.32 | $16.32 | 1,446,442 |
| 2018-12-19 | $16.78 | $17.17 | $16.47 | $16.48 | $16.48 | 2,224,309 |
| 2018-12-18 | $16.90 | $17.14 | $16.70 | $16.77 | $16.77 | 1,217,535 |
| 2018-12-17 | $16.42 | $16.88 | $16.42 | $16.66 | $16.66 | 1,796,186 |
| 2018-12-14 | $16.48 | $16.94 | $16.43 | $16.53 | $16.53 | 754,500 |
| 2018-12-13 | $16.65 | $16.99 | $16.61 | $16.62 | $16.62 | 982,242 |
| 2018-12-12 | $16.36 | $16.92 | $16.15 | $16.64 | $16.64 | 1,131,098 |
| 2018-12-11 | $16.52 | $16.72 | $16.29 | $16.29 | $16.29 | 1,074,373 |
| 2018-12-10 | $17.16 | $17.36 | $16.25 | $16.29 | $16.29 | 1,827,884 |
| 2018-12-07 | $17.06 | $17.43 | $17.00 | $17.11 | $17.11 | 1,390,266 |
| 2018-12-06 | $16.41 | $17.11 | $16.41 | $17.06 | $17.06 | 1,060,271 |
| 2018-12-04 | $16.88 | $17.13 | $16.48 | $16.63 | $16.63 | 2,730,360 |
| 2018-12-03 | $17.18 | $17.21 | $16.45 | $17.17 | $17.17 | 1,385,112 |
| 2018-11-30 | $16.91 | $17.15 | $16.84 | $16.91 | $16.91 | 1,158,963 |
| 2018-11-29 | $16.96 | $17.22 | $16.82 | $16.94 | $16.94 | 971,314 |
| 2018-11-28 | $16.62 | $17.13 | $16.06 | $17.07 | $17.07 | 1,437,442 |
| 2018-11-27 | $16.43 | $16.73 | $16.43 | $16.58 | $16.58 | 800,481 |
| 2018-11-26 | $16.97 | $16.99 | $16.38 | $16.52 | $16.52 | 949,025 |
| 2018-11-23 | $16.55 | $17.04 | $16.55 | $16.79 | $16.79 | 610,415 |
| 2018-11-21 | $16.22 | $16.74 | $16.17 | $16.66 | $16.66 | 2,723,353 |
| 2018-11-20 | $15.76 | $16.21 | $15.71 | $16.00 | $16.00 | 1,163,627 |
| 2018-11-19 | $15.85 | $16.20 | $15.67 | $16.04 | $16.04 | 1,127,884 |
| 2018-11-16 | $15.21 | $15.88 | $15.21 | $15.88 | $15.88 | 1,448,331 |
| 2018-11-15 | $15.88 | $15.88 | $15.04 | $15.36 | $15.36 | 1,252,869 |
| 2018-11-14 | $16.41 | $16.73 | $15.99 | $16.18 | $16.18 | 872,182 |
| 2018-11-13 | $16.21 | $16.62 | $16.07 | $16.20 | $16.20 | 1,055,687 |
| 2018-11-12 | $16.10 | $16.37 | $15.91 | $16.09 | $16.09 | 1,084,181 |
| 2018-11-09 | $15.92 | $16.39 | $15.79 | $16.04 | $16.04 | 2,001,683 |
| 2018-11-08 | $16.11 | $16.39 | $15.67 | $15.98 | $15.98 | 1,348,810 |
| 2018-11-07 | $16.39 | $16.39 | $15.96 | $16.36 | $16.36 | 1,444,061 |
| 2018-11-06 | $16.43 | $16.50 | $16.02 | $16.27 | $16.27 | 1,054,917 |
| 2018-11-05 | $16.22 | $16.68 | $16.14 | $16.52 | $16.52 | 1,117,046 |
| 2018-11-02 | $16.39 | $16.51 | $15.88 | $16.33 | $16.33 | 2,132,789 |
| 2018-11-01 | $16.62 | $17.25 | $16.24 | $16.25 | $16.25 | 2,268,278 |
| 2018-10-31 | $16.37 | $16.78 | $15.35 | $16.54 | $16.54 | 5,032,552 |
| 2018-10-30 | $15.38 | $15.84 | $15.09 | $15.82 | $15.82 | 5,116,328 |
| 2018-10-29 | $16.00 | $16.00 | $15.31 | $15.37 | $15.37 | 1,731,190 |
| 2018-10-26 | $15.19 | $15.96 | $15.05 | $15.63 | $15.63 | 1,692,224 |
| 2018-10-25 | $15.08 | $15.64 | $15.05 | $15.42 | $15.42 | 1,760,119 |
| 2018-10-24 | $15.42 | $15.76 | $14.89 | $14.90 | $14.90 | 1,377,236 |
| 2018-10-23 | $14.74 | $15.68 | $14.73 | $15.34 | $15.34 | 3,206,881 |
| 2018-10-22 | $15.04 | $15.32 | $14.73 | $14.88 | $14.88 | 1,443,161 |
| 2018-10-19 | $15.83 | $16.00 | $15.19 | $15.45 | $15.45 | 1,048,750 |
| 2018-10-18 | $15.78 | $16.10 | $15.76 | $15.77 | $15.77 | 818,335 |
| 2018-10-17 | $16.02 | $16.14 | $15.68 | $16.00 | $16.00 | 1,235,638 |
| 2018-10-16 | $15.97 | $16.45 | $15.76 | $16.35 | $16.35 | 1,390,773 |
| 2018-10-15 | $15.63 | $15.98 | $15.62 | $15.81 | $15.81 | 1,316,320 |
| 2018-10-12 | $16.51 | $16.53 | $15.66 | $15.71 | $15.71 | 1,387,297 |
| 2018-10-11 | $16.50 | $16.70 | $16.17 | $16.20 | $16.20 | 1,617,054 |
| 2018-10-10 | $16.83 | $17.20 | $16.53 | $16.56 | $16.56 | 1,081,822 |
| 2018-10-09 | $17.36 | $17.48 | $16.88 | $16.91 | $16.91 | 1,264,197 |
| 2018-10-08 | $16.70 | $17.50 | $16.70 | $17.39 | $17.39 | 1,131,420 |
| 2018-10-05 | $17.42 | $17.58 | $17.12 | $17.46 | $17.46 | 1,605,723 |
| 2018-10-04 | $17.78 | $17.92 | $17.39 | $17.54 | $17.54 | 2,051,664 |
| 2018-10-03 | $18.16 | $18.44 | $17.81 | $17.90 | $17.90 | 1,773,336 |
| 2018-10-02 | $17.79 | $18.26 | $17.67 | $18.16 | $18.16 | 1,033,897 |
| 2018-10-01 | $18.13 | $18.22 | $17.65 | $17.73 | $17.73 | 869,161 |
| 2018-09-28 | $18.24 | $18.57 | $18.02 | $18.04 | $18.04 | 723,398 |
| 2018-09-27 | $18.75 | $18.75 | $18.29 | $18.30 | $18.30 | 706,525 |
| 2018-09-26 | $19.29 | $19.31 | $18.74 | $18.78 | $18.78 | 690,427 |
| 2018-09-25 | $19.25 | $19.35 | $19.03 | $19.17 | $19.17 | 1,030,400 |
| 2018-09-24 | $19.08 | $19.24 | $18.90 | $19.15 | $19.15 | 703,075 |
| 2018-09-21 | $19.05 | $19.35 | $18.67 | $19.19 | $19.19 | 1,370,021 |
| 2018-09-20 | $19.24 | $19.25 | $18.60 | $19.09 | $19.09 | 800,229 |
| 2018-09-19 | $19.17 | $19.49 | $19.12 | $19.19 | $19.19 | 352,116 |
| 2018-09-18 | $19.08 | $19.33 | $19.06 | $19.17 | $19.17 | 615,022 |
| 2018-09-17 | $19.37 | $19.51 | $19.06 | $19.07 | $19.07 | 694,220 |
| 2018-09-14 | $18.80 | $19.54 | $18.70 | $19.51 | $19.51 | 1,306,100 |
| 2018-09-13 | $19.64 | $19.68 | $19.05 | $19.48 | $19.48 | 519,163 |
| 2018-09-12 | $19.51 | $19.60 | $19.24 | $19.56 | $19.56 | 773,957 |
| 2018-09-11 | $19.24 | $19.73 | $19.13 | $19.48 | $19.48 | 569,762 |
| 2018-09-10 | $19.20 | $19.48 | $19.11 | $19.36 | $19.36 | 1,003,334 |
| 2018-09-07 | $19.22 | $19.25 | $18.97 | $19.11 | $19.11 | 668,055 |
| 2018-09-06 | $19.64 | $19.82 | $19.34 | $19.38 | $19.38 | 616,943 |
| 2018-09-05 | $19.42 | $19.69 | $19.33 | $19.55 | $19.55 | 489,075 |
| 2018-09-04 | $19.39 | $19.64 | $19.16 | $19.41 | $19.41 | 1,537,072 |
| 2018-08-31 | $19.40 | $19.52 | $19.21 | $19.46 | $19.46 | 562,005 |
| 2018-08-30 | $19.60 | $19.65 | $19.35 | $19.43 | $19.43 | 495,196 |
| 2018-08-29 | $19.73 | $19.81 | $19.40 | $19.65 | $19.65 | 353,110 |
| 2018-08-28 | $19.92 | $19.92 | $19.61 | $19.76 | $19.76 | 1,197,745 |
| 2018-08-27 | $19.68 | $19.98 | $19.64 | $19.91 | $19.91 | 846,551 |
| 2018-08-24 | $19.74 | $19.78 | $19.62 | $19.66 | $19.66 | 682,351 |
| 2018-08-23 | $19.80 | $19.80 | $19.36 | $19.74 | $19.74 | 711,910 |
| 2018-08-22 | $20.14 | $20.19 | $19.71 | $19.81 | $19.81 | 526,053 |
| 2018-08-21 | $19.42 | $20.22 | $19.42 | $20.17 | $20.17 | 1,404,756 |
| 2018-08-20 | $19.23 | $19.39 | $19.09 | $19.15 | $19.15 | 569,186 |
| 2018-08-17 | $19.05 | $19.28 | $18.96 | $19.08 | $19.08 | 664,125 |
| 2018-08-16 | $19.24 | $19.47 | $19.07 | $19.10 | $19.10 | 411,803 |
| 2018-08-15 | $19.10 | $19.17 | $18.82 | $19.10 | $19.10 | 813,808 |
| 2018-08-14 | $19.10 | $19.46 | $19.02 | $19.20 | $19.20 | 1,234,275 |
| 2018-08-13 | $19.56 | $19.66 | $18.92 | $19.07 | $19.07 | 714,255 |
| 2018-08-10 | $19.80 | $19.80 | $19.44 | $19.60 | $19.60 | 870,692 |
| 2018-08-09 | $19.95 | $20.23 | $19.75 | $19.96 | $19.96 | 675,017 |
| 2018-08-08 | $20.01 | $20.01 | $19.61 | $19.90 | $19.90 | 678,647 |
| 2018-08-07 | $19.45 | $20.03 | $19.42 | $19.97 | $19.97 | 2,184,331 |
| 2018-08-06 | $19.49 | $19.56 | $19.27 | $19.42 | $19.42 | 952,266 |
| 2018-08-03 | $19.37 | $19.61 | $19.23 | $19.55 | $19.55 | 1,012,466 |
| 2018-08-02 | $18.94 | $19.46 | $18.91 | $19.36 | $19.36 | 1,366,108 |
| 2018-08-01 | $19.93 | $19.93 | $18.80 | $19.28 | $19.28 | 3,211,016 |
| 2018-07-31 | $19.39 | $19.58 | $19.09 | $19.53 | $19.53 | 5,076,479 |
| 2018-07-30 | $19.41 | $19.82 | $19.22 | $19.25 | $19.25 | 1,520,295 |
| 2018-07-27 | $20.40 | $20.44 | $19.41 | $19.44 | $19.44 | 1,785,682 |
| 2018-07-26 | $20.14 | $20.51 | $19.94 | $20.40 | $20.40 | 1,628,406 |
| 2018-07-25 | $20.47 | $20.52 | $19.61 | $20.10 | $20.10 | 3,598,007 |
| 2018-07-24 | $21.01 | $21.13 | $20.32 | $20.51 | $20.51 | 1,390,300 |
| 2018-07-23 | $21.12 | $21.24 | $20.83 | $20.97 | $20.97 | 884,013 |
| 2018-07-20 | $21.74 | $21.74 | $21.00 | $21.13 | $21.13 | 793,913 |
| 2018-07-19 | $21.79 | $21.88 | $21.67 | $21.72 | $21.72 | 1,321,648 |
| 2018-07-18 | $21.78 | $22.00 | $21.40 | $21.80 | $21.80 | 718,249 |
| 2018-07-17 | $21.38 | $22.02 | $21.38 | $21.97 | $21.97 | 1,206,369 |
| 2018-07-16 | $21.13 | $21.56 | $20.94 | $21.38 | $21.38 | 775,574 |
| 2018-07-13 | $21.18 | $21.31 | $21.03 | $21.17 | $21.17 | 740,133 |
| 2018-07-12 | $21.18 | $21.40 | $20.83 | $21.17 | $21.17 | 945,263 |
| 2018-07-11 | $21.19 | $21.38 | $21.05 | $21.07 | $21.07 | 576,673 |
| 2018-07-10 | $21.51 | $21.61 | $21.07 | $21.34 | $21.34 | 1,469,629 |
| 2018-07-09 | $21.37 | $21.44 | $21.19 | $21.39 | $21.39 | 977,935 |
| 2018-07-06 | $21.24 | $21.46 | $21.05 | $21.23 | $21.23 | 1,080,838 |
| 2018-07-05 | $21.25 | $21.35 | $20.85 | $21.20 | $21.20 | 883,100 |
| 2018-07-03 | $20.91 | $21.15 | $20.76 | $21.10 | $21.10 | 641,606 |
| 2018-07-02 | $20.66 | $20.81 | $20.40 | $20.80 | $20.80 | 1,068,119 |
| 2018-06-29 | $20.53 | $20.82 | $20.40 | $20.78 | $20.78 | 2,744,638 |
| 2018-06-28 | $19.98 | $20.38 | $19.66 | $20.25 | $20.25 | 1,637,433 |
| 2018-06-27 | $20.69 | $20.73 | $19.89 | $20.02 | $20.02 | 1,380,817 |
| 2018-06-26 | $20.51 | $20.88 | $20.42 | $20.62 | $20.62 | 1,946,111 |
| 2018-06-25 | $20.38 | $20.43 | $19.99 | $20.05 | $20.05 | 731,137 |
| 2018-06-22 | $20.58 | $20.61 | $20.07 | $20.47 | $20.47 | 3,190,982 |
| 2018-06-21 | $20.74 | $20.89 | $20.38 | $20.53 | $20.53 | 569,731 |
| 2018-06-20 | $20.75 | $20.85 | $20.31 | $20.73 | $20.73 | 848,024 |
| 2018-06-19 | $20.92 | $21.17 | $20.67 | $20.78 | $20.78 | 998,476 |
| 2018-06-18 | $21.16 | $21.39 | $20.91 | $21.00 | $21.00 | 956,771 |
| 2018-06-15 | $21.27 | $21.60 | $21.12 | $21.31 | $21.31 | 2,015,368 |
| 2018-06-14 | $21.45 | $21.51 | $21.07 | $21.42 | $21.42 | 1,849,234 |
| 2018-06-13 | $22.10 | $22.10 | $20.87 | $21.38 | $21.38 | 2,413,559 |
| 2018-06-12 | $21.80 | $22.27 | $21.70 | $22.22 | $22.22 | 1,191,063 |
| 2018-06-11 | $21.48 | $21.83 | $21.36 | $21.72 | $21.72 | 1,495,907 |
| 2018-06-08 | $21.02 | $21.68 | $20.89 | $21.49 | $21.49 | 2,811,579 |
| 2018-06-07 | $21.97 | $22.09 | $20.92 | $20.98 | $20.98 | 2,294,347 |
| 2018-06-06 | $21.81 | $22.08 | $21.38 | $22.04 | $22.04 | 706,164 |
| 2018-06-05 | $21.90 | $22.10 | $21.66 | $21.81 | $21.81 | 584,717 |
| 2018-06-04 | $21.90 | $22.04 | $21.70 | $21.95 | $21.95 | 591,158 |
| 2018-06-01 | $21.67 | $21.92 | $21.43 | $21.79 | $21.79 | 710,813 |
| 2018-05-31 | $21.92 | $21.93 | $21.50 | $21.50 | $21.50 | 534,110 |
| 2018-05-30 | $22.35 | $22.45 | $21.82 | $21.87 | $21.87 | 645,113 |
| 2018-05-29 | $22.09 | $22.55 | $22.07 | $22.17 | $22.17 | 1,014,116 |
| 2018-05-25 | $21.94 | $22.59 | $21.94 | $22.31 | $22.31 | 573,846 |
| 2018-05-24 | $22.05 | $22.26 | $21.69 | $21.95 | $21.95 | 510,510 |
| 2018-05-23 | $21.84 | $22.34 | $21.82 | $22.08 | $22.08 | 503,984 |
| 2018-05-22 | $22.13 | $22.15 | $21.42 | $21.95 | $21.95 | 802,939 |
| 2018-05-21 | $22.18 | $22.35 | $21.89 | $22.31 | $22.31 | 631,793 |
| 2018-05-18 | $21.94 | $22.23 | $21.82 | $22.08 | $22.08 | 1,037,749 |
| 2018-05-17 | $21.28 | $21.92 | $21.28 | $21.87 | $21.87 | 772,101 |
| 2018-05-16 | $21.11 | $21.49 | $20.80 | $21.35 | $21.35 | 1,314,838 |
| 2018-05-15 | $22.09 | $22.09 | $21.04 | $21.13 | $21.13 | 953,617 |
| 2018-05-14 | $22.63 | $22.70 | $22.27 | $22.31 | $22.31 | 469,057 |
| 2018-05-11 | $22.52 | $22.77 | $22.24 | $22.48 | $22.48 | 1,285,003 |
| 2018-05-10 | $22.70 | $22.89 | $22.52 | $22.55 | $22.55 | 559,576 |
| 2018-05-09 | $23.20 | $23.20 | $22.27 | $22.55 | $22.55 | 946,420 |
| 2018-05-08 | $22.88 | $23.36 | $22.78 | $23.15 | $23.15 | 1,047,237 |
| 2018-05-07 | $22.94 | $23.10 | $22.76 | $22.85 | $22.85 | 918,264 |
| 2018-05-04 | $22.65 | $23.13 | $22.32 | $22.78 | $22.78 | 1,052,942 |
| 2018-05-03 | $22.42 | $23.16 | $22.28 | $22.74 | $22.74 | 1,960,516 |
| 2018-05-02 | $24.19 | $24.19 | $22.46 | $22.46 | $22.46 | 2,175,467 |
| 2018-05-01 | $23.68 | $24.38 | $23.59 | $24.20 | $24.20 | 1,225,699 |
| 2018-04-30 | $24.26 | $24.39 | $23.76 | $23.76 | $23.76 | 1,614,132 |
| 2018-04-27 | $23.94 | $24.36 | $23.79 | $24.28 | $24.28 | 701,025 |
| 2018-04-26 | $23.80 | $24.07 | $23.05 | $23.97 | $23.97 | 1,148,268 |
| 2018-04-25 | $23.24 | $23.69 | $22.82 | $23.68 | $23.68 | 1,497,249 |
| 2018-04-24 | $23.51 | $24.06 | $23.05 | $23.21 | $23.21 | 1,090,216 |
| 2018-04-23 | $23.01 | $23.31 | $22.84 | $23.27 | $23.27 | 830,348 |
| 2018-04-20 | $23.17 | $23.49 | $22.91 | $22.98 | $22.98 | 1,194,965 |
| 2018-04-19 | $23.81 | $23.81 | $22.80 | $23.23 | $23.23 | 1,660,419 |
| 2018-04-18 | $23.98 | $24.06 | $23.74 | $23.86 | $23.86 | 638,195 |
| 2018-04-17 | $23.80 | $23.91 | $23.49 | $23.82 | $23.82 | 615,367 |
| 2018-04-16 | $23.29 | $23.71 | $22.95 | $23.52 | $23.52 | 1,020,937 |
| 2018-04-13 | $23.33 | $23.43 | $22.76 | $23.13 | $23.13 | 983,185 |
| 2018-04-12 | $23.09 | $23.38 | $22.75 | $23.17 | $23.17 | 2,237,310 |
| 2018-04-11 | $23.08 | $23.72 | $22.90 | $22.95 | $22.95 | 1,423,183 |
| 2018-04-10 | $23.52 | $23.72 | $23.14 | $23.36 | $23.36 | 1,280,414 |
| 2018-04-09 | $23.49 | $23.53 | $23.07 | $23.09 | $23.09 | 659,341 |
| 2018-04-06 | $24.02 | $24.33 | $22.97 | $23.34 | $23.34 | 604,448 |
| 2018-04-05 | $23.86 | $24.50 | $23.71 | $24.28 | $24.28 | 1,039,627 |
| 2018-04-04 | $22.32 | $23.73 | $22.29 | $23.66 | $23.66 | 820,105 |
| 2018-04-03 | $22.21 | $22.59 | $21.86 | $22.55 | $22.55 | 951,992 |
| 2018-04-02 | $23.15 | $23.24 | $21.72 | $22.13 | $22.13 | 936,377 |
| 2018-03-29 | $23.02 | $23.37 | $22.90 | $23.28 | $23.28 | 812,987 |
| 2018-03-28 | $23.20 | $23.39 | $22.84 | $22.87 | $22.87 | 720,068 |
| 2018-03-27 | $23.76 | $23.76 | $23.06 | $23.20 | $23.20 | 673,535 |
| 2018-03-26 | $24.08 | $24.24 | $23.30 | $23.69 | $23.69 | 863,734 |
| 2018-03-23 | $23.88 | $24.19 | $23.58 | $23.62 | $23.62 | 985,097 |
| 2018-03-22 | $24.00 | $24.42 | $23.64 | $23.65 | $23.65 | 857,804 |
| 2018-03-21 | $23.78 | $24.50 | $23.56 | $24.34 | $24.34 | 793,936 |
| 2018-03-20 | $23.92 | $24.05 | $23.77 | $23.81 | $23.81 | 643,186 |
| 2018-03-19 | $23.92 | $23.92 | $23.45 | $23.86 | $23.86 | 1,218,277 |
| 2018-03-16 | $23.52 | $24.17 | $23.32 | $24.11 | $24.11 | 2,613,416 |
| 2018-03-15 | $23.86 | $23.86 | $23.34 | $23.55 | $23.55 | 716,530 |
| 2018-03-14 | $24.42 | $24.42 | $23.69 | $23.75 | $23.75 | 793,701 |
| 2018-03-13 | $24.26 | $24.67 | $24.15 | $24.25 | $24.25 | 846,560 |
| 2018-03-12 | $23.82 | $24.22 | $23.78 | $24.04 | $24.04 | 933,819 |
| 2018-03-09 | $23.65 | $23.90 | $23.08 | $23.86 | $23.86 | 1,632,555 |
| 2018-03-08 | $23.50 | $23.51 | $23.17 | $23.40 | $23.40 | 921,498 |
| 2018-03-07 | $23.15 | $23.63 | $23.09 | $23.43 | $23.43 | 1,198,016 |
| 2018-03-06 | $22.77 | $23.32 | $22.54 | $23.30 | $23.30 | 1,247,759 |
| 2018-03-05 | $22.66 | $23.07 | $22.40 | $22.76 | $22.76 | 1,234,663 |
| 2018-03-02 | $22.32 | $22.90 | $22.04 | $22.85 | $22.85 | 1,348,910 |
| 2018-03-01 | $22.46 | $22.71 | $22.15 | $22.56 | $22.56 | 1,494,860 |
| 2018-02-28 | $23.06 | $23.10 | $22.33 | $22.44 | $22.44 | 1,568,434 |
| 2018-02-27 | $24.13 | $24.38 | $22.96 | $22.99 | $22.99 | 1,328,287 |
| 2018-02-26 | $24.16 | $24.35 | $23.77 | $24.08 | $24.08 | 2,176,172 |
| 2018-02-23 | $24.14 | $24.14 | $23.70 | $24.09 | $24.09 | 665,822 |
| 2018-02-22 | $24.43 | $24.51 | $23.88 | $23.92 | $23.92 | 1,111,459 |
| 2018-02-21 | $24.01 | $24.65 | $24.01 | $24.26 | $24.26 | 1,731,784 |
| 2018-02-20 | $24.09 | $24.24 | $23.71 | $23.91 | $23.91 | 1,012,612 |
| 2018-02-16 | $24.25 | $24.64 | $24.22 | $24.31 | $24.31 | 1,245,854 |
| 2018-02-15 | $24.61 | $24.76 | $24.01 | $24.22 | $24.22 | 2,220,862 |
| 2018-02-14 | $23.54 | $24.50 | $23.49 | $24.44 | $24.44 | 1,298,770 |
| 2018-02-13 | $23.69 | $23.96 | $23.54 | $23.88 | $23.88 | 1,539,505 |
| 2018-02-12 | $24.10 | $24.10 | $23.43 | $23.84 | $23.84 | 2,447,890 |
| 2018-02-09 | $24.52 | $24.52 | $23.08 | $23.92 | $23.92 | 3,466,518 |
| 2018-02-08 | $25.62 | $25.62 | $24.10 | $24.10 | $24.10 | 2,391,023 |
| 2018-02-07 | $24.80 | $25.85 | $24.45 | $25.10 | $25.10 | 3,566,861 |
| 2018-02-06 | $23.04 | $24.53 | $22.83 | $24.40 | $24.40 | 2,785,015 |
| 2018-02-05 | $24.47 | $24.72 | $23.54 | $23.71 | $23.71 | 3,602,052 |
| 2018-02-02 | $25.48 | $25.53 | $24.76 | $24.79 | $24.79 | 1,531,580 |
| 2018-02-01 | $25.22 | $25.92 | $25.04 | $25.68 | $25.68 | 1,254,118 |
| 2018-01-31 | $26.17 | $26.48 | $25.41 | $25.43 | $25.43 | 1,651,405 |
| 2018-01-30 | $25.73 | $25.89 | $25.54 | $25.81 | $25.81 | 1,380,624 |
| 2018-01-29 | $26.84 | $26.91 | $26.11 | $26.14 | $26.14 | 1,571,684 |
| 2018-01-26 | $27.10 | $27.19 | $26.49 | $26.85 | $26.85 | 2,951,941 |
| 2018-01-25 | $27.82 | $28.00 | $26.66 | $26.97 | $26.97 | 1,941,835 |
| 2018-01-24 | $28.03 | $28.25 | $27.65 | $27.73 | $27.73 | 1,436,514 |
| 2018-01-23 | $27.91 | $28.05 | $27.64 | $27.97 | $27.97 | 1,333,044 |
| 2018-01-22 | $27.71 | $27.99 | $27.59 | $27.82 | $27.82 | 921,050 |
| 2018-01-19 | $27.48 | $27.75 | $27.24 | $27.74 | $27.74 | 1,716,917 |
| 2018-01-18 | $27.79 | $27.93 | $27.29 | $27.34 | $27.34 | 2,240,655 |
| 2018-01-17 | $27.22 | $27.79 | $27.14 | $27.73 | $27.73 | 4,084,166 |
| 2018-01-16 | $28.10 | $28.10 | $26.66 | $26.95 | $26.95 | 4,477,584 |
| 2018-01-12 | $27.75 | $28.00 | $27.32 | $27.75 | $27.75 | 9,911,332 |
| 2018-01-11 | $27.74 | $28.42 | $27.70 | $28.41 | $28.41 | 2,290,476 |
| 2018-01-10 | $27.61 | $27.79 | $27.41 | $27.46 | $27.46 | 1,169,881 |
| 2018-01-09 | $27.47 | $27.85 | $27.33 | $27.70 | $27.70 | 1,058,053 |
| 2018-01-08 | $27.48 | $27.53 | $26.97 | $27.39 | $27.39 | 2,210,341 |
| 2018-01-05 | $26.80 | $27.38 | $26.51 | $27.36 | $27.36 | 3,626,235 |
| 2018-01-04 | $25.85 | $26.52 | $25.75 | $26.43 | $26.43 | 7,178,571 |
| 2018-01-03 | $25.25 | $26.92 | $25.19 | $26.56 | $26.56 | 2,624,330 |
| 2018-01-02 | $24.98 | $25.16 | $24.73 | $24.95 | $24.95 | 1,217,575 |
| 2017-12-29 | $24.60 | $24.64 | $24.19 | $24.47 | $24.47 | 429,899 |
| 2017-12-28 | $24.28 | $24.46 | $24.16 | $24.45 | $24.45 | 391,053 |
| 2017-12-27 | $24.34 | $24.36 | $24.10 | $24.21 | $24.21 | 526,652 |
| 2017-12-26 | $24.23 | $24.55 | $24.20 | $24.25 | $24.25 | 301,514 |
| 2017-12-22 | $24.29 | $24.41 | $24.21 | $24.28 | $24.28 | 460,640 |
| 2017-12-21 | $24.20 | $24.44 | $24.07 | $24.37 | $24.37 | 633,465 |
| 2017-12-20 | $24.13 | $24.31 | $23.93 | $24.17 | $24.17 | 460,286 |
| 2017-12-19 | $24.49 | $24.65 | $23.91 | $23.96 | $23.96 | 874,420 |
| 2017-12-18 | $23.61 | $24.43 | $23.38 | $24.37 | $24.37 | 1,109,253 |
| 2017-12-15 | $23.40 | $23.78 | $23.24 | $23.65 | $23.65 | 1,563,140 |
| 2017-12-14 | $23.18 | $23.34 | $23.01 | $23.18 | $23.18 | 1,201,112 |
| 2017-12-13 | $23.46 | $23.56 | $23.06 | $23.08 | $23.08 | 587,663 |
| 2017-12-12 | $23.55 | $23.75 | $23.33 | $23.35 | $23.35 | 438,414 |
| 2017-12-11 | $23.88 | $23.92 | $23.41 | $23.46 | $23.46 | 546,294 |
| 2017-12-08 | $23.98 | $23.98 | $23.61 | $23.84 | $23.84 | 462,426 |
| 2017-12-07 | $23.30 | $23.80 | $23.24 | $23.73 | $23.73 | 571,025 |
| 2017-12-06 | $23.54 | $23.90 | $23.35 | $23.39 | $23.39 | 486,175 |
| 2017-12-05 | $23.93 | $24.09 | $23.54 | $23.66 | $23.66 | 674,642 |
| 2017-12-04 | $24.26 | $24.55 | $24.08 | $24.15 | $24.15 | 568,036 |
| 2017-12-01 | $24.07 | $24.21 | $23.13 | $23.92 | $23.92 | 910,037 |
| 2017-11-30 | $24.68 | $24.68 | $24.16 | $24.16 | $24.16 | 1,194,955 |
| 2017-11-29 | $24.23 | $24.72 | $24.17 | $24.50 | $24.50 | 1,411,991 |
| 2017-11-28 | $23.66 | $24.28 | $23.59 | $24.23 | $24.23 | 1,024,091 |
| 2017-11-27 | $23.82 | $23.90 | $23.49 | $23.54 | $23.54 | 1,337,039 |
| 2017-11-24 | $24.03 | $24.03 | $23.74 | $23.75 | $23.75 | 414,799 |
| 2017-11-22 | $24.10 | $24.20 | $23.78 | $23.88 | $23.88 | 558,104 |
| 2017-11-21 | $23.75 | $24.22 | $23.69 | $24.04 | $24.04 | 1,247,576 |
| 2017-11-20 | $23.58 | $23.69 | $23.51 | $23.65 | $23.65 | 725,478 |
| 2017-11-17 | $23.11 | $23.65 | $23.04 | $23.45 | $23.45 | 1,528,493 |
| 2017-11-16 | $23.13 | $23.37 | $23.06 | $23.15 | $23.15 | 1,890,211 |
| 2017-11-15 | $23.52 | $23.52 | $22.85 | $23.03 | $23.03 | 2,140,035 |
| 2017-11-14 | $22.83 | $23.78 | $22.83 | $23.60 | $23.60 | 2,839,473 |
| 2017-11-13 | $22.83 | $23.15 | $22.76 | $22.96 | $22.96 | 1,813,383 |
| 2017-11-10 | $22.79 | $23.07 | $22.69 | $22.98 | $22.98 | 1,466,115 |
| 2017-11-09 | $22.54 | $23.11 | $22.45 | $22.93 | $22.93 | 5,092,201 |
| 2017-11-08 | $23.07 | $23.70 | $22.84 | $23.58 | $23.58 | 1,048,050 |
| 2017-11-07 | $23.44 | $23.55 | $23.04 | $23.10 | $23.10 | 1,274,357 |
| 2017-11-06 | $22.96 | $23.62 | $22.93 | $23.45 | $23.45 | 1,001,468 |
| 2017-11-03 | $23.35 | $23.42 | $22.91 | $22.96 | $22.96 | 1,746,093 |
| 2017-11-02 | $23.86 | $23.86 | $22.99 | $23.35 | $23.35 | 2,260,724 |
| 2017-11-01 | $24.24 | $24.25 | $23.25 | $23.86 | $23.86 | 2,477,874 |
| 2017-10-31 | $23.71 | $24.18 | $23.35 | $24.15 | $24.15 | 2,354,859 |
| 2017-10-30 | $23.16 | $23.86 | $22.88 | $23.57 | $23.57 | 1,476,644 |
| 2017-10-27 | $23.00 | $23.09 | $22.79 | $23.09 | $23.09 | 862,394 |
| 2017-10-26 | $23.05 | $23.06 | $22.75 | $22.95 | $22.95 | 767,384 |
| 2017-10-25 | $23.09 | $23.38 | $22.85 | $22.89 | $22.89 | 873,736 |
| 2017-10-24 | $22.85 | $23.22 | $22.77 | $23.12 | $23.12 | 948,527 |
| 2017-10-23 | $22.93 | $22.94 | $22.69 | $22.71 | $22.71 | 558,434 |
| 2017-10-20 | $22.81 | $22.94 | $22.63 | $22.84 | $22.84 | 702,128 |
| 2017-10-19 | $22.34 | $22.70 | $22.17 | $22.65 | $22.65 | 523,589 |
| 2017-10-18 | $22.51 | $22.61 | $22.39 | $22.42 | $22.42 | 993,553 |
| 2017-10-17 | $22.69 | $22.71 | $22.45 | $22.50 | $22.50 | 716,503 |
| 2017-10-16 | $22.73 | $22.84 | $22.58 | $22.66 | $22.66 | 688,735 |
| 2017-10-13 | $22.68 | $22.82 | $22.48 | $22.64 | $22.64 | 1,341,827 |
| 2017-10-12 | $22.62 | $22.72 | $22.49 | $22.53 | $22.53 | 1,168,583 |
| 2017-10-11 | $22.68 | $22.74 | $22.59 | $22.68 | $22.68 | 681,921 |
| 2017-10-10 | $22.95 | $22.95 | $22.56 | $22.68 | $22.68 | 604,052 |
| 2017-10-09 | $22.92 | $23.06 | $22.76 | $22.81 | $22.81 | 719,478 |
| 2017-10-06 | $22.77 | $23.06 | $22.69 | $22.92 | $22.92 | 701,810 |
| 2017-10-05 | $22.78 | $22.93 | $22.67 | $22.84 | $22.84 | 941,677 |
| 2017-10-04 | $22.61 | $22.81 | $22.57 | $22.72 | $22.72 | 579,899 |
| 2017-10-03 | $22.42 | $22.61 | $22.11 | $22.59 | $22.59 | 989,259 |
| 2017-10-02 | $22.17 | $22.28 | $21.95 | $22.21 | $22.21 | 708,834 |
| 2017-09-29 | $21.87 | $22.28 | $21.85 | $22.05 | $22.05 | 1,038,070 |
| 2017-09-28 | $21.54 | $21.91 | $21.41 | $21.77 | $21.77 | 698,362 |
| 2017-09-27 | $21.44 | $21.64 | $21.23 | $21.52 | $21.52 | 722,078 |
| 2017-09-26 | $21.28 | $21.56 | $21.18 | $21.41 | $21.41 | 1,479,580 |
| 2017-09-25 | $20.90 | $21.26 | $20.90 | $21.18 | $21.18 | 614,747 |
| 2017-09-22 | $20.96 | $21.18 | $20.83 | $20.90 | $20.90 | 727,763 |
| 2017-09-21 | $20.89 | $21.07 | $20.79 | $20.98 | $20.98 | 965,531 |
| 2017-09-20 | $21.31 | $21.31 | $20.77 | $20.86 | $20.86 | 589,138 |
| 2017-09-19 | $21.07 | $21.37 | $20.94 | $21.29 | $21.29 | 973,970 |
| 2017-09-18 | $20.80 | $21.09 | $20.63 | $20.98 | $20.98 | 1,959,827 |
| 2017-09-15 | $20.97 | $21.03 | $20.57 | $20.58 | $20.58 | 1,982,070 |
| 2017-09-14 | $20.87 | $20.99 | $20.69 | $20.95 | $20.95 | 916,104 |
| 2017-09-13 | $20.98 | $21.06 | $20.62 | $20.80 | $20.80 | 605,978 |
| 2017-09-12 | $20.84 | $21.08 | $20.73 | $21.00 | $21.00 | 697,661 |
| 2017-09-11 | $20.40 | $20.93 | $20.31 | $20.74 | $20.74 | 1,102,416 |
| 2017-09-08 | $19.80 | $20.41 | $19.68 | $20.21 | $20.21 | 930,493 |
| 2017-09-07 | $19.90 | $19.99 | $19.72 | $19.83 | $19.83 | 768,210 |
| 2017-09-06 | $19.99 | $20.36 | $19.83 | $19.83 | $19.83 | 1,258,655 |
| 2017-09-05 | $20.42 | $20.48 | $19.89 | $19.98 | $19.98 | 937,377 |
| 2017-09-01 | $20.30 | $20.50 | $20.28 | $20.47 | $20.47 | 799,023 |
| 2017-08-31 | $19.92 | $20.47 | $19.92 | $20.22 | $20.22 | 1,555,446 |
| 2017-08-30 | $20.07 | $20.26 | $19.82 | $19.85 | $19.85 | 1,662,726 |
| 2017-08-29 | $20.20 | $20.28 | $19.91 | $20.00 | $20.00 | 2,209,860 |
| 2017-08-28 | $20.86 | $20.86 | $20.22 | $20.29 | $20.29 | 1,394,426 |
| 2017-08-25 | $20.73 | $21.08 | $20.62 | $20.86 | $20.86 | 699,967 |
| 2017-08-24 | $21.04 | $21.11 | $20.79 | $20.80 | $20.80 | 613,109 |
| 2017-08-23 | $21.04 | $21.21 | $20.87 | $20.91 | $20.91 | 733,083 |
| 2017-08-22 | $21.27 | $21.49 | $21.08 | $21.22 | $21.22 | 692,247 |
| 2017-08-21 | $21.29 | $21.40 | $21.14 | $21.29 | $21.29 | 659,970 |
| 2017-08-18 | $21.52 | $21.66 | $21.30 | $21.31 | $21.31 | 843,912 |
| 2017-08-17 | $22.02 | $22.23 | $21.64 | $21.65 | $21.65 | 885,756 |
| 2017-08-16 | $22.03 | $22.20 | $21.92 | $22.11 | $22.11 | 573,328 |
| 2017-08-15 | $21.85 | $22.05 | $21.80 | $22.00 | $22.00 | 681,958 |
| 2017-08-14 | $22.18 | $22.20 | $21.89 | $21.91 | $21.91 | 755,650 |
| 2017-08-11 | $21.75 | $22.09 | $21.59 | $22.04 | $22.04 | 837,577 |
| 2017-08-10 | $22.29 | $22.35 | $21.71 | $21.82 | $21.82 | 988,812 |
| 2017-08-09 | $22.65 | $22.81 | $22.36 | $22.50 | $22.50 | 973,042 |
| 2017-08-08 | $22.49 | $22.91 | $22.37 | $22.74 | $22.74 | 1,142,042 |
| 2017-08-07 | $22.37 | $22.65 | $22.28 | $22.49 | $22.49 | 1,284,381 |
| 2017-08-04 | $22.48 | $22.71 | $22.32 | $22.33 | $22.33 | 1,907,818 |
| 2017-08-03 | $23.33 | $23.38 | $22.43 | $22.48 | $22.48 | 1,779,257 |
| 2017-08-02 | $23.76 | $24.20 | $22.61 | $23.21 | $23.21 | 1,247,162 |
| 2017-08-01 | $22.63 | $23.44 | $22.53 | $23.35 | $23.35 | 1,630,326 |
| 2017-07-31 | $22.80 | $22.92 | $22.37 | $22.62 | $22.62 | 799,809 |
| 2017-07-28 | $22.98 | $23.09 | $22.47 | $22.68 | $22.68 | 838,279 |
| 2017-07-27 | $23.41 | $23.47 | $22.97 | $23.04 | $23.04 | 888,915 |
| 2017-07-26 | $23.64 | $23.64 | $23.26 | $23.34 | $23.34 | 754,187 |
| 2017-07-25 | $23.41 | $23.63 | $23.03 | $23.52 | $23.52 | 1,146,948 |
| 2017-07-24 | $23.75 | $23.76 | $23.31 | $23.34 | $23.34 | 1,125,340 |
| 2017-07-21 | $24.05 | $24.30 | $23.71 | $23.73 | $23.73 | 1,028,596 |
| 2017-07-20 | $24.24 | $24.42 | $23.86 | $23.97 | $23.97 | 731,072 |
| 2017-07-19 | $24.16 | $24.63 | $24.04 | $24.25 | $24.25 | 855,307 |
| 2017-07-18 | $24.46 | $24.53 | $23.82 | $24.23 | $24.23 | 963,678 |
| 2017-07-17 | $24.44 | $24.64 | $24.34 | $24.57 | $24.57 | 818,755 |
| 2017-07-14 | $24.31 | $24.52 | $24.31 | $24.44 | $24.44 | 641,518 |
| 2017-07-13 | $24.33 | $24.45 | $24.11 | $24.23 | $24.23 | 823,917 |
| 2017-07-12 | $24.60 | $24.79 | $24.01 | $24.30 | $24.30 | 1,005,270 |
| 2017-07-11 | $24.40 | $24.49 | $24.06 | $24.33 | $24.33 | 802,729 |
| 2017-07-10 | $24.38 | $24.64 | $24.12 | $24.47 | $24.47 | 1,306,915 |
| 2017-07-07 | $23.94 | $24.47 | $23.88 | $24.40 | $24.40 | 1,270,282 |
| 2017-07-06 | $23.80 | $24.02 | $23.69 | $23.84 | $23.84 | 1,179,778 |
| 2017-07-05 | $23.76 | $24.10 | $23.64 | $24.05 | $24.05 | 1,070,551 |
| 2017-07-03 | $24.02 | $24.17 | $23.82 | $23.84 | $23.84 | 623,144 |
| 2017-06-30 | $23.75 | $24.29 | $23.75 | $24.01 | $24.01 | 2,835,847 |
| 2017-06-29 | $24.15 | $24.29 | $23.63 | $23.69 | $23.69 | 2,460,569 |
| 2017-06-28 | $23.81 | $24.57 | $23.79 | $24.23 | $24.23 | 3,303,134 |
| 2017-06-27 | $23.90 | $24.01 | $23.56 | $23.60 | $23.60 | 1,098,746 |
| 2017-06-26 | $23.56 | $24.08 | $23.55 | $24.02 | $24.02 | 2,129,494 |
| 2017-06-23 | $23.46 | $23.65 | $23.25 | $23.54 | $23.54 | 4,492,554 |
| 2017-06-22 | $23.12 | $23.45 | $23.05 | $23.33 | $23.33 | 5,955,934 |
| 2017-06-21 | $24.42 | $24.58 | $24.04 | $24.09 | $24.09 | 809,040 |
| 2017-06-20 | $24.50 | $24.77 | $24.28 | $24.40 | $24.40 | 1,080,584 |
| 2017-06-19 | $24.22 | $24.52 | $24.16 | $24.35 | $24.35 | 834,033 |
| 2017-06-16 | $24.03 | $24.14 | $23.81 | $24.12 | $24.12 | 1,512,174 |
| 2017-06-15 | $24.16 | $24.32 | $23.69 | $24.15 | $24.15 | 1,119,613 |
| 2017-06-14 | $24.36 | $24.62 | $24.15 | $24.35 | $24.35 | 1,531,448 |
| 2017-06-13 | $23.95 | $24.20 | $23.76 | $24.20 | $24.20 | 1,581,733 |
| 2017-06-12 | $23.71 | $23.83 | $23.62 | $23.75 | $23.75 | 836,504 |
| 2017-06-09 | $23.70 | $23.97 | $23.47 | $23.75 | $23.75 | 1,021,543 |
| 2017-06-08 | $23.42 | $23.84 | $23.39 | $23.60 | $23.60 | 1,042,637 |
| 2017-06-07 | $23.37 | $23.68 | $23.37 | $23.44 | $23.44 | 745,549 |
| 2017-06-06 | $23.35 | $23.50 | $23.06 | $23.36 | $23.36 | 796,876 |
| 2017-06-05 | $23.75 | $23.77 | $23.30 | $23.35 | $23.35 | 720,031 |
| 2017-06-02 | $23.44 | $23.81 | $23.39 | $23.74 | $23.74 | 1,376,248 |
| 2017-06-01 | $23.32 | $23.43 | $23.14 | $23.40 | $23.40 | 1,304,558 |
| 2017-05-31 | $23.65 | $23.65 | $23.20 | $23.25 | $23.25 | 998,508 |
| 2017-05-30 | $23.57 | $23.69 | $23.36 | $23.49 | $23.49 | 870,967 |
| 2017-05-26 | $23.71 | $23.81 | $23.54 | $23.65 | $23.65 | 929,709 |
| 2017-05-25 | $23.93 | $24.01 | $23.56 | $23.68 | $23.68 | 593,330 |
| 2017-05-24 | $23.49 | $23.84 | $23.24 | $23.78 | $23.78 | 1,572,901 |
| 2017-05-23 | $23.84 | $23.98 | $23.44 | $23.47 | $23.47 | 1,215,741 |
| 2017-05-22 | $23.34 | $23.59 | $23.34 | $23.54 | $23.54 | 1,010,127 |
| 2017-05-19 | $23.05 | $23.41 | $23.03 | $23.35 | $23.35 | 1,463,971 |
| 2017-05-18 | $22.71 | $23.16 | $22.57 | $23.01 | $23.01 | 1,499,602 |
| 2017-05-17 | $23.18 | $23.42 | $22.78 | $22.79 | $22.79 | 604,800 |
| 2017-05-16 | $23.49 | $23.71 | $23.33 | $23.50 | $23.50 | 1,176,256 |
| 2017-05-15 | $23.22 | $23.55 | $23.20 | $23.35 | $23.35 | 740,812 |
| 2017-05-12 | $23.21 | $23.21 | $22.92 | $23.11 | $23.11 | 1,217,473 |
| 2017-05-11 | $23.10 | $23.26 | $22.86 | $23.22 | $23.22 | 762,086 |
| 2017-05-10 | $23.16 | $23.36 | $23.09 | $23.14 | $23.14 | 620,399 |
| 2017-05-09 | $23.13 | $23.36 | $23.07 | $23.26 | $23.26 | 1,067,520 |
| 2017-05-08 | $22.92 | $23.21 | $22.86 | $23.02 | $23.02 | 748,378 |
| 2017-05-05 | $22.78 | $23.09 | $22.78 | $22.95 | $22.95 | 732,418 |
| 2017-05-04 | $22.92 | $23.29 | $22.85 | $23.01 | $23.01 | 1,151,402 |
| 2017-05-03 | $22.91 | $23.16 | $22.83 | $22.90 | $22.90 | 1,185,577 |
| 2017-05-02 | $22.80 | $23.12 | $22.76 | $23.00 | $23.00 | 4,895,662 |
| 2017-05-01 | $23.28 | $24.60 | $23.22 | $24.15 | $24.15 | 2,143,696 |
| 2017-04-28 | $23.16 | $23.20 | $22.75 | $23.10 | $23.10 | 1,109,641 |
| 2017-04-27 | $22.76 | $23.18 | $22.31 | $23.02 | $23.02 | 1,024,994 |
| 2017-04-26 | $22.25 | $22.69 | $22.18 | $22.51 | $22.51 | 1,217,348 |
| 2017-04-25 | $22.32 | $22.32 | $21.92 | $22.19 | $22.19 | 966,067 |
| 2017-04-24 | $22.35 | $22.51 | $22.02 | $22.31 | $22.31 | 940,604 |
| 2017-04-21 | $21.92 | $22.09 | $21.68 | $22.04 | $22.04 | 1,252,501 |
| 2017-04-20 | $22.19 | $22.47 | $21.76 | $21.94 | $21.94 | 849,122 |
| 2017-04-19 | $22.05 | $22.21 | $21.87 | $22.05 | $22.05 | 1,028,167 |
| 2017-04-18 | $21.57 | $22.09 | $21.47 | $21.94 | $21.94 | 1,120,711 |
| 2017-04-17 | $21.44 | $21.60 | $21.38 | $21.56 | $21.56 | 1,706,003 |
| 2017-04-13 | $21.39 | $21.66 | $21.32 | $21.39 | $21.39 | 990,975 |
| 2017-04-12 | $21.55 | $21.64 | $21.33 | $21.43 | $21.43 | 1,192,682 |
| 2017-04-11 | $21.35 | $21.60 | $21.35 | $21.51 | $21.51 | 945,160 |
| 2017-04-10 | $21.26 | $21.54 | $21.25 | $21.35 | $21.35 | 832,306 |
| 2017-04-07 | $21.23 | $21.42 | $21.09 | $21.26 | $21.26 | 669,690 |
| 2017-04-06 | $21.02 | $21.42 | $20.87 | $21.27 | $21.27 | 849,717 |
| 2017-04-05 | $21.28 | $21.53 | $20.98 | $21.00 | $21.00 | 1,042,049 |
| 2017-04-04 | $21.09 | $21.35 | $20.96 | $21.27 | $21.27 | 1,132,548 |
| 2017-04-03 | $21.36 | $21.44 | $21.15 | $21.19 | $21.19 | 717,574 |
| 2017-03-31 | $21.44 | $21.52 | $21.23 | $21.32 | $21.32 | 1,295,871 |
| 2017-03-30 | $21.49 | $21.56 | $21.30 | $21.44 | $21.44 | 842,682 |
| 2017-03-29 | $21.55 | $21.61 | $21.33 | $21.45 | $21.45 | 1,050,081 |
| 2017-03-28 | $21.19 | $21.66 | $21.19 | $21.55 | $21.55 | 1,427,523 |
| 2017-03-27 | $21.04 | $21.33 | $20.90 | $21.28 | $21.28 | 1,128,784 |
| 2017-03-24 | $21.36 | $21.63 | $21.26 | $21.27 | $21.27 | 1,199,111 |
| 2017-03-23 | $20.92 | $21.46 | $20.92 | $21.20 | $21.20 | 2,005,472 |
| 2017-03-22 | $21.06 | $21.38 | $20.47 | $20.85 | $20.85 | 5,030,950 |
| 2017-03-21 | $22.08 | $22.14 | $21.71 | $21.85 | $21.85 | 855,116 |
| 2017-03-20 | $21.65 | $22.17 | $21.44 | $22.05 | $22.05 | 1,338,478 |
| 2017-03-17 | $21.82 | $22.06 | $21.48 | $21.63 | $21.63 | 1,864,502 |
| 2017-03-16 | $20.88 | $21.73 | $20.86 | $21.71 | $21.71 | 1,023,209 |
| 2017-03-15 | $20.69 | $20.92 | $20.50 | $20.80 | $20.80 | 803,809 |
| 2017-03-14 | $20.55 | $20.70 | $20.28 | $20.55 | $20.55 | 469,375 |
| 2017-03-13 | $20.72 | $20.93 | $20.50 | $20.69 | $20.69 | 476,623 |
| 2017-03-10 | $20.71 | $20.96 | $20.52 | $20.73 | $20.73 | 865,445 |
| 2017-03-09 | $20.71 | $20.88 | $20.28 | $20.46 | $20.46 | 338,577 |
| 2017-03-08 | $20.44 | $20.80 | $20.25 | $20.68 | $20.68 | 771,431 |
| 2017-03-07 | $20.73 | $20.93 | $20.33 | $20.54 | $20.54 | 1,125,518 |
| 2017-03-06 | $20.67 | $20.82 | $20.44 | $20.69 | $20.69 | 367,282 |
| 2017-03-03 | $20.68 | $20.77 | $20.56 | $20.68 | $20.68 | 506,651 |
| 2017-03-02 | $20.76 | $20.87 | $20.50 | $20.68 | $20.68 | 564,374 |
| 2017-03-01 | $20.42 | $21.04 | $20.40 | $20.76 | $20.76 | 1,223,538 |
| 2017-02-28 | $20.29 | $20.39 | $19.98 | $20.13 | $20.13 | 1,746,998 |
| 2017-02-27 | $19.90 | $20.35 | $19.81 | $20.34 | $20.34 | 1,141,949 |
| 2017-02-24 | $19.50 | $19.88 | $19.30 | $19.84 | $19.84 | 940,867 |
| 2017-02-23 | $19.78 | $19.78 | $19.18 | $19.58 | $19.58 | 1,212,513 |
| 2017-02-22 | $19.30 | $19.75 | $19.24 | $19.45 | $19.45 | 1,329,054 |
| 2017-02-21 | $19.10 | $19.38 | $18.99 | $19.27 | $19.27 | 555,824 |
| 2017-02-17 | $19.06 | $19.06 | $18.83 | $19.05 | $19.05 | 453,244 |
| 2017-02-16 | $19.06 | $19.23 | $18.93 | $19.03 | $19.03 | 789,489 |
| 2017-02-15 | $18.67 | $19.19 | $18.65 | $19.03 | $19.03 | 587,364 |
| 2017-02-14 | $18.57 | $18.85 | $18.41 | $18.84 | $18.84 | 671,692 |
| 2017-02-13 | $19.18 | $19.25 | $18.65 | $18.97 | $18.97 | 747,693 |
| 2017-02-10 | $18.73 | $19.24 | $18.51 | $19.04 | $19.04 | 1,495,604 |
| 2017-02-09 | $18.75 | $18.90 | $18.55 | $18.65 | $18.65 | 954,071 |
| 2017-02-08 | $18.74 | $18.90 | $18.50 | $18.76 | $18.76 | 784,694 |
| 2017-02-07 | $19.00 | $19.07 | $18.65 | $18.77 | $18.77 | 647,470 |
| 2017-02-06 | $19.05 | $19.19 | $18.82 | $18.99 | $18.99 | 1,096,767 |
| 2017-02-03 | $18.75 | $19.15 | $18.75 | $19.00 | $19.00 | 1,140,691 |
| 2017-02-02 | $18.65 | $19.01 | $18.50 | $18.74 | $18.74 | 1,396,126 |
| 2017-02-01 | $19.01 | $19.06 | $18.26 | $18.69 | $18.69 | 6,686,311 |
| 2017-01-31 | $20.08 | $20.93 | $19.23 | $19.40 | $19.40 | 1,745,463 |
| 2017-01-30 | $21.05 | $21.05 | $20.66 | $20.96 | $20.96 | 302,664 |
| 2017-01-27 | $21.64 | $21.65 | $21.19 | $21.29 | $21.29 | 416,469 |
| 2017-01-26 | $21.42 | $21.80 | $21.40 | $21.57 | $21.57 | 384,022 |
| 2017-01-25 | $21.21 | $21.67 | $21.18 | $21.27 | $21.27 | 396,207 |
| 2017-01-24 | $20.18 | $21.08 | $20.01 | $21.01 | $21.01 | 342,732 |
| 2017-01-23 | $19.97 | $20.31 | $19.92 | $19.97 | $19.97 | 222,237 |
| 2017-01-20 | $20.20 | $20.32 | $19.90 | $19.96 | $19.96 | 274,448 |
| 2017-01-19 | $20.18 | $20.47 | $20.16 | $20.17 | $20.17 | 433,483 |
| 2017-01-18 | $20.01 | $20.14 | $19.85 | $20.14 | $20.14 | 269,790 |
| 2017-01-17 | $19.98 | $20.12 | $19.68 | $20.06 | $20.06 | 283,523 |
| 2017-01-13 | $19.57 | $19.96 | $19.39 | $19.94 | $19.94 | 215,708 |
| 2017-01-12 | $19.45 | $19.66 | $19.08 | $19.53 | $19.53 | 376,214 |
| 2017-01-11 | $19.43 | $19.54 | $19.16 | $19.42 | $19.42 | 269,978 |
| 2017-01-10 | $19.31 | $19.69 | $19.21 | $19.45 | $19.45 | 470,672 |
| 2017-01-09 | $19.24 | $19.51 | $18.91 | $19.21 | $19.21 | 606,822 |
| 2017-01-06 | $19.40 | $19.49 | $19.13 | $19.15 | $19.15 | 310,898 |
| 2017-01-05 | $19.39 | $19.54 | $19.25 | $19.47 | $19.47 | 494,650 |
| 2017-01-04 | $19.50 | $19.70 | $19.43 | $19.50 | $19.50 | 654,174 |
| 2017-01-03 | $19.55 | $19.66 | $19.27 | $19.40 | $19.40 | 285,610 |
| 2016-12-30 | $19.54 | $19.55 | $19.20 | $19.26 | $19.26 | 259,058 |
| 2016-12-29 | $19.57 | $19.90 | $19.43 | $19.45 | $19.45 | 285,794 |
| 2016-12-28 | $19.95 | $19.95 | $19.45 | $19.55 | $19.55 | 121,122 |
| 2016-12-27 | $19.73 | $19.96 | $19.73 | $19.83 | $19.83 | 82,131 |
| 2016-12-23 | $19.72 | $19.81 | $19.55 | $19.75 | $19.75 | 154,924 |
| 2016-12-22 | $20.08 | $20.08 | $19.59 | $19.60 | $19.60 | 215,068 |
| 2016-12-21 | $19.93 | $20.27 | $19.92 | $20.10 | $20.10 | 414,619 |
| 2016-12-20 | $20.00 | $20.06 | $19.64 | $20.00 | $20.00 | 214,015 |
| 2016-12-19 | $20.00 | $20.07 | $19.83 | $19.98 | $19.98 | 310,758 |
| 2016-12-16 | $19.40 | $19.95 | $19.40 | $19.75 | $19.75 | 588,051 |
| 2016-12-15 | $19.85 | $20.10 | $19.08 | $19.27 | $19.27 | 599,643 |
| 2016-12-14 | $20.33 | $20.51 | $19.81 | $19.84 | $19.84 | 379,542 |
| 2016-12-13 | $20.88 | $20.93 | $20.18 | $20.33 | $20.33 | 639,571 |
| 2016-12-12 | $20.53 | $20.79 | $20.23 | $20.62 | $20.62 | 273,464 |
| 2016-12-09 | $21.06 | $21.19 | $20.56 | $20.71 | $20.71 | 247,806 |
| 2016-12-08 | $20.40 | $21.61 | $20.40 | $20.98 | $20.98 | 631,860 |
| 2016-12-07 | $20.22 | $20.96 | $20.20 | $20.81 | $20.81 | 372,820 |
| 2016-12-06 | $19.97 | $20.40 | $19.86 | $20.33 | $20.33 | 292,592 |
| 2016-12-05 | $19.64 | $19.91 | $19.52 | $19.78 | $19.78 | 301,716 |
| 2016-12-02 | $19.24 | $19.65 | $19.24 | $19.44 | $19.44 | 185,077 |
| 2016-12-01 | $19.80 | $19.96 | $19.13 | $19.17 | $19.17 | 377,563 |
| 2016-11-30 | $20.42 | $20.50 | $19.79 | $19.81 | $19.81 | 215,972 |
| 2016-11-29 | $20.50 | $20.71 | $20.31 | $20.37 | $20.37 | 235,040 |
| 2016-11-28 | $20.62 | $20.62 | $20.07 | $20.35 | $20.35 | 279,900 |
| 2016-11-25 | $20.23 | $20.72 | $20.11 | $20.60 | $20.60 | 169,386 |
| 2016-11-23 | $19.85 | $20.26 | $19.85 | $20.10 | $20.10 | 121,779 |
| 2016-11-22 | $19.96 | $20.04 | $19.76 | $19.94 | $19.94 | 130,610 |
| 2016-11-21 | $19.98 | $19.99 | $19.50 | $19.88 | $19.88 | 262,129 |
| 2016-11-18 | $19.60 | $19.77 | $19.29 | $19.67 | $19.67 | 647,988 |
| 2016-11-17 | $19.16 | $19.73 | $19.16 | $19.51 | $19.51 | 615,315 |
| 2016-11-16 | $18.99 | $19.05 | $18.88 | $18.93 | $18.93 | 231,598 |
| 2016-11-15 | $18.94 | $19.15 | $18.62 | $19.05 | $19.05 | 269,015 |
| 2016-11-14 | $19.21 | $19.74 | $18.88 | $19.00 | $19.00 | 551,722 |
| 2016-11-11 | $19.05 | $19.40 | $18.76 | $18.94 | $18.94 | 540,579 |
| 2016-11-10 | $18.36 | $19.07 | $17.95 | $19.04 | $19.04 | 415,796 |
| 2016-11-09 | $17.64 | $18.21 | $17.39 | $18.20 | $18.20 | 312,576 |
| 2016-11-08 | $17.98 | $18.14 | $17.78 | $17.93 | $17.93 | 212,957 |
| 2016-11-07 | $18.25 | $18.40 | $18.01 | $18.14 | $18.14 | 266,459 |
| 2016-11-04 | $17.70 | $18.36 | $17.64 | $17.96 | $17.96 | 288,705 |
| 2016-11-03 | $17.38 | $17.79 | $17.38 | $17.60 | $17.60 | 323,996 |
| 2016-11-02 | $17.20 | $17.59 | $17.02 | $17.33 | $17.33 | 376,611 |
| 2016-11-01 | $17.05 | $17.22 | $16.37 | $16.57 | $16.57 | 285,203 |
| 2016-10-31 | $17.09 | $17.20 | $16.94 | $17.06 | $17.06 | 148,945 |
| 2016-10-28 | $16.74 | $17.39 | $16.66 | $17.07 | $17.07 | 223,348 |
| 2016-10-27 | $17.25 | $17.26 | $16.47 | $16.80 | $16.80 | 388,659 |
| 2016-10-26 | $16.93 | $17.57 | $16.93 | $17.20 | $17.20 | 208,716 |
| 2016-10-25 | $17.31 | $17.42 | $15.82 | $17.29 | $17.29 | 386,052 |
| 2016-10-24 | $17.51 | $17.65 | $17.37 | $17.50 | $17.50 | 112,498 |
| 2016-10-21 | $17.22 | $17.50 | $17.21 | $17.44 | $17.44 | 79,209 |
| 2016-10-20 | $17.42 | $17.52 | $17.20 | $17.38 | $17.38 | 82,522 |
| 2016-10-19 | $17.55 | $17.77 | $17.30 | $17.67 | $17.67 | 91,563 |
| 2016-10-18 | $17.69 | $17.71 | $17.39 | $17.46 | $17.46 | 151,464 |
| 2016-10-17 | $17.41 | $17.63 | $17.29 | $17.52 | $17.52 | 171,754 |
| 2016-10-14 | $17.37 | $17.59 | $17.26 | $17.39 | $17.39 | 93,807 |
| 2016-10-13 | $17.36 | $17.46 | $17.15 | $17.28 | $17.28 | 115,219 |
| 2016-10-12 | $17.48 | $17.67 | $17.29 | $17.58 | $17.58 | 93,288 |
| 2016-10-11 | $17.48 | $17.48 | $17.24 | $17.43 | $17.43 | 146,502 |
| 2016-10-10 | $17.56 | $17.77 | $17.48 | $17.52 | $17.52 | 83,901 |
| 2016-10-07 | $17.81 | $17.87 | $17.41 | $17.42 | $17.42 | 175,050 |
| 2016-10-06 | $17.55 | $17.76 | $17.20 | $17.75 | $17.75 | 239,917 |
| 2016-10-05 | $17.46 | $17.80 | $17.46 | $17.67 | $17.67 | 118,862 |
| 2016-10-04 | $17.54 | $17.80 | $17.40 | $17.45 | $17.45 | 216,575 |
| 2016-10-03 | $17.47 | $17.52 | $17.25 | $17.48 | $17.48 | 249,715 |
| 2016-09-30 | $17.58 | $17.69 | $17.23 | $17.60 | $17.60 | 189,761 |
| 2016-09-29 | $17.54 | $17.68 | $17.29 | $17.34 | $17.34 | 183,507 |
| 2016-09-28 | $17.29 | $17.69 | $17.22 | $17.67 | $17.67 | 223,660 |
| 2016-09-27 | $17.27 | $17.44 | $17.16 | $17.31 | $17.31 | 187,367 |
| 2016-09-26 | $17.04 | $17.41 | $16.94 | $17.29 | $17.29 | 282,286 |
| 2016-09-23 | $17.20 | $17.31 | $17.07 | $17.19 | $17.19 | 335,234 |
| 2016-09-22 | $16.85 | $17.27 | $16.55 | $17.18 | $17.18 | 349,104 |
| 2016-09-21 | $16.38 | $16.49 | $16.09 | $16.41 | $16.41 | 164,153 |
| 2016-09-20 | $16.60 | $16.73 | $16.07 | $16.31 | $16.31 | 282,659 |
| 2016-09-19 | $16.65 | $17.30 | $16.63 | $16.70 | $16.70 | 206,592 |
| 2016-09-16 | $16.73 | $16.75 | $16.33 | $16.46 | $16.46 | 559,176 |
| 2016-09-15 | $16.73 | $16.97 | $16.62 | $16.79 | $16.79 | 136,552 |
| 2016-09-14 | $16.67 | $17.12 | $16.66 | $16.72 | $16.72 | 259,810 |
| 2016-09-13 | $17.09 | $17.35 | $16.38 | $16.64 | $16.64 | 392,490 |
| 2016-09-12 | $16.85 | $17.46 | $16.75 | $17.35 | $17.35 | 366,637 |
| 2016-09-09 | $17.53 | $17.57 | $16.88 | $16.93 | $16.93 | 255,089 |
| 2016-09-08 | $17.96 | $18.13 | $17.69 | $17.75 | $17.75 | 227,989 |
| 2016-09-07 | $17.99 | $18.36 | $17.94 | $18.05 | $18.05 | 191,676 |
| 2016-09-06 | $17.77 | $17.95 | $17.63 | $17.93 | $17.93 | 234,233 |
| 2016-09-02 | $17.64 | $17.91 | $17.59 | $17.68 | $17.68 | 128,216 |
| 2016-09-01 | $17.61 | $17.79 | $17.42 | $17.57 | $17.57 | 232,443 |
| 2016-08-31 | $17.80 | $17.84 | $17.52 | $17.64 | $17.64 | 251,540 |
| 2016-08-30 | $17.66 | $17.82 | $17.58 | $17.78 | $17.78 | 271,027 |
| 2016-08-29 | $17.26 | $17.60 | $17.25 | $17.46 | $17.46 | 182,651 |
| 2016-08-26 | $17.48 | $17.60 | $17.03 | $17.25 | $17.25 | 154,564 |
| 2016-08-25 | $17.35 | $17.60 | $17.33 | $17.39 | $17.39 | 134,248 |
| 2016-08-24 | $17.66 | $17.66 | $17.30 | $17.41 | $17.41 | 188,350 |
| 2016-08-23 | $17.36 | $17.82 | $17.22 | $17.69 | $17.69 | 363,639 |
| 2016-08-22 | $17.17 | $17.24 | $16.95 | $17.20 | $17.20 | 215,455 |
| 2016-08-19 | $17.09 | $17.25 | $16.77 | $17.16 | $17.16 | 209,150 |
| 2016-08-18 | $17.16 | $17.28 | $17.07 | $17.16 | $17.16 | 203,893 |
| 2016-08-17 | $17.12 | $17.16 | $16.76 | $17.15 | $17.15 | 239,266 |
| 2016-08-16 | $17.16 | $17.28 | $17.10 | $17.17 | $17.17 | 142,058 |
| 2016-08-15 | $16.97 | $17.42 | $16.97 | $17.27 | $17.27 | 167,671 |
| 2016-08-12 | $17.20 | $17.20 | $16.80 | $16.89 | $16.89 | 149,464 |
| 2016-08-11 | $17.21 | $17.41 | $17.00 | $17.17 | $17.17 | 119,587 |
| 2016-08-10 | $17.38 | $17.38 | $16.97 | $17.04 | $17.04 | 189,275 |
| 2016-08-09 | $17.45 | $17.48 | $17.15 | $17.33 | $17.33 | 223,646 |
| 2016-08-08 | $17.37 | $17.45 | $17.15 | $17.37 | $17.37 | 343,740 |
| 2016-08-05 | $16.88 | $17.46 | $16.88 | $17.38 | $17.38 | 360,096 |
| 2016-08-04 | $16.35 | $16.93 | $16.13 | $16.84 | $16.84 | 457,579 |
| 2016-08-03 | $17.07 | $17.60 | $16.57 | $16.73 | $16.73 | 566,676 |
| 2016-08-02 | $16.08 | $16.19 | $15.86 | $15.95 | $15.95 | 602,242 |
| 2016-08-01 | $16.22 | $16.30 | $16.09 | $16.20 | $16.20 | 293,000 |
| 2016-07-29 | $16.91 | $16.91 | $16.13 | $16.25 | $16.25 | 403,265 |
| 2016-07-28 | $17.22 | $17.34 | $16.85 | $16.85 | $16.85 | 172,229 |
| 2016-07-27 | $17.20 | $17.40 | $17.11 | $17.21 | $17.21 | 248,924 |
| 2016-07-26 | $16.93 | $17.12 | $16.90 | $17.10 | $17.10 | 162,336 |
| 2016-07-25 | $16.75 | $16.88 | $16.69 | $16.86 | $16.86 | 110,338 |
| 2016-07-22 | $16.69 | $16.81 | $16.56 | $16.76 | $16.76 | 149,077 |
| 2016-07-21 | $16.65 | $16.77 | $16.60 | $16.69 | $16.69 | 159,544 |
| 2016-07-20 | $16.41 | $16.64 | $16.22 | $16.60 | $16.60 | 119,020 |
| 2016-07-19 | $16.39 | $16.39 | $16.26 | $16.36 | $16.36 | 134,554 |
| 2016-07-18 | $16.27 | $16.42 | $16.13 | $16.36 | $16.36 | 155,165 |
| 2016-07-15 | $16.32 | $16.32 | $16.04 | $16.21 | $16.21 | 198,099 |
| 2016-07-14 | $16.37 | $16.37 | $16.13 | $16.23 | $16.23 | 262,894 |
| 2016-07-13 | $16.35 | $16.40 | $16.11 | $16.18 | $16.18 | 443,593 |
| 2016-07-12 | $16.22 | $16.31 | $16.02 | $16.20 | $16.20 | 490,722 |
| 2016-07-11 | $16.20 | $16.40 | $16.04 | $16.09 | $16.09 | 557,705 |
| 2016-07-08 | $15.69 | $16.14 | $15.67 | $16.06 | $16.06 | 361,099 |
| 2016-07-07 | $15.30 | $15.57 | $15.30 | $15.50 | $15.50 | 250,268 |
| 2016-07-06 | $14.58 | $15.33 | $14.44 | $15.30 | $15.30 | 240,494 |
| 2016-07-05 | $14.91 | $14.91 | $14.43 | $14.65 | $14.65 | 189,925 |
| 2016-07-01 | $14.93 | $15.32 | $14.90 | $14.99 | $14.99 | 220,918 |
| 2016-06-30 | $14.64 | $14.84 | $14.41 | $14.84 | $14.84 | 192,280 |
| 2016-06-29 | $14.26 | $14.72 | $14.21 | $14.63 | $14.63 | 280,716 |
| 2016-06-28 | $14.04 | $14.35 | $13.95 | $14.03 | $14.03 | 529,825 |
| 2016-06-27 | $14.70 | $14.70 | $13.76 | $13.79 | $13.79 | 582,051 |
| 2016-06-24 | $14.70 | $15.09 | $14.67 | $14.87 | $14.87 | 1,357,420 |
| 2016-06-23 | $15.27 | $15.50 | $15.14 | $15.39 | $15.39 | 274,224 |
| 2016-06-22 | $15.42 | $15.68 | $15.15 | $15.22 | $15.22 | 288,767 |
| 2016-06-21 | $15.94 | $15.94 | $15.19 | $15.43 | $15.43 | 175,302 |
| 2016-06-20 | $15.81 | $16.09 | $15.69 | $15.70 | $15.70 | 248,396 |
| 2016-06-17 | $15.01 | $15.78 | $14.94 | $15.58 | $15.58 | 896,720 |
| 2016-06-16 | $14.81 | $15.02 | $14.64 | $14.97 | $14.97 | 231,431 |
| 2016-06-15 | $14.79 | $15.12 | $14.62 | $14.92 | $14.92 | 280,873 |
| 2016-06-14 | $14.80 | $15.00 | $14.54 | $14.69 | $14.69 | 269,838 |
| 2016-06-13 | $15.35 | $15.49 | $14.84 | $14.86 | $14.86 | 349,455 |
| 2016-06-10 | $15.82 | $15.85 | $15.40 | $15.41 | $15.41 | 263,691 |
| 2016-06-09 | $16.00 | $16.06 | $15.85 | $15.99 | $15.99 | 223,480 |
| 2016-06-08 | $15.84 | $16.13 | $15.83 | $16.04 | $16.04 | 215,775 |
| 2016-06-07 | $15.35 | $15.95 | $15.34 | $15.84 | $15.84 | 397,046 |
| 2016-06-06 | $15.09 | $15.44 | $14.99 | $15.33 | $15.33 | 336,114 |
| 2016-06-03 | $15.07 | $15.09 | $14.57 | $15.03 | $15.03 | 260,526 |
| 2016-06-02 | $14.97 | $15.10 | $14.76 | $15.06 | $15.06 | 242,791 |
| 2016-06-01 | $14.85 | $15.11 | $14.72 | $15.06 | $15.06 | 222,753 |
| 2016-05-31 | $14.98 | $15.12 | $14.75 | $14.90 | $14.90 | 332,725 |
| 2016-05-27 | $14.90 | $15.14 | $14.85 | $14.97 | $14.97 | 230,061 |
| 2016-05-26 | $14.92 | $15.06 | $14.68 | $14.93 | $14.93 | 192,425 |
| 2016-05-25 | $14.87 | $15.06 | $14.68 | $14.92 | $14.92 | 281,666 |
| 2016-05-24 | $14.11 | $14.87 | $13.95 | $14.76 | $14.76 | 267,329 |
| 2016-05-23 | $13.93 | $14.06 | $13.68 | $13.90 | $13.90 | 178,363 |
| 2016-05-20 | $13.58 | $13.99 | $13.58 | $13.97 | $13.97 | 150,674 |
| 2016-05-19 | $13.51 | $13.64 | $13.31 | $13.54 | $13.54 | 302,765 |
| 2016-05-18 | $13.87 | $14.00 | $13.52 | $13.68 | $13.68 | 190,230 |
| 2016-05-17 | $13.85 | $14.28 | $13.70 | $13.90 | $13.90 | 222,886 |
| 2016-05-16 | $13.72 | $13.97 | $13.72 | $13.82 | $13.82 | 168,157 |
| 2016-05-13 | $13.83 | $14.08 | $13.60 | $13.68 | $13.68 | 167,975 |
| 2016-05-12 | $13.88 | $13.96 | $13.68 | $13.84 | $13.84 | 252,183 |
| 2016-05-11 | $13.98 | $14.11 | $13.66 | $13.80 | $13.80 | 294,071 |
| 2016-05-10 | $14.19 | $14.27 | $13.91 | $14.05 | $14.05 | 249,296 |
| 2016-05-09 | $13.74 | $14.17 | $13.74 | $14.12 | $14.12 | 246,908 |
| 2016-05-06 | $13.47 | $14.04 | $13.44 | $13.75 | $13.75 | 228,770 |
| 2016-05-05 | $13.94 | $13.95 | $13.50 | $13.58 | $13.58 | 352,048 |
| 2016-05-04 | $14.03 | $14.30 | $13.53 | $13.79 | $13.79 | 418,510 |
| 2016-05-03 | $14.12 | $14.23 | $13.91 | $14.12 | $14.12 | 275,964 |
| 2016-05-02 | $14.50 | $14.50 | $14.14 | $14.26 | $14.26 | 280,166 |
| 2016-04-29 | $14.57 | $14.59 | $14.20 | $14.40 | $14.40 | 225,368 |
| 2016-04-28 | $15.29 | $15.30 | $14.57 | $14.59 | $14.59 | 409,362 |
| 2016-04-27 | $15.13 | $15.50 | $15.13 | $15.46 | $15.46 | 288,692 |
| 2016-04-26 | $15.12 | $15.19 | $14.95 | $15.11 | $15.11 | 228,640 |
| 2016-04-25 | $15.25 | $15.38 | $14.98 | $15.04 | $15.04 | 125,561 |
| 2016-04-22 | $15.39 | $15.54 | $15.15 | $15.31 | $15.31 | 228,878 |
| 2016-04-21 | $15.16 | $15.46 | $15.05 | $15.37 | $15.37 | 270,406 |
| 2016-04-20 | $15.09 | $15.32 | $14.97 | $15.16 | $15.16 | 129,350 |
| 2016-04-19 | $15.25 | $15.51 | $14.75 | $15.10 | $15.10 | 270,746 |
| 2016-04-18 | $15.03 | $15.36 | $14.90 | $15.34 | $15.34 | 219,171 |
| 2016-04-15 | $15.12 | $15.26 | $14.96 | $15.14 | $15.14 | 179,569 |
| 2016-04-14 | $15.19 | $15.29 | $15.06 | $15.14 | $15.14 | 146,293 |
| 2016-04-13 | $14.71 | $15.40 | $14.62 | $15.23 | $15.23 | 257,462 |
| 2016-04-12 | $14.69 | $14.87 | $14.54 | $14.60 | $14.60 | 363,042 |
| 2016-04-11 | $14.82 | $14.97 | $14.62 | $14.71 | $14.71 | 400,612 |
| 2016-04-08 | $15.04 | $15.12 | $14.66 | $14.67 | $14.67 | 275,602 |
| 2016-04-07 | $14.61 | $15.06 | $14.57 | $14.88 | $14.88 | 425,408 |
| 2016-04-06 | $14.26 | $14.71 | $14.10 | $14.67 | $14.67 | 506,937 |
| 2016-04-05 | $13.91 | $14.47 | $13.82 | $14.24 | $14.24 | 539,310 |
| 2016-04-04 | $14.17 | $14.27 | $13.89 | $14.05 | $14.05 | 439,995 |
| 2016-04-01 | $14.07 | $14.24 | $13.83 | $14.21 | $14.21 | 472,613 |
| 2016-03-31 | $14.19 | $14.19 | $13.99 | $14.12 | $14.12 | 758,912 |
| 2016-03-30 | $14.13 | $14.29 | $14.01 | $14.20 | $14.20 | 469,962 |
| 2016-03-29 | $13.59 | $14.04 | $13.53 | $13.97 | $13.97 | 373,262 |
| 2016-03-28 | $13.43 | $13.70 | $13.15 | $13.52 | $13.52 | 342,252 |
| 2016-03-24 | $13.45 | $13.51 | $13.19 | $13.38 | $13.38 | 485,762 |
| 2016-03-23 | $13.92 | $13.98 | $13.33 | $13.43 | $13.43 | 384,067 |
| 2016-03-22 | $14.14 | $14.19 | $13.97 | $14.04 | $14.04 | 202,705 |
| 2016-03-21 | $14.41 | $14.63 | $14.24 | $14.25 | $14.25 | 542,078 |
| 2016-03-18 | $14.27 | $14.52 | $14.24 | $14.40 | $14.40 | 660,767 |
| 2016-03-17 | $13.92 | $14.26 | $13.88 | $14.20 | $14.20 | 487,649 |
| 2016-03-16 | $13.62 | $14.01 | $13.54 | $13.95 | $13.95 | 285,461 |
| 2016-03-15 | $13.99 | $13.99 | $13.59 | $13.72 | $13.72 | 224,197 |
| 2016-03-14 | $13.98 | $14.13 | $13.81 | $14.06 | $14.06 | 307,772 |
| 2016-03-11 | $13.99 | $14.17 | $13.85 | $14.05 | $14.05 | 729,599 |
| 2016-03-10 | $14.03 | $14.67 | $13.71 | $13.81 | $13.81 | 1,008,238 |
| 2016-03-09 | $13.82 | $14.04 | $13.54 | $13.96 | $13.96 | 314,469 |
| 2016-03-08 | $14.54 | $14.94 | $13.78 | $13.80 | $13.80 | 997,923 |
| 2016-03-07 | $13.82 | $14.09 | $13.77 | $14.01 | $14.01 | 398,039 |
| 2016-03-04 | $14.39 | $14.49 | $13.85 | $13.89 | $13.89 | 888,525 |
| 2016-03-03 | $14.02 | $14.44 | $13.97 | $14.39 | $14.39 | 395,929 |
| 2016-03-02 | $14.20 | $14.38 | $13.26 | $14.02 | $14.02 | 576,183 |
| 2016-03-01 | $14.01 | $14.28 | $13.82 | $14.25 | $14.25 | 423,913 |
| 2016-02-29 | $13.70 | $14.35 | $13.70 | $13.91 | $13.91 | 392,436 |
| 2016-02-26 | $13.90 | $13.98 | $13.60 | $13.72 | $13.72 | 255,681 |
| 2016-02-25 | $13.70 | $13.86 | $13.57 | $13.78 | $13.78 | 299,338 |
| 2016-02-24 | $13.25 | $13.77 | $12.88 | $13.70 | $13.70 | 1,228,297 |
| 2016-02-23 | $13.46 | $13.49 | $13.07 | $13.42 | $13.42 | 281,822 |
| 2016-02-22 | $13.45 | $13.55 | $13.28 | $13.51 | $13.51 | 218,841 |
| 2016-02-19 | $13.22 | $13.39 | $12.92 | $13.25 | $13.25 | 524,591 |
| 2016-02-18 | $13.26 | $13.32 | $12.86 | $13.31 | $13.31 | 388,486 |
| 2016-02-17 | $12.98 | $13.33 | $12.97 | $13.30 | $13.30 | 771,627 |
| 2016-02-16 | $12.57 | $12.94 | $12.09 | $12.92 | $12.92 | 625,896 |
| 2016-02-12 | $12.07 | $12.40 | $11.82 | $12.35 | $12.35 | 562,660 |
| 2016-02-11 | $12.19 | $12.19 | $11.66 | $11.85 | $11.85 | 1,651,618 |
| 2016-02-10 | $11.65 | $12.14 | $11.51 | $12.11 | $12.11 | 785,595 |
| 2016-02-09 | $11.14 | $11.75 | $10.93 | $11.60 | $11.60 | 825,712 |
| 2016-02-08 | $11.44 | $11.44 | $11.06 | $11.30 | $11.30 | 733,479 |
| 2016-02-05 | $12.05 | $12.20 | $11.37 | $11.51 | $11.51 | 693,353 |
| 2016-02-04 | $11.48 | $12.35 | $11.46 | $12.19 | $12.19 | 1,553,407 |
| 2016-02-03 | $11.61 | $11.96 | $10.33 | $11.63 | $11.63 | 1,210,606 |
| 2016-02-02 | $11.76 | $11.78 | $11.36 | $11.75 | $11.75 | 794,027 |
| 2016-02-01 | $11.86 | $12.27 | $11.70 | $11.92 | $11.92 | 672,995 |
| 2016-01-29 | $11.40 | $12.06 | $11.40 | $12.05 | $12.05 | 927,571 |
| 2016-01-28 | $11.70 | $12.19 | $11.54 | $11.55 | $11.55 | 661,661 |
| 2016-01-27 | $12.17 | $12.24 | $11.47 | $11.59 | $11.59 | 602,789 |
| 2016-01-26 | $11.53 | $11.92 | $11.32 | $11.87 | $11.87 | 591,259 |
| 2016-01-25 | $12.05 | $12.18 | $11.38 | $11.44 | $11.44 | 408,042 |
| 2016-01-22 | $11.73 | $12.64 | $11.64 | $12.24 | $12.24 | 839,197 |
| 2016-01-21 | $11.66 | $12.00 | $11.42 | $11.64 | $11.64 | 704,665 |
| 2016-01-20 | $12.09 | $12.09 | $11.19 | $11.58 | $11.58 | 895,695 |
| 2016-01-19 | $12.91 | $13.05 | $12.15 | $12.33 | $12.33 | 408,833 |
| 2016-01-15 | $12.50 | $12.81 | $12.15 | $12.70 | $12.70 | 389,544 |
| 2016-01-14 | $13.10 | $13.37 | $12.50 | $12.95 | $12.95 | 537,043 |
| 2016-01-13 | $13.65 | $14.07 | $12.76 | $13.02 | $13.02 | 831,295 |
| 2016-01-12 | $14.02 | $14.25 | $13.56 | $13.67 | $13.67 | 424,665 |
| 2016-01-11 | $13.84 | $14.08 | $13.78 | $13.90 | $13.90 | 470,467 |
| 2016-01-08 | $14.32 | $14.32 | $13.68 | $13.72 | $13.72 | 540,936 |
| 2016-01-07 | $14.67 | $14.89 | $14.10 | $14.18 | $14.18 | 370,541 |
| 2016-01-06 | $15.32 | $15.59 | $14.93 | $15.07 | $15.07 | 283,438 |
| 2016-01-05 | $15.83 | $15.93 | $15.38 | $15.52 | $15.52 | 422,545 |
| 2016-01-04 | $15.77 | $15.87 | $15.55 | $15.73 | $15.73 | 398,986 |
| 2015-12-31 | $16.13 | $16.32 | $16.00 | $16.00 | $16.00 | 180,270 |
| 2015-12-30 | $16.35 | $16.53 | $16.11 | $16.18 | $16.18 | 152,087 |
| 2015-12-29 | $16.41 | $16.48 | $16.16 | $16.41 | $16.41 | 101,634 |
| 2015-12-28 | $16.37 | $16.45 | $16.05 | $16.29 | $16.29 | 139,482 |
| 2015-12-24 | $16.46 | $16.67 | $16.39 | $16.40 | $16.40 | 109,468 |
| 2015-12-23 | $16.58 | $16.58 | $16.26 | $16.48 | $16.48 | 232,103 |
| 2015-12-22 | $15.93 | $16.52 | $15.52 | $16.37 | $16.37 | 440,259 |
| 2015-12-21 | $15.40 | $16.00 | $15.36 | $15.99 | $15.99 | 484,622 |
| 2015-12-18 | $15.37 | $15.47 | $14.95 | $15.43 | $15.43 | 2,664,231 |
| 2015-12-17 | $16.19 | $16.22 | $15.30 | $15.45 | $15.45 | 689,412 |
| 2015-12-16 | $15.65 | $16.40 | $15.45 | $16.13 | $16.13 | 656,486 |
| 2015-12-15 | $15.60 | $15.74 | $15.20 | $15.53 | $15.53 | 756,279 |
| 2015-12-14 | $15.67 | $15.75 | $15.27 | $15.44 | $15.44 | 481,892 |
| 2015-12-11 | $15.79 | $16.05 | $15.63 | $15.68 | $15.68 | 423,468 |
| 2015-12-10 | $15.97 | $16.24 | $15.79 | $16.09 | $16.09 | 442,124 |
| 2015-12-09 | $16.25 | $16.50 | $15.82 | $15.87 | $15.87 | 620,505 |
| 2015-12-08 | $16.59 | $16.85 | $16.25 | $16.33 | $16.33 | 584,042 |
| 2015-12-07 | $17.39 | $17.48 | $16.89 | $16.91 | $16.91 | 546,695 |
| 2015-12-04 | $17.19 | $17.70 | $17.07 | $17.41 | $17.41 | 419,001 |
| 2015-12-03 | $17.25 | $17.57 | $17.00 | $17.15 | $17.15 | 559,577 |
| 2015-12-02 | $17.88 | $17.92 | $17.16 | $17.17 | $17.17 | 500,316 |
| 2015-12-01 | $17.63 | $17.95 | $17.49 | $17.87 | $17.87 | 181,488 |
| 2015-11-30 | $17.68 | $17.74 | $17.47 | $17.50 | $17.50 | 249,906 |
| 2015-11-27 | $17.80 | $17.94 | $17.65 | $17.69 | $17.69 | 136,599 |
| 2015-11-25 | $17.41 | $17.89 | $17.36 | $17.87 | $17.87 | 252,156 |
| 2015-11-24 | $17.10 | $17.49 | $17.04 | $17.43 | $17.43 | 182,649 |
| 2015-11-23 | $17.07 | $17.32 | $17.01 | $17.26 | $17.26 | 254,779 |
| 2015-11-20 | $16.85 | $17.15 | $16.75 | $17.13 | $17.13 | 352,495 |
| 2015-11-19 | $16.54 | $16.81 | $16.48 | $16.70 | $16.70 | 213,925 |
| 2015-11-18 | $16.09 | $16.71 | $16.09 | $16.58 | $16.58 | 361,263 |
| 2015-11-17 | $16.52 | $16.67 | $16.08 | $16.16 | $16.16 | 275,388 |
| 2015-11-16 | $16.04 | $16.52 | $16.00 | $16.48 | $16.48 | 190,896 |
| 2015-11-13 | $16.12 | $16.30 | $15.82 | $16.10 | $16.10 | 467,289 |
| 2015-11-12 | $16.70 | $16.70 | $16.08 | $16.13 | $16.13 | 366,474 |
| 2015-11-11 | $16.73 | $17.13 | $16.55 | $16.91 | $16.91 | 352,600 |
| 2015-11-10 | $16.70 | $17.03 | $16.40 | $16.73 | $16.73 | 856,186 |
| 2015-11-09 | $17.47 | $17.47 | $16.27 | $16.68 | $16.68 | 758,750 |
| 2015-11-06 | $17.27 | $17.84 | $17.21 | $17.45 | $17.45 | 999,529 |
| 2015-11-05 | $17.61 | $17.80 | $17.23 | $17.60 | $17.60 | 730,544 |
| 2015-11-04 | $17.17 | $19.15 | $17.17 | $17.89 | $17.89 | 778,178 |
| 2015-11-03 | $18.46 | $19.00 | $18.13 | $18.78 | $18.78 | 748,979 |
| 2015-11-02 | $18.41 | $18.56 | $18.21 | $18.50 | $18.50 | 526,388 |
| 2015-10-30 | $18.33 | $18.74 | $18.14 | $18.43 | $18.43 | 461,947 |
| 2015-10-29 | $18.97 | $18.97 | $18.32 | $18.39 | $18.39 | 435,528 |
| 2015-10-28 | $18.80 | $19.40 | $18.59 | $19.15 | $19.15 | 315,589 |
| 2015-10-27 | $19.12 | $19.24 | $18.47 | $18.78 | $18.78 | 700,289 |
| 2015-10-26 | $19.14 | $19.45 | $18.82 | $19.21 | $19.21 | 311,473 |
| 2015-10-23 | $19.35 | $19.56 | $18.82 | $19.14 | $19.14 | 406,299 |
| 2015-10-22 | $19.96 | $20.23 | $19.01 | $19.27 | $19.27 | 494,967 |
| 2015-10-21 | $20.15 | $20.25 | $19.82 | $19.98 | $19.98 | 378,602 |
| 2015-10-20 | $19.59 | $20.21 | $19.52 | $20.06 | $20.06 | 306,476 |
| 2015-10-19 | $19.14 | $19.60 | $19.09 | $19.59 | $19.59 | 276,110 |
| 2015-10-16 | $19.21 | $19.48 | $18.80 | $19.17 | $19.17 | 211,814 |
| 2015-10-15 | $19.04 | $19.23 | $18.51 | $19.22 | $19.22 | 312,243 |
| 2015-10-14 | $19.65 | $20.16 | $18.66 | $18.92 | $18.92 | 604,375 |
| 2015-10-13 | $20.11 | $20.64 | $19.69 | $19.72 | $19.72 | 210,231 |
| 2015-10-12 | $20.21 | $20.36 | $19.94 | $20.18 | $20.18 | 237,718 |
| 2015-10-09 | $20.05 | $20.42 | $19.89 | $20.19 | $20.19 | 449,228 |
| 2015-10-08 | $19.75 | $20.17 | $19.69 | $19.96 | $19.96 | 475,343 |
| 2015-10-07 | $19.12 | $19.90 | $19.12 | $19.76 | $19.76 | 404,296 |
| 2015-10-06 | $19.77 | $19.88 | $19.07 | $19.11 | $19.11 | 399,198 |
| 2015-10-05 | $19.27 | $19.92 | $19.16 | $19.85 | $19.85 | 279,496 |
| 2015-10-02 | $18.69 | $19.17 | $18.40 | $19.14 | $19.14 | 461,901 |
| 2015-10-01 | $18.62 | $18.99 | $18.44 | $18.83 | $18.83 | 598,013 |
| 2015-09-30 | $18.82 | $18.84 | $17.92 | $18.66 | $18.66 | 766,416 |
| 2015-09-29 | $19.21 | $19.21 | $18.43 | $18.60 | $18.60 | 710,018 |
| 2015-09-28 | $19.28 | $19.32 | $18.78 | $19.05 | $19.05 | 1,132,315 |
| 2015-09-25 | $19.52 | $19.60 | $19.26 | $19.30 | $19.30 | 361,143 |
| 2015-09-24 | $19.05 | $19.55 | $18.75 | $19.46 | $19.46 | 440,640 |
| 2015-09-23 | $18.97 | $19.33 | $18.86 | $19.24 | $19.24 | 366,239 |
| 2015-09-22 | $19.00 | $19.03 | $18.63 | $18.87 | $18.87 | 379,881 |
| 2015-09-21 | $19.66 | $19.89 | $18.90 | $19.15 | $19.15 | 652,416 |
| 2015-09-18 | $19.41 | $19.74 | $19.04 | $19.17 | $19.17 | 1,687,740 |
| 2015-09-17 | $19.29 | $20.00 | $19.23 | $19.70 | $19.70 | 455,666 |
| 2015-09-16 | $19.06 | $19.41 | $18.88 | $19.23 | $19.23 | 291,791 |
| 2015-09-15 | $19.26 | $19.26 | $18.95 | $19.09 | $19.09 | 352,084 |
| 2015-09-14 | $19.59 | $19.65 | $18.95 | $19.16 | $19.16 | 248,745 |
| 2015-09-11 | $18.84 | $19.61 | $18.72 | $19.59 | $19.59 | 392,222 |
| 2015-09-10 | $19.29 | $19.50 | $18.66 | $19.28 | $19.28 | 478,942 |
| 2015-09-09 | $20.14 | $20.23 | $19.31 | $19.62 | $19.62 | 305,219 |
| 2015-09-08 | $19.72 | $20.16 | $19.45 | $20.09 | $20.09 | 365,779 |