Turning Point Brands Inc (TPB) Exchange: NYSE
Data as of May 2, 2024
$27.46 ($-0.05) -0.18%
Turning Point Brands Inc - Daily Information
Click for more stock information on Turning Point Brands Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $27.45 |
| Previous Close | $27.46 |
| High | $27.64 |
| Low | $27.19 |
| Adjusted Open | $27.45 |
| Previous Adjusted Close | $27.46 |
| Adjusted High | $27.64 |
| Adjusted Low | $27.19 |
About Turning Point Brands Inc (TPB)
Turning Point Brands (TPB) is a leader in the tobacco industry, offering quality and innovative products across the U.S. and internationally. Founded in 2009, TPB has grown from a local operation to an organization that serves more than 200 markets in the U.S. and multiple countries across the world. The organization is well-known for two flagship brands, Zig-Zag and Stokerâs, along with a full roster of quality products. It boasts more than 20,000 points of distribution, as well as a nationwide fleet of sales people dedicated to service. TPB is also on the leading edge of innovation, conceptualizing, immediately launching, and distributing product ideas faster than competitors. The company has earned accolades throughout its history, such as the 2015 Startup of the Year Award, several awards throughout 2014, and the 2014 Governorâs ImPAct Award for business growth. In addition, the company is dedicated to sustainability initiatives, innovation in technology and eCommerce, and helping its customers make mindful choices regarding their own product decisions. This commitment to customers, responsibility, and growth-mindedness has allowed TPB to continue to see incredible success over its lifetime.
Invest in Turning Point Brands Inc (TPB)
Historical Stock Data for Turning Point Brands Inc (TPB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $27.45 | $27.64 | $27.19 | $27.46 | $27.46 | 60,887 |
| 2024-04-04 | $28.44 | $28.52 | $27.43 | $27.51 | $27.51 | 83,136 |
| 2024-04-03 | $28.44 | $28.82 | $28.21 | $28.28 | $28.28 | 83,279 |
| 2024-04-02 | $28.97 | $29.03 | $28.28 | $28.65 | $28.65 | 78,406 |
| 2024-04-01 | $29.37 | $29.56 | $28.90 | $29.12 | $29.12 | 103,285 |
| 2024-03-28 | $29.22 | $29.54 | $29.05 | $29.30 | $29.30 | 106,806 |
| 2024-03-27 | $28.90 | $29.30 | $28.90 | $29.24 | $29.24 | 85,816 |
| 2024-03-26 | $28.96 | $29.03 | $28.60 | $28.72 | $28.72 | 113,452 |
| 2024-03-25 | $28.95 | $29.17 | $28.57 | $28.78 | $28.78 | 71,589 |
| 2024-03-22 | $29.19 | $29.20 | $28.79 | $28.93 | $28.93 | 86,680 |
| 2024-03-21 | $29.40 | $29.86 | $28.99 | $29.26 | $29.26 | 192,847 |
| 2024-03-20 | $28.38 | $29.36 | $28.23 | $29.28 | $29.21 | 112,992 |
| 2024-03-19 | $27.78 | $28.53 | $27.77 | $28.51 | $28.44 | 117,669 |
| 2024-03-18 | $27.75 | $28.26 | $27.61 | $27.82 | $27.75 | 171,860 |
| 2024-03-15 | $27.43 | $27.86 | $27.18 | $27.65 | $27.65 | 231,230 |
| 2024-03-14 | $27.83 | $28.12 | $27.44 | $27.65 | $27.65 | 124,152 |
| 2024-03-13 | $27.47 | $28.09 | $27.33 | $27.83 | $27.83 | 390,626 |
| 2024-03-12 | $27.31 | $27.51 | $26.74 | $27.46 | $27.46 | 108,693 |
| 2024-03-11 | $26.87 | $27.25 | $26.35 | $27.19 | $27.19 | 125,298 |
| 2024-03-08 | $27.64 | $27.95 | $27.03 | $27.33 | $27.33 | 82,421 |
| 2024-03-07 | $27.04 | $27.54 | $26.87 | $27.43 | $27.43 | 91,818 |
| 2024-03-06 | $26.35 | $27.02 | $26.14 | $27.00 | $27.00 | 108,517 |
| 2024-03-05 | $26.36 | $26.85 | $25.81 | $26.11 | $26.11 | 107,337 |
| 2024-03-04 | $26.61 | $26.66 | $25.79 | $26.39 | $26.39 | 173,207 |
| 2024-03-01 | $25.25 | $26.54 | $25.17 | $26.52 | $26.52 | 173,127 |
| 2024-02-29 | $25.25 | $25.50 | $24.27 | $25.30 | $25.30 | 186,879 |
| 2024-02-28 | $24.67 | $25.99 | $23.95 | $24.69 | $24.69 | 286,151 |
| 2024-02-27 | $22.83 | $22.99 | $22.69 | $22.95 | $22.95 | 132,483 |
| 2024-02-26 | $22.58 | $22.75 | $22.47 | $22.65 | $22.65 | 67,875 |
| 2024-02-23 | $22.81 | $22.89 | $22.47 | $22.68 | $22.68 | 63,659 |
| 2024-02-22 | $22.82 | $22.93 | $22.48 | $22.80 | $22.80 | 97,197 |
| 2024-02-21 | $22.70 | $23.03 | $22.70 | $22.88 | $22.88 | 91,707 |
| 2024-02-20 | $22.70 | $23.18 | $22.61 | $22.70 | $22.70 | 71,917 |
| 2024-02-16 | $22.80 | $22.97 | $22.55 | $22.94 | $22.94 | 119,179 |
| 2024-02-15 | $22.86 | $23.13 | $22.68 | $23.06 | $23.06 | 91,819 |
| 2024-02-14 | $22.51 | $22.75 | $22.17 | $22.64 | $22.64 | 102,307 |
| 2024-02-13 | $22.71 | $22.78 | $21.98 | $22.15 | $22.15 | 129,464 |
| 2024-02-12 | $22.82 | $23.66 | $22.82 | $23.47 | $23.47 | 116,778 |
| 2024-02-09 | $23.05 | $23.05 | $22.71 | $22.79 | $22.79 | 68,839 |
| 2024-02-08 | $22.97 | $23.08 | $22.72 | $22.97 | $22.97 | 137,001 |
| 2024-02-07 | $23.44 | $23.44 | $22.60 | $22.94 | $22.94 | 112,789 |
| 2024-02-06 | $23.59 | $23.66 | $23.09 | $23.46 | $23.46 | 134,464 |
| 2024-02-05 | $24.34 | $24.34 | $23.51 | $23.52 | $23.52 | 54,806 |
| 2024-02-02 | $24.53 | $24.67 | $24.45 | $24.56 | $24.56 | 133,753 |
| 2024-02-01 | $24.39 | $24.97 | $24.15 | $24.84 | $24.84 | 179,322 |
| 2024-01-31 | $25.46 | $25.57 | $24.26 | $24.29 | $24.29 | 398,126 |
| 2024-01-30 | $25.50 | $25.81 | $25.10 | $25.55 | $25.55 | 57,545 |
| 2024-01-29 | $25.41 | $25.71 | $25.40 | $25.65 | $25.65 | 109,175 |
| 2024-01-26 | $25.50 | $25.56 | $25.22 | $25.32 | $25.32 | 82,473 |
| 2024-01-25 | $25.29 | $25.39 | $25.10 | $25.37 | $25.37 | 72,289 |
| 2024-01-24 | $25.27 | $25.27 | $24.64 | $24.95 | $24.95 | 67,168 |
| 2024-01-23 | $25.37 | $25.37 | $24.78 | $24.98 | $24.98 | 59,184 |
| 2024-01-22 | $24.56 | $25.08 | $24.56 | $25.07 | $25.07 | 60,640 |
| 2024-01-19 | $24.92 | $24.96 | $24.24 | $24.49 | $24.49 | 82,014 |
| 2024-01-18 | $25.07 | $25.20 | $24.64 | $24.78 | $24.78 | 146,591 |
| 2024-01-17 | $24.69 | $25.45 | $24.66 | $25.01 | $25.01 | 181,579 |
| 2024-01-16 | $25.03 | $25.16 | $24.78 | $25.00 | $25.00 | 212,263 |
| 2024-01-12 | $25.68 | $25.71 | $25.12 | $25.16 | $25.16 | 84,771 |
| 2024-01-11 | $25.18 | $25.36 | $24.93 | $25.32 | $25.32 | 312,018 |
| 2024-01-10 | $25.07 | $25.33 | $24.88 | $25.33 | $25.33 | 145,872 |
| 2024-01-09 | $25.97 | $26.25 | $25.15 | $25.21 | $25.21 | 75,460 |
| 2024-01-08 | $25.76 | $26.40 | $25.74 | $26.33 | $26.33 | 112,185 |
| 2024-01-05 | $25.25 | $25.98 | $25.25 | $25.71 | $25.71 | 122,291 |
| 2024-01-04 | $25.38 | $25.78 | $25.24 | $25.42 | $25.42 | 122,175 |
| 2024-01-03 | $25.92 | $26.00 | $25.45 | $25.48 | $25.48 | 107,901 |
| 2024-01-02 | $26.32 | $26.69 | $25.90 | $26.07 | $26.07 | 149,908 |
| 2023-12-29 | $26.41 | $26.41 | $26.21 | $26.32 | $26.32 | 134,976 |
| 2023-12-28 | $26.19 | $26.56 | $26.19 | $26.35 | $26.35 | 140,751 |
| 2023-12-27 | $26.31 | $26.56 | $26.23 | $26.35 | $26.35 | 66,384 |
| 2023-12-26 | $25.57 | $26.37 | $25.43 | $26.35 | $26.35 | 150,522 |
| 2023-12-22 | $25.58 | $25.71 | $25.34 | $25.39 | $25.39 | 231,047 |
| 2023-12-21 | $25.00 | $25.47 | $25.00 | $25.40 | $25.40 | 233,956 |
| 2023-12-20 | $25.13 | $25.45 | $24.93 | $25.06 | $25.06 | 434,982 |
| 2023-12-19 | $24.67 | $25.28 | $24.49 | $25.14 | $25.14 | 350,641 |
| 2023-12-18 | $24.59 | $24.79 | $24.40 | $24.51 | $24.51 | 62,490 |
| 2023-12-15 | $25.15 | $25.15 | $24.42 | $24.45 | $24.45 | 197,378 |
| 2023-12-14 | $25.26 | $25.52 | $24.73 | $24.82 | $24.82 | 94,668 |
| 2023-12-13 | $24.25 | $25.24 | $24.20 | $25.07 | $25.00 | 158,376 |
| 2023-12-12 | $24.35 | $24.35 | $24.01 | $24.26 | $24.20 | 68,481 |
| 2023-12-11 | $24.17 | $24.43 | $24.01 | $24.25 | $24.19 | 65,586 |
| 2023-12-08 | $24.20 | $24.34 | $23.90 | $24.25 | $24.25 | 74,333 |
| 2023-12-07 | $24.00 | $24.34 | $23.90 | $24.26 | $24.26 | 62,653 |
| 2023-12-06 | $24.25 | $24.28 | $23.70 | $23.90 | $23.90 | 270,187 |
| 2023-12-05 | $24.36 | $24.45 | $24.10 | $24.24 | $24.24 | 63,889 |
| 2023-12-04 | $23.45 | $24.53 | $23.45 | $24.33 | $24.33 | 99,091 |
| 2023-12-01 | $22.66 | $23.56 | $22.54 | $23.52 | $23.52 | 82,933 |
| 2023-11-30 | $23.01 | $23.14 | $22.72 | $22.83 | $22.83 | 74,963 |
| 2023-11-29 | $23.07 | $23.11 | $22.82 | $22.93 | $22.93 | 60,103 |
| 2023-11-28 | $22.86 | $22.88 | $22.51 | $22.82 | $22.82 | 46,263 |
| 2023-11-27 | $23.08 | $23.08 | $22.77 | $22.79 | $22.79 | 45,831 |
| 2023-11-24 | $22.83 | $23.14 | $22.83 | $23.07 | $23.07 | 23,835 |
| 2023-11-22 | $23.07 | $23.23 | $22.84 | $22.88 | $22.88 | 43,203 |
| 2023-11-21 | $23.11 | $23.11 | $22.72 | $22.82 | $22.82 | 107,743 |
| 2023-11-20 | $22.72 | $23.23 | $22.51 | $23.19 | $23.19 | 66,870 |
| 2023-11-17 | $22.53 | $22.76 | $21.66 | $22.67 | $22.67 | 101,123 |
| 2023-11-16 | $22.97 | $22.97 | $22.24 | $22.31 | $22.31 | 808,904 |
| 2023-11-15 | $22.54 | $22.96 | $22.54 | $22.86 | $22.86 | 74,492 |
| 2023-11-14 | $22.13 | $22.74 | $21.82 | $22.52 | $22.52 | 91,808 |
| 2023-11-13 | $21.26 | $22.04 | $21.20 | $21.45 | $21.45 | 62,565 |
| 2023-11-10 | $21.82 | $21.82 | $21.31 | $21.39 | $21.39 | 89,361 |
| 2023-11-09 | $22.28 | $22.64 | $21.53 | $21.93 | $21.93 | 116,049 |
| 2023-11-08 | $22.02 | $23.48 | $21.12 | $22.33 | $22.33 | 238,263 |
| 2023-11-07 | $20.71 | $21.38 | $20.64 | $21.34 | $21.34 | 72,870 |
| 2023-11-06 | $21.13 | $21.19 | $20.60 | $20.73 | $20.73 | 179,481 |
| 2023-11-03 | $21.00 | $21.21 | $20.80 | $21.08 | $21.08 | 87,927 |
| 2023-11-02 | $20.08 | $20.64 | $19.86 | $20.60 | $20.60 | 71,759 |
| 2023-11-01 | $19.94 | $20.18 | $19.83 | $19.96 | $19.96 | 58,638 |
| 2023-10-31 | $20.00 | $20.31 | $19.94 | $20.05 | $20.05 | 63,823 |
| 2023-10-30 | $20.04 | $20.36 | $19.90 | $20.19 | $20.19 | 57,529 |
| 2023-10-27 | $20.92 | $20.92 | $19.67 | $19.84 | $19.84 | 57,970 |
| 2023-10-26 | $20.92 | $20.92 | $20.27 | $20.81 | $20.81 | 72,863 |
| 2023-10-25 | $21.32 | $21.55 | $20.69 | $20.77 | $20.77 | 79,737 |
| 2023-10-24 | $21.37 | $21.57 | $21.22 | $21.45 | $21.45 | 60,806 |
| 2023-10-23 | $21.23 | $21.59 | $21.18 | $21.23 | $21.23 | 48,052 |
| 2023-10-20 | $22.49 | $22.49 | $21.30 | $21.39 | $21.39 | 100,056 |
| 2023-10-19 | $22.40 | $22.58 | $22.26 | $22.36 | $22.36 | 62,945 |
| 2023-10-18 | $21.98 | $22.71 | $21.98 | $22.43 | $22.43 | 66,962 |
| 2023-10-17 | $21.64 | $22.06 | $21.50 | $22.05 | $22.05 | 118,081 |
| 2023-10-16 | $21.45 | $21.77 | $21.17 | $21.66 | $21.66 | 82,766 |
| 2023-10-13 | $21.45 | $21.49 | $21.11 | $21.18 | $21.18 | 61,986 |
| 2023-10-12 | $22.52 | $22.52 | $21.19 | $21.34 | $21.34 | 96,663 |
| 2023-10-11 | $22.77 | $22.97 | $22.38 | $22.45 | $22.45 | 78,002 |
| 2023-10-10 | $22.62 | $22.99 | $22.38 | $22.80 | $22.80 | 136,010 |
| 2023-10-09 | $22.76 | $22.79 | $22.50 | $22.61 | $22.61 | 59,457 |
| 2023-10-06 | $22.76 | $23.14 | $22.43 | $22.80 | $22.80 | 63,028 |
| 2023-10-05 | $22.70 | $22.97 | $22.70 | $22.89 | $22.89 | 85,638 |
| 2023-10-04 | $22.39 | $22.96 | $22.31 | $22.84 | $22.84 | 93,291 |
| 2023-10-03 | $22.62 | $22.87 | $22.31 | $22.45 | $22.45 | 92,815 |
| 2023-10-02 | $22.94 | $23.07 | $22.67 | $22.95 | $22.95 | 84,248 |
| 2023-09-29 | $23.28 | $23.56 | $22.93 | $23.09 | $23.09 | 108,050 |
| 2023-09-28 | $23.09 | $23.52 | $23.02 | $23.18 | $23.18 | 82,946 |
| 2023-09-27 | $23.44 | $23.64 | $23.04 | $23.10 | $23.10 | 66,917 |
| 2023-09-26 | $23.46 | $23.77 | $23.00 | $23.23 | $23.23 | 85,347 |
| 2023-09-25 | $23.49 | $23.96 | $23.31 | $23.57 | $23.57 | 122,432 |
| 2023-09-22 | $23.87 | $23.87 | $23.08 | $23.58 | $23.58 | 209,659 |
| 2023-09-21 | $23.70 | $23.87 | $23.43 | $23.77 | $23.77 | 75,124 |
| 2023-09-20 | $23.80 | $24.23 | $23.80 | $23.98 | $23.98 | 120,981 |
| 2023-09-19 | $23.60 | $23.88 | $23.54 | $23.76 | $23.76 | 61,425 |
| 2023-09-18 | $24.05 | $24.05 | $23.41 | $23.61 | $23.61 | 68,880 |
| 2023-09-15 | $24.80 | $24.80 | $23.88 | $24.05 | $24.05 | 200,191 |
| 2023-09-14 | $24.52 | $24.99 | $24.42 | $24.86 | $24.86 | 49,753 |
| 2023-09-13 | $24.55 | $24.78 | $24.28 | $24.51 | $24.45 | 69,079 |
| 2023-09-12 | $23.71 | $24.57 | $23.62 | $24.50 | $24.44 | 80,234 |
| 2023-09-11 | $23.52 | $23.97 | $23.40 | $23.83 | $23.77 | 88,516 |
| 2023-09-08 | $23.41 | $23.67 | $23.12 | $23.35 | $23.35 | 182,250 |
| 2023-09-07 | $23.59 | $23.83 | $23.18 | $23.39 | $23.39 | 138,373 |
| 2023-09-06 | $24.25 | $24.27 | $23.56 | $23.59 | $23.59 | 85,756 |
| 2023-09-05 | $24.54 | $24.67 | $24.12 | $24.34 | $24.34 | 57,989 |
| 2023-09-01 | $24.70 | $25.01 | $24.55 | $24.71 | $24.71 | 63,061 |
| 2023-08-31 | $24.95 | $25.31 | $24.51 | $24.62 | $24.62 | 87,620 |
| 2023-08-30 | $24.54 | $25.10 | $24.45 | $24.91 | $24.91 | 79,113 |
| 2023-08-29 | $24.64 | $24.84 | $24.49 | $24.71 | $24.71 | 49,620 |
| 2023-08-28 | $24.55 | $24.79 | $24.48 | $24.71 | $24.71 | 118,865 |
| 2023-08-25 | $24.61 | $24.61 | $24.29 | $24.50 | $24.50 | 44,982 |
| 2023-08-24 | $24.42 | $24.77 | $24.31 | $24.53 | $24.53 | 65,445 |
| 2023-08-23 | $24.36 | $24.64 | $24.17 | $24.62 | $24.62 | 82,390 |
| 2023-08-22 | $24.36 | $24.72 | $24.10 | $24.37 | $24.37 | 84,715 |
| 2023-08-21 | $24.91 | $25.16 | $24.31 | $24.34 | $24.34 | 110,149 |
| 2023-08-18 | $25.24 | $25.60 | $24.79 | $24.83 | $24.83 | 178,323 |
| 2023-08-17 | $25.09 | $25.39 | $25.09 | $25.27 | $25.27 | 51,353 |
| 2023-08-16 | $25.33 | $25.33 | $24.80 | $25.09 | $25.09 | 75,449 |
| 2023-08-15 | $24.98 | $25.15 | $24.77 | $25.09 | $25.09 | 70,145 |
| 2023-08-14 | $25.31 | $25.32 | $24.79 | $25.05 | $25.05 | 104,474 |
| 2023-08-11 | $25.73 | $25.79 | $25.43 | $25.52 | $25.52 | 91,651 |
| 2023-08-10 | $25.61 | $25.83 | $25.44 | $25.70 | $25.70 | 127,053 |
| 2023-08-09 | $25.94 | $26.02 | $25.55 | $25.60 | $25.60 | 66,793 |
| 2023-08-08 | $25.74 | $26.14 | $25.39 | $26.03 | $26.03 | 75,707 |
| 2023-08-07 | $25.31 | $25.90 | $25.18 | $25.70 | $25.70 | 130,018 |
| 2023-08-04 | $25.48 | $25.57 | $25.06 | $25.26 | $25.26 | 111,921 |
| 2023-08-03 | $25.50 | $26.31 | $25.35 | $25.42 | $25.42 | 219,298 |
| 2023-08-02 | $24.01 | $25.61 | $24.01 | $25.08 | $25.08 | 506,006 |
| 2023-08-01 | $23.71 | $24.05 | $23.46 | $23.54 | $23.54 | 88,636 |
| 2023-07-31 | $23.82 | $24.04 | $23.71 | $23.85 | $23.85 | 78,905 |
| 2023-07-28 | $23.85 | $23.90 | $23.64 | $23.72 | $23.72 | 74,529 |
| 2023-07-27 | $24.26 | $24.26 | $23.37 | $23.60 | $23.60 | 87,916 |
| 2023-07-26 | $23.95 | $24.50 | $23.95 | $24.07 | $24.07 | 63,695 |
| 2023-07-25 | $24.56 | $24.56 | $23.74 | $23.95 | $23.95 | 91,080 |
| 2023-07-24 | $24.66 | $24.82 | $24.50 | $24.54 | $24.54 | 61,422 |
| 2023-07-21 | $25.06 | $25.06 | $24.68 | $24.72 | $24.72 | 80,003 |
| 2023-07-20 | $24.85 | $25.29 | $24.77 | $24.90 | $24.90 | 85,460 |
| 2023-07-19 | $24.39 | $24.82 | $24.32 | $24.75 | $24.75 | 152,312 |
| 2023-07-18 | $24.47 | $24.82 | $24.28 | $24.34 | $24.34 | 68,779 |
| 2023-07-17 | $23.91 | $24.48 | $23.82 | $24.41 | $24.41 | 114,681 |
| 2023-07-14 | $24.70 | $24.85 | $23.94 | $24.14 | $24.14 | 187,185 |
| 2023-07-13 | $24.97 | $25.08 | $24.59 | $24.90 | $24.90 | 51,207 |
| 2023-07-12 | $25.20 | $25.30 | $24.82 | $24.87 | $24.87 | 105,248 |
| 2023-07-11 | $23.82 | $25.10 | $23.78 | $24.98 | $24.98 | 216,468 |
| 2023-07-10 | $23.94 | $24.10 | $23.55 | $23.72 | $23.72 | 74,530 |
| 2023-07-07 | $23.80 | $24.18 | $23.80 | $23.94 | $23.94 | 168,570 |
| 2023-07-06 | $23.69 | $24.00 | $23.45 | $23.75 | $23.75 | 78,153 |
| 2023-07-05 | $23.87 | $23.99 | $23.55 | $23.97 | $23.97 | 60,617 |
| 2023-07-03 | $23.73 | $24.05 | $23.73 | $23.82 | $23.82 | 70,596 |
| 2023-06-30 | $24.20 | $24.20 | $23.84 | $24.01 | $24.01 | 73,444 |
| 2023-06-29 | $23.46 | $24.13 | $23.46 | $24.04 | $24.04 | 158,994 |
| 2023-06-28 | $22.91 | $23.54 | $22.82 | $23.54 | $23.54 | 125,096 |
| 2023-06-27 | $22.85 | $23.08 | $22.58 | $22.95 | $22.95 | 105,828 |
| 2023-06-26 | $22.86 | $23.18 | $22.76 | $22.86 | $22.86 | 58,426 |
| 2023-06-23 | $23.06 | $23.48 | $22.87 | $22.96 | $22.96 | 511,842 |
| 2023-06-22 | $23.63 | $23.63 | $23.14 | $23.36 | $23.36 | 77,408 |
| 2023-06-21 | $22.82 | $23.78 | $22.79 | $23.71 | $23.71 | 92,096 |
| 2023-06-20 | $22.58 | $23.07 | $22.39 | $22.96 | $22.96 | 98,794 |
| 2023-06-16 | $23.12 | $23.17 | $22.61 | $22.68 | $22.68 | 129,576 |
| 2023-06-15 | $22.64 | $23.04 | $22.50 | $23.00 | $23.00 | 157,472 |
| 2023-06-14 | $23.11 | $23.20 | $22.65 | $22.81 | $22.75 | 109,095 |
| 2023-06-13 | $22.95 | $23.20 | $22.95 | $23.10 | $23.03 | 110,046 |
| 2023-06-12 | $22.57 | $22.99 | $22.57 | $22.97 | $22.97 | 100,723 |
| 2023-06-09 | $23.21 | $23.21 | $22.48 | $22.50 | $22.50 | 89,574 |
| 2023-06-08 | $23.32 | $23.53 | $23.02 | $23.37 | $23.37 | 118,018 |
| 2023-06-07 | $22.80 | $23.56 | $22.80 | $23.43 | $23.43 | 255,003 |
| 2023-06-06 | $22.04 | $23.05 | $22.04 | $22.80 | $22.80 | 189,603 |
| 2023-06-05 | $21.94 | $21.98 | $21.63 | $21.64 | $21.64 | 82,514 |
| 2023-06-02 | $22.01 | $22.20 | $21.74 | $22.11 | $22.11 | 328,736 |
| 2023-06-01 | $20.98 | $21.95 | $20.92 | $21.82 | $21.82 | 280,952 |
| 2023-05-31 | $20.97 | $21.06 | $20.74 | $20.94 | $20.94 | 173,897 |
| 2023-05-30 | $21.37 | $21.51 | $20.42 | $21.00 | $21.00 | 189,914 |
| 2023-05-26 | $21.37 | $21.60 | $21.28 | $21.42 | $21.42 | 131,188 |
| 2023-05-25 | $22.12 | $22.12 | $21.20 | $21.41 | $21.41 | 120,853 |
| 2023-05-24 | $22.54 | $22.70 | $22.13 | $22.15 | $22.15 | 135,123 |
| 2023-05-23 | $22.50 | $23.00 | $22.50 | $22.58 | $22.58 | 117,793 |
| 2023-05-22 | $22.47 | $22.70 | $22.30 | $22.49 | $22.49 | 144,762 |
| 2023-05-19 | $22.25 | $22.86 | $22.25 | $22.42 | $22.42 | 151,661 |
| 2023-05-18 | $22.18 | $22.27 | $21.79 | $22.18 | $22.18 | 101,787 |
| 2023-05-17 | $22.50 | $22.51 | $22.04 | $22.25 | $22.25 | 125,377 |
| 2023-05-16 | $21.69 | $22.55 | $21.48 | $22.49 | $22.49 | 186,401 |
| 2023-05-15 | $20.87 | $21.30 | $20.71 | $21.22 | $21.22 | 180,509 |
| 2023-05-12 | $20.90 | $20.90 | $20.24 | $20.71 | $20.71 | 207,249 |
| 2023-05-11 | $20.87 | $20.95 | $20.70 | $20.79 | $20.79 | 200,702 |
| 2023-05-10 | $21.32 | $21.32 | $20.85 | $20.96 | $20.96 | 187,930 |
| 2023-05-09 | $21.61 | $21.61 | $21.08 | $21.11 | $21.11 | 212,215 |
| 2023-05-08 | $22.28 | $22.35 | $21.73 | $21.77 | $21.77 | 146,131 |
| 2023-05-05 | $22.68 | $22.92 | $22.24 | $22.25 | $22.25 | 181,352 |
| 2023-05-04 | $22.30 | $22.64 | $21.70 | $22.35 | $22.35 | 389,283 |
| 2023-05-03 | $23.55 | $25.70 | $22.49 | $22.65 | $22.65 | 397,058 |
| 2023-05-02 | $23.49 | $23.50 | $22.75 | $23.15 | $23.15 | 236,118 |
| 2023-05-01 | $23.86 | $24.02 | $23.48 | $23.65 | $23.65 | 153,655 |
| 2023-04-28 | $23.40 | $23.80 | $23.23 | $23.79 | $23.79 | 260,937 |
| 2023-04-27 | $23.54 | $23.57 | $23.08 | $23.35 | $23.35 | 228,739 |
| 2023-04-26 | $23.29 | $23.68 | $23.29 | $23.50 | $23.50 | 121,729 |
| 2023-04-25 | $23.47 | $23.94 | $23.39 | $23.48 | $23.48 | 170,477 |
| 2023-04-24 | $23.52 | $23.71 | $23.18 | $23.68 | $23.68 | 254,462 |
| 2023-04-21 | $23.31 | $23.54 | $23.11 | $23.51 | $23.51 | 195,130 |
| 2023-04-20 | $23.29 | $23.46 | $22.94 | $23.25 | $23.25 | 129,455 |
| 2023-04-19 | $23.68 | $23.88 | $23.44 | $23.50 | $23.50 | 192,053 |
| 2023-04-18 | $23.36 | $23.80 | $23.36 | $23.80 | $23.80 | 127,817 |
| 2023-04-17 | $22.61 | $23.73 | $22.58 | $23.55 | $23.55 | 219,097 |
| 2023-04-14 | $22.23 | $22.63 | $21.94 | $22.56 | $22.56 | 630,981 |
| 2023-04-13 | $21.89 | $22.30 | $21.89 | $22.15 | $22.15 | 133,694 |
| 2023-04-12 | $22.25 | $22.41 | $21.90 | $21.93 | $21.93 | 91,759 |
| 2023-04-11 | $22.23 | $22.49 | $22.04 | $22.11 | $22.11 | 208,922 |
| 2023-04-10 | $20.97 | $22.13 | $20.93 | $22.08 | $22.08 | 126,093 |
| 2023-04-06 | $20.50 | $21.11 | $20.37 | $20.79 | $20.79 | 274,078 |
| 2023-04-05 | $20.98 | $20.98 | $20.29 | $20.50 | $20.50 | 189,520 |
| 2023-04-04 | $21.23 | $21.38 | $20.58 | $20.98 | $20.98 | 493,036 |
| 2023-04-03 | $21.01 | $21.57 | $20.94 | $21.20 | $21.20 | 222,388 |
| 2023-03-31 | $20.59 | $21.24 | $20.50 | $21.00 | $21.00 | 245,827 |
| 2023-03-30 | $20.71 | $20.80 | $20.52 | $20.54 | $20.54 | 229,281 |
| 2023-03-29 | $20.67 | $20.78 | $20.49 | $20.52 | $20.52 | 204,578 |
| 2023-03-28 | $20.38 | $20.72 | $20.34 | $20.47 | $20.47 | 156,133 |
| 2023-03-27 | $20.72 | $20.88 | $20.03 | $20.41 | $20.41 | 242,387 |
| 2023-03-24 | $19.89 | $20.71 | $19.82 | $20.62 | $20.62 | 237,128 |
| 2023-03-23 | $20.72 | $20.72 | $20.02 | $20.04 | $20.04 | 283,475 |
| 2023-03-22 | $20.86 | $21.03 | $20.43 | $20.63 | $20.63 | 465,370 |
| 2023-03-21 | $20.90 | $20.97 | $20.71 | $20.82 | $20.82 | 823,818 |
| 2023-03-20 | $20.55 | $20.68 | $20.39 | $20.59 | $20.59 | 163,597 |
| 2023-03-17 | $20.46 | $20.50 | $20.16 | $20.41 | $20.41 | 374,805 |
| 2023-03-16 | $20.46 | $20.86 | $20.21 | $20.50 | $20.50 | 321,954 |
| 2023-03-15 | $20.23 | $20.78 | $19.90 | $20.59 | $20.59 | 236,826 |
| 2023-03-14 | $20.87 | $20.99 | $20.20 | $20.49 | $20.49 | 175,580 |
| 2023-03-13 | $20.50 | $21.15 | $20.46 | $20.49 | $20.49 | 151,674 |
| 2023-03-10 | $21.52 | $21.57 | $20.50 | $20.75 | $20.75 | 262,740 |
| 2023-03-09 | $22.53 | $22.53 | $21.52 | $21.66 | $21.66 | 130,780 |
| 2023-03-08 | $22.80 | $22.91 | $22.22 | $22.53 | $22.53 | 100,959 |
| 2023-03-07 | $22.88 | $23.00 | $22.70 | $22.72 | $22.72 | 116,049 |
| 2023-03-06 | $23.41 | $23.41 | $22.74 | $22.88 | $22.88 | 324,977 |
| 2023-03-03 | $23.60 | $23.63 | $23.34 | $23.46 | $23.46 | 97,033 |
| 2023-03-02 | $23.30 | $23.96 | $23.22 | $23.52 | $23.52 | 138,813 |
| 2023-03-01 | $23.86 | $24.01 | $23.34 | $23.41 | $23.41 | 137,746 |
| 2023-02-28 | $23.81 | $24.02 | $23.07 | $23.90 | $23.90 | 326,592 |
| 2023-02-27 | $24.06 | $24.38 | $23.73 | $23.82 | $23.82 | 153,331 |
| 2023-02-24 | $22.28 | $24.13 | $21.99 | $23.99 | $23.99 | 402,506 |
| 2023-02-23 | $21.56 | $21.92 | $21.37 | $21.62 | $21.62 | 172,958 |
| 2023-02-22 | $21.51 | $21.90 | $21.45 | $21.53 | $21.53 | 110,268 |
| 2023-02-21 | $21.68 | $21.68 | $21.31 | $21.40 | $21.40 | 152,892 |
| 2023-02-17 | $21.68 | $22.04 | $21.45 | $21.80 | $21.80 | 341,342 |
| 2023-02-16 | $22.07 | $22.18 | $21.38 | $21.59 | $21.59 | 174,681 |
| 2023-02-15 | $21.51 | $22.39 | $21.44 | $22.15 | $22.15 | 529,616 |
| 2023-02-14 | $22.36 | $22.38 | $21.57 | $21.61 | $21.61 | 140,029 |
| 2023-02-13 | $22.60 | $22.86 | $22.36 | $22.39 | $22.39 | 120,032 |
| 2023-02-10 | $22.52 | $22.77 | $22.51 | $22.71 | $22.71 | 143,668 |
| 2023-02-09 | $22.53 | $22.69 | $22.35 | $22.52 | $22.52 | 92,598 |
| 2023-02-08 | $23.08 | $23.18 | $22.24 | $22.35 | $22.35 | 122,766 |
| 2023-02-07 | $23.56 | $23.56 | $23.01 | $23.27 | $23.27 | 162,470 |
| 2023-02-06 | $23.50 | $24.00 | $23.34 | $23.79 | $23.79 | 158,366 |
| 2023-02-03 | $23.90 | $24.48 | $23.75 | $23.79 | $23.79 | 268,904 |
| 2023-02-02 | $23.88 | $24.16 | $23.80 | $24.12 | $24.12 | 93,697 |
| 2023-02-01 | $23.22 | $24.04 | $23.07 | $23.79 | $23.79 | 221,503 |
| 2023-01-31 | $22.87 | $23.35 | $22.87 | $23.21 | $23.21 | 164,634 |
| 2023-01-30 | $22.69 | $23.18 | $22.69 | $22.85 | $22.85 | 130,104 |
| 2023-01-27 | $22.75 | $23.14 | $22.75 | $22.79 | $22.79 | 108,554 |
| 2023-01-26 | $22.71 | $22.89 | $22.57 | $22.75 | $22.75 | 108,379 |
| 2023-01-25 | $22.24 | $22.81 | $22.12 | $22.76 | $22.76 | 102,667 |
| 2023-01-24 | $22.85 | $23.02 | $22.23 | $22.33 | $22.33 | 87,334 |
| 2023-01-23 | $22.54 | $23.17 | $22.54 | $22.89 | $22.89 | 71,176 |
| 2023-01-20 | $22.15 | $22.84 | $21.95 | $22.73 | $22.73 | 191,176 |
| 2023-01-19 | $21.52 | $22.27 | $21.50 | $22.04 | $22.04 | 128,808 |
| 2023-01-18 | $22.14 | $22.35 | $21.60 | $21.61 | $21.61 | 108,355 |
| 2023-01-17 | $22.15 | $22.33 | $21.98 | $22.09 | $22.09 | 107,818 |
| 2023-01-13 | $21.27 | $22.00 | $21.14 | $21.98 | $21.98 | 84,447 |
| 2023-01-12 | $21.40 | $21.60 | $21.15 | $21.37 | $21.37 | 60,284 |
| 2023-01-11 | $21.26 | $21.35 | $21.06 | $21.22 | $21.22 | 67,024 |
| 2023-01-10 | $21.36 | $21.60 | $21.18 | $21.22 | $21.22 | 73,367 |
| 2023-01-09 | $22.34 | $22.39 | $21.47 | $21.48 | $21.48 | 196,997 |
| 2023-01-06 | $22.04 | $22.52 | $22.04 | $22.20 | $22.20 | 119,266 |
| 2023-01-05 | $21.80 | $22.18 | $21.56 | $22.01 | $22.01 | 107,341 |
| 2023-01-04 | $21.76 | $22.12 | $21.47 | $21.89 | $21.89 | 223,987 |
| 2023-01-03 | $21.76 | $22.00 | $21.16 | $21.66 | $21.66 | 188,328 |
| 2022-12-30 | $20.30 | $21.94 | $20.30 | $21.63 | $21.63 | 342,916 |
| 2022-12-29 | $20.10 | $20.53 | $19.89 | $20.50 | $20.50 | 314,569 |
| 2022-12-28 | $20.11 | $20.25 | $19.93 | $20.02 | $20.02 | 162,442 |
| 2022-12-27 | $20.05 | $20.36 | $19.89 | $20.05 | $20.05 | 148,419 |
| 2022-12-23 | $19.66 | $20.18 | $19.53 | $20.08 | $20.08 | 155,191 |
| 2022-12-22 | $19.40 | $19.64 | $18.96 | $19.63 | $19.63 | 895,926 |
| 2022-12-21 | $19.73 | $19.88 | $19.57 | $19.61 | $19.61 | 95,905 |
| 2022-12-20 | $19.42 | $19.63 | $19.16 | $19.51 | $19.51 | 210,347 |
| 2022-12-19 | $19.98 | $19.98 | $19.12 | $19.51 | $19.51 | 206,619 |
| 2022-12-16 | $19.92 | $20.19 | $19.69 | $19.90 | $19.90 | 170,871 |
| 2022-12-15 | $20.35 | $20.36 | $19.72 | $20.15 | $20.15 | 169,680 |
| 2022-12-14 | $20.90 | $20.90 | $20.50 | $20.56 | $20.56 | 173,055 |
| 2022-12-13 | $21.17 | $21.24 | $20.65 | $20.89 | $20.89 | 245,634 |
| 2022-12-12 | $21.32 | $21.32 | $20.74 | $20.76 | $20.76 | 127,505 |
| 2022-12-09 | $21.02 | $21.53 | $20.97 | $21.34 | $21.34 | 170,920 |
| 2022-12-08 | $20.94 | $21.29 | $20.62 | $21.09 | $21.09 | 161,935 |
| 2022-12-07 | $21.16 | $21.39 | $20.83 | $21.05 | $21.05 | 155,402 |
| 2022-12-06 | $21.76 | $21.76 | $21.00 | $21.25 | $21.25 | 162,198 |
| 2022-12-05 | $21.89 | $22.11 | $21.53 | $21.80 | $21.80 | 103,024 |
| 2022-12-02 | $21.70 | $22.12 | $21.48 | $21.97 | $21.97 | 126,779 |
| 2022-12-01 | $21.98 | $22.46 | $21.77 | $21.94 | $21.94 | 111,134 |
| 2022-11-30 | $21.42 | $22.02 | $21.02 | $22.02 | $22.02 | 124,410 |
| 2022-11-29 | $21.04 | $21.59 | $20.99 | $21.48 | $21.48 | 85,199 |
| 2022-11-28 | $21.04 | $21.52 | $21.04 | $21.09 | $21.09 | 130,430 |
| 2022-11-25 | $21.72 | $21.83 | $21.25 | $21.27 | $21.27 | 47,320 |
| 2022-11-23 | $21.47 | $21.77 | $21.38 | $21.74 | $21.74 | 93,025 |
| 2022-11-22 | $21.56 | $21.64 | $21.28 | $21.46 | $21.46 | 75,537 |
| 2022-11-21 | $21.64 | $21.64 | $21.31 | $21.42 | $21.42 | 97,721 |
| 2022-11-18 | $21.70 | $22.08 | $21.38 | $21.53 | $21.53 | 88,659 |
| 2022-11-17 | $21.12 | $21.40 | $20.57 | $21.36 | $21.36 | 97,068 |
| 2022-11-16 | $21.40 | $21.76 | $21.11 | $21.30 | $21.30 | 101,257 |
| 2022-11-15 | $21.67 | $22.36 | $21.17 | $21.46 | $21.46 | 187,558 |
| 2022-11-14 | $21.30 | $21.53 | $20.86 | $21.27 | $21.27 | 309,711 |
| 2022-11-11 | $21.44 | $21.81 | $21.01 | $21.44 | $21.44 | 216,109 |
| 2022-11-10 | $21.38 | $22.07 | $20.89 | $21.62 | $21.62 | 211,321 |
| 2022-11-09 | $21.75 | $21.83 | $20.70 | $20.96 | $20.96 | 204,451 |
| 2022-11-08 | $22.49 | $22.49 | $21.76 | $21.95 | $21.95 | 140,197 |
| 2022-11-07 | $22.49 | $22.76 | $22.26 | $22.49 | $22.49 | 95,107 |
| 2022-11-04 | $22.43 | $22.73 | $22.09 | $22.49 | $22.49 | 101,764 |
| 2022-11-03 | $22.23 | $22.69 | $22.05 | $22.20 | $22.20 | 102,912 |
| 2022-11-02 | $22.86 | $23.07 | $22.34 | $22.36 | $22.36 | 143,513 |
| 2022-11-01 | $23.76 | $23.95 | $22.88 | $23.09 | $23.09 | 174,843 |
| 2022-10-31 | $23.30 | $23.76 | $22.86 | $23.56 | $23.56 | 236,544 |
| 2022-10-28 | $23.14 | $23.75 | $23.12 | $23.43 | $23.43 | 124,422 |
| 2022-10-27 | $23.65 | $24.24 | $23.21 | $23.48 | $23.48 | 165,011 |
| 2022-10-26 | $21.91 | $24.06 | $21.75 | $23.60 | $23.60 | 478,162 |
| 2022-10-25 | $20.74 | $22.12 | $20.74 | $21.76 | $21.76 | 287,519 |
| 2022-10-24 | $20.77 | $20.94 | $20.35 | $20.50 | $20.50 | 152,529 |
| 2022-10-21 | $20.57 | $20.75 | $20.27 | $20.65 | $20.65 | 132,950 |
| 2022-10-20 | $20.58 | $20.87 | $20.36 | $20.53 | $20.53 | 89,211 |
| 2022-10-19 | $20.66 | $20.87 | $20.14 | $20.43 | $20.43 | 110,447 |
| 2022-10-18 | $20.28 | $21.20 | $19.93 | $20.76 | $20.76 | 174,131 |
| 2022-10-17 | $19.46 | $20.58 | $19.16 | $20.07 | $20.07 | 187,455 |
| 2022-10-14 | $21.07 | $21.59 | $20.97 | $21.05 | $21.05 | 120,443 |
| 2022-10-13 | $19.87 | $21.29 | $19.85 | $21.23 | $21.23 | 203,794 |
| 2022-10-12 | $19.68 | $20.33 | $19.46 | $20.11 | $20.11 | 142,332 |
| 2022-10-11 | $19.73 | $19.97 | $19.25 | $19.73 | $19.73 | 192,647 |
| 2022-10-10 | $20.15 | $20.79 | $18.81 | $19.99 | $19.99 | 530,153 |
| 2022-10-07 | $21.74 | $22.02 | $21.20 | $21.24 | $21.24 | 120,437 |
| 2022-10-06 | $21.77 | $21.77 | $21.22 | $21.75 | $21.75 | 146,210 |
| 2022-10-05 | $21.60 | $21.95 | $21.31 | $21.75 | $21.75 | 60,984 |
| 2022-10-04 | $22.09 | $22.34 | $21.68 | $21.91 | $21.91 | 90,590 |
| 2022-10-03 | $21.36 | $22.09 | $21.36 | $21.89 | $21.89 | 136,387 |
| 2022-09-30 | $20.98 | $21.52 | $20.82 | $21.23 | $21.23 | 259,089 |
| 2022-09-29 | $20.85 | $20.98 | $20.46 | $20.95 | $20.95 | 192,579 |
| 2022-09-28 | $20.27 | $21.22 | $20.15 | $20.90 | $20.90 | 191,281 |
| 2022-09-27 | $20.49 | $20.85 | $20.09 | $20.27 | $20.27 | 131,615 |
| 2022-09-26 | $20.51 | $20.90 | $20.24 | $20.43 | $20.43 | 121,246 |
| 2022-09-23 | $21.47 | $21.47 | $20.34 | $20.51 | $20.51 | 231,139 |
| 2022-09-22 | $21.81 | $21.93 | $21.64 | $21.69 | $21.69 | 145,773 |
| 2022-09-21 | $22.23 | $22.36 | $21.89 | $21.93 | $21.93 | 145,140 |
| 2022-09-20 | $22.54 | $22.58 | $22.00 | $22.16 | $22.16 | 320,718 |
| 2022-09-19 | $22.34 | $22.84 | $22.34 | $22.71 | $22.71 | 103,459 |
| 2022-09-16 | $22.80 | $22.83 | $22.43 | $22.50 | $22.50 | 195,033 |
| 2022-09-15 | $22.65 | $23.21 | $22.60 | $22.97 | $22.97 | 143,927 |
| 2022-09-14 | $22.93 | $23.10 | $22.28 | $22.97 | $22.91 | 152,671 |
| 2022-09-13 | $23.26 | $23.65 | $22.64 | $22.91 | $22.85 | 186,044 |
| 2022-09-12 | $24.22 | $24.27 | $23.66 | $23.76 | $23.70 | 133,572 |
| 2022-09-09 | $23.48 | $24.07 | $23.34 | $24.00 | $24.00 | 98,434 |
| 2022-09-08 | $23.27 | $23.69 | $23.06 | $23.55 | $23.55 | 78,975 |
| 2022-09-07 | $22.96 | $23.74 | $22.77 | $23.51 | $23.51 | 285,819 |
| 2022-09-06 | $23.20 | $23.32 | $22.85 | $22.98 | $22.98 | 146,861 |
| 2022-09-02 | $23.59 | $23.71 | $23.15 | $23.24 | $23.24 | 102,309 |
| 2022-09-01 | $23.14 | $23.43 | $23.02 | $23.38 | $23.38 | 116,619 |
| 2022-08-31 | $23.07 | $23.53 | $22.93 | $23.32 | $23.32 | 284,961 |
| 2022-08-30 | $23.74 | $23.74 | $23.17 | $23.30 | $23.30 | 147,984 |
| 2022-08-29 | $23.84 | $23.92 | $23.58 | $23.69 | $23.69 | 151,008 |
| 2022-08-26 | $24.41 | $24.53 | $23.89 | $24.03 | $24.03 | 85,369 |
| 2022-08-25 | $23.99 | $24.40 | $23.74 | $24.33 | $24.33 | 93,023 |
| 2022-08-24 | $23.96 | $24.21 | $23.62 | $24.02 | $24.02 | 118,979 |
| 2022-08-23 | $24.75 | $25.20 | $24.01 | $24.14 | $24.14 | 148,939 |
| 2022-08-22 | $24.02 | $25.11 | $23.91 | $24.98 | $24.98 | 306,092 |
| 2022-08-19 | $24.70 | $24.70 | $23.87 | $24.06 | $24.06 | 370,902 |
| 2022-08-18 | $24.79 | $25.06 | $24.47 | $24.82 | $24.82 | 186,522 |
| 2022-08-17 | $25.57 | $25.57 | $24.45 | $24.51 | $24.51 | 264,017 |
| 2022-08-16 | $25.70 | $26.18 | $25.50 | $25.89 | $25.89 | 174,036 |
| 2022-08-15 | $25.54 | $26.37 | $25.42 | $25.71 | $25.71 | 157,518 |
| 2022-08-12 | $25.20 | $25.68 | $25.06 | $25.62 | $25.62 | 140,954 |
| 2022-08-11 | $24.91 | $25.11 | $24.47 | $24.95 | $24.95 | 95,046 |
| 2022-08-10 | $24.51 | $24.78 | $24.29 | $24.56 | $24.56 | 92,784 |
| 2022-08-09 | $25.08 | $25.08 | $24.16 | $24.37 | $24.37 | 128,333 |
| 2022-08-08 | $24.53 | $25.30 | $24.53 | $25.13 | $25.13 | 384,040 |
| 2022-08-05 | $24.00 | $24.67 | $23.85 | $24.61 | $24.61 | 141,786 |
| 2022-08-04 | $23.67 | $24.30 | $23.34 | $24.22 | $24.22 | 180,714 |
| 2022-08-03 | $23.99 | $24.00 | $23.39 | $23.55 | $23.55 | 261,973 |
| 2022-08-02 | $23.90 | $24.22 | $23.66 | $24.00 | $24.00 | 257,395 |
| 2022-08-01 | $24.01 | $24.38 | $23.67 | $24.09 | $24.09 | 277,319 |
| 2022-07-29 | $24.90 | $24.90 | $23.75 | $24.00 | $24.00 | 399,569 |
| 2022-07-28 | $23.78 | $25.32 | $23.78 | $25.28 | $25.28 | 665,794 |
| 2022-07-27 | $25.93 | $25.93 | $22.04 | $24.01 | $24.01 | 2,226,965 |
| 2022-07-26 | $30.78 | $30.84 | $28.83 | $29.86 | $29.86 | 149,796 |
| 2022-07-25 | $30.37 | $30.84 | $30.10 | $30.50 | $30.50 | 152,738 |
| 2022-07-22 | $30.16 | $30.62 | $29.73 | $30.43 | $30.43 | 233,368 |
| 2022-07-21 | $29.35 | $29.94 | $28.99 | $29.94 | $29.94 | 122,310 |
| 2022-07-20 | $29.00 | $29.71 | $28.74 | $29.63 | $29.63 | 162,873 |
| 2022-07-19 | $28.13 | $29.12 | $28.12 | $28.89 | $28.89 | 125,186 |
| 2022-07-18 | $27.72 | $28.60 | $27.72 | $28.00 | $28.00 | 100,663 |
| 2022-07-15 | $27.51 | $28.40 | $27.03 | $27.78 | $27.78 | 189,424 |
| 2022-07-14 | $26.88 | $27.27 | $26.47 | $26.98 | $26.98 | 110,416 |
| 2022-07-13 | $27.56 | $28.02 | $27.16 | $27.20 | $27.20 | 66,935 |
| 2022-07-12 | $27.24 | $28.14 | $27.24 | $27.77 | $27.77 | 113,378 |
| 2022-07-11 | $27.06 | $27.40 | $27.01 | $27.20 | $27.20 | 79,619 |
| 2022-07-08 | $27.50 | $27.91 | $27.08 | $27.30 | $27.30 | 163,385 |
| 2022-07-07 | $27.60 | $27.94 | $27.30 | $27.70 | $27.70 | 191,946 |
| 2022-07-06 | $28.47 | $28.54 | $27.25 | $27.31 | $27.31 | 97,081 |
| 2022-07-05 | $27.56 | $28.30 | $26.94 | $28.30 | $28.30 | 113,176 |
| 2022-07-01 | $27.05 | $28.12 | $26.78 | $27.98 | $27.98 | 123,588 |
| 2022-06-30 | $26.82 | $27.36 | $26.64 | $27.13 | $27.13 | 132,565 |
| 2022-06-29 | $28.81 | $28.81 | $27.02 | $27.14 | $27.14 | 171,627 |
| 2022-06-28 | $29.66 | $30.22 | $28.62 | $28.65 | $28.65 | 412,820 |
| 2022-06-27 | $29.46 | $29.88 | $29.23 | $29.40 | $29.40 | 267,773 |
| 2022-06-24 | $28.03 | $29.51 | $28.01 | $29.31 | $29.31 | 268,800 |
| 2022-06-23 | $26.65 | $27.95 | $26.40 | $27.92 | $27.92 | 370,845 |
| 2022-06-22 | $27.21 | $27.91 | $26.26 | $26.53 | $26.53 | 260,752 |
| 2022-06-21 | $27.89 | $28.20 | $27.14 | $27.27 | $27.27 | 166,014 |
| 2022-06-17 | $27.12 | $28.28 | $27.12 | $27.91 | $27.91 | 367,098 |
| 2022-06-16 | $26.90 | $27.29 | $26.41 | $26.94 | $26.94 | 190,774 |
| 2022-06-15 | $27.50 | $27.98 | $27.17 | $27.43 | $27.37 | 119,383 |
| 2022-06-14 | $27.20 | $27.44 | $26.82 | $27.31 | $27.25 | 178,422 |
| 2022-06-13 | $27.72 | $28.04 | $26.48 | $26.88 | $26.82 | 199,779 |
| 2022-06-10 | $27.59 | $28.21 | $27.55 | $27.72 | $27.66 | 237,898 |
| 2022-06-09 | $28.50 | $28.79 | $27.79 | $27.87 | $27.81 | 166,288 |
| 2022-06-08 | $28.84 | $29.36 | $28.63 | $28.80 | $28.74 | 158,992 |
| 2022-06-07 | $28.39 | $29.45 | $28.18 | $29.22 | $29.16 | 233,946 |
| 2022-06-06 | $28.25 | $28.56 | $27.92 | $28.18 | $28.12 | 397,186 |
| 2022-06-03 | $29.24 | $29.53 | $28.19 | $28.23 | $28.17 | 95,849 |
| 2022-06-02 | $29.21 | $29.62 | $28.86 | $29.48 | $29.41 | 128,534 |
| 2022-06-01 | $29.02 | $29.39 | $28.73 | $29.23 | $29.17 | 119,227 |
| 2022-05-31 | $28.75 | $29.49 | $28.38 | $29.24 | $29.18 | 211,444 |
| 2022-05-27 | $28.65 | $28.97 | $28.44 | $28.94 | $28.88 | 115,018 |
| 2022-05-26 | $28.34 | $28.97 | $28.34 | $28.51 | $28.45 | 143,113 |
| 2022-05-25 | $27.27 | $28.60 | $27.00 | $28.26 | $28.20 | 166,530 |
| 2022-05-24 | $27.73 | $27.91 | $27.07 | $27.36 | $27.30 | 181,870 |
| 2022-05-23 | $27.50 | $27.94 | $27.05 | $27.75 | $27.69 | 136,458 |
| 2022-05-20 | $27.48 | $27.48 | $26.73 | $27.18 | $27.12 | 136,551 |
| 2022-05-19 | $27.80 | $28.03 | $26.93 | $27.17 | $27.11 | 171,023 |
| 2022-05-18 | $28.39 | $28.66 | $27.49 | $27.67 | $27.61 | 209,943 |
| 2022-05-17 | $28.88 | $29.34 | $28.22 | $28.51 | $28.45 | 240,645 |
| 2022-05-16 | $28.56 | $29.31 | $28.17 | $28.83 | $28.77 | 187,975 |
| 2022-05-13 | $28.20 | $29.12 | $28.20 | $28.50 | $28.44 | 361,591 |
| 2022-05-12 | $27.69 | $29.12 | $27.62 | $27.94 | $27.88 | 324,374 |
| 2022-05-11 | $26.78 | $28.53 | $26.51 | $27.87 | $27.81 | 293,747 |
| 2022-05-10 | $27.40 | $27.63 | $25.56 | $26.46 | $26.40 | 538,592 |
| 2022-05-09 | $27.97 | $28.57 | $26.92 | $27.04 | $26.98 | 249,654 |
| 2022-05-06 | $28.81 | $29.46 | $27.91 | $28.24 | $28.18 | 213,866 |
| 2022-05-05 | $30.95 | $30.95 | $28.71 | $28.87 | $28.81 | 199,485 |
| 2022-05-04 | $30.86 | $31.30 | $30.48 | $31.09 | $31.02 | 174,614 |
| 2022-05-03 | $31.53 | $31.81 | $30.28 | $30.97 | $30.90 | 210,156 |
| 2022-05-02 | $31.36 | $32.68 | $31.00 | $31.50 | $31.43 | 445,422 |
| 2022-04-29 | $31.14 | $31.89 | $30.92 | $31.39 | $31.32 | 343,369 |
| 2022-04-28 | $30.27 | $31.34 | $29.84 | $31.32 | $31.25 | 226,122 |
| 2022-04-27 | $30.00 | $30.74 | $29.20 | $30.05 | $29.98 | 372,698 |
| 2022-04-26 | $30.48 | $31.04 | $30.24 | $31.00 | $30.93 | 169,066 |
| 2022-04-25 | $30.60 | $30.93 | $30.23 | $30.66 | $30.59 | 144,335 |
| 2022-04-22 | $31.34 | $31.54 | $30.76 | $30.96 | $30.89 | 121,248 |
| 2022-04-21 | $31.75 | $31.78 | $31.32 | $31.55 | $31.48 | 113,117 |
| 2022-04-20 | $31.52 | $31.98 | $31.38 | $31.60 | $31.53 | 87,841 |
| 2022-04-19 | $31.21 | $31.92 | $31.21 | $31.59 | $31.52 | 81,819 |
| 2022-04-18 | $30.93 | $31.50 | $30.84 | $31.15 | $31.08 | 161,222 |
| 2022-04-14 | $31.04 | $31.90 | $30.92 | $31.00 | $30.93 | 126,319 |
| 2022-04-13 | $31.36 | $31.70 | $30.82 | $31.03 | $30.96 | 94,236 |
| 2022-04-12 | $31.63 | $32.03 | $31.18 | $31.46 | $31.39 | 99,916 |
| 2022-04-11 | $31.28 | $32.11 | $31.28 | $31.49 | $31.42 | 137,755 |
| 2022-04-08 | $31.93 | $32.31 | $31.01 | $31.04 | $30.97 | 117,836 |
| 2022-04-07 | $32.00 | $32.36 | $31.32 | $32.01 | $31.94 | 180,350 |
| 2022-04-06 | $32.16 | $33.15 | $32.09 | $32.25 | $32.18 | 240,115 |
| 2022-04-05 | $33.32 | $33.67 | $32.28 | $32.45 | $32.38 | 108,362 |
| 2022-04-04 | $33.97 | $34.00 | $32.97 | $33.20 | $33.13 | 119,665 |
| 2022-04-01 | $33.68 | $34.31 | $33.52 | $34.00 | $33.92 | 144,209 |
| 2022-03-31 | $32.03 | $34.17 | $32.03 | $34.01 | $33.93 | 473,304 |
| 2022-03-30 | $32.60 | $33.17 | $32.07 | $32.24 | $32.17 | 121,931 |
| 2022-03-29 | $33.66 | $33.86 | $32.15 | $32.49 | $32.42 | 150,136 |
| 2022-03-28 | $33.79 | $34.05 | $33.13 | $33.34 | $33.27 | 214,967 |
| 2022-03-25 | $32.52 | $34.23 | $32.52 | $34.15 | $34.07 | 188,751 |
| 2022-03-24 | $31.80 | $32.72 | $31.80 | $32.58 | $32.51 | 274,104 |
| 2022-03-23 | $32.30 | $32.78 | $31.71 | $31.83 | $31.76 | 216,755 |
| 2022-03-22 | $32.07 | $32.60 | $32.07 | $32.30 | $32.23 | 192,740 |
| 2022-03-21 | $33.25 | $33.30 | $31.90 | $32.04 | $31.97 | 106,685 |
| 2022-03-18 | $32.47 | $33.60 | $31.83 | $33.39 | $33.32 | 448,130 |
| 2022-03-17 | $31.06 | $32.45 | $30.75 | $31.93 | $31.86 | 538,729 |
| 2022-03-16 | $30.09 | $30.52 | $29.70 | $30.27 | $30.15 | 218,099 |
| 2022-03-15 | $30.61 | $30.93 | $29.25 | $29.75 | $29.63 | 241,812 |
| 2022-03-14 | $29.51 | $30.64 | $29.04 | $30.46 | $30.34 | 322,661 |
| 2022-03-11 | $29.82 | $30.23 | $29.25 | $29.52 | $29.40 | 242,125 |
| 2022-03-10 | $30.04 | $30.31 | $29.78 | $29.92 | $29.80 | 229,157 |
| 2022-03-09 | $30.70 | $30.90 | $30.19 | $30.38 | $30.26 | 350,374 |
| 2022-03-08 | $31.47 | $31.47 | $30.32 | $30.41 | $30.29 | 473,374 |
| 2022-03-07 | $32.02 | $32.05 | $30.90 | $31.07 | $30.94 | 428,161 |
| 2022-03-04 | $32.37 | $33.52 | $31.88 | $32.59 | $32.46 | 124,734 |
| 2022-03-03 | $32.73 | $33.08 | $31.79 | $32.99 | $32.85 | 230,646 |
| 2022-03-02 | $32.48 | $32.83 | $31.79 | $32.58 | $32.45 | 163,412 |
| 2022-03-01 | $33.32 | $33.93 | $31.95 | $32.31 | $32.18 | 172,914 |
| 2022-02-28 | $33.48 | $33.99 | $32.35 | $33.52 | $33.38 | 374,005 |
| 2022-02-25 | $33.63 | $34.63 | $33.29 | $33.73 | $33.59 | 167,150 |
| 2022-02-24 | $33.03 | $35.36 | $33.03 | $33.89 | $33.75 | 200,144 |
| 2022-02-23 | $32.32 | $34.39 | $31.80 | $33.81 | $33.67 | 306,238 |
| 2022-02-22 | $35.76 | $35.76 | $31.76 | $31.99 | $31.86 | 331,232 |
| 2022-02-18 | $34.48 | $34.90 | $33.84 | $34.17 | $34.03 | 130,089 |
| 2022-02-17 | $34.94 | $34.97 | $34.28 | $34.60 | $34.46 | 65,100 |
| 2022-02-16 | $35.07 | $35.45 | $34.45 | $35.21 | $35.07 | 71,954 |
| 2022-02-15 | $34.86 | $35.30 | $34.63 | $35.05 | $34.91 | 57,267 |
| 2022-02-14 | $35.84 | $36.29 | $34.51 | $34.58 | $34.44 | 97,829 |
| 2022-02-11 | $35.02 | $36.36 | $35.01 | $35.94 | $35.79 | 301,016 |
| 2022-02-10 | $35.40 | $36.99 | $34.76 | $34.95 | $34.81 | 158,262 |
| 2022-02-09 | $34.21 | $35.44 | $34.10 | $35.38 | $35.24 | 140,465 |
| 2022-02-08 | $34.29 | $34.58 | $33.92 | $34.12 | $33.98 | 192,019 |
| 2022-02-07 | $33.71 | $34.28 | $33.25 | $34.02 | $33.88 | 204,318 |
| 2022-02-04 | $33.72 | $33.95 | $33.08 | $33.68 | $33.54 | 166,122 |
| 2022-02-03 | $34.13 | $34.58 | $33.48 | $33.92 | $33.78 | 156,297 |
| 2022-02-02 | $35.10 | $35.10 | $34.23 | $34.54 | $34.40 | 106,190 |
| 2022-02-01 | $35.24 | $35.34 | $34.66 | $35.20 | $35.06 | 90,092 |
| 2022-01-31 | $34.07 | $35.26 | $33.78 | $35.23 | $35.09 | 172,231 |
| 2022-01-28 | $32.82 | $34.45 | $32.77 | $34.39 | $34.25 | 129,749 |
| 2022-01-27 | $33.85 | $34.61 | $32.55 | $33.00 | $32.86 | 211,728 |
| 2022-01-26 | $34.90 | $35.24 | $33.65 | $33.88 | $33.74 | 218,157 |
| 2022-01-25 | $34.81 | $35.61 | $33.75 | $35.26 | $35.12 | 95,034 |
| 2022-01-24 | $34.09 | $35.42 | $33.50 | $35.23 | $35.09 | 188,843 |
| 2022-01-21 | $35.31 | $35.51 | $34.26 | $34.50 | $34.36 | 135,594 |
| 2022-01-20 | $35.45 | $35.95 | $35.16 | $35.35 | $35.21 | 173,085 |
| 2022-01-19 | $35.84 | $35.84 | $34.84 | $35.53 | $35.38 | 112,819 |
| 2022-01-18 | $36.50 | $36.50 | $35.55 | $35.75 | $35.60 | 166,998 |
| 2022-01-14 | $36.72 | $37.00 | $36.30 | $36.77 | $36.62 | 106,249 |
| 2022-01-13 | $38.01 | $38.63 | $36.95 | $37.11 | $36.96 | 176,557 |
| 2022-01-12 | $37.76 | $38.35 | $37.63 | $38.15 | $37.99 | 171,203 |
| 2022-01-11 | $36.80 | $38.11 | $36.44 | $37.63 | $37.48 | 223,603 |
| 2022-01-10 | $37.16 | $37.54 | $36.64 | $36.80 | $36.65 | 134,257 |
| 2022-01-07 | $35.80 | $37.59 | $35.80 | $37.21 | $37.06 | 190,840 |
| 2022-01-06 | $36.16 | $36.64 | $35.74 | $36.03 | $35.88 | 113,223 |
| 2022-01-05 | $36.79 | $37.10 | $36.11 | $36.21 | $36.06 | 158,539 |
| 2022-01-04 | $36.96 | $37.63 | $36.72 | $37.00 | $36.85 | 186,716 |
| 2022-01-03 | $37.87 | $38.42 | $36.70 | $36.95 | $36.80 | 167,850 |
| 2021-12-31 | $37.03 | $37.91 | $36.50 | $37.78 | $37.63 | 233,990 |
| 2021-12-30 | $36.74 | $37.78 | $36.57 | $37.20 | $37.05 | 186,164 |
| 2021-12-29 | $36.58 | $37.37 | $36.21 | $36.71 | $36.56 | 128,740 |
| 2021-12-28 | $36.75 | $37.28 | $36.41 | $36.65 | $36.50 | 174,161 |
| 2021-12-27 | $36.53 | $36.98 | $36.07 | $36.72 | $36.57 | 223,147 |
| 2021-12-23 | $36.55 | $36.75 | $35.98 | $36.63 | $36.48 | 128,891 |
| 2021-12-22 | $36.33 | $37.11 | $35.76 | $36.49 | $36.34 | 140,415 |
| 2021-12-21 | $35.70 | $36.91 | $35.69 | $36.54 | $36.39 | 196,637 |
| 2021-12-20 | $36.59 | $36.60 | $35.32 | $35.51 | $35.36 | 267,118 |
| 2021-12-17 | $36.45 | $37.35 | $36.33 | $37.14 | $36.99 | 304,598 |
| 2021-12-16 | $35.30 | $37.02 | $35.06 | $36.32 | $36.17 | 376,161 |
| 2021-12-15 | $35.25 | $35.88 | $35.12 | $35.43 | $35.23 | 337,205 |
| 2021-12-14 | $35.86 | $36.32 | $35.27 | $35.45 | $35.25 | 206,820 |
| 2021-12-13 | $36.10 | $36.44 | $35.63 | $36.00 | $35.80 | 362,601 |
| 2021-12-10 | $36.99 | $36.99 | $36.01 | $36.28 | $36.08 | 173,174 |
| 2021-12-09 | $37.21 | $37.53 | $36.19 | $36.48 | $36.28 | 103,465 |
| 2021-12-08 | $37.48 | $37.52 | $36.60 | $37.43 | $37.22 | 113,345 |
| 2021-12-07 | $37.98 | $38.53 | $37.07 | $37.51 | $37.30 | 181,836 |
| 2021-12-06 | $37.96 | $38.27 | $37.40 | $37.88 | $37.67 | 140,909 |
| 2021-12-03 | $37.15 | $38.09 | $36.75 | $37.99 | $37.78 | 187,074 |
| 2021-12-02 | $37.36 | $37.64 | $36.60 | $37.09 | $36.88 | 251,433 |
| 2021-12-01 | $38.29 | $38.90 | $36.44 | $37.01 | $36.80 | 413,925 |
| 2021-11-30 | $36.95 | $38.09 | $36.51 | $38.00 | $37.79 | 270,360 |
| 2021-11-29 | $37.62 | $37.62 | $36.71 | $37.29 | $37.08 | 170,617 |
| 2021-11-26 | $36.72 | $38.38 | $36.22 | $37.56 | $37.35 | 118,943 |
| 2021-11-24 | $37.48 | $38.56 | $37.22 | $37.30 | $37.09 | 118,148 |
| 2021-11-23 | $37.26 | $37.96 | $37.01 | $37.64 | $37.43 | 200,801 |
| 2021-11-22 | $37.22 | $37.89 | $37.16 | $37.40 | $37.19 | 163,038 |
| 2021-11-19 | $37.75 | $38.42 | $37.21 | $37.40 | $37.19 | 117,688 |
| 2021-11-18 | $38.58 | $39.22 | $37.81 | $38.14 | $37.93 | 336,466 |
| 2021-11-17 | $38.75 | $39.47 | $37.86 | $38.44 | $38.22 | 258,150 |
| 2021-11-16 | $39.96 | $39.96 | $38.59 | $38.80 | $38.58 | 192,847 |
| 2021-11-15 | $41.73 | $41.86 | $39.87 | $39.90 | $39.68 | 180,735 |
| 2021-11-12 | $41.30 | $42.62 | $41.30 | $41.67 | $41.44 | 372,354 |
| 2021-11-11 | $40.83 | $41.81 | $40.83 | $41.41 | $41.18 | 162,167 |
| 2021-11-10 | $40.80 | $41.71 | $40.63 | $40.77 | $40.54 | 131,683 |
| 2021-11-09 | $41.05 | $41.76 | $40.84 | $41.11 | $40.88 | 156,089 |
| 2021-11-08 | $40.72 | $41.38 | $40.63 | $41.06 | $40.83 | 159,570 |
| 2021-11-05 | $40.30 | $41.44 | $40.30 | $40.72 | $40.49 | 185,886 |
| 2021-11-04 | $40.26 | $41.54 | $40.05 | $40.21 | $39.98 | 266,499 |
| 2021-11-03 | $39.64 | $40.37 | $39.51 | $39.99 | $39.77 | 282,924 |
| 2021-11-02 | $39.40 | $40.03 | $38.22 | $40.00 | $39.78 | 387,958 |
| 2021-11-01 | $38.18 | $39.57 | $37.99 | $39.44 | $39.22 | 291,843 |
| 2021-10-29 | $37.72 | $38.58 | $37.20 | $38.17 | $37.96 | 421,242 |
| 2021-10-28 | $37.97 | $38.54 | $37.37 | $37.56 | $37.35 | 519,612 |
| 2021-10-27 | $38.24 | $39.47 | $37.01 | $37.80 | $37.59 | 637,501 |
| 2021-10-26 | $46.39 | $46.39 | $37.95 | $38.55 | $38.33 | 1,592,659 |
| 2021-10-25 | $47.51 | $48.71 | $47.10 | $48.61 | $48.34 | 144,757 |
| 2021-10-22 | $47.10 | $47.78 | $46.86 | $47.50 | $47.23 | 116,622 |
| 2021-10-21 | $46.65 | $47.30 | $46.28 | $47.02 | $46.76 | 137,501 |
| 2021-10-20 | $46.86 | $47.18 | $46.04 | $46.67 | $46.41 | 94,057 |
| 2021-10-19 | $46.65 | $47.07 | $46.42 | $46.78 | $46.52 | 69,745 |
| 2021-10-18 | $47.82 | $47.94 | $46.33 | $46.56 | $46.30 | 73,494 |
| 2021-10-15 | $48.90 | $48.90 | $47.90 | $47.94 | $47.67 | 125,466 |
| 2021-10-14 | $48.78 | $49.05 | $48.10 | $48.34 | $48.07 | 59,043 |
| 2021-10-13 | $48.00 | $49.07 | $47.89 | $48.33 | $48.06 | 142,862 |
| 2021-10-12 | $48.08 | $48.54 | $47.86 | $48.01 | $47.74 | 131,408 |
| 2021-10-11 | $49.19 | $49.25 | $47.95 | $48.00 | $47.73 | 115,302 |
| 2021-10-08 | $48.33 | $48.75 | $47.72 | $48.01 | $47.74 | 94,680 |
| 2021-10-07 | $48.41 | $49.46 | $47.89 | $48.03 | $47.76 | 77,555 |
| 2021-10-06 | $47.76 | $48.30 | $47.00 | $48.08 | $47.81 | 115,714 |
| 2021-10-05 | $48.66 | $49.06 | $47.91 | $48.11 | $47.84 | 81,050 |
| 2021-10-04 | $48.28 | $48.63 | $47.60 | $48.33 | $48.06 | 89,890 |
| 2021-10-01 | $48.28 | $48.83 | $47.63 | $48.51 | $48.24 | 140,078 |
| 2021-09-30 | $47.78 | $48.28 | $47.35 | $47.75 | $47.48 | 258,322 |
| 2021-09-29 | $47.29 | $48.42 | $46.86 | $48.08 | $47.81 | 145,846 |
| 2021-09-28 | $45.67 | $47.41 | $45.02 | $47.28 | $47.02 | 310,501 |
| 2021-09-27 | $45.00 | $46.26 | $44.70 | $45.97 | $45.71 | 236,467 |
| 2021-09-24 | $44.97 | $45.30 | $44.39 | $44.79 | $44.54 | 159,332 |
| 2021-09-23 | $44.80 | $45.35 | $44.31 | $44.67 | $44.42 | 133,722 |
| 2021-09-22 | $44.39 | $45.40 | $43.16 | $44.69 | $44.44 | 118,349 |
| 2021-09-21 | $44.80 | $45.50 | $43.87 | $43.98 | $43.73 | 429,520 |
| 2021-09-20 | $43.44 | $44.71 | $42.37 | $44.56 | $44.31 | 218,029 |
| 2021-09-17 | $47.27 | $47.59 | $44.09 | $44.10 | $43.85 | 683,516 |
| 2021-09-16 | $48.25 | $48.80 | $47.95 | $48.47 | $48.20 | 67,486 |
| 2021-09-15 | $47.58 | $48.49 | $47.33 | $48.36 | $48.03 | 87,098 |
| 2021-09-14 | $48.10 | $48.10 | $46.79 | $47.58 | $47.26 | 116,938 |
| 2021-09-13 | $48.00 | $48.49 | $46.21 | $47.35 | $47.03 | 183,731 |
| 2021-09-10 | $49.30 | $49.30 | $47.64 | $47.69 | $47.37 | 135,846 |
| 2021-09-09 | $49.50 | $50.13 | $48.98 | $48.98 | $48.65 | 98,993 |
| 2021-09-08 | $50.19 | $50.19 | $49.01 | $49.83 | $49.49 | 91,038 |
| 2021-09-07 | $51.70 | $51.70 | $49.64 | $50.04 | $49.70 | 155,117 |
| 2021-09-03 | $52.12 | $52.17 | $51.46 | $52.00 | $51.65 | 100,459 |
| 2021-09-02 | $50.62 | $52.13 | $50.48 | $52.00 | $51.65 | 239,200 |
| 2021-09-01 | $49.60 | $50.76 | $49.36 | $50.41 | $50.07 | 174,343 |
| 2021-08-31 | $50.10 | $50.87 | $49.33 | $49.76 | $49.43 | 252,678 |
| 2021-08-30 | $50.23 | $50.69 | $49.63 | $50.13 | $49.79 | 99,885 |
| 2021-08-27 | $49.88 | $50.70 | $49.85 | $50.12 | $49.78 | 123,542 |
| 2021-08-26 | $49.70 | $50.85 | $49.28 | $49.50 | $49.17 | 162,320 |
| 2021-08-25 | $48.16 | $49.71 | $47.95 | $49.28 | $48.95 | 198,316 |
| 2021-08-24 | $48.60 | $48.96 | $48.13 | $48.16 | $47.84 | 106,933 |
| 2021-08-23 | $48.45 | $49.05 | $48.31 | $48.57 | $48.24 | 100,243 |
| 2021-08-20 | $48.26 | $48.84 | $47.82 | $48.47 | $48.14 | 67,751 |
| 2021-08-19 | $46.76 | $47.78 | $46.76 | $47.57 | $47.25 | 80,398 |
| 2021-08-18 | $48.82 | $49.33 | $47.46 | $47.66 | $47.34 | 165,763 |
| 2021-08-17 | $49.05 | $49.48 | $48.27 | $49.00 | $48.67 | 146,029 |
| 2021-08-16 | $46.25 | $49.57 | $46.25 | $49.45 | $49.12 | 336,794 |
| 2021-08-13 | $47.51 | $47.53 | $45.49 | $45.83 | $45.52 | 1,232,263 |
| 2021-08-12 | $48.83 | $48.98 | $46.51 | $47.11 | $46.79 | 255,936 |
| 2021-08-11 | $47.52 | $49.84 | $47.52 | $48.90 | $48.57 | 194,962 |
| 2021-08-10 | $47.02 | $48.67 | $45.68 | $47.24 | $46.92 | 591,976 |
| 2021-08-09 | $49.32 | $49.32 | $46.75 | $47.02 | $46.70 | 395,014 |
| 2021-08-06 | $50.95 | $51.21 | $49.06 | $49.69 | $49.36 | 214,463 |
| 2021-08-05 | $51.41 | $51.76 | $50.72 | $50.72 | $50.38 | 171,639 |
| 2021-08-04 | $51.71 | $51.76 | $51.12 | $51.50 | $51.15 | 139,743 |
| 2021-08-03 | $53.45 | $54.10 | $51.66 | $52.02 | $51.67 | 179,654 |
| 2021-08-02 | $53.18 | $54.49 | $53.18 | $53.60 | $53.24 | 238,248 |
| 2021-07-30 | $52.25 | $54.49 | $52.25 | $53.02 | $52.66 | 273,469 |
| 2021-07-29 | $51.61 | $51.89 | $51.00 | $51.81 | $51.46 | 177,115 |
| 2021-07-28 | $52.68 | $53.45 | $50.96 | $51.42 | $51.07 | 268,927 |
| 2021-07-27 | $49.65 | $53.26 | $48.54 | $51.73 | $51.38 | 420,237 |
| 2021-07-26 | $46.15 | $47.11 | $45.65 | $46.80 | $46.49 | 146,005 |
| 2021-07-23 | $44.48 | $45.69 | $43.58 | $45.55 | $45.24 | 85,274 |
| 2021-07-22 | $45.02 | $45.02 | $43.93 | $44.27 | $43.97 | 112,023 |
| 2021-07-21 | $44.63 | $45.46 | $43.99 | $44.67 | $44.37 | 89,976 |
| 2021-07-20 | $44.82 | $45.52 | $43.75 | $44.17 | $43.87 | 144,699 |
| 2021-07-19 | $44.75 | $45.66 | $44.30 | $44.56 | $44.26 | 169,011 |
| 2021-07-16 | $46.59 | $46.66 | $45.00 | $45.74 | $45.43 | 98,217 |
| 2021-07-15 | $46.70 | $46.95 | $45.95 | $46.24 | $45.93 | 104,976 |
| 2021-07-14 | $46.45 | $47.01 | $46.00 | $46.84 | $46.52 | 94,140 |
| 2021-07-13 | $46.84 | $47.68 | $45.69 | $46.06 | $45.75 | 101,655 |
| 2021-07-12 | $46.30 | $47.72 | $45.84 | $46.99 | $46.67 | 109,025 |
| 2021-07-09 | $46.90 | $47.19 | $46.12 | $46.33 | $46.02 | 94,428 |
| 2021-07-08 | $45.47 | $46.89 | $44.79 | $46.39 | $46.08 | 318,476 |
| 2021-07-07 | $46.20 | $47.12 | $45.50 | $46.00 | $45.69 | 318,790 |
| 2021-07-06 | $46.27 | $46.69 | $45.38 | $46.29 | $45.98 | 146,650 |
| 2021-07-02 | $47.02 | $47.08 | $46.13 | $46.17 | $45.86 | 107,660 |
| 2021-07-01 | $45.78 | $47.10 | $45.31 | $46.94 | $46.62 | 148,504 |
| 2021-06-30 | $43.85 | $45.99 | $43.85 | $45.77 | $45.46 | 179,596 |
| 2021-06-29 | $44.00 | $44.40 | $43.80 | $44.22 | $43.92 | 100,882 |
| 2021-06-28 | $43.14 | $43.99 | $42.64 | $43.95 | $43.65 | 99,740 |
| 2021-06-25 | $44.41 | $45.20 | $42.91 | $43.04 | $42.75 | 354,337 |
| 2021-06-24 | $42.87 | $44.38 | $42.85 | $44.28 | $43.98 | 157,857 |
| 2021-06-23 | $43.15 | $43.59 | $42.59 | $42.69 | $42.40 | 126,768 |
| 2021-06-22 | $43.03 | $43.32 | $42.66 | $43.09 | $42.80 | 108,718 |
| 2021-06-21 | $42.47 | $43.48 | $42.09 | $43.04 | $42.75 | 180,891 |
| 2021-06-18 | $42.32 | $42.48 | $41.50 | $42.14 | $41.86 | 181,631 |
| 2021-06-17 | $44.12 | $44.19 | $42.61 | $42.78 | $42.49 | 164,683 |
| 2021-06-16 | $44.69 | $44.95 | $43.90 | $44.35 | $44.00 | 114,165 |
| 2021-06-15 | $45.32 | $45.76 | $44.76 | $44.79 | $44.43 | 189,588 |
| 2021-06-14 | $45.37 | $45.68 | $44.99 | $45.34 | $44.98 | 96,463 |
| 2021-06-11 | $45.37 | $45.53 | $44.74 | $45.06 | $44.70 | 67,236 |
| 2021-06-10 | $45.14 | $45.98 | $44.95 | $45.04 | $44.68 | 132,597 |
| 2021-06-09 | $46.03 | $46.23 | $44.82 | $44.87 | $44.51 | 73,555 |
| 2021-06-08 | $46.17 | $46.43 | $44.59 | $45.72 | $45.35 | 203,451 |
| 2021-06-07 | $43.87 | $46.44 | $43.87 | $46.11 | $45.74 | 250,347 |
| 2021-06-04 | $43.00 | $43.89 | $42.79 | $43.78 | $43.43 | 221,430 |
| 2021-06-03 | $43.20 | $43.38 | $42.76 | $42.81 | $42.47 | 122,368 |
| 2021-06-02 | $43.16 | $44.03 | $42.53 | $43.36 | $43.01 | 73,545 |
| 2021-06-01 | $43.21 | $44.37 | $43.09 | $43.16 | $42.81 | 160,759 |
| 2021-05-28 | $43.53 | $43.54 | $42.22 | $42.77 | $42.43 | 1,047,076 |
| 2021-05-27 | $43.82 | $44.43 | $43.33 | $43.56 | $43.21 | 148,590 |
| 2021-05-26 | $43.89 | $44.40 | $43.53 | $43.63 | $43.28 | 83,413 |
| 2021-05-25 | $43.85 | $44.41 | $43.40 | $43.66 | $43.31 | 176,379 |
| 2021-05-24 | $43.98 | $44.13 | $42.85 | $43.79 | $43.44 | 143,370 |
| 2021-05-21 | $44.56 | $45.11 | $43.80 | $43.87 | $43.52 | 143,838 |
| 2021-05-20 | $44.34 | $44.58 | $43.93 | $44.13 | $43.78 | 212,247 |
| 2021-05-19 | $43.55 | $44.50 | $42.88 | $44.34 | $43.99 | 209,472 |
| 2021-05-18 | $45.39 | $45.39 | $44.08 | $44.13 | $43.78 | 458,948 |
| 2021-05-17 | $45.50 | $46.19 | $45.01 | $45.05 | $44.69 | 97,454 |
| 2021-05-14 | $45.28 | $46.20 | $45.01 | $45.79 | $45.42 | 57,614 |
| 2021-05-13 | $45.26 | $45.95 | $44.25 | $44.93 | $44.57 | 127,248 |
| 2021-05-12 | $45.84 | $46.07 | $44.99 | $45.17 | $44.81 | 100,673 |
| 2021-05-11 | $45.69 | $46.43 | $45.14 | $46.22 | $45.85 | 209,716 |
| 2021-05-10 | $46.58 | $46.87 | $45.78 | $46.45 | $46.08 | 229,316 |
| 2021-05-07 | $46.91 | $47.88 | $46.87 | $47.10 | $46.72 | 125,604 |
| 2021-05-06 | $48.12 | $48.12 | $46.00 | $46.90 | $46.52 | 142,049 |
| 2021-05-05 | $48.06 | $48.70 | $47.81 | $48.17 | $47.78 | 194,389 |
| 2021-05-04 | $47.61 | $47.89 | $46.51 | $47.86 | $47.48 | 152,172 |
| 2021-05-03 | $48.99 | $49.33 | $47.69 | $47.76 | $47.38 | 207,292 |
| 2021-04-30 | $48.82 | $49.05 | $47.59 | $48.82 | $48.43 | 296,575 |
| 2021-04-29 | $48.68 | $49.86 | $47.51 | $48.79 | $48.40 | 373,440 |
| 2021-04-28 | $52.00 | $52.03 | $48.73 | $49.09 | $48.70 | 287,404 |
| 2021-04-27 | $52.10 | $53.47 | $50.94 | $50.99 | $50.58 | 450,788 |
| 2021-04-26 | $48.19 | $49.05 | $46.90 | $48.58 | $48.19 | 178,620 |
| 2021-04-23 | $46.71 | $48.11 | $46.51 | $48.05 | $47.67 | 128,128 |
| 2021-04-22 | $47.21 | $48.30 | $46.36 | $46.75 | $46.38 | 155,094 |
| 2021-04-21 | $45.88 | $47.15 | $45.54 | $47.09 | $46.71 | 214,649 |
| 2021-04-20 | $46.90 | $47.22 | $44.55 | $46.00 | $45.63 | 260,973 |
| 2021-04-19 | $49.41 | $49.82 | $46.56 | $47.01 | $46.63 | 280,275 |
| 2021-04-16 | $49.98 | $50.14 | $49.05 | $49.81 | $49.41 | 96,651 |
| 2021-04-15 | $50.10 | $50.10 | $48.76 | $49.56 | $49.16 | 84,384 |
| 2021-04-14 | $49.93 | $50.31 | $49.02 | $49.66 | $49.26 | 107,583 |
| 2021-04-13 | $50.34 | $50.34 | $49.16 | $49.99 | $49.59 | 101,162 |
| 2021-04-12 | $51.43 | $51.69 | $49.78 | $50.34 | $49.94 | 90,176 |
| 2021-04-09 | $51.74 | $52.32 | $51.02 | $51.34 | $50.93 | 45,941 |
| 2021-04-08 | $50.70 | $52.05 | $49.91 | $52.00 | $51.58 | 80,957 |
| 2021-04-07 | $51.39 | $51.39 | $49.16 | $50.43 | $50.03 | 108,167 |
| 2021-04-06 | $50.98 | $51.49 | $50.29 | $50.84 | $50.43 | 63,007 |
| 2021-04-05 | $52.88 | $52.88 | $50.44 | $50.98 | $50.57 | 145,927 |
| 2021-04-01 | $52.59 | $54.84 | $52.00 | $52.38 | $51.96 | 254,248 |
| 2021-03-31 | $51.46 | $52.95 | $51.46 | $52.17 | $51.75 | 201,469 |
| 2021-03-30 | $50.70 | $51.64 | $49.86 | $51.26 | $50.85 | 208,192 |
| 2021-03-29 | $52.00 | $52.91 | $50.40 | $50.75 | $50.34 | 137,030 |
| 2021-03-26 | $52.42 | $52.58 | $51.54 | $52.27 | $51.85 | 206,340 |
| 2021-03-25 | $50.70 | $52.23 | $49.67 | $51.96 | $51.54 | 217,909 |
| 2021-03-24 | $50.96 | $51.91 | $50.58 | $51.13 | $50.72 | 174,930 |
| 2021-03-23 | $52.83 | $53.40 | $50.09 | $50.74 | $50.33 | 331,730 |
| 2021-03-22 | $52.17 | $53.40 | $51.21 | $53.06 | $52.64 | 131,999 |
| 2021-03-19 | $51.81 | $52.54 | $50.71 | $52.15 | $51.73 | 187,823 |
| 2021-03-18 | $51.65 | $52.89 | $51.46 | $51.59 | $51.18 | 114,474 |
| 2021-03-17 | $50.52 | $52.26 | $50.33 | $52.05 | $51.58 | 118,629 |
| 2021-03-16 | $52.58 | $53.34 | $50.37 | $50.99 | $50.53 | 160,264 |
| 2021-03-15 | $52.60 | $53.55 | $52.08 | $52.77 | $52.29 | 96,063 |
| 2021-03-12 | $51.60 | $52.90 | $51.60 | $52.74 | $52.26 | 154,286 |
| 2021-03-11 | $51.00 | $51.81 | $50.40 | $51.54 | $51.07 | 165,705 |
| 2021-03-10 | $50.02 | $52.12 | $50.02 | $50.57 | $50.11 | 184,740 |
| 2021-03-09 | $49.30 | $50.29 | $48.40 | $49.76 | $49.31 | 209,877 |
| 2021-03-08 | $47.86 | $49.18 | $47.86 | $48.46 | $48.02 | 217,171 |
| 2021-03-05 | $47.81 | $48.37 | $45.80 | $48.13 | $47.69 | 305,257 |
| 2021-03-04 | $48.97 | $49.90 | $46.58 | $47.52 | $47.09 | 305,301 |
| 2021-03-03 | $50.10 | $50.49 | $48.97 | $48.97 | $48.53 | 282,932 |
| 2021-03-02 | $51.47 | $51.47 | $48.84 | $49.88 | $49.43 | 236,913 |
| 2021-03-01 | $50.04 | $52.29 | $50.04 | $51.59 | $51.12 | 178,792 |
| 2021-02-26 | $50.88 | $51.02 | $49.00 | $49.20 | $48.75 | 170,593 |
| 2021-02-25 | $51.92 | $52.64 | $49.98 | $50.43 | $49.97 | 169,687 |
| 2021-02-24 | $51.54 | $52.86 | $51.10 | $52.21 | $51.74 | 271,378 |
| 2021-02-23 | $49.23 | $51.51 | $48.00 | $51.28 | $50.82 | 309,030 |
| 2021-02-22 | $51.06 | $51.06 | $49.39 | $49.75 | $49.30 | 180,335 |
| 2021-02-19 | $51.89 | $52.80 | $51.05 | $51.48 | $51.01 | 185,526 |
| 2021-02-18 | $52.55 | $53.48 | $50.87 | $51.75 | $51.28 | 261,624 |
| 2021-02-17 | $52.73 | $53.37 | $51.36 | $52.98 | $52.50 | 244,618 |
| 2021-02-16 | $56.57 | $56.63 | $52.60 | $53.44 | $52.96 | 610,743 |
| 2021-02-12 | $57.08 | $61.08 | $55.40 | $59.00 | $58.47 | 504,086 |
| 2021-02-11 | $55.60 | $57.61 | $53.54 | $57.40 | $56.88 | 368,815 |
| 2021-02-10 | $55.95 | $57.28 | $52.38 | $54.81 | $54.31 | 297,254 |
| 2021-02-09 | $55.56 | $57.44 | $55.43 | $56.70 | $56.19 | 264,976 |
| 2021-02-08 | $54.57 | $56.63 | $54.32 | $55.74 | $55.24 | 272,114 |
| 2021-02-05 | $54.00 | $55.16 | $53.05 | $54.25 | $53.76 | 264,440 |
| 2021-02-04 | $52.01 | $53.71 | $52.01 | $53.43 | $52.95 | 139,578 |
| 2021-02-03 | $51.79 | $53.44 | $50.89 | $51.96 | $51.49 | 183,304 |
| 2021-02-02 | $52.11 | $54.90 | $50.00 | $50.61 | $50.15 | 231,598 |
| 2021-02-01 | $48.91 | $52.31 | $46.82 | $51.62 | $51.15 | 455,449 |
| 2021-01-29 | $47.05 | $47.89 | $46.05 | $47.10 | $46.67 | 262,076 |
| 2021-01-28 | $45.55 | $47.62 | $45.33 | $47.25 | $46.82 | 173,048 |
| 2021-01-27 | $45.22 | $46.00 | $43.77 | $45.27 | $44.86 | 285,256 |
| 2021-01-26 | $45.10 | $46.56 | $44.33 | $46.06 | $45.64 | 218,633 |
| 2021-01-25 | $45.01 | $45.99 | $43.78 | $45.08 | $44.67 | 117,159 |
| 2021-01-22 | $44.58 | $45.41 | $43.87 | $45.24 | $44.83 | 92,997 |
| 2021-01-21 | $45.13 | $45.82 | $44.36 | $45.10 | $44.69 | 108,958 |
| 2021-01-20 | $45.16 | $45.82 | $43.82 | $45.06 | $44.65 | 130,040 |
| 2021-01-19 | $44.81 | $45.77 | $44.67 | $45.12 | $44.71 | 132,428 |
| 2021-01-15 | $44.11 | $44.55 | $42.51 | $44.18 | $43.78 | 162,071 |
| 2021-01-14 | $44.62 | $46.26 | $44.40 | $44.57 | $44.17 | 86,064 |
| 2021-01-13 | $44.09 | $44.73 | $43.88 | $44.40 | $44.00 | 118,565 |
| 2021-01-12 | $45.13 | $46.48 | $43.96 | $44.32 | $43.92 | 101,934 |
| 2021-01-11 | $44.91 | $46.34 | $44.91 | $45.16 | $44.75 | 99,138 |
| 2021-01-08 | $48.02 | $48.10 | $44.56 | $45.52 | $45.11 | 144,872 |
| 2021-01-07 | $48.19 | $48.55 | $46.43 | $47.78 | $47.35 | 206,169 |
| 2021-01-06 | $43.98 | $47.25 | $43.98 | $46.77 | $46.35 | 284,539 |
| 2021-01-05 | $43.01 | $43.82 | $42.73 | $43.67 | $43.27 | 109,125 |
| 2021-01-04 | $44.79 | $44.80 | $42.14 | $43.02 | $42.63 | 109,727 |
| 2020-12-31 | $44.62 | $44.73 | $44.02 | $44.56 | $44.16 | 83,492 |
| 2020-12-30 | $45.12 | $45.62 | $44.05 | $44.59 | $44.19 | 81,795 |
| 2020-12-29 | $46.46 | $46.46 | $44.51 | $44.93 | $44.52 | 97,262 |
| 2020-12-28 | $47.58 | $47.95 | $46.01 | $46.42 | $46.00 | 129,166 |
| 2020-12-24 | $46.17 | $47.38 | $46.17 | $47.00 | $46.57 | 70,427 |
| 2020-12-23 | $44.69 | $46.18 | $44.69 | $46.03 | $45.61 | 90,287 |
| 2020-12-22 | $44.98 | $44.99 | $44.14 | $44.73 | $44.32 | 106,148 |
| 2020-12-21 | $43.60 | $44.44 | $42.52 | $44.21 | $43.81 | 159,228 |
| 2020-12-18 | $43.26 | $44.33 | $43.05 | $44.33 | $43.93 | 377,865 |
| 2020-12-17 | $42.90 | $43.82 | $42.50 | $43.22 | $42.83 | 100,755 |
| 2020-12-16 | $42.00 | $43.19 | $42.00 | $42.71 | $42.27 | 131,696 |
| 2020-12-15 | $42.55 | $43.35 | $41.83 | $42.03 | $41.60 | 167,430 |
| 2020-12-14 | $44.14 | $44.24 | $42.10 | $42.50 | $42.07 | 180,404 |
| 2020-12-11 | $43.36 | $44.33 | $42.80 | $43.85 | $43.40 | 200,211 |
| 2020-12-10 | $42.66 | $43.46 | $42.15 | $43.19 | $42.75 | 173,950 |
| 2020-12-09 | $42.50 | $42.76 | $41.26 | $42.60 | $42.17 | 309,147 |
| 2020-12-08 | $40.26 | $42.75 | $40.25 | $42.48 | $42.05 | 305,528 |
| 2020-12-07 | $40.79 | $41.19 | $40.18 | $40.65 | $40.24 | 125,592 |
| 2020-12-04 | $40.35 | $41.24 | $40.25 | $40.31 | $39.90 | 134,888 |
| 2020-12-03 | $39.59 | $40.25 | $39.42 | $39.94 | $39.53 | 48,136 |
| 2020-12-02 | $40.08 | $40.22 | $38.85 | $39.82 | $39.41 | 91,545 |
| 2020-12-01 | $39.42 | $40.59 | $39.34 | $40.36 | $39.95 | 91,036 |
| 2020-11-30 | $39.39 | $39.59 | $38.03 | $39.02 | $38.62 | 151,903 |
| 2020-11-27 | $38.25 | $39.31 | $37.54 | $39.12 | $38.72 | 83,962 |
| 2020-11-25 | $38.99 | $39.39 | $37.91 | $38.41 | $38.02 | 118,210 |
| 2020-11-24 | $38.78 | $39.91 | $38.51 | $38.99 | $38.59 | 112,947 |
| 2020-11-23 | $38.73 | $38.98 | $37.83 | $38.44 | $38.05 | 92,992 |
| 2020-11-20 | $38.50 | $38.82 | $37.70 | $38.44 | $38.05 | 96,609 |
| 2020-11-19 | $38.38 | $39.27 | $38.19 | $38.75 | $38.35 | 72,331 |
| 2020-11-18 | $40.66 | $41.82 | $38.34 | $38.54 | $38.15 | 173,465 |
| 2020-11-17 | $39.22 | $40.64 | $39.00 | $40.52 | $40.11 | 123,650 |
| 2020-11-16 | $39.24 | $39.45 | $38.87 | $39.40 | $39.00 | 147,129 |
| 2020-11-13 | $38.08 | $38.82 | $37.93 | $38.79 | $38.39 | 330,806 |
| 2020-11-12 | $39.00 | $39.10 | $37.55 | $37.90 | $37.51 | 118,689 |
| 2020-11-11 | $39.24 | $39.58 | $38.11 | $39.58 | $39.18 | 159,214 |
| 2020-11-10 | $38.08 | $39.25 | $37.76 | $38.97 | $38.57 | 166,468 |
| 2020-11-09 | $39.47 | $41.71 | $37.80 | $37.80 | $37.41 | 150,433 |
| 2020-11-06 | $37.99 | $38.91 | $37.23 | $38.40 | $38.01 | 169,486 |
| 2020-11-05 | $36.52 | $37.99 | $36.40 | $37.59 | $37.21 | 150,512 |
| 2020-11-04 | $36.72 | $37.09 | $36.20 | $36.41 | $36.04 | 115,811 |
| 2020-11-03 | $37.23 | $37.50 | $35.60 | $36.74 | $36.37 | 170,628 |
| 2020-11-02 | $37.77 | $38.18 | $36.77 | $37.05 | $36.67 | 136,052 |
| 2020-10-30 | $36.65 | $38.37 | $36.65 | $37.47 | $37.09 | 134,889 |
| 2020-10-29 | $37.73 | $37.76 | $35.82 | $36.86 | $36.48 | 216,102 |
| 2020-10-28 | $38.06 | $38.50 | $36.40 | $37.73 | $37.35 | 328,377 |
| 2020-10-27 | $34.92 | $39.42 | $34.81 | $37.25 | $36.87 | 764,327 |
| 2020-10-26 | $31.32 | $32.94 | $31.27 | $32.93 | $32.59 | 142,301 |
| 2020-10-23 | $31.60 | $31.78 | $31.46 | $31.68 | $31.36 | 45,074 |
| 2020-10-22 | $30.77 | $31.98 | $30.35 | $31.42 | $31.10 | 127,389 |
| 2020-10-21 | $30.90 | $30.95 | $30.56 | $30.66 | $30.35 | 75,303 |
| 2020-10-20 | $31.70 | $31.70 | $30.61 | $31.01 | $30.69 | 89,878 |
| 2020-10-19 | $32.05 | $32.32 | $31.46 | $31.53 | $31.21 | 80,704 |
| 2020-10-16 | $31.86 | $32.45 | $31.62 | $31.88 | $31.55 | 167,276 |
| 2020-10-15 | $30.71 | $32.05 | $30.69 | $31.91 | $31.58 | 132,436 |
| 2020-10-14 | $30.75 | $31.30 | $30.40 | $31.10 | $30.78 | 118,642 |
| 2020-10-13 | $30.35 | $30.78 | $29.72 | $30.75 | $30.44 | 119,860 |
| 2020-10-12 | $30.20 | $30.52 | $29.63 | $30.40 | $30.09 | 85,565 |
| 2020-10-09 | $30.05 | $30.80 | $29.93 | $30.20 | $29.89 | 72,795 |
| 2020-10-08 | $30.79 | $30.86 | $29.37 | $29.76 | $29.46 | 171,745 |
| 2020-10-07 | $29.92 | $30.77 | $29.77 | $30.54 | $30.23 | 83,800 |
| 2020-10-06 | $30.53 | $30.84 | $29.37 | $29.59 | $29.29 | 113,422 |
| 2020-10-05 | $27.96 | $30.40 | $27.67 | $30.35 | $30.04 | 342,587 |
| 2020-10-02 | $26.09 | $27.46 | $25.99 | $27.16 | $26.88 | 103,680 |
| 2020-10-01 | $27.97 | $28.00 | $26.18 | $26.41 | $26.14 | 349,995 |
| 2020-09-30 | $27.89 | $28.22 | $27.84 | $27.90 | $27.62 | 207,282 |
| 2020-09-29 | $28.39 | $28.65 | $27.94 | $28.02 | $27.73 | 107,112 |
| 2020-09-28 | $28.87 | $29.08 | $28.09 | $28.38 | $28.09 | 100,220 |
| 2020-09-25 | $28.25 | $28.62 | $28.05 | $28.54 | $28.25 | 72,846 |
| 2020-09-24 | $27.82 | $28.61 | $27.42 | $28.37 | $28.08 | 118,715 |
| 2020-09-23 | $28.62 | $28.74 | $27.61 | $27.74 | $27.46 | 152,857 |
| 2020-09-22 | $29.13 | $29.21 | $28.39 | $28.69 | $28.40 | 115,994 |
| 2020-09-21 | $29.51 | $29.51 | $28.62 | $29.02 | $28.72 | 105,974 |
| 2020-09-18 | $30.57 | $31.29 | $29.02 | $29.99 | $29.68 | 457,707 |
| 2020-09-17 | $30.91 | $31.16 | $30.27 | $30.61 | $30.30 | 195,244 |
| 2020-09-16 | $32.14 | $32.39 | $31.12 | $31.25 | $30.88 | 125,869 |
| 2020-09-15 | $31.28 | $32.22 | $31.18 | $31.89 | $31.51 | 185,696 |
| 2020-09-14 | $31.44 | $31.54 | $30.95 | $31.06 | $30.69 | 128,984 |
| 2020-09-11 | $30.45 | $31.37 | $30.35 | $31.26 | $30.89 | 121,615 |
| 2020-09-10 | $30.00 | $30.76 | $30.00 | $30.33 | $29.97 | 138,510 |
| 2020-09-09 | $29.75 | $30.18 | $29.48 | $29.98 | $29.63 | 108,701 |
| 2020-09-08 | $28.46 | $29.79 | $27.78 | $29.53 | $29.18 | 188,562 |
| 2020-09-04 | $29.35 | $29.75 | $28.36 | $28.39 | $28.05 | 94,735 |
| 2020-09-03 | $28.78 | $29.43 | $28.78 | $29.12 | $28.78 | 130,187 |
| 2020-09-02 | $29.03 | $29.25 | $28.47 | $28.79 | $28.45 | 71,131 |
| 2020-09-01 | $28.85 | $29.43 | $28.67 | $29.05 | $28.71 | 86,851 |
| 2020-08-31 | $29.15 | $29.35 | $28.62 | $28.90 | $28.56 | 104,876 |
| 2020-08-28 | $29.26 | $29.36 | $28.61 | $29.32 | $28.97 | 73,310 |
| 2020-08-27 | $28.72 | $29.15 | $28.03 | $28.86 | $28.52 | 114,743 |
| 2020-08-26 | $28.75 | $29.07 | $28.22 | $28.52 | $28.18 | 148,353 |
| 2020-08-25 | $29.55 | $29.55 | $28.58 | $28.66 | $28.32 | 107,636 |
| 2020-08-24 | $29.61 | $29.86 | $28.59 | $29.27 | $28.92 | 269,785 |
| 2020-08-21 | $29.81 | $29.95 | $29.20 | $29.46 | $29.11 | 117,757 |
| 2020-08-20 | $30.25 | $30.75 | $29.49 | $29.98 | $29.63 | 177,672 |
| 2020-08-19 | $31.39 | $31.66 | $30.16 | $30.50 | $30.14 | 120,154 |
| 2020-08-18 | $30.87 | $31.94 | $30.60 | $31.04 | $30.67 | 231,256 |
| 2020-08-17 | $29.05 | $31.46 | $29.05 | $30.73 | $30.37 | 241,320 |
| 2020-08-14 | $29.18 | $29.35 | $27.65 | $28.80 | $28.46 | 401,083 |
| 2020-08-13 | $29.82 | $30.00 | $29.29 | $29.33 | $28.98 | 148,797 |
| 2020-08-12 | $30.10 | $30.28 | $29.77 | $29.97 | $29.62 | 156,966 |
| 2020-08-11 | $30.25 | $30.37 | $29.67 | $29.80 | $29.45 | 223,768 |
| 2020-08-10 | $30.86 | $30.88 | $29.90 | $30.00 | $29.65 | 314,640 |
| 2020-08-07 | $31.42 | $31.50 | $30.46 | $30.58 | $30.22 | 170,110 |
| 2020-08-06 | $31.60 | $32.12 | $30.75 | $31.45 | $31.08 | 111,367 |
| 2020-08-05 | $32.16 | $32.16 | $31.19 | $31.62 | $31.25 | 120,569 |
| 2020-08-04 | $32.51 | $32.51 | $31.37 | $31.79 | $31.41 | 104,104 |
| 2020-08-03 | $33.05 | $33.13 | $32.34 | $32.71 | $32.32 | 172,870 |
| 2020-07-31 | $32.78 | $33.03 | $31.12 | $32.88 | $32.49 | 189,975 |
| 2020-07-30 | $33.33 | $33.62 | $32.24 | $33.10 | $32.71 | 187,729 |
| 2020-07-29 | $33.90 | $34.56 | $33.31 | $33.75 | $33.35 | 259,338 |
| 2020-07-28 | $31.10 | $34.32 | $31.10 | $33.24 | $32.85 | 666,371 |
| 2020-07-27 | $29.65 | $30.61 | $29.50 | $30.38 | $30.02 | 144,007 |
| 2020-07-24 | $29.99 | $30.44 | $29.40 | $29.67 | $29.32 | 133,058 |
| 2020-07-23 | $30.63 | $31.12 | $29.75 | $30.31 | $29.95 | 165,912 |
| 2020-07-22 | $29.74 | $31.33 | $28.83 | $30.36 | $30.00 | 538,409 |
| 2020-07-21 | $29.17 | $30.25 | $28.95 | $29.83 | $29.48 | 192,132 |
| 2020-07-20 | $29.95 | $30.00 | $28.26 | $28.65 | $28.31 | 192,823 |
| 2020-07-17 | $29.60 | $30.30 | $28.62 | $29.95 | $29.60 | 441,311 |
| 2020-07-16 | $29.19 | $30.38 | $28.82 | $29.53 | $29.18 | 151,481 |
| 2020-07-15 | $29.11 | $30.35 | $28.87 | $29.13 | $28.79 | 592,511 |
| 2020-07-14 | $26.55 | $28.57 | $26.45 | $28.53 | $28.19 | 272,986 |
| 2020-07-13 | $26.37 | $27.28 | $26.31 | $26.51 | $26.20 | 218,653 |
| 2020-07-10 | $25.96 | $26.50 | $25.68 | $26.17 | $25.86 | 356,762 |
| 2020-07-09 | $27.07 | $27.45 | $25.59 | $25.82 | $25.51 | 1,340,036 |
| 2020-07-08 | $24.99 | $26.58 | $24.85 | $26.46 | $26.15 | 223,740 |
| 2020-07-07 | $24.29 | $24.71 | $24.10 | $24.42 | $24.13 | 54,435 |
| 2020-07-06 | $25.25 | $25.25 | $24.42 | $24.48 | $24.19 | 40,332 |
| 2020-07-02 | $24.44 | $25.20 | $24.44 | $24.96 | $24.67 | 60,131 |
| 2020-07-01 | $24.87 | $25.45 | $24.00 | $24.10 | $23.82 | 62,722 |
| 2020-06-30 | $24.77 | $25.16 | $24.54 | $24.91 | $24.62 | 53,443 |
| 2020-06-29 | $23.86 | $25.00 | $23.81 | $24.99 | $24.69 | 41,201 |
| 2020-06-26 | $24.19 | $24.55 | $23.58 | $23.59 | $23.31 | 112,580 |
| 2020-06-25 | $24.02 | $24.40 | $23.78 | $24.34 | $24.05 | 48,381 |
| 2020-06-24 | $24.76 | $24.89 | $23.88 | $24.15 | $23.86 | 86,335 |
| 2020-06-23 | $25.09 | $25.49 | $24.81 | $24.83 | $24.54 | 72,703 |
| 2020-06-22 | $25.57 | $25.75 | $24.35 | $24.83 | $24.54 | 79,711 |
| 2020-06-19 | $25.16 | $26.75 | $24.99 | $25.56 | $25.26 | 123,403 |
| 2020-06-18 | $24.88 | $25.18 | $24.59 | $25.03 | $24.73 | 65,139 |
| 2020-06-17 | $25.27 | $25.56 | $24.76 | $25.21 | $24.86 | 75,633 |
| 2020-06-16 | $25.90 | $25.90 | $25.03 | $25.20 | $24.85 | 46,186 |
| 2020-06-15 | $24.14 | $25.28 | $23.82 | $25.13 | $24.78 | 76,301 |
| 2020-06-12 | $24.87 | $25.05 | $23.94 | $24.60 | $24.26 | 76,993 |
| 2020-06-11 | $23.73 | $24.75 | $23.73 | $24.10 | $23.77 | 86,962 |
| 2020-06-10 | $25.26 | $25.52 | $24.22 | $24.71 | $24.37 | 55,499 |
| 2020-06-09 | $25.21 | $25.49 | $24.85 | $25.40 | $25.05 | 74,490 |
| 2020-06-08 | $25.40 | $25.83 | $25.17 | $25.65 | $25.30 | 97,429 |
| 2020-06-05 | $25.00 | $25.49 | $24.87 | $25.05 | $24.70 | 87,520 |
| 2020-06-04 | $23.79 | $24.84 | $23.60 | $24.42 | $24.08 | 86,807 |
| 2020-06-03 | $24.69 | $24.94 | $23.80 | $23.94 | $23.61 | 95,752 |
| 2020-06-02 | $24.35 | $24.65 | $23.94 | $24.30 | $23.96 | 60,426 |
| 2020-06-01 | $24.19 | $24.73 | $24.02 | $24.31 | $23.97 | 54,919 |
| 2020-05-29 | $24.90 | $25.22 | $23.70 | $23.99 | $23.66 | 99,236 |
| 2020-05-28 | $25.00 | $26.22 | $24.75 | $25.13 | $24.78 | 93,264 |
| 2020-05-27 | $24.00 | $24.95 | $23.95 | $24.87 | $24.53 | 85,868 |
| 2020-05-26 | $23.49 | $23.91 | $23.37 | $23.76 | $23.43 | 96,058 |
| 2020-05-22 | $22.87 | $22.96 | $22.25 | $22.96 | $22.64 | 70,151 |
| 2020-05-21 | $22.32 | $22.86 | $21.86 | $22.63 | $22.32 | 50,782 |
| 2020-05-20 | $22.04 | $22.44 | $21.55 | $22.40 | $22.09 | 45,501 |
| 2020-05-19 | $21.55 | $22.19 | $21.16 | $21.45 | $21.15 | 68,634 |
| 2020-05-18 | $21.71 | $22.80 | $21.60 | $21.63 | $21.33 | 93,313 |
| 2020-05-15 | $21.50 | $22.07 | $21.20 | $21.52 | $21.22 | 54,783 |
| 2020-05-14 | $21.34 | $21.81 | $20.82 | $21.46 | $21.16 | 140,078 |
| 2020-05-13 | $22.88 | $23.38 | $21.05 | $21.81 | $21.51 | 103,787 |
| 2020-05-12 | $23.42 | $23.53 | $22.87 | $23.00 | $22.68 | 75,175 |
| 2020-05-11 | $23.56 | $23.59 | $22.43 | $23.42 | $23.10 | 83,676 |
| 2020-05-08 | $22.95 | $24.04 | $22.88 | $23.87 | $23.54 | 100,629 |
| 2020-05-07 | $23.26 | $23.58 | $22.40 | $22.56 | $22.25 | 96,825 |
| 2020-05-06 | $23.20 | $23.51 | $22.09 | $22.97 | $22.65 | 104,650 |
| 2020-05-05 | $23.73 | $24.46 | $23.06 | $23.13 | $22.81 | 172,731 |
| 2020-05-04 | $23.07 | $24.33 | $22.91 | $23.29 | $22.97 | 126,964 |
| 2020-05-01 | $22.92 | $23.93 | $22.37 | $23.40 | $23.08 | 162,492 |
| 2020-04-30 | $22.14 | $24.15 | $21.49 | $23.30 | $22.98 | 217,480 |
| 2020-04-29 | $23.62 | $23.75 | $21.91 | $22.14 | $21.83 | 191,614 |
| 2020-04-28 | $23.50 | $25.00 | $22.34 | $23.03 | $22.71 | 259,058 |
| 2020-04-27 | $21.20 | $22.25 | $20.74 | $21.62 | $21.32 | 148,621 |
| 2020-04-24 | $20.12 | $20.82 | $20.04 | $20.69 | $20.40 | 52,821 |
| 2020-04-23 | $20.18 | $20.69 | $19.96 | $20.14 | $19.86 | 75,696 |
| 2020-04-22 | $20.19 | $20.77 | $19.93 | $20.05 | $19.77 | 151,967 |
| 2020-04-21 | $19.60 | $20.09 | $19.50 | $19.68 | $19.41 | 79,012 |
| 2020-04-20 | $20.67 | $20.96 | $19.94 | $20.05 | $19.77 | 113,799 |
| 2020-04-17 | $21.42 | $21.97 | $20.22 | $20.83 | $20.54 | 111,550 |
| 2020-04-16 | $21.03 | $21.76 | $20.34 | $20.99 | $20.70 | 117,647 |
| 2020-04-15 | $21.35 | $21.93 | $20.54 | $21.13 | $20.84 | 106,359 |
| 2020-04-14 | $22.36 | $22.74 | $21.20 | $21.98 | $21.68 | 116,283 |
| 2020-04-13 | $22.44 | $22.51 | $21.21 | $22.01 | $21.71 | 108,818 |
| 2020-04-09 | $20.59 | $22.16 | $20.41 | $21.94 | $21.64 | 186,423 |
| 2020-04-08 | $20.69 | $21.00 | $19.12 | $20.48 | $20.20 | 235,053 |
| 2020-04-07 | $21.45 | $22.24 | $21.03 | $21.36 | $21.07 | 72,206 |
| 2020-04-06 | $21.97 | $21.97 | $20.34 | $20.81 | $20.52 | 98,367 |
| 2020-04-03 | $19.79 | $21.47 | $19.65 | $20.85 | $20.56 | 140,455 |
| 2020-04-02 | $19.92 | $20.79 | $19.52 | $19.83 | $19.56 | 103,599 |
| 2020-04-01 | $20.21 | $20.86 | $19.14 | $20.24 | $19.96 | 196,623 |
| 2020-03-31 | $21.28 | $22.88 | $20.23 | $21.11 | $20.82 | 330,790 |
| 2020-03-30 | $20.68 | $22.29 | $20.68 | $21.52 | $21.22 | 86,536 |
| 2020-03-27 | $20.29 | $21.53 | $19.82 | $20.58 | $20.30 | 77,371 |
| 2020-03-26 | $21.80 | $22.45 | $20.70 | $21.41 | $21.11 | 131,129 |
| 2020-03-25 | $20.07 | $22.50 | $20.07 | $21.80 | $21.50 | 323,090 |
| 2020-03-24 | $17.16 | $19.91 | $17.02 | $19.68 | $19.41 | 172,049 |
| 2020-03-23 | $16.39 | $17.04 | $14.91 | $16.49 | $16.26 | 126,162 |
| 2020-03-20 | $17.11 | $17.50 | $15.50 | $16.35 | $16.12 | 209,704 |
| 2020-03-19 | $14.69 | $17.48 | $14.09 | $17.30 | $17.06 | 234,942 |
| 2020-03-18 | $15.12 | $17.24 | $14.37 | $14.85 | $14.60 | 295,217 |
| 2020-03-17 | $15.86 | $16.82 | $15.04 | $15.69 | $15.43 | 335,804 |
| 2020-03-16 | $16.75 | $18.40 | $15.18 | $15.43 | $15.17 | 291,643 |
| 2020-03-13 | $18.08 | $18.96 | $17.04 | $18.95 | $18.63 | 192,863 |
| 2020-03-12 | $19.05 | $19.58 | $16.90 | $17.09 | $16.81 | 264,957 |
| 2020-03-11 | $21.45 | $21.98 | $19.65 | $20.29 | $19.95 | 168,624 |
| 2020-03-10 | $22.50 | $22.94 | $21.18 | $21.98 | $21.61 | 178,186 |
| 2020-03-09 | $22.98 | $23.21 | $21.75 | $22.02 | $21.65 | 300,392 |
| 2020-03-06 | $23.78 | $24.28 | $23.29 | $23.96 | $23.56 | 134,296 |
| 2020-03-05 | $26.01 | $26.10 | $24.27 | $24.46 | $24.05 | 117,397 |
| 2020-03-04 | $25.95 | $26.34 | $25.50 | $25.93 | $25.50 | 113,559 |
| 2020-03-03 | $25.92 | $26.60 | $25.23 | $25.59 | $25.16 | 158,579 |
| 2020-03-02 | $26.21 | $26.47 | $25.25 | $25.88 | $25.45 | 190,061 |
| 2020-02-28 | $24.96 | $26.22 | $24.24 | $26.15 | $25.72 | 284,868 |
| 2020-02-27 | $24.73 | $26.04 | $24.08 | $25.41 | $24.99 | 232,317 |
| 2020-02-26 | $22.57 | $26.79 | $22.45 | $25.35 | $24.93 | 444,989 |
| 2020-02-25 | $23.94 | $23.94 | $22.36 | $22.64 | $22.26 | 230,271 |
| 2020-02-24 | $23.78 | $24.09 | $23.40 | $23.82 | $23.42 | 178,811 |
| 2020-02-21 | $23.60 | $24.29 | $23.23 | $24.25 | $23.85 | 111,283 |
| 2020-02-20 | $23.35 | $23.84 | $23.16 | $23.47 | $23.08 | 103,633 |
| 2020-02-19 | $22.62 | $23.49 | $22.62 | $23.47 | $23.08 | 97,479 |
| 2020-02-18 | $21.70 | $22.59 | $21.70 | $22.53 | $22.16 | 223,399 |
| 2020-02-14 | $22.14 | $22.38 | $21.65 | $21.75 | $21.39 | 124,264 |
| 2020-02-13 | $22.10 | $22.67 | $22.10 | $22.14 | $21.77 | 76,842 |
| 2020-02-12 | $22.03 | $22.30 | $21.88 | $22.15 | $21.78 | 311,201 |
| 2020-02-11 | $22.25 | $22.33 | $21.91 | $21.98 | $21.61 | 124,758 |
| 2020-02-10 | $21.73 | $22.93 | $21.70 | $22.15 | $21.78 | 149,683 |
| 2020-02-07 | $22.01 | $22.14 | $21.10 | $21.53 | $21.17 | 215,864 |
| 2020-02-06 | $21.50 | $22.19 | $21.28 | $22.06 | $21.69 | 350,980 |
| 2020-02-05 | $21.87 | $22.24 | $21.40 | $21.62 | $21.26 | 200,073 |
| 2020-02-04 | $22.77 | $22.87 | $21.69 | $21.72 | $21.36 | 227,689 |
| 2020-02-03 | $22.87 | $23.01 | $22.28 | $22.58 | $22.20 | 145,666 |
| 2020-01-31 | $23.40 | $23.61 | $22.79 | $22.84 | $22.46 | 136,456 |
| 2020-01-30 | $24.09 | $24.10 | $22.88 | $23.45 | $23.06 | 188,093 |
| 2020-01-29 | $24.22 | $24.50 | $23.87 | $24.26 | $23.86 | 97,613 |
| 2020-01-28 | $25.17 | $25.21 | $24.26 | $24.29 | $23.89 | 136,531 |
| 2020-01-27 | $25.50 | $25.91 | $25.14 | $25.17 | $24.75 | 78,912 |
| 2020-01-24 | $26.26 | $26.26 | $25.51 | $25.76 | $25.33 | 151,775 |
| 2020-01-23 | $26.87 | $26.87 | $26.09 | $26.22 | $25.78 | 82,339 |
| 2020-01-22 | $27.11 | $27.49 | $26.68 | $26.91 | $26.46 | 70,106 |
| 2020-01-21 | $27.31 | $27.41 | $26.79 | $27.07 | $26.62 | 82,775 |
| 2020-01-17 | $28.26 | $28.26 | $27.41 | $27.48 | $27.02 | 50,297 |
| 2020-01-16 | $27.95 | $28.70 | $27.95 | $28.12 | $27.65 | 80,561 |
| 2020-01-15 | $28.32 | $28.42 | $27.27 | $27.86 | $27.40 | 145,557 |
| 2020-01-14 | $29.09 | $29.50 | $28.21 | $28.30 | $27.83 | 140,188 |
| 2020-01-13 | $28.97 | $29.13 | $28.57 | $29.05 | $28.57 | 78,875 |
| 2020-01-10 | $29.05 | $29.29 | $28.70 | $28.97 | $28.49 | 122,274 |
| 2020-01-09 | $28.49 | $29.12 | $28.32 | $29.00 | $28.52 | 76,025 |
| 2020-01-08 | $28.71 | $28.90 | $27.66 | $28.58 | $28.10 | 162,738 |
| 2020-01-07 | $27.79 | $28.89 | $27.76 | $28.71 | $28.23 | 115,456 |
| 2020-01-06 | $27.99 | $28.46 | $27.56 | $28.00 | $27.53 | 95,690 |
| 2020-01-03 | $27.81 | $28.30 | $27.52 | $27.89 | $27.43 | 107,091 |
| 2020-01-02 | $28.45 | $29.08 | $27.50 | $28.01 | $27.54 | 187,792 |
| 2019-12-31 | $27.53 | $28.66 | $27.50 | $28.60 | $28.12 | 220,696 |
| 2019-12-30 | $27.59 | $27.80 | $27.08 | $27.62 | $27.16 | 114,682 |
| 2019-12-27 | $27.30 | $27.77 | $27.22 | $27.57 | $27.11 | 73,514 |
| 2019-12-26 | $27.50 | $27.76 | $27.02 | $27.22 | $26.77 | 67,453 |
| 2019-12-24 | $26.97 | $27.80 | $26.86 | $27.40 | $26.94 | 78,209 |
| 2019-12-23 | $26.69 | $27.11 | $26.50 | $26.85 | $26.40 | 75,766 |
| 2019-12-20 | $26.49 | $26.88 | $26.35 | $26.58 | $26.14 | 95,966 |
| 2019-12-19 | $26.75 | $26.94 | $26.22 | $26.36 | $25.92 | 86,284 |
| 2019-12-18 | $25.99 | $26.69 | $25.87 | $26.64 | $26.15 | 97,369 |
| 2019-12-17 | $26.03 | $26.45 | $25.80 | $26.03 | $25.55 | 117,968 |
| 2019-12-16 | $26.28 | $26.35 | $25.72 | $26.02 | $25.54 | 117,694 |
| 2019-12-13 | $26.09 | $26.29 | $25.93 | $26.12 | $25.64 | 71,994 |
| 2019-12-12 | $26.37 | $26.77 | $25.88 | $26.06 | $25.58 | 154,406 |
| 2019-12-11 | $26.81 | $27.18 | $26.17 | $26.37 | $25.89 | 106,300 |
| 2019-12-10 | $26.71 | $27.04 | $26.60 | $26.89 | $26.40 | 116,964 |
| 2019-12-09 | $26.20 | $27.00 | $26.20 | $26.77 | $26.28 | 158,177 |
| 2019-12-06 | $26.62 | $26.97 | $26.16 | $26.25 | $25.77 | 185,067 |
| 2019-12-05 | $26.75 | $27.03 | $26.50 | $26.59 | $26.10 | 85,146 |
| 2019-12-04 | $27.05 | $27.29 | $26.64 | $26.74 | $26.25 | 104,549 |
| 2019-12-03 | $26.91 | $27.49 | $26.85 | $27.05 | $26.55 | 129,112 |
| 2019-12-02 | $27.55 | $27.55 | $26.70 | $27.02 | $26.53 | 313,535 |
| 2019-11-29 | $27.45 | $28.19 | $27.25 | $27.61 | $27.10 | 67,406 |
| 2019-11-27 | $27.83 | $28.02 | $27.07 | $27.46 | $26.96 | 126,595 |
| 2019-11-26 | $27.28 | $28.05 | $26.88 | $27.57 | $27.07 | 283,387 |
| 2019-11-25 | $26.75 | $27.15 | $26.36 | $26.83 | $26.34 | 140,768 |
| 2019-11-22 | $26.59 | $26.79 | $26.15 | $26.70 | $26.21 | 87,519 |
| 2019-11-21 | $25.90 | $27.04 | $25.60 | $26.46 | $25.98 | 177,978 |
| 2019-11-20 | $25.42 | $26.45 | $24.50 | $25.91 | $25.44 | 218,092 |
| 2019-11-19 | $27.81 | $27.81 | $25.11 | $25.52 | $25.05 | 356,723 |
| 2019-11-18 | $26.52 | $27.83 | $26.25 | $27.51 | $27.01 | 279,438 |
| 2019-11-15 | $26.40 | $26.92 | $26.07 | $26.45 | $25.97 | 211,963 |
| 2019-11-14 | $26.24 | $26.73 | $26.07 | $26.42 | $25.94 | 158,821 |
| 2019-11-13 | $26.11 | $26.70 | $26.11 | $26.25 | $25.77 | 164,907 |
| 2019-11-12 | $25.84 | $26.40 | $25.72 | $26.32 | $25.84 | 129,335 |
| 2019-11-11 | $26.65 | $26.80 | $25.75 | $25.80 | $25.33 | 274,269 |
| 2019-11-08 | $25.26 | $26.77 | $25.24 | $26.67 | $26.18 | 273,027 |
| 2019-11-07 | $26.33 | $26.33 | $24.92 | $25.21 | $24.75 | 167,229 |
| 2019-11-06 | $25.29 | $26.68 | $24.88 | $26.31 | $25.83 | 261,085 |
| 2019-11-05 | $25.32 | $25.79 | $24.52 | $25.53 | $25.06 | 178,587 |
| 2019-11-04 | $24.43 | $26.95 | $23.92 | $25.45 | $24.98 | 417,143 |
| 2019-11-01 | $24.01 | $27.43 | $23.03 | $24.43 | $23.98 | 783,164 |
| 2019-10-31 | $20.68 | $20.95 | $20.36 | $20.87 | $20.49 | 289,588 |
| 2019-10-30 | $21.03 | $21.19 | $20.10 | $20.55 | $20.17 | 256,399 |
| 2019-10-29 | $21.41 | $21.55 | $20.82 | $21.07 | $20.68 | 179,471 |
| 2019-10-28 | $21.24 | $21.71 | $21.16 | $21.53 | $21.14 | 346,660 |
| 2019-10-25 | $20.84 | $21.29 | $20.48 | $21.25 | $20.86 | 262,053 |
| 2019-10-24 | $21.04 | $21.10 | $20.10 | $20.89 | $20.51 | 187,856 |
| 2019-10-23 | $21.80 | $21.98 | $20.85 | $21.00 | $20.62 | 286,359 |
| 2019-10-22 | $21.63 | $22.17 | $21.50 | $21.84 | $21.44 | 174,250 |
| 2019-10-21 | $21.69 | $22.03 | $21.01 | $21.72 | $21.32 | 487,393 |
| 2019-10-18 | $23.29 | $23.29 | $22.26 | $22.30 | $21.89 | 229,580 |
| 2019-10-17 | $22.47 | $23.85 | $22.22 | $23.54 | $23.11 | 240,996 |
| 2019-10-16 | $22.27 | $22.58 | $21.91 | $22.34 | $21.93 | 95,092 |
| 2019-10-15 | $21.93 | $22.77 | $21.85 | $22.38 | $21.97 | 290,428 |
| 2019-10-14 | $22.57 | $22.79 | $21.38 | $21.91 | $21.51 | 377,155 |
| 2019-10-11 | $23.82 | $23.82 | $22.47 | $22.73 | $22.31 | 242,653 |
| 2019-10-10 | $24.00 | $24.26 | $23.58 | $23.62 | $23.19 | 356,388 |
| 2019-10-09 | $24.05 | $24.29 | $23.45 | $23.99 | $23.55 | 229,796 |
| 2019-10-08 | $23.78 | $24.14 | $23.07 | $23.99 | $23.55 | 296,590 |
| 2019-10-07 | $23.84 | $24.54 | $23.38 | $24.01 | $23.57 | 370,194 |
| 2019-10-04 | $23.28 | $23.88 | $22.68 | $23.86 | $23.42 | 176,318 |
| 2019-10-03 | $23.02 | $23.49 | $22.80 | $23.26 | $22.83 | 248,304 |
| 2019-10-02 | $23.06 | $23.98 | $22.71 | $23.00 | $22.58 | 267,453 |
| 2019-10-01 | $23.21 | $23.82 | $22.78 | $23.22 | $22.79 | 344,862 |
| 2019-09-30 | $22.63 | $23.30 | $22.12 | $23.06 | $22.64 | 738,839 |
| 2019-09-27 | $23.54 | $23.71 | $22.61 | $22.85 | $22.43 | 232,850 |
| 2019-09-26 | $23.50 | $24.46 | $23.03 | $23.53 | $23.10 | 265,337 |
| 2019-09-25 | $24.64 | $25.00 | $23.29 | $23.54 | $23.11 | 315,543 |
| 2019-09-24 | $24.12 | $24.65 | $23.44 | $24.58 | $24.13 | 397,073 |
| 2019-09-23 | $24.94 | $25.72 | $24.07 | $24.08 | $23.64 | 431,117 |
| 2019-09-20 | $24.16 | $25.89 | $24.16 | $24.99 | $24.53 | 416,357 |
| 2019-09-19 | $25.55 | $25.55 | $23.64 | $23.96 | $23.52 | 353,111 |
| 2019-09-18 | $26.27 | $26.49 | $24.77 | $25.41 | $24.90 | 172,722 |
| 2019-09-17 | $25.19 | $27.17 | $25.13 | $26.27 | $25.74 | 353,746 |
| 2019-09-16 | $26.50 | $26.50 | $24.65 | $24.99 | $24.49 | 685,103 |
| 2019-09-13 | $28.03 | $28.36 | $26.61 | $26.70 | $26.16 | 266,644 |
| 2019-09-12 | $27.06 | $28.78 | $26.92 | $28.13 | $27.56 | 423,308 |
| 2019-09-11 | $28.57 | $29.50 | $26.69 | $26.88 | $26.34 | 666,007 |
| 2019-09-10 | $30.28 | $30.84 | $28.15 | $28.68 | $28.10 | 443,976 |
| 2019-09-09 | $32.12 | $32.34 | $29.20 | $30.46 | $29.85 | 424,912 |
| 2019-09-06 | $31.96 | $33.01 | $31.72 | $32.26 | $31.61 | 239,007 |
| 2019-09-05 | $32.35 | $34.02 | $31.73 | $31.77 | $31.13 | 432,664 |
| 2019-09-04 | $34.64 | $35.13 | $32.00 | $32.11 | $31.46 | 561,931 |
| 2019-09-03 | $35.65 | $36.10 | $34.24 | $34.54 | $33.84 | 188,607 |
| 2019-08-30 | $35.47 | $35.93 | $34.82 | $35.85 | $35.13 | 106,011 |
| 2019-08-29 | $35.50 | $36.09 | $35.14 | $35.50 | $34.78 | 212,872 |
| 2019-08-28 | $34.48 | $35.33 | $33.92 | $35.22 | $34.51 | 259,656 |
| 2019-08-27 | $37.00 | $37.00 | $34.40 | $34.54 | $33.84 | 259,587 |
| 2019-08-26 | $36.96 | $37.13 | $36.07 | $36.68 | $35.94 | 159,447 |
| 2019-08-23 | $38.65 | $39.00 | $36.39 | $36.82 | $36.08 | 224,951 |
| 2019-08-22 | $38.00 | $38.99 | $37.54 | $38.74 | $37.96 | 148,247 |
| 2019-08-21 | $38.03 | $38.30 | $37.14 | $37.95 | $37.19 | 159,449 |
| 2019-08-20 | $37.54 | $38.11 | $36.79 | $37.74 | $36.98 | 131,961 |
| 2019-08-19 | $36.94 | $38.57 | $36.85 | $37.71 | $36.95 | 162,138 |
| 2019-08-16 | $36.93 | $37.51 | $36.45 | $36.69 | $35.95 | 217,754 |
| 2019-08-15 | $36.69 | $37.49 | $36.12 | $36.68 | $35.94 | 147,622 |
| 2019-08-14 | $37.16 | $38.01 | $36.04 | $36.67 | $35.93 | 174,371 |
| 2019-08-13 | $37.63 | $38.02 | $36.98 | $37.71 | $36.95 | 170,339 |
| 2019-08-12 | $37.93 | $37.93 | $36.71 | $37.63 | $36.87 | 168,005 |
| 2019-08-09 | $38.80 | $39.55 | $37.86 | $38.17 | $37.40 | 241,113 |
| 2019-08-08 | $39.45 | $39.45 | $37.81 | $38.90 | $38.12 | 185,616 |
| 2019-08-07 | $39.44 | $40.46 | $38.77 | $39.15 | $38.36 | 240,866 |
| 2019-08-06 | $38.54 | $39.95 | $38.49 | $39.91 | $39.11 | 375,358 |
| 2019-08-05 | $38.43 | $39.47 | $37.49 | $38.30 | $37.53 | 288,903 |
| 2019-08-02 | $37.34 | $39.31 | $36.43 | $38.97 | $38.18 | 334,420 |
| 2019-08-01 | $37.51 | $38.63 | $35.63 | $37.25 | $36.50 | 517,011 |
| 2019-07-31 | $41.67 | $42.60 | $36.99 | $37.13 | $36.38 | 670,476 |
| 2019-07-30 | $42.44 | $42.44 | $39.56 | $40.57 | $39.75 | 413,105 |
| 2019-07-29 | $42.09 | $43.56 | $42.09 | $42.48 | $41.62 | 409,160 |
| 2019-07-26 | $41.41 | $42.33 | $41.22 | $41.86 | $41.02 | 1,818,953 |
| 2019-07-25 | $45.75 | $46.60 | $41.26 | $41.43 | $40.60 | 1,247,860 |
| 2019-07-24 | $46.70 | $47.41 | $45.94 | $46.11 | $45.18 | 164,754 |
| 2019-07-23 | $48.26 | $48.33 | $45.84 | $46.80 | $45.86 | 190,869 |
| 2019-07-22 | $53.55 | $54.13 | $47.48 | $47.82 | $46.86 | 262,849 |
| 2019-07-19 | $54.59 | $56.08 | $53.40 | $53.55 | $52.47 | 165,179 |
| 2019-07-18 | $52.03 | $54.99 | $52.03 | $54.69 | $53.59 | 136,856 |
| 2019-07-17 | $52.74 | $53.64 | $52.00 | $52.15 | $51.10 | 106,267 |
| 2019-07-16 | $51.57 | $53.17 | $50.75 | $52.74 | $51.68 | 113,802 |
| 2019-07-15 | $52.47 | $52.98 | $51.02 | $51.23 | $50.20 | 148,791 |
| 2019-07-12 | $52.58 | $52.96 | $52.33 | $52.54 | $51.48 | 85,670 |
| 2019-07-11 | $53.49 | $53.59 | $52.11 | $52.80 | $51.74 | 81,542 |
| 2019-07-10 | $52.43 | $57.06 | $52.43 | $53.24 | $52.17 | 221,272 |
| 2019-07-09 | $51.61 | $52.20 | $50.50 | $52.02 | $50.97 | 65,485 |
| 2019-07-08 | $51.67 | $53.49 | $51.67 | $51.88 | $50.83 | 103,950 |
| 2019-07-05 | $51.90 | $53.14 | $51.54 | $51.76 | $50.72 | 85,669 |
| 2019-07-03 | $52.13 | $53.21 | $51.59 | $52.19 | $51.14 | 99,539 |
| 2019-07-02 | $49.80 | $51.75 | $49.04 | $51.69 | $50.65 | 108,602 |
| 2019-07-01 | $49.59 | $50.83 | $49.31 | $49.71 | $48.71 | 109,321 |
| 2019-06-28 | $47.88 | $49.33 | $47.65 | $48.98 | $47.99 | 174,012 |
| 2019-06-27 | $46.66 | $48.27 | $46.66 | $47.74 | $46.78 | 72,971 |
| 2019-06-26 | $48.31 | $49.65 | $46.67 | $46.69 | $45.75 | 139,257 |
| 2019-06-25 | $47.46 | $48.46 | $46.60 | $48.08 | $47.11 | 174,481 |
| 2019-06-24 | $47.39 | $48.34 | $47.18 | $47.48 | $46.52 | 70,767 |
| 2019-06-21 | $49.48 | $49.48 | $46.62 | $47.42 | $46.46 | 158,258 |
| 2019-06-20 | $50.69 | $50.98 | $49.67 | $49.79 | $48.79 | 75,630 |
| 2019-06-19 | $49.71 | $50.76 | $48.58 | $50.33 | $49.27 | 116,876 |
| 2019-06-18 | $51.28 | $51.75 | $49.68 | $49.73 | $48.68 | 68,674 |
| 2019-06-17 | $50.94 | $51.80 | $50.81 | $51.24 | $50.16 | 121,497 |
| 2019-06-14 | $52.27 | $52.27 | $50.06 | $50.98 | $49.91 | 75,760 |
| 2019-06-13 | $53.77 | $53.79 | $52.29 | $52.52 | $51.42 | 142,074 |
| 2019-06-12 | $52.95 | $54.37 | $52.56 | $53.53 | $52.40 | 152,728 |
| 2019-06-11 | $54.48 | $55.18 | $52.05 | $53.19 | $52.07 | 108,132 |
| 2019-06-10 | $53.15 | $55.53 | $52.96 | $54.19 | $53.05 | 233,508 |
| 2019-06-07 | $52.67 | $53.82 | $52.37 | $52.92 | $51.81 | 155,141 |
| 2019-06-06 | $52.12 | $53.70 | $51.95 | $52.36 | $51.26 | 191,303 |
| 2019-06-05 | $51.00 | $53.12 | $50.92 | $52.06 | $50.97 | 185,247 |
| 2019-06-04 | $49.44 | $51.00 | $48.24 | $50.99 | $49.92 | 109,044 |
| 2019-06-03 | $49.24 | $49.69 | $47.83 | $49.00 | $47.97 | 114,384 |
| 2019-05-31 | $49.84 | $50.85 | $48.36 | $49.23 | $48.19 | 160,691 |
| 2019-05-30 | $49.28 | $50.88 | $49.16 | $50.40 | $49.34 | 135,596 |
| 2019-05-29 | $48.39 | $49.38 | $47.42 | $49.27 | $48.23 | 244,084 |
| 2019-05-28 | $50.49 | $51.04 | $48.18 | $48.85 | $47.82 | 144,377 |
| 2019-05-24 | $49.96 | $50.76 | $49.11 | $50.44 | $49.38 | 176,056 |
| 2019-05-23 | $49.36 | $50.15 | $48.62 | $49.40 | $48.36 | 91,506 |
| 2019-05-22 | $50.00 | $50.85 | $49.37 | $49.83 | $48.78 | 137,869 |
| 2019-05-21 | $50.98 | $51.47 | $50.04 | $50.15 | $49.10 | 80,942 |
| 2019-05-20 | $50.40 | $51.68 | $50.25 | $50.91 | $49.84 | 76,108 |
| 2019-05-17 | $50.92 | $52.00 | $50.25 | $50.54 | $49.48 | 143,634 |
| 2019-05-16 | $50.12 | $52.16 | $50.12 | $51.35 | $50.27 | 134,008 |
| 2019-05-15 | $49.70 | $50.53 | $49.26 | $50.06 | $49.01 | 147,944 |
| 2019-05-14 | $47.89 | $50.40 | $47.74 | $50.02 | $48.97 | 181,039 |
| 2019-05-13 | $47.23 | $49.17 | $46.39 | $47.96 | $46.95 | 257,553 |
| 2019-05-10 | $52.87 | $53.27 | $47.67 | $47.70 | $46.70 | 355,784 |
| 2019-05-09 | $52.14 | $53.20 | $51.85 | $52.75 | $51.64 | 113,269 |
| 2019-05-08 | $52.95 | $53.16 | $51.44 | $52.45 | $51.35 | 111,271 |
| 2019-05-07 | $52.48 | $53.41 | $52.18 | $52.95 | $51.84 | 180,034 |
| 2019-05-06 | $51.44 | $53.44 | $50.54 | $53.24 | $52.12 | 107,087 |
| 2019-05-03 | $52.30 | $54.29 | $52.00 | $52.19 | $51.09 | 138,118 |
| 2019-05-02 | $50.19 | $52.50 | $49.34 | $51.86 | $50.77 | 180,572 |
| 2019-05-01 | $43.84 | $51.20 | $42.77 | $50.45 | $49.39 | 528,936 |
| 2019-04-30 | $41.32 | $43.13 | $41.25 | $42.77 | $41.87 | 296,977 |
| 2019-04-29 | $41.52 | $42.02 | $41.33 | $41.55 | $40.68 | 185,693 |
| 2019-04-26 | $41.07 | $41.84 | $41.04 | $41.35 | $40.48 | 116,462 |
| 2019-04-25 | $42.56 | $42.62 | $40.76 | $41.07 | $40.21 | 164,016 |
| 2019-04-24 | $43.39 | $43.48 | $42.76 | $43.00 | $42.10 | 110,189 |
| 2019-04-23 | $43.55 | $44.45 | $43.30 | $43.60 | $42.68 | 87,168 |
| 2019-04-22 | $42.26 | $44.08 | $42.26 | $43.80 | $42.88 | 85,312 |
| 2019-04-18 | $43.87 | $44.32 | $42.10 | $42.67 | $41.77 | 101,254 |
| 2019-04-17 | $45.58 | $45.58 | $43.64 | $44.03 | $43.10 | 126,369 |
| 2019-04-16 | $45.13 | $45.96 | $44.50 | $45.24 | $44.29 | 99,323 |
| 2019-04-15 | $44.62 | $45.18 | $44.35 | $45.11 | $44.16 | 69,604 |
| 2019-04-12 | $44.07 | $44.62 | $43.05 | $44.58 | $43.64 | 86,862 |
| 2019-04-11 | $43.70 | $43.93 | $43.01 | $43.68 | $42.76 | 62,694 |
| 2019-04-10 | $42.93 | $43.98 | $42.84 | $43.62 | $42.70 | 54,058 |
| 2019-04-09 | $43.03 | $43.56 | $42.69 | $42.99 | $42.09 | 70,584 |
| 2019-04-08 | $42.93 | $43.71 | $42.45 | $43.31 | $42.40 | 54,917 |
| 2019-04-05 | $43.23 | $43.96 | $43.04 | $43.26 | $42.35 | 82,112 |
| 2019-04-04 | $44.57 | $44.60 | $42.94 | $43.35 | $42.44 | 122,341 |
| 2019-04-03 | $46.16 | $46.16 | $44.27 | $44.55 | $43.61 | 88,682 |
| 2019-04-02 | $46.45 | $46.50 | $45.33 | $46.00 | $45.03 | 75,467 |
| 2019-04-01 | $46.50 | $46.73 | $45.49 | $46.56 | $45.58 | 130,967 |
| 2019-03-29 | $45.43 | $46.38 | $45.24 | $46.09 | $45.12 | 275,879 |
| 2019-03-28 | $44.25 | $45.62 | $44.25 | $45.46 | $44.50 | 118,183 |
| 2019-03-27 | $45.22 | $45.40 | $42.66 | $44.37 | $43.44 | 168,216 |
| 2019-03-26 | $45.97 | $46.56 | $45.26 | $45.33 | $44.38 | 122,207 |
| 2019-03-25 | $44.74 | $45.80 | $43.96 | $45.50 | $44.54 | 226,970 |
| 2019-03-22 | $46.85 | $47.43 | $44.64 | $44.71 | $43.77 | 125,964 |
| 2019-03-21 | $47.29 | $47.93 | $46.98 | $47.10 | $46.11 | 97,670 |
| 2019-03-20 | $48.79 | $49.29 | $46.75 | $47.63 | $46.58 | 108,053 |
| 2019-03-19 | $49.83 | $50.02 | $48.79 | $48.90 | $47.83 | 92,963 |
| 2019-03-18 | $47.93 | $50.07 | $47.93 | $49.70 | $48.61 | 117,490 |
| 2019-03-15 | $48.54 | $49.35 | $47.49 | $48.01 | $46.96 | 123,502 |
| 2019-03-14 | $47.60 | $48.87 | $47.11 | $48.56 | $47.49 | 113,465 |
| 2019-03-13 | $47.06 | $47.74 | $46.62 | $47.69 | $46.64 | 100,747 |
| 2019-03-12 | $48.00 | $48.80 | $46.76 | $46.89 | $45.86 | 186,665 |
| 2019-03-11 | $43.80 | $48.12 | $43.58 | $47.08 | $46.05 | 257,261 |
| 2019-03-08 | $43.06 | $44.05 | $42.73 | $44.02 | $43.05 | 112,499 |
| 2019-03-07 | $42.23 | $43.84 | $41.77 | $43.59 | $42.63 | 162,445 |
| 2019-03-06 | $44.78 | $44.88 | $41.81 | $42.10 | $41.18 | 189,905 |
| 2019-03-05 | $41.76 | $45.90 | $41.05 | $44.72 | $43.74 | 487,293 |
| 2019-03-04 | $40.87 | $41.12 | $39.64 | $39.65 | $38.78 | 170,022 |
| 2019-03-01 | $41.10 | $41.68 | $40.76 | $40.82 | $39.92 | 115,460 |
| 2019-02-28 | $39.94 | $41.06 | $39.90 | $40.89 | $39.99 | 166,273 |
| 2019-02-27 | $39.42 | $39.96 | $39.22 | $39.92 | $39.04 | 127,182 |
| 2019-02-26 | $39.94 | $40.20 | $39.36 | $39.59 | $38.72 | 86,371 |
| 2019-02-25 | $41.14 | $41.37 | $40.12 | $40.15 | $39.27 | 85,459 |
| 2019-02-22 | $40.72 | $41.58 | $40.66 | $41.00 | $40.10 | 54,877 |
| 2019-02-21 | $40.09 | $40.88 | $39.38 | $40.69 | $39.80 | 78,721 |
| 2019-02-20 | $38.64 | $40.57 | $38.58 | $40.13 | $39.25 | 95,008 |
| 2019-02-19 | $38.69 | $39.22 | $38.53 | $38.56 | $37.71 | 79,996 |
| 2019-02-15 | $38.72 | $38.98 | $38.56 | $38.76 | $37.91 | 50,942 |
| 2019-02-14 | $38.32 | $38.72 | $38.32 | $38.37 | $37.53 | 105,554 |
| 2019-02-13 | $38.32 | $38.97 | $38.27 | $38.60 | $37.75 | 86,052 |
| 2019-02-12 | $37.47 | $38.38 | $37.32 | $38.17 | $37.33 | 132,463 |
| 2019-02-11 | $37.30 | $37.60 | $36.50 | $37.51 | $36.69 | 106,732 |
| 2019-02-08 | $34.14 | $37.07 | $34.14 | $37.07 | $36.26 | 194,961 |
| 2019-02-07 | $34.72 | $34.72 | $33.72 | $34.38 | $33.62 | 70,867 |
| 2019-02-06 | $35.70 | $36.34 | $34.38 | $34.83 | $34.06 | 80,258 |
| 2019-02-05 | $36.58 | $37.19 | $35.66 | $35.83 | $35.04 | 104,231 |
| 2019-02-04 | $36.48 | $36.78 | $35.47 | $36.44 | $35.64 | 114,777 |
| 2019-02-01 | $35.53 | $36.77 | $35.33 | $36.54 | $35.74 | 128,531 |
| 2019-01-31 | $34.12 | $35.54 | $34.10 | $35.41 | $34.63 | 105,243 |
| 2019-01-30 | $32.76 | $34.06 | $32.61 | $33.95 | $33.20 | 88,564 |
| 2019-01-29 | $32.31 | $32.48 | $31.67 | $32.46 | $31.75 | 49,907 |
| 2019-01-28 | $32.00 | $32.45 | $31.77 | $32.23 | $31.52 | 60,526 |
| 2019-01-25 | $32.28 | $33.09 | $32.13 | $32.21 | $31.50 | 58,312 |
| 2019-01-24 | $33.10 | $33.15 | $32.13 | $32.27 | $31.56 | 130,845 |
| 2019-01-23 | $33.12 | $33.42 | $32.77 | $33.08 | $32.35 | 64,327 |
| 2019-01-22 | $33.03 | $33.19 | $32.46 | $32.98 | $32.26 | 179,460 |
| 2019-01-18 | $31.67 | $33.33 | $31.52 | $33.01 | $32.28 | 178,548 |
| 2019-01-17 | $32.06 | $32.59 | $30.86 | $31.65 | $30.95 | 108,610 |
| 2019-01-16 | $31.09 | $32.53 | $31.04 | $32.13 | $31.42 | 246,447 |
| 2019-01-15 | $28.96 | $31.12 | $28.96 | $30.94 | $30.26 | 156,943 |
| 2019-01-14 | $29.05 | $29.47 | $28.73 | $28.95 | $28.31 | 98,914 |
| 2019-01-11 | $29.27 | $29.56 | $29.05 | $29.29 | $28.65 | 69,051 |
| 2019-01-10 | $29.21 | $29.56 | $29.00 | $29.35 | $28.71 | 178,754 |
| 2019-01-09 | $29.71 | $30.19 | $29.38 | $29.51 | $28.86 | 113,129 |
| 2019-01-08 | $28.68 | $29.91 | $27.99 | $29.74 | $29.09 | 180,100 |
| 2019-01-07 | $29.00 | $29.64 | $28.32 | $28.39 | $27.77 | 103,425 |
| 2019-01-04 | $27.68 | $29.18 | $27.23 | $29.06 | $28.42 | 111,590 |
| 2019-01-03 | $27.04 | $27.85 | $26.69 | $27.29 | $26.69 | 55,546 |
| 2019-01-02 | $26.78 | $27.68 | $26.39 | $27.46 | $26.86 | 88,934 |
| 2018-12-31 | $28.04 | $28.50 | $26.51 | $27.22 | $26.62 | 296,231 |
| 2018-12-28 | $28.09 | $28.45 | $27.61 | $27.94 | $27.33 | 42,515 |
| 2018-12-27 | $28.17 | $28.18 | $27.30 | $27.99 | $27.38 | 83,181 |
| 2018-12-26 | $27.50 | $28.68 | $27.20 | $28.48 | $27.85 | 87,069 |
| 2018-12-24 | $28.04 | $28.19 | $27.25 | $27.32 | $26.72 | 44,568 |
| 2018-12-21 | $27.95 | $28.90 | $27.83 | $28.21 | $27.59 | 179,508 |
| 2018-12-20 | $27.24 | $28.24 | $27.03 | $28.01 | $27.39 | 117,115 |
| 2018-12-19 | $27.34 | $28.33 | $26.94 | $27.29 | $26.65 | 150,875 |
| 2018-12-18 | $27.65 | $28.00 | $27.02 | $27.36 | $26.72 | 128,662 |
| 2018-12-17 | $28.64 | $28.77 | $27.52 | $27.65 | $27.00 | 141,029 |
| 2018-12-14 | $29.48 | $30.08 | $28.45 | $28.66 | $27.99 | 69,042 |
| 2018-12-13 | $30.06 | $30.67 | $29.46 | $29.80 | $29.10 | 85,207 |
| 2018-12-12 | $29.21 | $30.25 | $29.14 | $29.81 | $29.11 | 99,172 |
| 2018-12-11 | $29.17 | $29.45 | $28.50 | $28.94 | $28.26 | 80,008 |
| 2018-12-10 | $28.73 | $29.25 | $28.48 | $28.86 | $28.18 | 92,335 |
| 2018-12-07 | $29.50 | $30.05 | $28.63 | $28.70 | $28.02 | 160,743 |
| 2018-12-06 | $29.42 | $29.73 | $28.54 | $29.20 | $28.51 | 175,616 |
| 2018-12-04 | $30.28 | $30.59 | $29.25 | $29.70 | $29.00 | 185,784 |
| 2018-12-03 | $30.43 | $30.62 | $29.00 | $30.49 | $29.77 | 237,622 |
| 2018-11-30 | $29.40 | $29.90 | $28.75 | $29.80 | $29.10 | 343,485 |
| 2018-11-29 | $29.50 | $30.11 | $28.44 | $29.37 | $28.68 | 298,235 |
| 2018-11-28 | $29.91 | $30.00 | $28.33 | $29.49 | $28.80 | 236,882 |
| 2018-11-27 | $30.37 | $31.21 | $30.04 | $30.07 | $29.36 | 134,653 |
| 2018-11-26 | $31.77 | $31.78 | $30.33 | $30.64 | $29.92 | 151,985 |
| 2018-11-23 | $31.56 | $31.84 | $31.30 | $31.58 | $30.84 | 46,274 |
| 2018-11-21 | $32.31 | $32.55 | $31.57 | $31.71 | $30.96 | 110,257 |
| 2018-11-20 | $32.51 | $32.90 | $31.65 | $32.13 | $31.37 | 125,465 |
| 2018-11-19 | $34.03 | $34.36 | $32.58 | $32.97 | $32.19 | 110,497 |
| 2018-11-16 | $34.54 | $34.91 | $33.88 | $34.28 | $33.47 | 140,099 |
| 2018-11-15 | $33.00 | $35.04 | $32.58 | $34.70 | $33.88 | 274,125 |
| 2018-11-14 | $34.58 | $34.58 | $32.51 | $33.08 | $32.30 | 130,824 |
| 2018-11-13 | $35.25 | $35.51 | $34.03 | $34.24 | $33.43 | 110,985 |
| 2018-11-12 | $37.00 | $37.09 | $35.51 | $35.57 | $34.73 | 79,874 |
| 2018-11-09 | $37.51 | $37.79 | $36.63 | $37.24 | $36.36 | 130,567 |
| 2018-11-08 | $37.00 | $38.50 | $37.00 | $38.11 | $37.21 | 99,767 |
| 2018-11-07 | $40.08 | $40.67 | $35.59 | $37.33 | $36.45 | 208,969 |
| 2018-11-06 | $41.72 | $42.24 | $41.39 | $41.95 | $40.96 | 94,848 |
| 2018-11-05 | $41.17 | $42.59 | $41.17 | $41.87 | $40.88 | 88,969 |
| 2018-11-02 | $41.69 | $42.49 | $40.96 | $41.17 | $40.20 | 110,470 |
| 2018-11-01 | $41.34 | $42.73 | $41.11 | $41.58 | $40.60 | 100,435 |
| 2018-10-31 | $41.62 | $42.14 | $41.01 | $41.10 | $40.13 | 67,525 |
| 2018-10-30 | $39.35 | $41.23 | $38.52 | $40.88 | $39.92 | 80,138 |
| 2018-10-29 | $39.90 | $40.19 | $39.11 | $39.43 | $38.50 | 80,299 |
| 2018-10-26 | $41.34 | $41.34 | $39.24 | $39.51 | $38.58 | 102,072 |
| 2018-10-25 | $40.24 | $42.11 | $39.95 | $41.64 | $40.66 | 63,265 |
| 2018-10-24 | $41.07 | $41.29 | $39.90 | $40.05 | $39.11 | 64,525 |
| 2018-10-23 | $42.29 | $42.37 | $39.00 | $41.15 | $40.18 | 133,295 |
| 2018-10-22 | $41.19 | $43.00 | $41.19 | $42.88 | $41.87 | 99,318 |
| 2018-10-19 | $41.11 | $41.92 | $40.68 | $41.14 | $40.17 | 138,789 |
| 2018-10-18 | $41.67 | $41.97 | $40.69 | $40.97 | $40.01 | 75,857 |
| 2018-10-17 | $41.93 | $42.15 | $41.08 | $41.77 | $40.79 | 84,745 |
| 2018-10-16 | $41.17 | $42.42 | $40.01 | $42.00 | $41.01 | 114,942 |
| 2018-10-15 | $40.64 | $41.83 | $40.40 | $41.12 | $40.15 | 47,523 |
| 2018-10-12 | $41.05 | $41.83 | $40.00 | $40.59 | $39.63 | 71,075 |
| 2018-10-11 | $42.62 | $43.18 | $40.18 | $40.62 | $39.66 | 117,160 |
| 2018-10-10 | $43.56 | $43.82 | $42.50 | $42.73 | $41.72 | 116,278 |
| 2018-10-09 | $44.27 | $47.00 | $43.18 | $43.61 | $42.58 | 216,770 |
| 2018-10-08 | $40.10 | $44.45 | $39.81 | $43.90 | $42.87 | 330,300 |
| 2018-10-05 | $39.39 | $40.00 | $38.55 | $39.18 | $38.26 | 126,504 |
| 2018-10-04 | $39.93 | $40.02 | $38.19 | $39.13 | $38.21 | 132,372 |
| 2018-10-03 | $40.32 | $40.86 | $39.86 | $40.10 | $39.16 | 85,536 |
| 2018-10-02 | $40.58 | $40.84 | $39.25 | $40.40 | $39.45 | 127,094 |
| 2018-10-01 | $41.44 | $41.69 | $40.55 | $40.62 | $39.66 | 73,230 |
| 2018-09-28 | $41.44 | $42.13 | $40.92 | $41.46 | $40.48 | 193,262 |
| 2018-09-27 | $40.18 | $41.45 | $40.02 | $41.37 | $40.40 | 117,835 |
| 2018-09-26 | $40.95 | $41.10 | $40.14 | $40.18 | $39.23 | 97,909 |
| 2018-09-25 | $41.54 | $42.00 | $40.63 | $41.00 | $40.04 | 100,017 |
| 2018-09-24 | $42.55 | $42.92 | $41.28 | $41.46 | $40.48 | 120,933 |
| 2018-09-21 | $42.21 | $42.62 | $40.51 | $42.27 | $41.28 | 348,209 |
| 2018-09-20 | $42.64 | $43.10 | $42.00 | $42.43 | $41.43 | 220,215 |
| 2018-09-19 | $41.04 | $42.65 | $41.04 | $42.39 | $41.35 | 245,506 |
| 2018-09-18 | $40.13 | $41.29 | $39.94 | $41.16 | $40.15 | 126,991 |
| 2018-09-17 | $39.89 | $40.32 | $39.67 | $40.02 | $39.04 | 101,862 |
| 2018-09-14 | $38.97 | $40.55 | $38.80 | $39.64 | $38.67 | 187,243 |
| 2018-09-13 | $40.48 | $41.25 | $38.55 | $38.85 | $37.90 | 220,641 |
| 2018-09-12 | $42.88 | $43.50 | $39.07 | $40.76 | $39.76 | 585,126 |
| 2018-09-11 | $42.75 | $44.13 | $42.39 | $43.47 | $42.41 | 195,802 |
| 2018-09-10 | $39.91 | $42.74 | $39.91 | $42.21 | $41.18 | 267,829 |
| 2018-09-07 | $37.26 | $39.91 | $37.26 | $39.80 | $38.83 | 294,481 |
| 2018-09-06 | $35.01 | $38.38 | $35.00 | $37.26 | $36.35 | 177,900 |
| 2018-09-05 | $33.80 | $34.85 | $33.49 | $34.60 | $33.75 | 88,377 |
| 2018-09-04 | $33.64 | $34.02 | $33.12 | $33.73 | $32.91 | 161,032 |
| 2018-08-31 | $33.80 | $34.16 | $33.42 | $33.66 | $32.84 | 74,601 |
| 2018-08-30 | $33.12 | $33.94 | $33.12 | $33.80 | $32.97 | 54,391 |
| 2018-08-29 | $33.49 | $33.94 | $33.14 | $33.34 | $32.52 | 45,288 |
| 2018-08-28 | $33.32 | $33.76 | $32.93 | $33.55 | $32.73 | 84,067 |
| 2018-08-27 | $33.53 | $33.96 | $33.26 | $33.40 | $32.58 | 87,855 |
| 2018-08-24 | $32.98 | $33.82 | $32.77 | $33.67 | $32.85 | 70,499 |
| 2018-08-23 | $32.60 | $33.09 | $31.97 | $33.04 | $32.23 | 55,858 |
| 2018-08-22 | $31.86 | $32.69 | $31.50 | $32.61 | $31.81 | 58,915 |
| 2018-08-21 | $32.16 | $32.46 | $31.70 | $31.98 | $31.20 | 38,032 |
| 2018-08-20 | $32.00 | $32.58 | $31.96 | $32.05 | $31.27 | 27,787 |
| 2018-08-17 | $31.75 | $32.05 | $31.66 | $32.05 | $31.27 | 67,607 |
| 2018-08-16 | $32.12 | $32.55 | $31.65 | $31.80 | $31.02 | 82,657 |
| 2018-08-15 | $33.27 | $33.61 | $31.70 | $31.88 | $31.10 | 104,760 |
| 2018-08-14 | $34.04 | $34.20 | $33.06 | $33.19 | $32.38 | 82,204 |
| 2018-08-13 | $33.20 | $34.05 | $33.20 | $33.93 | $33.10 | 139,466 |
| 2018-08-10 | $33.12 | $34.20 | $32.92 | $33.37 | $32.55 | 214,930 |
| 2018-08-09 | $28.95 | $33.42 | $28.94 | $33.12 | $32.31 | 303,160 |
| 2018-08-08 | $32.16 | $32.16 | $27.75 | $28.87 | $28.16 | 315,304 |
| 2018-08-07 | $34.28 | $34.33 | $33.76 | $34.10 | $33.27 | 67,860 |
| 2018-08-06 | $34.03 | $34.40 | $33.93 | $34.12 | $33.29 | 90,826 |
| 2018-08-03 | $34.27 | $34.64 | $33.75 | $34.00 | $33.17 | 71,159 |
| 2018-08-02 | $33.99 | $34.88 | $33.90 | $34.22 | $33.38 | 93,208 |
| 2018-08-01 | $33.46 | $34.12 | $33.32 | $33.99 | $33.16 | 99,639 |
| 2018-07-31 | $33.13 | $34.16 | $32.97 | $33.46 | $32.64 | 96,947 |
| 2018-07-30 | $32.87 | $33.53 | $32.62 | $33.02 | $32.21 | 69,553 |
| 2018-07-27 | $33.00 | $33.38 | $32.60 | $32.87 | $32.07 | 71,286 |
| 2018-07-26 | $33.42 | $33.64 | $32.80 | $33.00 | $32.19 | 59,701 |
| 2018-07-25 | $33.27 | $33.66 | $33.14 | $33.37 | $32.55 | 61,421 |
| 2018-07-24 | $33.34 | $33.61 | $32.76 | $33.19 | $32.38 | 71,883 |
| 2018-07-23 | $33.29 | $33.53 | $32.75 | $33.24 | $32.43 | 67,107 |
| 2018-07-20 | $32.64 | $33.56 | $32.52 | $33.39 | $32.57 | 77,800 |
| 2018-07-19 | $32.50 | $32.86 | $32.00 | $32.75 | $31.95 | 54,710 |
| 2018-07-18 | $32.13 | $33.10 | $32.11 | $32.61 | $31.81 | 92,329 |
| 2018-07-17 | $31.71 | $32.00 | $31.37 | $31.64 | $30.87 | 110,117 |
| 2018-07-16 | $32.52 | $32.55 | $31.54 | $31.86 | $31.08 | 86,450 |
| 2018-07-13 | $32.73 | $33.04 | $32.54 | $32.64 | $31.84 | 65,766 |
| 2018-07-12 | $33.26 | $33.28 | $32.77 | $32.87 | $32.07 | 85,004 |
| 2018-07-11 | $32.78 | $33.34 | $32.68 | $33.26 | $32.45 | 109,077 |
| 2018-07-10 | $32.95 | $33.18 | $32.53 | $32.93 | $32.12 | 74,803 |
| 2018-07-09 | $33.23 | $33.39 | $32.63 | $32.95 | $32.14 | 106,081 |
| 2018-07-06 | $32.88 | $33.32 | $32.80 | $33.21 | $32.40 | 118,427 |
| 2018-07-05 | $32.50 | $32.86 | $32.21 | $32.75 | $31.95 | 81,904 |
| 2018-07-03 | $32.36 | $32.65 | $31.94 | $32.48 | $31.69 | 62,079 |
| 2018-07-02 | $31.77 | $32.49 | $31.61 | $32.30 | $31.51 | 184,798 |
| 2018-06-29 | $32.05 | $32.30 | $31.52 | $31.90 | $31.12 | 152,224 |
| 2018-06-28 | $31.74 | $32.25 | $31.50 | $31.95 | $31.17 | 89,279 |
| 2018-06-27 | $31.05 | $31.84 | $30.80 | $31.68 | $30.91 | 154,762 |
| 2018-06-26 | $31.14 | $31.15 | $30.40 | $31.05 | $30.29 | 141,298 |
| 2018-06-25 | $31.70 | $31.85 | $30.99 | $31.18 | $30.42 | 133,104 |
| 2018-06-22 | $32.20 | $32.20 | $31.29 | $31.70 | $30.92 | 442,716 |
| 2018-06-21 | $31.75 | $32.73 | $31.31 | $31.94 | $31.16 | 99,821 |
| 2018-06-20 | $30.89 | $32.21 | $30.89 | $31.68 | $30.87 | 73,551 |
| 2018-06-19 | $30.86 | $31.50 | $30.51 | $30.79 | $30.00 | 73,702 |
| 2018-06-18 | $31.95 | $32.09 | $30.69 | $31.15 | $30.35 | 132,732 |
| 2018-06-15 | $31.29 | $32.37 | $31.26 | $32.08 | $31.26 | 175,451 |
| 2018-06-14 | $30.21 | $31.25 | $30.21 | $31.23 | $30.43 | 102,076 |
| 2018-06-13 | $30.16 | $30.65 | $29.67 | $30.10 | $29.33 | 88,890 |
| 2018-06-12 | $29.18 | $30.96 | $28.88 | $30.16 | $29.39 | 162,583 |
| 2018-06-11 | $29.00 | $29.24 | $28.35 | $29.01 | $28.27 | 70,483 |
| 2018-06-08 | $28.90 | $29.54 | $28.46 | $28.85 | $28.11 | 145,489 |
| 2018-06-07 | $28.65 | $29.09 | $28.37 | $28.85 | $28.11 | 86,721 |
| 2018-06-06 | $28.12 | $28.65 | $27.71 | $28.62 | $27.89 | 75,777 |
| 2018-06-05 | $28.25 | $28.85 | $27.85 | $27.99 | $27.27 | 145,747 |
| 2018-06-04 | $27.42 | $28.24 | $26.98 | $28.16 | $27.44 | 154,269 |
| 2018-06-01 | $27.27 | $28.11 | $26.71 | $27.23 | $26.53 | 71,573 |
| 2018-05-31 | $26.91 | $27.31 | $26.69 | $27.08 | $26.38 | 62,843 |
| 2018-05-30 | $25.88 | $27.10 | $25.83 | $26.89 | $26.20 | 66,316 |
| 2018-05-29 | $26.13 | $26.34 | $25.42 | $25.88 | $25.22 | 98,239 |
| 2018-05-25 | $26.08 | $26.36 | $25.91 | $26.12 | $25.45 | 72,879 |
| 2018-05-24 | $25.08 | $26.14 | $24.81 | $25.96 | $25.29 | 115,689 |
| 2018-05-23 | $24.67 | $25.16 | $24.67 | $24.95 | $24.31 | 73,406 |
| 2018-05-22 | $23.90 | $24.84 | $23.90 | $24.70 | $24.07 | 47,110 |
| 2018-05-21 | $23.98 | $24.35 | $23.64 | $23.91 | $23.30 | 78,065 |
| 2018-05-18 | $24.50 | $24.94 | $23.54 | $23.77 | $23.16 | 176,890 |
| 2018-05-17 | $24.00 | $24.63 | $23.89 | $24.37 | $23.74 | 65,497 |
| 2018-05-16 | $23.34 | $24.21 | $23.34 | $23.74 | $23.13 | 182,787 |
| 2018-05-15 | $22.97 | $23.36 | $22.72 | $23.33 | $22.73 | 66,417 |
| 2018-05-14 | $23.16 | $23.79 | $22.82 | $23.00 | $22.41 | 86,318 |
| 2018-05-11 | $22.91 | $23.55 | $22.90 | $23.04 | $22.45 | 60,717 |
| 2018-05-10 | $21.54 | $23.68 | $21.54 | $22.78 | $22.20 | 117,247 |
| 2018-05-09 | $21.65 | $21.80 | $21.10 | $21.45 | $20.90 | 34,414 |
| 2018-05-08 | $22.14 | $22.14 | $21.49 | $21.61 | $21.06 | 47,787 |
| 2018-05-07 | $22.03 | $22.46 | $21.82 | $22.07 | $21.50 | 30,470 |
| 2018-05-04 | $21.96 | $22.30 | $21.83 | $21.88 | $21.32 | 55,015 |
| 2018-05-03 | $21.71 | $22.25 | $21.71 | $21.96 | $21.40 | 40,732 |
| 2018-05-02 | $21.50 | $21.98 | $21.49 | $21.71 | $21.15 | 38,344 |
| 2018-05-01 | $21.18 | $21.75 | $20.93 | $21.53 | $20.98 | 91,010 |
| 2018-04-30 | $21.00 | $21.22 | $20.92 | $21.22 | $20.68 | 25,489 |
| 2018-04-27 | $21.21 | $21.23 | $20.82 | $21.00 | $20.46 | 48,546 |
| 2018-04-26 | $20.80 | $21.33 | $20.61 | $21.12 | $20.58 | 39,095 |
| 2018-04-25 | $20.78 | $20.96 | $20.48 | $20.73 | $20.20 | 22,238 |
| 2018-04-24 | $20.93 | $21.29 | $20.48 | $20.80 | $20.27 | 40,920 |
| 2018-04-23 | $20.70 | $21.18 | $20.61 | $20.86 | $20.32 | 32,057 |
| 2018-04-20 | $21.15 | $21.30 | $20.61 | $20.68 | $20.15 | 30,743 |
| 2018-04-19 | $21.35 | $21.35 | $20.67 | $21.15 | $20.61 | 62,997 |
| 2018-04-18 | $21.81 | $21.82 | $21.11 | $21.24 | $20.69 | 74,467 |
| 2018-04-17 | $21.86 | $21.99 | $21.53 | $21.69 | $21.13 | 37,789 |
| 2018-04-16 | $21.60 | $22.04 | $21.33 | $21.80 | $21.24 | 31,266 |
| 2018-04-13 | $21.10 | $21.64 | $20.82 | $21.53 | $20.98 | 30,860 |
| 2018-04-12 | $21.16 | $21.52 | $20.97 | $20.98 | $20.44 | 24,692 |
| 2018-04-11 | $21.24 | $21.53 | $20.90 | $21.08 | $20.54 | 16,150 |
| 2018-04-10 | $20.59 | $21.76 | $20.48 | $21.37 | $20.82 | 79,732 |
| 2018-04-09 | $20.18 | $20.93 | $20.10 | $20.48 | $19.95 | 77,177 |
| 2018-04-06 | $20.20 | $20.55 | $19.88 | $20.09 | $19.57 | 21,570 |
| 2018-04-05 | $20.08 | $20.32 | $19.81 | $20.14 | $19.62 | 70,434 |
| 2018-04-04 | $19.58 | $20.25 | $19.58 | $19.98 | $19.47 | 43,155 |
| 2018-04-03 | $19.39 | $19.98 | $19.39 | $19.70 | $19.19 | 52,241 |
| 2018-04-02 | $19.45 | $19.98 | $19.11 | $19.26 | $18.77 | 41,905 |
| 2018-03-29 | $19.54 | $19.89 | $19.39 | $19.44 | $18.94 | 101,873 |
| 2018-03-28 | $19.57 | $19.95 | $19.49 | $19.49 | $18.99 | 163,510 |
| 2018-03-27 | $19.99 | $19.99 | $19.54 | $19.68 | $19.17 | 30,588 |
| 2018-03-26 | $20.45 | $20.46 | $19.66 | $19.93 | $19.42 | 35,288 |
| 2018-03-23 | $20.29 | $20.67 | $20.10 | $20.21 | $19.69 | 28,212 |
| 2018-03-22 | $20.55 | $20.97 | $20.26 | $20.36 | $19.80 | 25,480 |
| 2018-03-21 | $21.07 | $21.08 | $20.31 | $20.54 | $19.97 | 86,235 |
| 2018-03-20 | $20.29 | $21.24 | $20.29 | $21.08 | $20.50 | 38,685 |
| 2018-03-19 | $20.35 | $21.01 | $20.25 | $20.76 | $20.19 | 67,792 |
| 2018-03-16 | $21.54 | $21.81 | $20.30 | $20.35 | $19.79 | 249,130 |
| 2018-03-15 | $21.47 | $21.79 | $21.43 | $21.55 | $20.96 | 55,354 |
| 2018-03-14 | $21.66 | $21.75 | $21.04 | $21.52 | $20.93 | 58,733 |
| 2018-03-13 | $21.61 | $22.00 | $21.43 | $21.49 | $20.90 | 37,092 |
| 2018-03-12 | $21.82 | $21.87 | $21.36 | $21.57 | $20.97 | 32,670 |
| 2018-03-09 | $21.56 | $21.86 | $20.88 | $21.67 | $21.07 | 22,211 |
| 2018-03-08 | $21.18 | $21.47 | $20.71 | $21.42 | $20.83 | 25,495 |
| 2018-03-07 | $20.88 | $21.72 | $20.88 | $21.21 | $20.62 | 21,794 |
| 2018-03-06 | $20.85 | $21.21 | $20.62 | $20.88 | $20.30 | 13,601 |
| 2018-03-05 | $20.54 | $21.04 | $20.40 | $20.71 | $20.14 | 15,314 |
| 2018-03-02 | $20.80 | $20.96 | $20.18 | $20.57 | $20.00 | 26,530 |
| 2018-03-01 | $20.83 | $20.83 | $20.04 | $20.44 | $19.88 | 40,487 |
| 2018-02-28 | $21.42 | $21.73 | $20.75 | $20.90 | $20.32 | 42,988 |
| 2018-02-27 | $21.80 | $22.00 | $21.35 | $21.43 | $20.84 | 51,862 |
| 2018-02-26 | $21.73 | $22.02 | $21.64 | $21.84 | $21.24 | 17,429 |
| 2018-02-23 | $20.55 | $21.64 | $20.33 | $21.52 | $20.93 | 31,463 |
| 2018-02-22 | $20.67 | $21.02 | $20.34 | $20.38 | $19.82 | 34,915 |
| 2018-02-21 | $21.05 | $21.49 | $20.75 | $20.76 | $20.19 | 58,861 |
| 2018-02-20 | $21.35 | $21.80 | $20.92 | $21.05 | $20.47 | 26,569 |
| 2018-02-16 | $21.08 | $21.74 | $21.00 | $21.41 | $20.82 | 24,005 |
| 2018-02-15 | $21.13 | $21.51 | $20.80 | $21.23 | $20.64 | 32,168 |
| 2018-02-14 | $21.41 | $21.88 | $20.90 | $21.13 | $20.55 | 29,787 |
| 2018-02-13 | $20.73 | $21.56 | $20.73 | $21.56 | $20.96 | 29,102 |
| 2018-02-12 | $20.75 | $21.19 | $20.45 | $20.85 | $20.27 | 32,075 |
| 2018-02-09 | $20.67 | $21.15 | $20.22 | $20.83 | $20.26 | 36,800 |
| 2018-02-08 | $21.07 | $21.25 | $20.47 | $20.50 | $19.93 | 45,891 |
| 2018-02-07 | $21.14 | $21.64 | $20.93 | $21.15 | $20.57 | 25,568 |
| 2018-02-06 | $21.18 | $21.89 | $20.92 | $21.12 | $20.54 | 72,740 |
| 2018-02-05 | $21.88 | $22.14 | $20.99 | $21.44 | $20.85 | 77,686 |
| 2018-02-02 | $21.98 | $22.20 | $21.30 | $22.00 | $21.39 | 50,111 |
| 2018-02-01 | $22.06 | $22.67 | $21.90 | $22.08 | $21.47 | 155,046 |
| 2018-01-31 | $22.00 | $22.24 | $21.86 | $22.00 | $21.39 | 58,315 |
| 2018-01-30 | $21.99 | $22.24 | $21.64 | $21.98 | $21.37 | 53,724 |
| 2018-01-29 | $21.35 | $22.25 | $21.29 | $22.04 | $21.43 | 64,848 |
| 2018-01-26 | $21.53 | $21.60 | $21.00 | $21.45 | $20.86 | 32,653 |
| 2018-01-25 | $22.07 | $22.18 | $21.31 | $21.61 | $21.01 | 37,768 |
| 2018-01-24 | $22.15 | $22.29 | $21.57 | $21.79 | $21.19 | 59,346 |
| 2018-01-23 | $21.51 | $22.38 | $21.45 | $21.93 | $21.32 | 95,906 |
| 2018-01-22 | $21.12 | $21.42 | $21.06 | $21.38 | $20.79 | 50,946 |
| 2018-01-19 | $20.87 | $21.51 | $20.86 | $21.11 | $20.53 | 53,733 |
| 2018-01-18 | $21.25 | $21.25 | $20.80 | $20.82 | $20.25 | 24,301 |
| 2018-01-17 | $21.36 | $21.79 | $21.11 | $21.27 | $20.68 | 41,279 |
| 2018-01-16 | $22.56 | $22.72 | $21.17 | $21.36 | $20.77 | 103,272 |
| 2018-01-12 | $21.68 | $22.47 | $21.64 | $22.38 | $21.76 | 66,950 |
| 2018-01-11 | $21.46 | $22.42 | $21.16 | $21.64 | $21.04 | 121,121 |
| 2018-01-10 | $21.14 | $21.57 | $20.93 | $21.42 | $20.83 | 73,177 |
| 2018-01-09 | $22.13 | $22.83 | $21.11 | $21.16 | $20.58 | 105,611 |
| 2018-01-08 | $21.44 | $22.99 | $21.26 | $21.83 | $21.23 | 188,535 |
| 2018-01-05 | $20.40 | $21.35 | $20.38 | $21.20 | $20.61 | 90,840 |
| 2018-01-04 | $20.30 | $20.99 | $20.08 | $20.47 | $19.91 | 74,739 |
| 2018-01-03 | $20.86 | $21.52 | $20.57 | $20.66 | $20.09 | 218,079 |
| 2018-01-02 | $21.16 | $21.59 | $20.67 | $20.80 | $20.23 | 204,719 |
| 2017-12-29 | $20.60 | $21.48 | $20.60 | $21.13 | $20.55 | 119,645 |
| 2017-12-28 | $19.57 | $20.84 | $19.38 | $20.70 | $20.13 | 101,519 |
| 2017-12-27 | $18.38 | $19.63 | $18.38 | $19.42 | $18.88 | 82,448 |
| 2017-12-26 | $18.13 | $18.53 | $17.96 | $18.42 | $17.91 | 28,160 |
| 2017-12-22 | $17.79 | $18.27 | $17.74 | $18.15 | $17.65 | 25,171 |
| 2017-12-21 | $17.74 | $18.11 | $17.74 | $17.91 | $17.42 | 13,734 |
| 2017-12-20 | $18.07 | $18.07 | $17.55 | $17.99 | $17.49 | 33,058 |
| 2017-12-19 | $18.22 | $18.25 | $17.80 | $17.92 | $17.43 | 11,289 |
| 2017-12-18 | $18.25 | $18.49 | $18.07 | $18.15 | $17.65 | 24,416 |
| 2017-12-15 | $17.86 | $18.38 | $17.85 | $18.09 | $17.59 | 91,680 |
| 2017-12-14 | $17.97 | $18.00 | $17.75 | $17.77 | $17.28 | 23,565 |
| 2017-12-13 | $17.70 | $18.22 | $17.70 | $17.92 | $17.43 | 36,469 |
| 2017-12-12 | $17.45 | $17.93 | $17.44 | $17.66 | $17.17 | 22,181 |
| 2017-12-11 | $17.39 | $17.70 | $17.16 | $17.47 | $16.99 | 24,735 |
| 2017-12-08 | $17.67 | $17.89 | $17.24 | $17.44 | $16.96 | 42,447 |
| 2017-12-07 | $17.53 | $17.67 | $17.24 | $17.54 | $17.06 | 50,280 |
| 2017-12-06 | $17.52 | $17.80 | $17.27 | $17.54 | $17.06 | 31,793 |
| 2017-12-05 | $17.41 | $17.41 | $17.20 | $17.23 | $16.75 | 23,823 |
| 2017-12-04 | $17.81 | $17.90 | $17.18 | $17.24 | $16.76 | 17,852 |
| 2017-12-01 | $17.80 | $17.93 | $17.29 | $17.62 | $17.13 | 15,954 |
| 2017-11-30 | $17.70 | $18.46 | $17.35 | $17.44 | $16.96 | 104,121 |
| 2017-11-29 | $17.37 | $17.69 | $17.11 | $17.53 | $17.05 | 66,858 |
| 2017-11-28 | $17.25 | $17.46 | $17.06 | $17.36 | $16.88 | 37,244 |
| 2017-11-27 | $17.42 | $17.49 | $17.17 | $17.26 | $16.78 | 38,024 |
| 2017-11-24 | $17.50 | $17.50 | $17.30 | $17.38 | $16.90 | 10,766 |
| 2017-11-22 | $17.40 | $17.50 | $17.34 | $17.50 | $16.98 | 34,756 |
| 2017-11-21 | $17.07 | $17.47 | $17.07 | $17.37 | $16.85 | 51,273 |
| 2017-11-20 | $16.62 | $17.25 | $16.43 | $17.02 | $16.51 | 49,428 |
| 2017-11-17 | $16.79 | $16.98 | $16.53 | $16.73 | $16.23 | 44,863 |
| 2017-11-16 | $16.32 | $17.22 | $16.32 | $16.89 | $16.39 | 26,214 |
| 2017-11-15 | $16.14 | $16.62 | $16.10 | $16.17 | $15.69 | 23,077 |
| 2017-11-14 | $16.04 | $16.71 | $15.71 | $16.30 | $15.81 | 65,058 |
| 2017-11-13 | $15.58 | $15.98 | $15.52 | $15.88 | $15.41 | 114,572 |
| 2017-11-10 | $15.67 | $16.07 | $15.51 | $15.61 | $15.14 | 98,078 |
| 2017-11-09 | $16.00 | $16.00 | $15.34 | $15.60 | $15.13 | 52,640 |
| 2017-11-08 | $16.31 | $16.34 | $15.56 | $16.01 | $15.53 | 89,739 |
| 2017-11-07 | $16.93 | $16.95 | $16.42 | $16.42 | $15.93 | 41,313 |
| 2017-11-06 | $17.05 | $17.13 | $16.89 | $16.93 | $16.42 | 22,173 |
| 2017-11-03 | $17.03 | $17.23 | $17.03 | $17.11 | $16.60 | 29,141 |
| 2017-11-02 | $17.55 | $17.58 | $17.17 | $17.26 | $16.75 | 31,027 |
| 2017-11-01 | $17.52 | $17.98 | $17.35 | $17.41 | $16.89 | 25,868 |
| 2017-10-31 | $17.50 | $17.59 | $17.31 | $17.50 | $16.98 | 48,364 |
| 2017-10-30 | $17.77 | $17.77 | $17.37 | $17.55 | $17.03 | 30,123 |
| 2017-10-27 | $17.86 | $18.27 | $17.81 | $17.95 | $17.41 | 32,081 |
| 2017-10-26 | $17.73 | $18.17 | $17.68 | $17.90 | $17.37 | 19,975 |
| 2017-10-25 | $18.07 | $18.17 | $17.70 | $17.78 | $17.25 | 19,255 |
| 2017-10-24 | $18.00 | $18.64 | $18.00 | $18.13 | $17.59 | 36,427 |
| 2017-10-23 | $18.21 | $18.51 | $17.82 | $17.97 | $17.43 | 40,241 |
| 2017-10-20 | $18.60 | $18.60 | $17.76 | $18.14 | $17.60 | 204,838 |
| 2017-10-19 | $18.68 | $18.68 | $18.32 | $18.48 | $17.93 | 12,466 |
| 2017-10-18 | $18.75 | $18.99 | $18.60 | $18.64 | $18.08 | 27,197 |
| 2017-10-17 | $18.72 | $18.90 | $18.56 | $18.79 | $18.23 | 14,446 |
| 2017-10-16 | $18.53 | $18.75 | $18.20 | $18.61 | $18.05 | 29,535 |
| 2017-10-13 | $18.81 | $18.82 | $18.44 | $18.63 | $18.07 | 19,116 |
| 2017-10-12 | $18.05 | $18.80 | $18.02 | $18.65 | $18.09 | 46,126 |
| 2017-10-11 | $18.00 | $18.42 | $17.90 | $18.14 | $17.60 | 44,753 |
| 2017-10-10 | $17.44 | $18.16 | $17.44 | $17.89 | $17.36 | 90,636 |
| 2017-10-09 | $17.35 | $17.60 | $17.25 | $17.42 | $16.90 | 34,074 |
| 2017-10-06 | $17.07 | $17.41 | $16.82 | $17.27 | $16.75 | 34,075 |
| 2017-10-05 | $17.33 | $17.69 | $17.03 | $17.04 | $16.53 | 18,299 |
| 2017-10-04 | $17.35 | $17.56 | $17.02 | $17.40 | $16.88 | 80,111 |
| 2017-10-03 | $17.17 | $17.39 | $17.16 | $17.22 | $16.71 | 75,028 |
| 2017-10-02 | $17.22 | $17.72 | $17.03 | $17.17 | $16.66 | 50,106 |
| 2017-09-29 | $16.98 | $17.17 | $16.95 | $17.00 | $16.49 | 41,885 |
| 2017-09-28 | $17.00 | $17.31 | $16.85 | $16.99 | $16.48 | 97,506 |
| 2017-09-27 | $17.11 | $17.35 | $17.01 | $17.05 | $16.54 | 13,718 |
| 2017-09-26 | $17.20 | $17.31 | $16.97 | $17.17 | $16.66 | 34,913 |
| 2017-09-25 | $17.25 | $17.34 | $17.07 | $17.16 | $16.65 | 8,790 |
| 2017-09-22 | $17.10 | $17.44 | $17.05 | $17.32 | $16.80 | 10,295 |
| 2017-09-21 | $17.63 | $17.63 | $17.01 | $17.17 | $16.66 | 7,456 |
| 2017-09-20 | $17.51 | $17.60 | $17.24 | $17.43 | $16.91 | 20,746 |
| 2017-09-19 | $17.30 | $17.80 | $17.26 | $17.60 | $17.07 | 21,913 |
| 2017-09-18 | $16.72 | $17.81 | $16.72 | $17.43 | $16.91 | 71,275 |
| 2017-09-15 | $17.10 | $17.19 | $16.57 | $16.72 | $16.22 | 79,670 |
| 2017-09-14 | $16.74 | $17.17 | $16.71 | $17.05 | $16.54 | 22,776 |
| 2017-09-13 | $16.87 | $17.03 | $16.61 | $16.83 | $16.33 | 33,310 |
| 2017-09-12 | $17.14 | $17.20 | $16.91 | $17.05 | $16.54 | 6,234 |
| 2017-09-11 | $16.64 | $17.19 | $16.64 | $17.09 | $16.58 | 11,655 |
| 2017-09-08 | $16.22 | $16.97 | $16.22 | $16.71 | $16.21 | 29,046 |
| 2017-09-07 | $16.29 | $16.48 | $16.13 | $16.40 | $15.91 | 15,341 |
| 2017-09-06 | $16.18 | $16.59 | $16.18 | $16.38 | $15.89 | 11,465 |
| 2017-09-05 | $16.90 | $17.18 | $16.25 | $16.34 | $15.85 | 20,510 |
| 2017-09-01 | $17.15 | $17.25 | $16.61 | $16.97 | $16.46 | 18,051 |
| 2017-08-31 | $17.23 | $17.23 | $16.66 | $17.20 | $16.69 | 38,768 |
| 2017-08-30 | $16.89 | $17.39 | $16.89 | $17.23 | $16.72 | 15,145 |
| 2017-08-29 | $16.87 | $17.17 | $16.83 | $16.98 | $16.47 | 14,296 |
| 2017-08-28 | $17.08 | $17.18 | $16.79 | $16.92 | $16.42 | 21,065 |
| 2017-08-25 | $17.10 | $17.35 | $16.97 | $16.99 | $16.48 | 18,372 |
| 2017-08-24 | $16.84 | $17.10 | $16.35 | $17.03 | $16.52 | 27,164 |
| 2017-08-23 | $16.76 | $17.20 | $16.76 | $17.00 | $16.49 | 14,568 |
| 2017-08-22 | $17.05 | $17.22 | $16.50 | $16.90 | $16.40 | 46,604 |
| 2017-08-21 | $16.94 | $17.14 | $16.71 | $16.82 | $16.32 | 12,554 |
| 2017-08-18 | $16.12 | $16.86 | $16.02 | $16.70 | $16.20 | 13,880 |
| 2017-08-17 | $16.09 | $16.70 | $15.91 | $16.36 | $15.87 | 15,372 |
| 2017-08-16 | $15.93 | $16.72 | $15.93 | $16.52 | $16.03 | 10,950 |
| 2017-08-15 | $16.29 | $16.29 | $15.56 | $15.65 | $15.18 | 21,521 |
| 2017-08-14 | $16.71 | $16.84 | $15.94 | $15.95 | $15.47 | 49,757 |
| 2017-08-11 | $15.96 | $17.30 | $15.58 | $16.96 | $16.45 | 39,780 |
| 2017-08-10 | $15.00 | $16.39 | $14.78 | $15.82 | $15.35 | 41,747 |
| 2017-08-09 | $15.00 | $15.18 | $14.90 | $15.03 | $14.58 | 10,083 |
| 2017-08-08 | $15.08 | $15.55 | $15.01 | $15.06 | $14.61 | 10,894 |
| 2017-08-07 | $15.12 | $15.40 | $15.12 | $15.25 | $14.80 | 9,730 |
| 2017-08-04 | $15.11 | $15.19 | $15.07 | $15.10 | $14.65 | 7,443 |
| 2017-08-03 | $15.11 | $15.13 | $14.52 | $14.72 | $14.28 | 17,055 |
| 2017-08-02 | $15.68 | $15.68 | $15.00 | $15.01 | $14.56 | 8,750 |
| 2017-08-01 | $15.62 | $15.62 | $15.23 | $15.32 | $14.86 | 6,337 |
| 2017-07-31 | $15.72 | $15.75 | $15.30 | $15.42 | $14.96 | 23,500 |
| 2017-07-28 | $15.42 | $15.72 | $15.41 | $15.64 | $15.17 | 17,900 |
| 2017-07-27 | $15.64 | $15.69 | $15.50 | $15.65 | $15.18 | 10,461 |
| 2017-07-26 | $14.79 | $15.70 | $14.70 | $15.56 | $15.10 | 28,521 |
| 2017-07-25 | $14.76 | $14.82 | $14.45 | $14.78 | $14.34 | 13,423 |
| 2017-07-24 | $15.09 | $15.21 | $14.52 | $14.52 | $14.09 | 14,614 |
| 2017-07-21 | $15.28 | $15.28 | $14.84 | $15.06 | $14.61 | 24,718 |
| 2017-07-20 | $15.42 | $15.45 | $15.25 | $15.39 | $14.93 | 3,821 |
| 2017-07-19 | $15.13 | $15.50 | $15.13 | $15.50 | $15.04 | 4,509 |
| 2017-07-18 | $15.00 | $15.26 | $14.96 | $15.11 | $14.66 | 10,159 |
| 2017-07-17 | $15.11 | $15.13 | $14.94 | $15.04 | $14.59 | 14,882 |
| 2017-07-14 | $15.00 | $15.28 | $14.94 | $15.15 | $14.70 | 14,782 |
| 2017-07-13 | $15.24 | $15.24 | $14.85 | $14.98 | $14.53 | 13,922 |
| 2017-07-12 | $15.15 | $15.44 | $15.10 | $15.18 | $14.73 | 11,637 |
| 2017-07-11 | $15.31 | $15.31 | $15.05 | $15.09 | $14.64 | 13,346 |
| 2017-07-10 | $14.95 | $15.36 | $14.85 | $14.90 | $14.46 | 30,442 |
| 2017-07-07 | $14.75 | $15.00 | $14.75 | $14.95 | $14.50 | 16,273 |
| 2017-07-06 | $15.02 | $15.02 | $14.68 | $14.77 | $14.33 | 14,522 |
| 2017-07-05 | $15.05 | $15.35 | $14.77 | $14.96 | $14.51 | 49,151 |
| 2017-07-03 | $15.27 | $15.39 | $15.15 | $15.18 | $14.73 | 5,690 |
| 2017-06-30 | $15.46 | $15.69 | $15.20 | $15.34 | $14.88 | 39,562 |
| 2017-06-29 | $15.55 | $15.66 | $15.05 | $15.53 | $15.07 | 54,426 |
| 2017-06-28 | $15.49 | $16.07 | $15.25 | $15.79 | $15.32 | 31,498 |
| 2017-06-27 | $15.73 | $15.73 | $15.27 | $15.52 | $15.06 | 27,064 |
| 2017-06-26 | $16.22 | $16.28 | $15.42 | $15.52 | $15.06 | 10,959 |
| 2017-06-23 | $16.03 | $16.38 | $15.95 | $16.30 | $15.81 | 109,084 |
| 2017-06-22 | $16.25 | $16.31 | $15.85 | $15.98 | $15.50 | 18,000 |
| 2017-06-21 | $15.22 | $16.30 | $15.03 | $16.28 | $15.79 | 30,373 |
| 2017-06-20 | $15.52 | $15.67 | $15.18 | $15.24 | $14.79 | 13,716 |
| 2017-06-19 | $15.67 | $15.98 | $15.51 | $15.53 | $15.07 | 19,914 |
| 2017-06-16 | $15.10 | $15.62 | $15.00 | $15.54 | $15.08 | 34,228 |
| 2017-06-15 | $15.63 | $15.66 | $15.15 | $15.37 | $14.91 | 15,083 |
| 2017-06-14 | $15.63 | $15.96 | $15.17 | $15.25 | $14.80 | 17,084 |
| 2017-06-13 | $15.38 | $15.75 | $15.20 | $15.71 | $15.24 | 37,365 |
| 2017-06-12 | $16.25 | $16.30 | $15.17 | $15.36 | $14.90 | 39,256 |
| 2017-06-09 | $16.61 | $16.85 | $16.28 | $16.61 | $16.11 | 14,059 |
| 2017-06-08 | $16.88 | $16.90 | $16.35 | $16.76 | $16.26 | 13,816 |
| 2017-06-07 | $16.87 | $17.00 | $16.76 | $16.82 | $16.32 | 12,526 |
| 2017-06-06 | $16.36 | $16.85 | $16.29 | $16.77 | $16.27 | 27,902 |
| 2017-06-05 | $17.11 | $17.11 | $16.27 | $16.36 | $15.87 | 24,133 |
| 2017-06-02 | $16.65 | $16.83 | $16.36 | $16.62 | $16.12 | 30,527 |
| 2017-06-01 | $16.79 | $17.00 | $16.62 | $16.65 | $16.15 | 19,499 |
| 2017-05-31 | $16.31 | $16.98 | $16.20 | $16.75 | $16.25 | 92,192 |
| 2017-05-30 | $16.37 | $16.47 | $16.24 | $16.34 | $15.85 | 38,334 |
| 2017-05-26 | $16.11 | $16.33 | $16.11 | $16.32 | $15.83 | 21,085 |
| 2017-05-25 | $16.58 | $16.58 | $15.94 | $16.18 | $15.70 | 18,687 |
| 2017-05-24 | $16.85 | $16.85 | $16.26 | $16.62 | $16.12 | 17,657 |
| 2017-05-23 | $16.95 | $17.25 | $16.50 | $16.77 | $16.27 | 58,624 |
| 2017-05-22 | $15.65 | $17.00 | $15.65 | $16.94 | $16.43 | 53,186 |
| 2017-05-19 | $15.49 | $15.69 | $15.14 | $15.60 | $15.13 | 17,542 |
| 2017-05-18 | $15.47 | $15.97 | $15.27 | $15.46 | $15.00 | 33,795 |
| 2017-05-17 | $15.40 | $15.72 | $15.01 | $15.41 | $14.95 | 46,303 |
| 2017-05-16 | $15.44 | $15.65 | $15.24 | $15.51 | $15.05 | 60,571 |
| 2017-05-15 | $15.37 | $15.61 | $14.91 | $15.45 | $14.99 | 19,186 |
| 2017-05-12 | $15.83 | $15.83 | $15.04 | $15.40 | $14.94 | 47,967 |
| 2017-05-11 | $18.05 | $18.05 | $15.70 | $16.10 | $15.62 | 40,450 |
| 2017-05-10 | $15.18 | $16.19 | $15.10 | $16.07 | $15.59 | 59,344 |
| 2017-05-09 | $15.10 | $15.22 | $14.85 | $15.09 | $14.64 | 29,618 |
| 2017-05-08 | $15.75 | $15.81 | $15.10 | $15.12 | $14.67 | 21,246 |
| 2017-05-05 | $15.78 | $15.92 | $15.75 | $15.77 | $15.30 | 16,752 |
| 2017-05-04 | $15.86 | $15.93 | $15.75 | $15.85 | $15.38 | 11,711 |
| 2017-05-03 | $15.92 | $16.04 | $15.75 | $15.91 | $15.44 | 10,540 |
| 2017-05-02 | $16.00 | $16.36 | $16.00 | $16.15 | $15.67 | 56,099 |
| 2017-05-01 | $15.82 | $16.18 | $15.22 | $16.12 | $15.64 | 22,471 |
| 2017-04-28 | $16.44 | $16.44 | $15.62 | $15.81 | $15.34 | 60,882 |
| 2017-04-27 | $16.37 | $16.48 | $16.01 | $16.31 | $15.82 | 43,580 |
| 2017-04-26 | $16.50 | $16.77 | $16.17 | $16.30 | $15.81 | 31,882 |
| 2017-04-25 | $17.08 | $17.14 | $16.46 | $16.51 | $16.02 | 43,441 |
| 2017-04-24 | $16.19 | $17.84 | $16.19 | $17.12 | $16.61 | 55,063 |
| 2017-04-21 | $16.05 | $16.09 | $15.76 | $16.09 | $15.61 | 26,975 |
| 2017-04-20 | $16.04 | $16.08 | $15.94 | $16.04 | $15.56 | 25,487 |
| 2017-04-19 | $16.09 | $16.46 | $15.93 | $15.98 | $15.50 | 16,617 |
| 2017-04-18 | $16.07 | $16.09 | $15.87 | $16.07 | $15.59 | 13,070 |
| 2017-04-17 | $16.15 | $16.15 | $15.74 | $16.02 | $15.54 | 31,362 |
| 2017-04-13 | $15.84 | $16.07 | $15.56 | $16.05 | $15.57 | 14,024 |
| 2017-04-12 | $16.15 | $16.15 | $15.76 | $15.99 | $15.51 | 17,610 |
| 2017-04-11 | $16.44 | $16.44 | $15.55 | $16.07 | $15.59 | 31,706 |
| 2017-04-10 | $15.94 | $16.31 | $15.72 | $16.26 | $15.77 | 61,947 |
| 2017-04-07 | $15.73 | $16.00 | $15.45 | $15.88 | $15.41 | 29,036 |
| 2017-04-06 | $15.62 | $15.87 | $15.52 | $15.72 | $15.25 | 22,201 |
| 2017-04-05 | $15.60 | $15.84 | $15.44 | $15.55 | $15.09 | 35,725 |
| 2017-04-04 | $15.69 | $15.78 | $15.43 | $15.64 | $15.17 | 21,054 |
| 2017-04-03 | $15.98 | $15.98 | $15.51 | $15.69 | $15.22 | 18,435 |
| 2017-03-31 | $15.26 | $15.82 | $15.05 | $15.60 | $15.13 | 23,466 |
| 2017-03-30 | $15.40 | $15.43 | $15.16 | $15.17 | $14.72 | 54,907 |
| 2017-03-29 | $15.58 | $15.58 | $15.13 | $15.33 | $14.87 | 32,414 |
| 2017-03-28 | $15.79 | $15.80 | $15.29 | $15.42 | $14.96 | 35,786 |
| 2017-03-27 | $15.34 | $15.87 | $15.04 | $15.83 | $15.36 | 24,544 |
| 2017-03-24 | $15.63 | $15.65 | $15.29 | $15.48 | $15.02 | 10,077 |
| 2017-03-23 | $15.45 | $15.60 | $15.41 | $15.58 | $15.12 | 26,254 |
| 2017-03-22 | $15.18 | $15.34 | $14.69 | $15.27 | $14.81 | 32,094 |
| 2017-03-21 | $15.49 | $15.69 | $15.03 | $15.06 | $14.61 | 26,547 |
| 2017-03-20 | $15.03 | $15.74 | $14.90 | $15.49 | $15.03 | 110,545 |
| 2017-03-17 | $14.57 | $15.18 | $14.29 | $14.84 | $14.40 | 65,218 |
| 2017-03-16 | $14.14 | $14.64 | $14.00 | $14.42 | $13.99 | 63,595 |
| 2017-03-15 | $14.00 | $14.30 | $13.82 | $14.05 | $13.63 | 18,611 |
| 2017-03-14 | $13.92 | $14.00 | $13.30 | $13.88 | $13.47 | 50,356 |
| 2017-03-13 | $13.83 | $15.24 | $13.50 | $13.72 | $13.31 | 1,294 |
| 2017-03-10 | $13.34 | $13.38 | $13.22 | $13.25 | $12.85 | 18,804 |
| 2017-03-09 | $13.25 | $13.62 | $13.23 | $13.31 | $12.91 | 9,470 |
| 2017-03-08 | $13.19 | $13.80 | $13.19 | $13.38 | $12.98 | 28,493 |
| 2017-03-07 | $13.24 | $13.33 | $13.18 | $13.21 | $12.82 | 10,243 |
| 2017-03-06 | $13.23 | $13.29 | $13.15 | $13.25 | $12.85 | 18,213 |
| 2017-03-03 | $13.27 | $13.31 | $13.20 | $13.23 | $12.84 | 20,549 |
| 2017-03-02 | $13.20 | $13.35 | $13.15 | $13.28 | $12.88 | 30,536 |
| 2017-03-01 | $13.25 | $13.34 | $13.21 | $13.25 | $12.85 | 12,155 |
| 2017-02-28 | $13.18 | $13.21 | $13.05 | $13.17 | $12.78 | 32,931 |
| 2017-02-27 | $13.13 | $13.20 | $13.03 | $13.20 | $12.81 | 15,759 |
| 2017-02-24 | $13.00 | $13.20 | $13.00 | $13.16 | $12.77 | 8,924 |
| 2017-02-23 | $13.10 | $13.29 | $12.92 | $13.03 | $12.64 | 20,830 |
| 2017-02-22 | $13.23 | $13.23 | $12.98 | $13.04 | $12.65 | 34,523 |
| 2017-02-21 | $13.16 | $13.48 | $13.16 | $13.31 | $12.91 | 18,198 |
| 2017-02-17 | $13.00 | $13.25 | $13.00 | $13.23 | $12.84 | 29,238 |
| 2017-02-16 | $13.00 | $13.08 | $13.00 | $13.04 | $12.65 | 16,283 |
| 2017-02-15 | $13.20 | $13.20 | $13.00 | $13.08 | $12.69 | 49,421 |
| 2017-02-14 | $12.84 | $13.25 | $12.76 | $13.20 | $12.81 | 30,266 |
| 2017-02-13 | $13.09 | $13.09 | $12.45 | $12.64 | $12.26 | 99,549 |
| 2017-02-10 | $13.04 | $13.05 | $12.97 | $13.00 | $12.61 | 36,735 |
| 2017-02-09 | $13.02 | $13.07 | $13.00 | $13.02 | $12.63 | 28,551 |
| 2017-02-08 | $12.98 | $13.15 | $12.98 | $13.08 | $12.69 | 34,648 |
| 2017-02-07 | $12.96 | $13.05 | $12.90 | $13.03 | $12.64 | 36,378 |
| 2017-02-06 | $12.87 | $13.14 | $12.87 | $13.05 | $12.66 | 42,631 |
| 2017-02-03 | $13.01 | $13.12 | $12.98 | $13.00 | $12.61 | 25,925 |
| 2017-02-02 | $13.08 | $13.16 | $12.98 | $12.99 | $12.60 | 33,424 |
| 2017-02-01 | $13.33 | $13.33 | $13.05 | $13.13 | $12.74 | 24,366 |
| 2017-01-31 | $13.22 | $13.32 | $13.18 | $13.28 | $12.88 | 25,962 |
| 2017-01-30 | $13.35 | $13.35 | $13.11 | $13.29 | $12.89 | 74,828 |
| 2017-01-27 | $13.20 | $13.27 | $13.06 | $13.21 | $12.82 | 6,742 |
| 2017-01-26 | $13.18 | $13.42 | $13.12 | $13.27 | $12.87 | 21,987 |
| 2017-01-25 | $12.90 | $13.24 | $12.83 | $13.20 | $12.81 | 33,713 |
| 2017-01-24 | $13.15 | $13.15 | $12.85 | $12.86 | $12.48 | 32,576 |
| 2017-01-23 | $13.15 | $13.21 | $13.04 | $13.10 | $12.71 | 31,895 |
| 2017-01-20 | $12.90 | $13.15 | $12.85 | $13.13 | $12.74 | 29,522 |
| 2017-01-19 | $12.95 | $12.99 | $12.85 | $12.96 | $12.57 | 39,767 |
| 2017-01-18 | $13.03 | $13.10 | $12.75 | $12.99 | $12.60 | 30,150 |
| 2017-01-17 | $13.04 | $13.19 | $12.31 | $13.05 | $12.66 | 55,893 |
| 2017-01-13 | $12.85 | $13.05 | $12.78 | $12.96 | $12.57 | 38,039 |
| 2017-01-12 | $12.62 | $12.84 | $12.42 | $12.82 | $12.44 | 34,504 |
| 2017-01-11 | $12.50 | $12.92 | $12.50 | $12.75 | $12.37 | 28,367 |
| 2017-01-10 | $13.00 | $13.05 | $12.50 | $12.63 | $12.25 | 61,274 |
| 2017-01-09 | $12.85 | $13.50 | $12.33 | $13.13 | $12.74 | 71,064 |
| 2017-01-06 | $13.06 | $13.18 | $12.88 | $12.96 | $12.57 | 55,667 |
| 2017-01-05 | $13.21 | $13.50 | $12.85 | $13.01 | $12.62 | 25,224 |
| 2017-01-04 | $12.50 | $13.29 | $12.29 | $13.22 | $12.83 | 53,531 |
| 2017-01-03 | $12.45 | $12.55 | $12.03 | $12.46 | $12.09 | 67,573 |
| 2016-12-30 | $12.92 | $13.05 | $12.00 | $12.25 | $11.88 | 130,982 |
| 2016-12-29 | $12.56 | $13.03 | $12.46 | $12.93 | $12.54 | 95,057 |
| 2016-12-28 | $13.37 | $13.37 | $12.40 | $12.52 | $12.15 | 50,134 |
| 2016-12-27 | $13.13 | $13.75 | $12.98 | $13.21 | $12.82 | 38,681 |
| 2016-12-23 | $12.90 | $13.29 | $11.67 | $13.07 | $12.68 | 102,234 |
| 2016-12-22 | $13.03 | $13.32 | $12.53 | $12.94 | $12.55 | 62,119 |
| 2016-12-21 | $12.08 | $13.27 | $11.91 | $12.74 | $12.36 | 191,209 |
| 2016-12-20 | $12.59 | $12.65 | $11.91 | $12.07 | $11.71 | 82,921 |
| 2016-12-19 | $13.05 | $13.10 | $12.15 | $12.50 | $12.13 | 118,273 |
| 2016-12-16 | $13.23 | $13.85 | $12.50 | $12.80 | $12.42 | 94,782 |
| 2016-12-15 | $13.28 | $13.84 | $12.87 | $13.10 | $12.71 | 61,308 |
| 2016-12-14 | $13.87 | $14.22 | $12.87 | $13.25 | $12.85 | 103,796 |
| 2016-12-13 | $12.84 | $13.85 | $12.62 | $13.74 | $13.33 | 33,196 |
| 2016-12-12 | $13.65 | $13.96 | $12.54 | $12.87 | $12.49 | 89,928 |
| 2016-12-09 | $14.37 | $14.63 | $13.42 | $13.53 | $13.13 | 103,516 |
| 2016-12-08 | $14.51 | $14.72 | $13.96 | $14.39 | $13.96 | 28,695 |
| 2016-12-07 | $14.31 | $14.89 | $13.93 | $14.47 | $14.04 | 13,501 |
| 2016-12-06 | $14.74 | $14.74 | $14.21 | $14.34 | $13.91 | 13,073 |
| 2016-12-05 | $14.34 | $14.66 | $13.98 | $14.48 | $14.05 | 26,466 |
| 2016-12-02 | $14.00 | $14.87 | $13.60 | $14.26 | $13.83 | 23,562 |
| 2016-12-01 | $14.44 | $14.77 | $13.95 | $14.16 | $13.74 | 26,198 |
| 2016-11-30 | $13.98 | $14.88 | $13.85 | $14.52 | $14.09 | 31,486 |
| 2016-11-29 | $14.39 | $14.78 | $13.88 | $14.02 | $13.60 | 19,634 |
| 2016-11-28 | $14.75 | $14.88 | $14.33 | $14.48 | $14.05 | 17,384 |
| 2016-11-25 | $14.24 | $14.68 | $14.19 | $14.50 | $14.07 | 9,852 |
| 2016-11-23 | $14.50 | $14.55 | $13.56 | $14.06 | $13.64 | 116,758 |
| 2016-11-22 | $14.09 | $14.66 | $13.69 | $14.54 | $14.11 | 31,264 |
| 2016-11-21 | $13.89 | $14.58 | $13.89 | $14.13 | $13.71 | 34,140 |
| 2016-11-18 | $12.76 | $13.99 | $12.51 | $13.76 | $13.35 | 60,577 |
| 2016-11-17 | $13.40 | $14.21 | $12.00 | $12.48 | $12.11 | 186,562 |
| 2016-11-16 | $14.64 | $14.64 | $13.39 | $13.53 | $13.13 | 157,591 |
| 2016-11-15 | $15.10 | $15.10 | $14.91 | $15.02 | $14.57 | 8,922 |
| 2016-11-14 | $15.42 | $15.42 | $14.58 | $15.09 | $14.64 | 33,450 |
| 2016-11-11 | $14.62 | $15.20 | $13.56 | $15.20 | $14.75 | 25,924 |
| 2016-11-10 | $15.75 | $15.85 | $14.14 | $14.57 | $14.14 | 34,887 |
| 2016-11-09 | $13.24 | $15.13 | $13.24 | $15.13 | $14.68 | 17,784 |
| 2016-11-08 | $12.90 | $13.31 | $12.86 | $13.29 | $12.89 | 8,512 |
| 2016-11-07 | $12.64 | $12.95 | $12.61 | $12.91 | $12.52 | 5,677 |
| 2016-11-04 | $12.63 | $13.20 | $12.58 | $12.80 | $12.42 | 6,698 |
| 2016-11-03 | $12.98 | $12.98 | $12.92 | $12.94 | $12.55 | 2,861 |
| 2016-11-02 | $12.88 | $12.92 | $12.75 | $12.85 | $12.47 | 10,251 |
| 2016-11-01 | $12.71 | $12.97 | $12.34 | $12.89 | $12.51 | 13,405 |
| 2016-10-31 | $12.45 | $12.54 | $12.34 | $12.35 | $11.98 | 6,108 |
| 2016-10-28 | $12.45 | $12.81 | $12.40 | $12.40 | $12.03 | 3,445 |
| 2016-10-27 | $12.46 | $12.47 | $12.35 | $12.35 | $11.98 | 6,542 |
| 2016-10-26 | $12.76 | $12.78 | $12.45 | $12.47 | $12.10 | 5,864 |
| 2016-10-25 | $13.40 | $13.78 | $12.93 | $13.00 | $12.61 | 10,244 |
| 2016-10-24 | $13.45 | $13.50 | $13.33 | $13.48 | $13.08 | 5,066 |
| 2016-10-21 | $12.52 | $13.60 | $12.52 | $13.32 | $12.92 | 16,147 |
| 2016-10-20 | $12.42 | $12.74 | $12.42 | $12.65 | $12.27 | 7,096 |
| 2016-10-19 | $12.50 | $12.54 | $12.45 | $12.50 | $12.13 | 5,355 |
| 2016-10-18 | $12.60 | $12.60 | $12.44 | $12.49 | $12.12 | 9,327 |
| 2016-10-17 | $12.31 | $12.57 | $12.11 | $12.50 | $12.13 | 18,106 |
| 2016-10-14 | $12.35 | $12.45 | $12.20 | $12.21 | $11.85 | 8,041 |
| 2016-10-13 | $12.17 | $12.45 | $12.04 | $12.20 | $11.84 | 22,806 |
| 2016-10-12 | $12.59 | $12.59 | $12.20 | $12.27 | $11.90 | 14,049 |
| 2016-10-11 | $12.29 | $12.37 | $12.15 | $12.30 | $11.93 | 8,812 |
| 2016-10-10 | $12.46 | $12.46 | $12.06 | $12.43 | $12.06 | 80,393 |
| 2016-10-07 | $12.48 | $12.71 | $12.35 | $12.44 | $12.07 | 19,022 |
| 2016-10-06 | $12.36 | $12.55 | $12.17 | $12.50 | $12.13 | 14,536 |
| 2016-10-05 | $12.69 | $13.03 | $12.27 | $12.47 | $12.10 | 21,299 |
| 2016-10-04 | $12.88 | $12.92 | $12.54 | $12.64 | $12.26 | 29,644 |
| 2016-10-03 | $12.00 | $12.97 | $12.00 | $12.86 | $12.48 | 23,932 |
| 2016-09-30 | $12.11 | $12.36 | $11.90 | $12.02 | $11.66 | 15,738 |
| 2016-09-29 | $12.15 | $12.49 | $12.06 | $12.16 | $11.80 | 9,119 |
| 2016-09-28 | $12.42 | $12.54 | $12.08 | $12.15 | $11.79 | 8,919 |
| 2016-09-27 | $12.93 | $12.96 | $12.37 | $12.50 | $12.13 | 16,819 |
| 2016-09-26 | $13.46 | $13.50 | $12.74 | $12.88 | $12.50 | 9,190 |
| 2016-09-23 | $14.06 | $14.24 | $13.48 | $13.49 | $13.09 | 19,010 |
| 2016-09-22 | $13.56 | $13.89 | $13.56 | $13.89 | $13.48 | 19,824 |
| 2016-09-21 | $13.33 | $13.82 | $13.20 | $13.55 | $13.15 | 11,768 |
| 2016-09-20 | $13.16 | $13.33 | $13.08 | $13.30 | $12.90 | 13,762 |
| 2016-09-19 | $13.22 | $13.26 | $12.80 | $13.06 | $12.67 | 12,386 |
| 2016-09-16 | $13.53 | $14.17 | $12.97 | $13.07 | $12.68 | 89,653 |
| 2016-09-15 | $13.04 | $13.86 | $13.03 | $13.45 | $13.05 | 26,293 |
| 2016-09-14 | $14.10 | $14.51 | $12.90 | $12.92 | $12.53 | 25,011 |
| 2016-09-13 | $15.11 | $15.55 | $13.99 | $14.04 | $13.62 | 25,177 |
| 2016-09-12 | $15.65 | $15.93 | $14.51 | $15.26 | $14.80 | 48,676 |
| 2016-09-09 | $15.95 | $16.00 | $15.48 | $15.68 | $15.21 | 267,941 |
| 2016-09-08 | $15.11 | $16.14 | $15.11 | $15.98 | $15.50 | 30,427 |
| 2016-09-07 | $14.40 | $14.85 | $14.39 | $14.71 | $14.27 | 21,672 |
| 2016-09-06 | $13.07 | $14.67 | $12.97 | $14.43 | $14.00 | 31,297 |
| 2016-09-02 | $12.96 | $13.10 | $12.96 | $13.09 | $12.70 | 2,279 |
| 2016-09-01 | $12.62 | $13.19 | $12.56 | $12.80 | $12.42 | 8,724 |
| 2016-08-31 | $12.77 | $13.06 | $12.42 | $12.93 | $12.54 | 7,426 |
| 2016-08-30 | $12.68 | $13.04 | $12.65 | $12.68 | $12.30 | 12,269 |
| 2016-08-29 | $12.99 | $13.19 | $12.99 | $13.07 | $12.68 | 5,263 |
| 2016-08-26 | $12.95 | $13.15 | $12.93 | $13.10 | $12.71 | 7,527 |
| 2016-08-25 | $12.90 | $12.99 | $12.83 | $12.93 | $12.54 | 4,258 |
| 2016-08-24 | $12.60 | $13.10 | $12.60 | $12.90 | $12.52 | 25,758 |
| 2016-08-23 | $11.50 | $12.59 | $11.50 | $12.57 | $12.20 | 18,434 |
| 2016-08-22 | $11.06 | $11.60 | $10.93 | $11.57 | $11.22 | 6,975 |
| 2016-08-19 | $11.64 | $11.81 | $10.99 | $11.01 | $10.68 | 19,489 |
| 2016-08-18 | $11.63 | $11.65 | $11.63 | $11.64 | $11.29 | 1,233 |
| 2016-08-17 | $11.02 | $11.84 | $10.84 | $11.67 | $11.32 | 27,201 |
| 2016-08-16 | $12.81 | $13.75 | $11.00 | $11.02 | $10.69 | 83,569 |
| 2016-08-15 | $11.32 | $12.99 | $11.22 | $12.81 | $12.43 | 36,768 |
| 2016-08-12 | $10.23 | $11.34 | $10.03 | $11.34 | $11.00 | 23,829 |
| 2016-08-11 | $9.46 | $10.53 | $9.46 | $10.23 | $9.92 | 27,219 |
| 2016-08-10 | $10.90 | $10.95 | $8.67 | $9.26 | $8.98 | 43,475 |
| 2016-08-09 | $10.86 | $10.94 | $10.65 | $10.92 | $10.59 | 12,533 |
| 2016-08-08 | $10.89 | $10.89 | $10.83 | $10.86 | $10.54 | 2,422 |
| 2016-08-05 | $10.65 | $10.88 | $10.65 | $10.85 | $10.53 | 6,147 |
| 2016-08-04 | $10.78 | $10.78 | $10.62 | $10.74 | $10.42 | 7,250 |
| 2016-08-03 | $10.72 | $10.77 | $10.72 | $10.74 | $10.42 | 2,334 |
| 2016-08-02 | $10.96 | $10.98 | $10.80 | $10.80 | $10.48 | 10,841 |
| 2016-08-01 | $10.97 | $11.31 | $10.50 | $10.76 | $10.44 | 13,577 |
| 2016-07-29 | $11.02 | $11.19 | $10.66 | $11.15 | $10.82 | 18,422 |
| 2016-07-28 | $11.21 | $11.21 | $11.01 | $11.12 | $10.79 | 5,551 |
| 2016-07-27 | $11.22 | $11.25 | $11.19 | $11.21 | $10.88 | 3,577 |
| 2016-07-26 | $11.23 | $11.25 | $11.05 | $11.25 | $10.91 | 5,374 |
| 2016-07-25 | $11.03 | $11.44 | $11.03 | $11.24 | $10.90 | 12,432 |
| 2016-07-22 | $11.25 | $11.33 | $11.00 | $11.14 | $10.81 | 15,354 |
| 2016-07-21 | $10.97 | $11.43 | $10.68 | $11.34 | $11.00 | 14,630 |
| 2016-07-20 | $11.13 | $11.28 | $10.33 | $10.52 | $10.21 | 33,780 |
| 2016-07-19 | $11.30 | $11.83 | $10.97 | $11.10 | $10.77 | 84,476 |
| 2016-07-18 | $11.00 | $11.64 | $10.86 | $11.63 | $11.28 | 65,722 |
| 2016-07-15 | $10.54 | $11.02 | $10.42 | $10.95 | $10.62 | 26,035 |
| 2016-07-14 | $10.27 | $10.48 | $10.26 | $10.42 | $10.11 | 11,166 |
| 2016-07-13 | $10.43 | $10.50 | $10.26 | $10.41 | $10.10 | 8,646 |
| 2016-07-12 | $10.28 | $10.50 | $10.28 | $10.37 | $10.06 | 10,545 |
| 2016-07-11 | $10.02 | $10.37 | $10.02 | $10.36 | $10.05 | 9,046 |
| 2016-07-08 | $9.96 | $10.29 | $9.96 | $10.09 | $9.79 | 20,649 |
| 2016-07-07 | $9.96 | $10.20 | $9.87 | $9.98 | $9.68 | 9,683 |
| 2016-07-06 | $10.27 | $10.27 | $9.96 | $10.08 | $9.78 | 15,309 |
| 2016-07-05 | $9.91 | $10.32 | $9.91 | $10.27 | $9.96 | 47,367 |
| 2016-07-01 | $10.32 | $10.36 | $9.97 | $10.07 | $9.77 | 20,753 |
| 2016-06-30 | $9.95 | $10.33 | $9.90 | $10.27 | $9.96 | 15,873 |
| 2016-06-29 | $10.09 | $10.35 | $9.77 | $9.94 | $9.64 | 65,123 |
| 2016-06-28 | $9.25 | $10.27 | $9.25 | $9.97 | $9.67 | 53,544 |
| 2016-06-27 | $10.14 | $10.14 | $9.14 | $9.27 | $8.99 | 30,968 |
| 2016-06-24 | $9.60 | $10.73 | $9.38 | $10.18 | $9.88 | 466,768 |
| 2016-06-23 | $10.04 | $10.09 | $9.41 | $9.78 | $9.49 | 52,297 |
| 2016-06-22 | $10.15 | $10.50 | $9.88 | $10.06 | $9.76 | 53,787 |
| 2016-06-21 | $9.23 | $10.54 | $8.90 | $10.26 | $9.95 | 601,516 |
| 2016-06-20 | $7.56 | $9.50 | $7.56 | $9.39 | $9.11 | 225,465 |
| 2016-06-17 | $7.13 | $7.60 | $7.09 | $7.34 | $7.12 | 192,449 |
| 2016-06-16 | $7.20 | $7.31 | $6.46 | $7.24 | $7.02 | 248,580 |
| 2016-06-15 | $8.10 | $8.39 | $7.25 | $7.38 | $7.16 | 107,886 |
| 2016-06-14 | $7.73 | $8.00 | $7.00 | $7.94 | $7.70 | 128,661 |
| 2016-06-13 | $8.28 | $8.40 | $7.49 | $7.74 | $7.51 | 71,123 |
| 2016-06-10 | $8.90 | $9.00 | $8.14 | $8.28 | $8.03 | 91,830 |
| 2016-06-09 | $9.30 | $9.31 | $8.81 | $8.90 | $8.63 | 45,399 |
| 2016-06-08 | $9.69 | $9.83 | $9.30 | $9.38 | $9.10 | 14,019 |
| 2016-06-07 | $9.55 | $9.77 | $9.41 | $9.68 | $9.39 | 20,997 |
| 2016-06-06 | $10.60 | $10.60 | $8.92 | $9.69 | $9.40 | 150,084 |
| 2016-06-03 | $10.30 | $10.58 | $10.23 | $10.58 | $10.26 | 36,301 |
| 2016-06-02 | $10.30 | $10.38 | $10.20 | $10.37 | $10.06 | 26,132 |
| 2016-06-01 | $10.16 | $10.39 | $10.16 | $10.35 | $10.04 | 6,584 |
| 2016-05-31 | $10.58 | $10.60 | $10.15 | $10.26 | $9.95 | 22,161 |
| 2016-05-27 | $10.98 | $10.98 | $10.56 | $10.72 | $10.40 | 15,251 |
| 2016-05-26 | $10.70 | $11.10 | $10.70 | $10.88 | $10.56 | 66,329 |
| 2016-05-25 | $10.50 | $11.25 | $10.32 | $10.99 | $10.66 | 121,527 |
| 2016-05-24 | $10.69 | $10.79 | $10.39 | $10.50 | $10.19 | 43,501 |
| 2016-05-23 | $10.26 | $10.62 | $10.13 | $10.59 | $10.27 | 53,519 |
| 2016-05-20 | $10.35 | $10.68 | $10.31 | $10.38 | $10.07 | 94,655 |
| 2016-05-19 | $11.73 | $11.76 | $10.11 | $10.38 | $10.07 | 230,878 |
| 2016-05-18 | $11.86 | $12.10 | $11.65 | $11.77 | $11.42 | 156,975 |
| 2016-05-17 | $11.74 | $11.97 | $11.50 | $11.94 | $11.58 | 156,500 |
| 2016-05-16 | $10.95 | $11.72 | $10.90 | $11.60 | $11.25 | 206,042 |
| 2016-05-13 | $10.36 | $11.00 | $10.15 | $10.85 | $10.53 | 238,314 |
| 2016-05-12 | $10.12 | $10.47 | $10.10 | $10.25 | $9.94 | 271,975 |
| 2016-05-11 | $10.00 | $10.40 | $9.90 | $10.12 | $9.82 | 1,998,385 |
Turning Point Brands Inc (TPB) News Headlines
.jpg)
This Morningstar 5-star rated high-yield fund seeks to 'stand out by not fitting in'
The Brandywine Global Corporate Credit Fund, which trades under the ticker BCAAX for retail investors, largely focuses on high-yield bonds.
cnbc.com Feb. 12, 2024Recent Turning Point Brands Inc (TPB) News
Similar Companies to Turning Point Brands Inc (TPB) in the Tobacco Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Altria Group Inc | MO | Tobacco | Consumer Defensive | 104,280 |
| Philip Morris International Inc | PM | Tobacco | Consumer Defensive | 86,000 |
| Universal Corp | UVV | Tobacco | Consumer Defensive | 16,000 |
| Vector Group Ltd | VGR | Tobacco | Consumer Defensive | 1,900 |
| Turning Point Brands Inc | TPB | Tobacco | Consumer Defensive | 200 |
| British American Tobacco Plc | BTI | Tobacco | Consumer Defensive | 0 |
| Kaival Brands Innovations Group Inc | KAVL | Tobacco | Consumer Defensive | 0 |