Direxion Daily Transportation Bull 3X Shares (TPOR) Exchange: NYSE ARCA
Data as of Oct. 10, 2024
$32.06 ($0.12) 0.38%
Direxion Daily Transportation Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Transportation Bull 3X Shares.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $31.72 |
| Previous Close | $32.06 |
| High | $32.10 |
| Low | $31.20 |
| Adjusted Open | $31.72 |
| Previous Adjusted Close | $32.06 |
| Adjusted High | $32.10 |
| Adjusted Low | $31.20 |
Invest in Direxion Daily Transportation Bull 3X Shares (TPOR)
Historical Stock Data for Direxion Daily Transportation Bull 3X Shares (TPOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $31.72 | $32.10 | $31.20 | $32.06 | $32.06 | 13,580 |
| 2024-10-09 | $31.38 | $32.30 | $31.38 | $31.94 | $31.94 | 18,758 |
| 2024-10-08 | $31.02 | $31.45 | $30.94 | $31.21 | $31.21 | 13,914 |
| 2024-10-07 | $29.97 | $30.67 | $29.59 | $30.26 | $30.26 | 8,973 |
| 2024-10-04 | $31.09 | $31.25 | $30.07 | $30.62 | $30.62 | 9,887 |
| 2024-10-03 | $30.50 | $30.50 | $29.51 | $29.82 | $29.82 | 12,794 |
| 2024-10-02 | $31.20 | $31.38 | $30.63 | $30.63 | $30.63 | 10,133 |
| 2024-10-01 | $31.77 | $32.01 | $30.88 | $31.67 | $31.67 | 12,175 |
| 2024-09-30 | $32.69 | $33.10 | $32.18 | $32.87 | $32.87 | 14,525 |
| 2024-09-27 | $33.15 | $33.76 | $32.62 | $32.62 | $32.62 | 12,050 |
| 2024-09-26 | $33.54 | $33.54 | $32.03 | $32.50 | $32.50 | 9,816 |
| 2024-09-25 | $32.54 | $32.91 | $31.94 | $31.98 | $31.98 | 12,102 |
| 2024-09-24 | $31.33 | $32.60 | $31.31 | $32.60 | $32.60 | 22,326 |
| 2024-09-23 | $31.11 | $31.11 | $30.25 | $30.95 | $30.95 | 8,451 |
| 2024-09-20 | $31.05 | $31.05 | $30.15 | $30.43 | $30.43 | 34,120 |
| 2024-09-19 | $33.63 | $33.63 | $32.66 | $32.81 | $32.81 | 28,774 |
| 2024-09-18 | $31.50 | $32.57 | $30.10 | $31.74 | $31.74 | 22,750 |
| 2024-09-17 | $30.97 | $32.26 | $30.97 | $31.41 | $31.41 | 39,514 |
| 2024-09-16 | $30.32 | $30.77 | $29.94 | $30.44 | $30.44 | 18,592 |
| 2024-09-13 | $30.19 | $30.59 | $29.77 | $30.07 | $30.07 | 30,736 |
| 2024-09-12 | $29.04 | $29.04 | $28.07 | $28.84 | $28.84 | 11,103 |
| 2024-09-11 | $28.99 | $28.99 | $26.88 | $28.90 | $28.90 | 17,344 |
| 2024-09-10 | $29.52 | $29.62 | $28.22 | $29.12 | $29.12 | 6,288 |
| 2024-09-09 | $28.66 | $29.53 | $28.66 | $29.31 | $29.31 | 9,241 |
| 2024-09-06 | $29.41 | $29.60 | $27.75 | $28.26 | $28.26 | 38,139 |
| 2024-09-05 | $30.44 | $30.44 | $28.93 | $29.17 | $29.17 | 12,586 |
| 2024-09-04 | $30.10 | $31.04 | $30.10 | $30.63 | $30.63 | 13,656 |
| 2024-09-03 | $30.27 | $30.66 | $29.92 | $30.27 | $30.27 | 15,083 |
| 2024-08-30 | $30.11 | $30.87 | $29.93 | $30.87 | $30.87 | 13,196 |
| 2024-08-29 | $30.22 | $30.81 | $29.74 | $29.86 | $29.86 | 21,197 |
| 2024-08-28 | $29.61 | $29.69 | $29.30 | $29.62 | $29.62 | 5,362 |
| 2024-08-27 | $29.67 | $29.78 | $29.20 | $29.67 | $29.67 | 8,021 |
| 2024-08-26 | $30.45 | $30.83 | $29.83 | $29.93 | $29.93 | 7,615 |
| 2024-08-23 | $29.48 | $30.53 | $29.33 | $30.43 | $30.43 | 15,332 |
| 2024-08-22 | $29.57 | $30.08 | $28.92 | $29.20 | $29.20 | 10,400 |
| 2024-08-21 | $29.42 | $29.63 | $29.26 | $29.50 | $29.50 | 3,197 |
| 2024-08-20 | $29.68 | $29.71 | $29.05 | $29.13 | $29.13 | 8,513 |
| 2024-08-19 | $29.12 | $29.79 | $29.12 | $29.70 | $29.70 | 33,604 |
| 2024-08-16 | $28.45 | $28.73 | $28.43 | $28.67 | $28.67 | 8,472 |
| 2024-08-15 | $28.29 | $29.37 | $28.29 | $28.68 | $28.68 | 27,585 |
| 2024-08-14 | $27.25 | $27.34 | $26.95 | $27.31 | $27.31 | 16,521 |
| 2024-08-13 | $26.57 | $27.06 | $26.09 | $27.06 | $27.06 | 11,400 |
| 2024-08-12 | $26.57 | $26.57 | $25.77 | $26.16 | $26.16 | 17,719 |
| 2024-08-09 | $27.08 | $27.22 | $25.97 | $26.48 | $26.48 | 17,064 |
| 2024-08-08 | $25.86 | $27.22 | $25.86 | $27.22 | $27.22 | 17,196 |
| 2024-08-07 | $26.77 | $27.04 | $25.10 | $25.10 | $25.10 | 20,749 |
| 2024-08-06 | $24.55 | $26.44 | $24.55 | $25.80 | $25.80 | 51,783 |
| 2024-08-05 | $22.89 | $24.58 | $22.40 | $23.87 | $23.87 | 33,083 |
| 2024-08-02 | $26.65 | $26.65 | $24.40 | $25.39 | $25.39 | 60,287 |
| 2024-08-01 | $30.35 | $30.75 | $27.52 | $27.85 | $27.85 | 41,500 |
| 2024-07-31 | $29.68 | $30.96 | $29.20 | $29.90 | $29.90 | 26,577 |
| 2024-07-30 | $28.93 | $30.11 | $28.93 | $29.29 | $29.29 | 45,387 |
| 2024-07-29 | $28.98 | $29.44 | $28.41 | $28.57 | $28.57 | 13,021 |
| 2024-07-26 | $29.34 | $29.54 | $28.43 | $28.94 | $28.94 | 19,548 |
| 2024-07-25 | $27.85 | $30.74 | $27.71 | $28.67 | $28.67 | 47,467 |
| 2024-07-24 | $28.73 | $28.83 | $27.70 | $28.00 | $28.00 | 24,473 |
| 2024-07-23 | $29.80 | $29.91 | $28.92 | $29.07 | $29.07 | 58,484 |
| 2024-07-22 | $30.88 | $31.03 | $29.71 | $30.89 | $30.89 | 22,610 |
| 2024-07-19 | $29.88 | $30.75 | $29.68 | $30.58 | $30.58 | 30,504 |
| 2024-07-18 | $31.71 | $32.17 | $29.86 | $30.28 | $30.28 | 66,272 |
| 2024-07-17 | $33.49 | $33.55 | $31.92 | $31.93 | $31.93 | 96,134 |
| 2024-07-16 | $31.72 | $34.54 | $31.65 | $34.37 | $34.37 | 131,010 |
| 2024-07-15 | $29.86 | $31.47 | $29.86 | $31.22 | $31.22 | 80,998 |
| 2024-07-12 | $29.61 | $30.66 | $29.61 | $29.86 | $29.86 | 64,668 |
| 2024-07-11 | $27.42 | $29.75 | $27.30 | $29.61 | $29.61 | 39,405 |
| 2024-07-10 | $27.70 | $27.73 | $27.10 | $27.71 | $27.71 | 21,443 |
| 2024-07-09 | $28.15 | $28.16 | $27.51 | $27.60 | $27.60 | 13,936 |
| 2024-07-08 | $28.67 | $28.76 | $27.86 | $28.24 | $28.24 | 25,287 |
| 2024-07-05 | $29.07 | $29.07 | $28.12 | $28.62 | $28.62 | 26,447 |
| 2024-07-03 | $29.25 | $29.97 | $29.15 | $29.18 | $29.18 | 24,454 |
| 2024-07-02 | $28.85 | $29.07 | $28.30 | $28.97 | $28.97 | 14,927 |
| 2024-07-01 | $29.81 | $29.87 | $28.47 | $28.92 | $28.92 | 41,187 |
| 2024-06-28 | $29.10 | $30.05 | $29.10 | $29.72 | $29.72 | 43,409 |
| 2024-06-27 | $28.91 | $28.91 | $28.34 | $28.54 | $28.54 | 18,072 |
| 2024-06-26 | $28.55 | $29.33 | $28.44 | $29.00 | $29.00 | 26,637 |
| 2024-06-25 | $28.42 | $28.42 | $27.55 | $28.31 | $28.31 | 35,092 |
| 2024-06-24 | $28.28 | $29.69 | $28.28 | $29.00 | $29.00 | 58,206 |
| 2024-06-21 | $28.68 | $28.68 | $27.60 | $28.45 | $28.45 | 33,379 |
| 2024-06-20 | $27.62 | $28.49 | $27.62 | $28.42 | $28.42 | 10,827 |
| 2024-06-18 | $27.86 | $28.40 | $27.80 | $27.80 | $27.80 | 8,346 |
| 2024-06-17 | $26.93 | $27.99 | $26.93 | $27.99 | $27.99 | 26,694 |
| 2024-06-14 | $27.58 | $27.58 | $25.93 | $27.43 | $27.43 | 30,650 |
| 2024-06-13 | $29.64 | $29.64 | $27.57 | $28.24 | $28.24 | 28,611 |
| 2024-06-12 | $29.58 | $30.53 | $29.16 | $29.71 | $29.71 | 51,873 |
| 2024-06-11 | $28.31 | $28.60 | $27.92 | $28.60 | $28.60 | 56,210 |
| 2024-06-10 | $28.64 | $29.23 | $28.53 | $29.15 | $29.15 | 25,385 |
| 2024-06-07 | $28.62 | $29.23 | $28.11 | $28.71 | $28.71 | 17,109 |
| 2024-06-06 | $28.44 | $29.10 | $28.38 | $28.78 | $28.78 | 44,940 |
| 2024-06-05 | $27.76 | $28.48 | $27.17 | $28.38 | $28.38 | 19,528 |
| 2024-06-04 | $27.71 | $28.55 | $27.00 | $27.24 | $27.24 | 50,510 |
| 2024-06-03 | $28.72 | $28.84 | $26.88 | $27.55 | $27.55 | 40,546 |
| 2024-05-31 | $27.29 | $28.43 | $26.92 | $28.40 | $28.40 | 78,216 |
| 2024-05-30 | $26.74 | $27.22 | $26.40 | $27.09 | $27.09 | 34,439 |
| 2024-05-29 | $26.31 | $26.62 | $25.28 | $26.57 | $26.57 | 35,117 |
| 2024-05-28 | $28.12 | $28.12 | $27.02 | $27.29 | $27.29 | 28,129 |
| 2024-05-24 | $27.86 | $28.11 | $27.70 | $28.11 | $28.11 | 17,163 |
| 2024-05-23 | $29.24 | $29.24 | $27.39 | $27.66 | $27.66 | 35,076 |
| 2024-05-22 | $29.00 | $29.38 | $28.65 | $29.17 | $29.17 | 33,017 |
| 2024-05-21 | $30.22 | $30.22 | $28.85 | $28.91 | $28.91 | 34,456 |
| 2024-05-20 | $31.09 | $31.22 | $30.55 | $30.71 | $30.71 | 12,131 |
| 2024-05-17 | $31.50 | $31.58 | $31.15 | $31.32 | $31.32 | 12,529 |
| 2024-05-16 | $31.85 | $32.16 | $31.79 | $31.79 | $31.79 | 5,736 |
| 2024-05-15 | $32.39 | $32.39 | $31.79 | $32.10 | $32.10 | 11,743 |
| 2024-05-14 | $32.51 | $32.61 | $31.34 | $31.66 | $31.66 | 12,257 |
| 2024-05-13 | $32.30 | $32.30 | $31.89 | $32.08 | $32.08 | 5,604 |
| 2024-05-10 | $32.24 | $32.36 | $31.82 | $32.07 | $32.07 | 5,170 |
| 2024-05-09 | $31.28 | $32.06 | $31.17 | $31.95 | $31.95 | 12,362 |
| 2024-05-08 | $30.25 | $31.36 | $30.07 | $31.19 | $31.19 | 25,153 |
| 2024-05-07 | $32.12 | $32.28 | $31.64 | $31.77 | $31.77 | 13,835 |
| 2024-05-06 | $31.92 | $32.05 | $31.59 | $31.84 | $31.84 | 15,205 |
| 2024-05-03 | $31.50 | $31.92 | $31.00 | $31.00 | $31.00 | 24,104 |
| 2024-05-02 | $29.83 | $30.54 | $29.59 | $30.36 | $30.36 | 7,374 |
| 2024-05-01 | $28.86 | $30.32 | $28.52 | $29.02 | $29.02 | 12,139 |
| 2024-04-30 | $30.25 | $30.25 | $28.92 | $28.92 | $28.92 | 10,272 |
| 2024-04-29 | $31.25 | $31.38 | $30.12 | $30.71 | $30.71 | 10,341 |
| 2024-04-26 | $31.25 | $31.68 | $30.76 | $31.20 | $31.20 | 20,721 |
| 2024-04-25 | $30.95 | $32.63 | $30.95 | $32.42 | $32.42 | 35,171 |
| 2024-04-24 | $32.82 | $32.82 | $30.10 | $31.24 | $31.24 | 52,123 |
| 2024-04-23 | $32.55 | $33.76 | $32.55 | $33.52 | $33.52 | 7,736 |
| 2024-04-22 | $32.06 | $32.93 | $31.62 | $32.23 | $32.23 | 20,760 |
| 2024-04-19 | $31.79 | $31.90 | $30.96 | $31.26 | $31.26 | 13,045 |
| 2024-04-18 | $32.05 | $32.65 | $31.28 | $31.45 | $31.45 | 9,537 |
| 2024-04-17 | $32.00 | $32.00 | $31.00 | $31.68 | $31.68 | 8,106 |
| 2024-04-16 | $32.62 | $33.05 | $32.27 | $32.63 | $32.63 | 4,277 |
| 2024-04-15 | $34.27 | $35.22 | $32.79 | $33.05 | $33.05 | 12,521 |
| 2024-04-12 | $34.50 | $34.60 | $33.39 | $34.08 | $34.08 | 13,522 |
| 2024-04-11 | $34.97 | $35.98 | $34.60 | $35.53 | $35.53 | 13,443 |
| 2024-04-10 | $35.01 | $35.42 | $33.95 | $34.45 | $34.45 | 13,292 |
| 2024-04-09 | $36.00 | $36.67 | $35.37 | $36.66 | $36.66 | 4,670 |
| 2024-04-08 | $36.74 | $37.01 | $36.47 | $36.47 | $36.47 | 11,111 |
| 2024-04-05 | $35.59 | $37.16 | $35.59 | $36.74 | $36.74 | 9,362 |
| 2024-04-04 | $37.73 | $38.22 | $35.07 | $35.55 | $35.55 | 10,095 |
| 2024-04-03 | $36.57 | $37.96 | $36.57 | $36.91 | $36.91 | 13,913 |
| 2024-04-02 | $36.80 | $36.80 | $36.00 | $36.67 | $36.67 | 5,794 |
| 2024-04-01 | $38.54 | $38.54 | $37.57 | $37.57 | $37.57 | 9,456 |
| 2024-03-28 | $38.41 | $39.00 | $38.13 | $38.72 | $38.72 | 8,072 |
| 2024-03-27 | $37.52 | $38.21 | $37.23 | $38.21 | $38.21 | 7,205 |
| 2024-03-26 | $38.58 | $38.60 | $36.87 | $36.89 | $36.89 | 9,929 |
| 2024-03-25 | $38.77 | $38.78 | $38.00 | $38.21 | $38.21 | 10,555 |
| 2024-03-22 | $39.68 | $39.83 | $39.09 | $39.10 | $39.10 | 16,567 |
| 2024-03-21 | $38.60 | $39.47 | $38.56 | $39.40 | $39.40 | 15,227 |
| 2024-03-20 | $35.86 | $38.12 | $35.64 | $37.99 | $37.99 | 43,385 |
| 2024-03-19 | $35.04 | $35.84 | $34.85 | $35.84 | $35.84 | 12,872 |
| 2024-03-18 | $36.19 | $36.19 | $35.27 | $35.49 | $35.49 | 13,131 |
| 2024-03-15 | $36.58 | $36.94 | $35.89 | $35.94 | $35.94 | 15,286 |
| 2024-03-14 | $37.89 | $37.89 | $36.02 | $36.78 | $36.78 | 11,186 |
| 2024-03-13 | $38.75 | $39.00 | $38.12 | $38.12 | $38.12 | 9,557 |
| 2024-03-12 | $37.69 | $38.50 | $37.45 | $38.50 | $38.50 | 11,619 |
| 2024-03-11 | $38.59 | $38.61 | $37.61 | $38.41 | $38.41 | 9,693 |
| 2024-03-08 | $39.87 | $40.22 | $38.57 | $38.61 | $38.61 | 10,356 |
| 2024-03-07 | $39.57 | $39.80 | $39.18 | $39.30 | $39.30 | 4,996 |
| 2024-03-06 | $38.88 | $40.14 | $38.64 | $38.64 | $38.64 | 16,701 |
| 2024-03-05 | $39.03 | $39.03 | $38.02 | $38.43 | $38.43 | 8,190 |
| 2024-03-04 | $39.82 | $39.97 | $39.25 | $39.33 | $39.33 | 14,040 |
| 2024-03-01 | $38.75 | $39.41 | $38.52 | $39.21 | $39.21 | 12,086 |
| 2024-02-29 | $38.74 | $38.99 | $38.47 | $38.99 | $38.99 | 7,492 |
| 2024-02-28 | $37.90 | $38.51 | $37.85 | $37.87 | $37.87 | 8,223 |
| 2024-02-27 | $38.89 | $39.13 | $38.45 | $38.55 | $38.55 | 3,711 |
| 2024-02-26 | $38.90 | $39.15 | $38.47 | $38.51 | $38.51 | 11,638 |
| 2024-02-23 | $39.03 | $39.47 | $38.87 | $39.18 | $39.18 | 16,875 |
| 2024-02-22 | $38.29 | $38.95 | $37.94 | $38.69 | $38.69 | 24,360 |
| 2024-02-21 | $36.30 | $37.22 | $36.30 | $37.07 | $37.07 | 23,379 |
| 2024-02-20 | $37.06 | $37.06 | $35.98 | $36.43 | $36.43 | 19,737 |
| 2024-02-16 | $38.87 | $38.87 | $37.14 | $37.37 | $37.37 | 24,853 |
| 2024-02-15 | $38.30 | $39.48 | $38.05 | $39.21 | $39.21 | 35,693 |
| 2024-02-14 | $36.28 | $38.12 | $36.16 | $38.00 | $38.00 | 30,508 |
| 2024-02-13 | $34.32 | $34.43 | $33.50 | $34.30 | $34.30 | 28,091 |
| 2024-02-12 | $36.12 | $36.26 | $35.50 | $35.68 | $35.68 | 13,549 |
| 2024-02-09 | $36.05 | $36.29 | $35.09 | $36.12 | $36.12 | 39,258 |
| 2024-02-08 | $35.62 | $36.10 | $35.09 | $36.09 | $36.09 | 25,536 |
| 2024-02-07 | $34.90 | $35.87 | $34.81 | $35.39 | $35.39 | 34,060 |
| 2024-02-06 | $32.70 | $34.98 | $32.70 | $34.89 | $34.89 | 35,708 |
| 2024-02-05 | $32.62 | $33.10 | $32.22 | $32.55 | $32.55 | 14,428 |
| 2024-02-02 | $31.43 | $33.58 | $31.38 | $33.10 | $33.10 | 24,628 |
| 2024-02-01 | $31.78 | $32.06 | $30.35 | $32.05 | $32.05 | 17,071 |
| 2024-01-31 | $31.91 | $32.27 | $30.70 | $30.82 | $30.82 | 16,152 |
| 2024-01-30 | $32.32 | $32.61 | $31.88 | $32.26 | $32.26 | 33,820 |
| 2024-01-29 | $32.05 | $33.59 | $32.05 | $33.58 | $33.58 | 8,091 |
| 2024-01-26 | $33.23 | $33.23 | $32.41 | $32.69 | $32.69 | 11,102 |
| 2024-01-25 | $32.28 | $33.35 | $32.09 | $33.28 | $33.28 | 27,066 |
| 2024-01-24 | $32.97 | $32.97 | $31.59 | $31.63 | $31.63 | 23,016 |
| 2024-01-23 | $33.06 | $33.29 | $32.32 | $32.61 | $32.61 | 11,402 |
| 2024-01-22 | $31.75 | $32.64 | $31.75 | $32.40 | $32.40 | 42,794 |
| 2024-01-19 | $30.91 | $31.45 | $30.32 | $31.11 | $31.11 | 18,204 |
| 2024-01-18 | $29.48 | $31.02 | $29.43 | $30.89 | $30.89 | 11,454 |
| 2024-01-17 | $29.31 | $29.35 | $28.70 | $29.13 | $29.13 | 25,842 |
| 2024-01-16 | $30.57 | $30.57 | $29.65 | $30.02 | $30.02 | 22,173 |
| 2024-01-12 | $31.64 | $31.80 | $30.57 | $30.88 | $30.88 | 16,463 |
| 2024-01-11 | $31.75 | $31.99 | $30.80 | $31.85 | $31.85 | 20,007 |
| 2024-01-10 | $31.10 | $32.12 | $31.01 | $32.12 | $32.12 | 10,573 |
| 2024-01-09 | $30.61 | $31.48 | $30.61 | $31.11 | $31.11 | 10,885 |
| 2024-01-08 | $30.37 | $31.43 | $30.23 | $31.39 | $31.39 | 21,228 |
| 2024-01-05 | $29.85 | $30.92 | $29.85 | $30.23 | $30.23 | 10,610 |
| 2024-01-04 | $29.91 | $30.67 | $29.78 | $29.96 | $29.96 | 13,645 |
| 2024-01-03 | $30.49 | $30.84 | $29.90 | $29.96 | $29.96 | 19,446 |
| 2024-01-02 | $32.09 | $32.50 | $30.99 | $31.31 | $31.31 | 56,612 |
| 2023-12-29 | $33.60 | $33.87 | $32.56 | $32.77 | $32.77 | 30,665 |
| 2023-12-28 | $34.06 | $34.12 | $33.69 | $33.88 | $33.88 | 29,893 |
| 2023-12-27 | $34.09 | $34.17 | $33.58 | $33.82 | $33.82 | 15,583 |
| 2023-12-26 | $33.75 | $34.13 | $33.72 | $33.88 | $33.88 | 22,966 |
| 2023-12-22 | $33.64 | $34.10 | $33.25 | $33.75 | $33.75 | 22,702 |
| 2023-12-21 | $32.65 | $33.22 | $32.40 | $33.18 | $33.18 | 27,147 |
| 2023-12-20 | $32.19 | $33.87 | $31.66 | $31.79 | $31.79 | 60,226 |
| 2023-12-19 | $33.46 | $34.15 | $33.46 | $33.94 | $33.94 | 21,900 |
| 2023-12-18 | $33.77 | $33.99 | $33.21 | $33.21 | $33.21 | 19,002 |
| 2023-12-15 | $33.72 | $34.50 | $33.06 | $33.61 | $33.61 | 38,661 |
| 2023-12-14 | $32.53 | $33.83 | $32.53 | $33.72 | $33.72 | 44,501 |
| 2023-12-13 | $30.98 | $31.62 | $29.60 | $31.60 | $31.60 | 71,346 |
| 2023-12-12 | $30.74 | $31.46 | $30.69 | $31.04 | $31.04 | 26,078 |
| 2023-12-11 | $29.90 | $30.82 | $29.90 | $30.67 | $30.67 | 20,986 |
| 2023-12-08 | $30.02 | $30.88 | $29.86 | $29.86 | $29.86 | 17,626 |
| 2023-12-07 | $29.74 | $30.18 | $29.59 | $30.16 | $30.16 | 18,067 |
| 2023-12-06 | $29.44 | $29.77 | $29.29 | $29.48 | $29.48 | 34,972 |
| 2023-12-05 | $29.55 | $29.55 | $28.74 | $28.93 | $28.93 | 60,825 |
| 2023-12-04 | $29.45 | $30.65 | $29.43 | $30.03 | $30.03 | 77,837 |
| 2023-12-01 | $27.07 | $29.31 | $27.07 | $29.18 | $29.18 | 74,522 |
| 2023-11-30 | $26.44 | $26.95 | $25.99 | $26.94 | $26.94 | 22,262 |
| 2023-11-29 | $26.40 | $26.98 | $26.15 | $26.22 | $26.22 | 14,735 |
| 2023-11-28 | $25.69 | $26.17 | $25.38 | $26.00 | $26.00 | 16,544 |
| 2023-11-27 | $25.93 | $26.14 | $25.78 | $25.84 | $25.84 | 13,428 |
| 2023-11-24 | $26.33 | $26.77 | $26.33 | $26.64 | $26.64 | 7,807 |
| 2023-11-22 | $26.37 | $26.89 | $25.52 | $26.40 | $26.40 | 35,299 |
| 2023-11-21 | $25.77 | $26.16 | $25.50 | $25.98 | $25.98 | 8,169 |
| 2023-11-20 | $25.27 | $26.26 | $25.10 | $26.00 | $26.00 | 31,812 |
| 2023-11-17 | $25.07 | $25.48 | $25.07 | $25.47 | $25.47 | 18,906 |
| 2023-11-16 | $25.00 | $25.54 | $24.47 | $24.99 | $24.99 | 17,425 |
| 2023-11-15 | $24.75 | $25.91 | $24.75 | $25.25 | $25.25 | 23,906 |
| 2023-11-14 | $23.49 | $24.70 | $23.44 | $24.43 | $24.43 | 50,223 |
| 2023-11-13 | $21.85 | $22.20 | $21.70 | $22.18 | $22.18 | 9,427 |
| 2023-11-10 | $21.59 | $22.23 | $21.40 | $22.18 | $22.18 | 13,354 |
| 2023-11-09 | $22.15 | $22.27 | $21.38 | $21.39 | $21.39 | 17,835 |
| 2023-11-08 | $22.10 | $22.56 | $22.05 | $22.05 | $22.05 | 23,976 |
| 2023-11-07 | $21.14 | $22.12 | $21.05 | $21.96 | $21.96 | 122,225 |
| 2023-11-06 | $22.14 | $22.14 | $21.16 | $21.83 | $21.83 | 20,926 |
| 2023-11-03 | $21.64 | $22.14 | $21.48 | $21.96 | $21.96 | 44,936 |
| 2023-11-02 | $20.53 | $21.17 | $20.52 | $20.99 | $20.99 | 35,430 |
| 2023-11-01 | $19.42 | $19.82 | $19.07 | $19.57 | $19.57 | 17,027 |
| 2023-10-31 | $18.91 | $19.42 | $18.68 | $19.37 | $19.37 | 13,876 |
| 2023-10-30 | $18.38 | $19.24 | $18.18 | $19.02 | $19.02 | 28,489 |
| 2023-10-27 | $18.51 | $18.59 | $17.41 | $17.71 | $17.71 | 37,236 |
| 2023-10-26 | $19.27 | $19.45 | $18.23 | $18.34 | $18.34 | 60,252 |
| 2023-10-25 | $20.51 | $20.51 | $19.43 | $19.60 | $19.60 | 32,223 |
| 2023-10-24 | $21.38 | $21.47 | $20.60 | $20.89 | $20.89 | 17,994 |
| 2023-10-23 | $21.46 | $21.67 | $20.80 | $20.85 | $20.85 | 17,150 |
| 2023-10-20 | $21.90 | $22.30 | $21.45 | $21.65 | $21.65 | 29,647 |
| 2023-10-19 | $22.21 | $22.79 | $21.56 | $21.56 | $21.56 | 23,160 |
| 2023-10-18 | $23.60 | $23.60 | $21.91 | $21.98 | $21.98 | 43,046 |
| 2023-10-17 | $23.65 | $24.97 | $23.65 | $24.30 | $24.30 | 18,804 |
| 2023-10-16 | $23.29 | $24.49 | $23.27 | $23.97 | $23.97 | 13,660 |
| 2023-10-13 | $24.19 | $24.59 | $22.54 | $22.73 | $22.73 | 14,142 |
| 2023-10-12 | $25.19 | $25.19 | $23.57 | $24.04 | $24.04 | 33,676 |
| 2023-10-11 | $24.94 | $25.22 | $24.30 | $24.94 | $24.94 | 22,769 |
| 2023-10-10 | $24.19 | $25.26 | $24.19 | $24.71 | $24.71 | 24,178 |
| 2023-10-09 | $23.21 | $24.04 | $22.90 | $23.86 | $23.86 | 8,109 |
| 2023-10-06 | $22.81 | $24.28 | $22.70 | $23.84 | $23.84 | 21,560 |
| 2023-10-05 | $23.02 | $23.25 | $22.67 | $23.13 | $23.13 | 8,437 |
| 2023-10-04 | $23.26 | $23.62 | $22.77 | $23.50 | $23.50 | 20,232 |
| 2023-10-03 | $23.60 | $24.16 | $22.95 | $23.11 | $23.11 | 14,900 |
| 2023-10-02 | $24.09 | $24.09 | $23.38 | $23.83 | $23.83 | 11,187 |
| 2023-09-29 | $25.14 | $25.17 | $24.40 | $24.51 | $24.51 | 10,825 |
| 2023-09-28 | $23.78 | $24.90 | $23.63 | $24.54 | $24.54 | 17,199 |
| 2023-09-27 | $23.83 | $23.87 | $22.99 | $23.54 | $23.54 | 15,992 |
| 2023-09-26 | $24.20 | $24.25 | $23.50 | $23.54 | $23.54 | 14,926 |
| 2023-09-25 | $24.06 | $24.99 | $24.06 | $24.81 | $24.81 | 11,269 |
| 2023-09-22 | $25.08 | $25.34 | $24.37 | $24.42 | $24.42 | 5,684 |
| 2023-09-21 | $25.56 | $25.56 | $24.97 | $24.97 | $24.97 | 20,759 |
| 2023-09-20 | $26.55 | $26.94 | $26.01 | $26.02 | $26.02 | 15,729 |
| 2023-09-19 | $26.35 | $26.49 | $25.61 | $26.34 | $26.34 | 18,186 |
| 2023-09-18 | $27.10 | $27.20 | $26.50 | $26.52 | $26.42 | 7,322 |
| 2023-09-15 | $27.18 | $27.55 | $26.89 | $27.34 | $27.34 | 17,248 |
| 2023-09-14 | $27.59 | $28.00 | $27.01 | $27.68 | $27.68 | 17,269 |
| 2023-09-13 | $26.93 | $27.35 | $26.35 | $26.88 | $26.88 | 19,346 |
| 2023-09-12 | $27.14 | $27.77 | $26.83 | $27.16 | $27.16 | 12,883 |
| 2023-09-11 | $27.53 | $27.84 | $27.22 | $27.74 | $27.74 | 16,758 |
| 2023-09-08 | $27.34 | $27.35 | $26.81 | $27.09 | $27.09 | 6,353 |
| 2023-09-07 | $27.20 | $27.56 | $26.95 | $27.26 | $27.26 | 34,255 |
| 2023-09-06 | $28.78 | $28.78 | $27.25 | $27.52 | $27.52 | 11,103 |
| 2023-09-05 | $30.19 | $30.19 | $28.29 | $28.37 | $28.37 | 13,861 |
| 2023-09-01 | $30.60 | $30.75 | $29.93 | $30.30 | $30.30 | 15,676 |
| 2023-08-31 | $30.50 | $30.91 | $30.20 | $30.20 | $30.20 | 36,474 |
| 2023-08-30 | $30.51 | $31.02 | $30.35 | $30.85 | $30.85 | 20,486 |
| 2023-08-29 | $29.13 | $30.39 | $29.13 | $30.28 | $30.28 | 10,935 |
| 2023-08-28 | $28.82 | $30.05 | $28.82 | $29.13 | $29.13 | 12,362 |
| 2023-08-25 | $29.04 | $29.28 | $27.98 | $28.80 | $28.80 | 18,673 |
| 2023-08-24 | $29.69 | $29.69 | $28.92 | $28.92 | $28.92 | 13,482 |
| 2023-08-23 | $28.87 | $29.76 | $28.73 | $29.62 | $29.62 | 16,122 |
| 2023-08-22 | $29.33 | $29.33 | $28.58 | $28.86 | $28.86 | 12,754 |
| 2023-08-21 | $30.14 | $30.14 | $29.02 | $29.48 | $29.48 | 11,959 |
| 2023-08-18 | $29.13 | $30.02 | $28.91 | $29.69 | $29.69 | 12,533 |
| 2023-08-17 | $30.09 | $30.17 | $29.33 | $29.33 | $29.33 | 8,524 |
| 2023-08-16 | $30.75 | $31.68 | $29.90 | $30.05 | $30.05 | 40,773 |
| 2023-08-15 | $31.90 | $31.90 | $30.87 | $31.01 | $31.01 | 18,079 |
| 2023-08-14 | $32.34 | $32.60 | $31.44 | $32.51 | $32.51 | 19,110 |
| 2023-08-11 | $32.55 | $32.55 | $31.81 | $32.31 | $32.31 | 10,770 |
| 2023-08-10 | $32.81 | $33.91 | $32.80 | $33.00 | $33.00 | 21,621 |
| 2023-08-09 | $33.51 | $33.51 | $32.53 | $32.76 | $32.76 | 14,789 |
| 2023-08-08 | $33.25 | $33.71 | $32.58 | $33.71 | $33.71 | 21,605 |
| 2023-08-07 | $34.06 | $34.42 | $33.60 | $34.11 | $34.11 | 27,750 |
| 2023-08-04 | $34.73 | $34.74 | $33.32 | $33.55 | $33.55 | 25,986 |
| 2023-08-03 | $34.06 | $34.97 | $33.82 | $34.12 | $34.12 | 27,724 |
| 2023-08-02 | $34.74 | $35.62 | $34.50 | $34.83 | $34.83 | 26,319 |
| 2023-08-01 | $37.28 | $37.28 | $34.71 | $35.74 | $35.74 | 17,022 |
| 2023-07-31 | $37.24 | $37.71 | $36.92 | $37.39 | $37.39 | 13,553 |
| 2023-07-28 | $36.64 | $37.46 | $36.21 | $37.21 | $37.21 | 26,450 |
| 2023-07-27 | $36.88 | $36.88 | $35.33 | $35.59 | $35.59 | 42,912 |
| 2023-07-26 | $35.28 | $37.19 | $35.28 | $37.19 | $37.19 | 92,933 |
| 2023-07-25 | $34.87 | $35.10 | $33.30 | $34.36 | $34.36 | 25,062 |
| 2023-07-24 | $34.91 | $35.83 | $34.18 | $35.18 | $35.18 | 33,509 |
| 2023-07-21 | $35.26 | $35.70 | $34.50 | $35.31 | $35.31 | 27,898 |
| 2023-07-20 | $35.33 | $36.03 | $34.75 | $35.39 | $35.39 | 32,416 |
| 2023-07-19 | $34.77 | $35.49 | $34.62 | $35.35 | $35.35 | 25,474 |
| 2023-07-18 | $32.48 | $34.68 | $32.48 | $34.57 | $34.57 | 39,416 |
| 2023-07-17 | $32.24 | $32.83 | $32.04 | $32.51 | $32.51 | 39,019 |
| 2023-07-14 | $33.37 | $33.43 | $32.35 | $32.69 | $32.69 | 51,156 |
| 2023-07-13 | $34.04 | $34.11 | $33.25 | $33.50 | $33.50 | 41,905 |
| 2023-07-12 | $34.21 | $34.32 | $33.29 | $33.42 | $33.42 | 26,782 |
| 2023-07-11 | $31.99 | $33.55 | $31.95 | $33.38 | $33.38 | 37,966 |
| 2023-07-10 | $31.13 | $31.92 | $31.13 | $31.89 | $31.89 | 12,529 |
| 2023-07-07 | $29.04 | $31.79 | $29.04 | $31.04 | $31.04 | 30,371 |
| 2023-07-06 | $30.28 | $30.56 | $29.55 | $30.18 | $30.18 | 40,180 |
| 2023-07-05 | $31.73 | $31.73 | $31.09 | $31.35 | $31.35 | 39,189 |
| 2023-07-03 | $31.00 | $32.16 | $30.56 | $31.94 | $31.94 | 25,591 |
| 2023-06-30 | $31.02 | $31.25 | $30.20 | $31.00 | $31.00 | 29,801 |
| 2023-06-29 | $30.74 | $30.78 | $30.06 | $30.49 | $30.49 | 52,020 |
| 2023-06-28 | $29.88 | $30.64 | $29.65 | $30.51 | $30.51 | 54,856 |
| 2023-06-27 | $28.08 | $29.98 | $28.08 | $29.73 | $29.73 | 62,183 |
| 2023-06-26 | $27.49 | $28.33 | $27.49 | $27.94 | $27.94 | 15,514 |
| 2023-06-23 | $26.67 | $27.25 | $26.61 | $26.84 | $26.84 | 18,958 |
| 2023-06-22 | $27.64 | $27.99 | $27.47 | $27.60 | $27.60 | 7,773 |
| 2023-06-21 | $27.12 | $27.68 | $26.92 | $27.63 | $27.63 | 17,657 |
| 2023-06-20 | $28.12 | $28.31 | $27.50 | $27.64 | $27.57 | 36,340 |
| 2023-06-16 | $29.35 | $29.38 | $28.44 | $28.78 | $28.78 | 35,073 |
| 2023-06-15 | $27.50 | $29.27 | $27.50 | $29.20 | $29.20 | 57,643 |
| 2023-06-14 | $26.71 | $27.89 | $26.71 | $27.49 | $27.49 | 52,522 |
| 2023-06-13 | $25.81 | $26.58 | $25.56 | $26.50 | $26.50 | 43,435 |
| 2023-06-12 | $25.67 | $25.88 | $25.16 | $25.84 | $25.84 | 52,674 |
| 2023-06-09 | $25.59 | $25.69 | $24.91 | $25.21 | $25.21 | 27,709 |
| 2023-06-08 | $25.53 | $25.87 | $24.68 | $25.60 | $25.60 | 28,493 |
| 2023-06-07 | $24.25 | $25.43 | $24.25 | $25.32 | $25.32 | 47,689 |
| 2023-06-06 | $23.82 | $24.42 | $23.44 | $24.26 | $24.26 | 10,721 |
| 2023-06-05 | $24.27 | $24.45 | $23.92 | $24.18 | $24.18 | 8,529 |
| 2023-06-02 | $23.80 | $24.98 | $23.77 | $24.57 | $24.57 | 29,395 |
| 2023-06-01 | $22.60 | $23.12 | $22.21 | $23.09 | $23.09 | 13,201 |
| 2023-05-31 | $22.96 | $22.96 | $22.05 | $22.42 | $22.42 | 18,308 |
| 2023-05-30 | $23.20 | $23.60 | $23.01 | $23.27 | $23.27 | 27,271 |
| 2023-05-26 | $22.94 | $23.59 | $22.94 | $23.17 | $23.17 | 22,110 |
| 2023-05-25 | $22.64 | $23.22 | $22.37 | $23.06 | $23.06 | 15,414 |
| 2023-05-24 | $23.01 | $23.01 | $21.90 | $22.21 | $22.21 | 42,141 |
| 2023-05-23 | $23.82 | $24.15 | $23.41 | $23.41 | $23.41 | 8,291 |
| 2023-05-22 | $24.05 | $24.49 | $23.48 | $23.85 | $23.85 | 9,909 |
| 2023-05-19 | $24.32 | $24.32 | $23.41 | $23.92 | $23.92 | 8,295 |
| 2023-05-18 | $23.79 | $24.44 | $23.50 | $24.27 | $24.27 | 12,181 |
| 2023-05-17 | $22.51 | $23.78 | $22.51 | $23.74 | $23.74 | 12,684 |
| 2023-05-16 | $22.62 | $22.64 | $22.26 | $22.26 | $22.26 | 10,583 |
| 2023-05-15 | $22.71 | $23.32 | $22.49 | $23.15 | $23.15 | 7,674 |
| 2023-05-12 | $23.14 | $23.38 | $22.40 | $22.88 | $22.88 | 11,067 |
| 2023-05-11 | $23.00 | $23.04 | $22.77 | $23.00 | $23.00 | 9,102 |
| 2023-05-10 | $24.24 | $24.24 | $22.73 | $23.44 | $23.44 | 11,262 |
| 2023-05-09 | $23.44 | $23.93 | $23.26 | $23.70 | $23.70 | 5,353 |
| 2023-05-08 | $24.46 | $24.46 | $23.90 | $24.00 | $24.00 | 4,924 |
| 2023-05-05 | $23.70 | $24.38 | $23.58 | $24.06 | $24.06 | 12,160 |
| 2023-05-04 | $23.36 | $23.39 | $22.33 | $22.91 | $22.91 | 18,261 |
| 2023-05-03 | $23.36 | $24.60 | $23.25 | $23.72 | $23.72 | 92,478 |
| 2023-05-02 | $23.50 | $23.56 | $22.54 | $23.49 | $23.49 | 13,176 |
| 2023-05-01 | $22.63 | $23.78 | $22.63 | $23.61 | $23.61 | 52,695 |
| 2023-04-28 | $21.49 | $22.75 | $21.43 | $22.47 | $22.47 | 41,146 |
| 2023-04-27 | $20.38 | $21.30 | $20.18 | $21.17 | $21.17 | 40,718 |
| 2023-04-26 | $21.26 | $21.30 | $19.91 | $20.47 | $20.47 | 52,005 |
| 2023-04-25 | $23.74 | $23.74 | $21.70 | $21.70 | $21.70 | 43,561 |
| 2023-04-24 | $24.43 | $25.16 | $24.43 | $24.84 | $24.84 | 10,335 |
| 2023-04-21 | $24.96 | $25.06 | $24.13 | $24.71 | $24.71 | 15,923 |
| 2023-04-20 | $24.91 | $25.74 | $24.82 | $25.01 | $25.01 | 21,196 |
| 2023-04-19 | $24.16 | $25.18 | $24.16 | $25.13 | $25.13 | 17,362 |
| 2023-04-18 | $24.48 | $24.93 | $24.24 | $24.39 | $24.39 | 10,577 |
| 2023-04-17 | $24.12 | $24.30 | $23.88 | $24.26 | $24.26 | 8,748 |
| 2023-04-14 | $23.98 | $24.05 | $23.26 | $23.78 | $23.78 | 6,508 |
| 2023-04-13 | $23.43 | $23.77 | $22.90 | $23.49 | $23.49 | 9,493 |
| 2023-04-12 | $24.57 | $24.78 | $23.22 | $23.38 | $23.38 | 12,539 |
| 2023-04-11 | $23.98 | $24.50 | $23.86 | $24.26 | $24.26 | 19,388 |
| 2023-04-10 | $22.98 | $23.57 | $22.97 | $23.57 | $23.57 | 10,387 |
| 2023-04-06 | $22.25 | $22.97 | $22.16 | $22.81 | $22.81 | 5,762 |
| 2023-04-05 | $22.67 | $22.99 | $22.18 | $22.52 | $22.52 | 5,655 |
| 2023-04-04 | $24.08 | $24.10 | $22.77 | $23.05 | $23.05 | 19,564 |
| 2023-04-03 | $24.56 | $24.56 | $23.66 | $24.09 | $24.09 | 27,570 |
| 2023-03-31 | $23.89 | $24.80 | $23.70 | $24.80 | $24.80 | 18,321 |
| 2023-03-30 | $23.61 | $24.01 | $23.22 | $23.57 | $23.57 | 20,266 |
| 2023-03-29 | $23.11 | $23.28 | $22.76 | $23.26 | $23.26 | 19,664 |
| 2023-03-28 | $22.04 | $22.59 | $22.04 | $22.32 | $22.32 | 9,167 |
| 2023-03-27 | $21.51 | $22.23 | $21.51 | $22.05 | $22.05 | 10,056 |
| 2023-03-24 | $20.65 | $21.29 | $20.28 | $21.29 | $21.29 | 13,669 |
| 2023-03-23 | $22.03 | $22.49 | $20.80 | $21.17 | $21.17 | 16,613 |
| 2023-03-22 | $23.10 | $23.32 | $21.54 | $21.54 | $21.54 | 12,008 |
| 2023-03-21 | $22.51 | $23.24 | $22.51 | $22.99 | $22.99 | 22,145 |
| 2023-03-20 | $22.30 | $22.56 | $21.92 | $22.09 | $22.09 | 26,071 |
| 2023-03-17 | $23.28 | $23.46 | $22.00 | $22.34 | $22.34 | 11,535 |
| 2023-03-16 | $21.51 | $23.25 | $21.51 | $23.18 | $23.18 | 21,293 |
| 2023-03-15 | $22.10 | $22.19 | $21.35 | $22.17 | $22.17 | 34,108 |
| 2023-03-14 | $23.92 | $24.38 | $22.28 | $23.04 | $23.04 | 27,970 |
| 2023-03-13 | $23.00 | $23.61 | $22.37 | $23.03 | $23.03 | 20,001 |
| 2023-03-10 | $25.08 | $25.86 | $23.81 | $24.01 | $24.01 | 26,101 |
| 2023-03-09 | $27.73 | $27.94 | $25.59 | $25.61 | $25.61 | 18,371 |
| 2023-03-08 | $26.68 | $27.33 | $26.61 | $27.33 | $27.33 | 9,018 |
| 2023-03-07 | $27.72 | $27.72 | $26.80 | $26.86 | $26.86 | 14,075 |
| 2023-03-06 | $28.48 | $28.85 | $27.63 | $27.64 | $27.64 | 8,487 |
| 2023-03-03 | $28.41 | $28.53 | $27.85 | $28.41 | $28.41 | 16,045 |
| 2023-03-02 | $25.96 | $28.18 | $25.96 | $28.03 | $28.03 | 17,394 |
| 2023-03-01 | $26.37 | $27.29 | $26.28 | $26.80 | $26.80 | 10,035 |
| 2023-02-28 | $26.79 | $27.37 | $26.58 | $26.58 | $26.58 | 6,710 |
| 2023-02-27 | $26.91 | $27.62 | $26.90 | $27.00 | $27.00 | 28,104 |
| 2023-02-24 | $24.57 | $25.45 | $24.41 | $25.29 | $25.29 | 17,203 |
| 2023-02-23 | $25.52 | $25.99 | $24.93 | $25.78 | $25.78 | 10,157 |
| 2023-02-22 | $25.53 | $25.54 | $24.55 | $24.82 | $24.82 | 10,824 |
| 2023-02-21 | $26.93 | $26.93 | $25.32 | $25.32 | $25.32 | 20,721 |
| 2023-02-17 | $27.61 | $27.90 | $27.31 | $27.79 | $27.79 | 12,058 |
| 2023-02-16 | $28.00 | $28.78 | $27.63 | $28.10 | $28.10 | 14,175 |
| 2023-02-15 | $28.92 | $29.23 | $28.00 | $29.23 | $29.23 | 9,211 |
| 2023-02-14 | $28.07 | $29.05 | $27.70 | $28.90 | $28.90 | 27,033 |
| 2023-02-13 | $27.59 | $28.59 | $27.59 | $28.49 | $28.49 | 9,721 |
| 2023-02-10 | $27.81 | $28.12 | $27.26 | $27.92 | $27.92 | 23,842 |
| 2023-02-09 | $30.68 | $30.68 | $28.30 | $28.51 | $28.51 | 26,938 |
| 2023-02-08 | $30.80 | $30.98 | $30.13 | $30.46 | $30.46 | 9,340 |
| 2023-02-07 | $29.94 | $31.17 | $29.52 | $30.89 | $30.89 | 18,289 |
| 2023-02-06 | $30.49 | $30.67 | $30.00 | $30.34 | $30.34 | 11,740 |
| 2023-02-03 | $30.36 | $31.80 | $30.36 | $31.16 | $31.16 | 25,944 |
| 2023-02-02 | $30.08 | $32.92 | $29.88 | $31.80 | $31.80 | 59,938 |
| 2023-02-01 | $27.36 | $29.74 | $27.11 | $29.31 | $29.31 | 49,448 |
| 2023-01-31 | $25.11 | $27.27 | $25.11 | $27.27 | $27.27 | 30,404 |
| 2023-01-30 | $25.51 | $26.41 | $24.74 | $24.90 | $24.90 | 15,524 |
| 2023-01-27 | $25.39 | $26.99 | $25.39 | $26.41 | $26.41 | 27,565 |
| 2023-01-26 | $25.90 | $25.94 | $24.47 | $25.77 | $25.77 | 31,848 |
| 2023-01-25 | $26.35 | $26.35 | $24.71 | $25.91 | $25.91 | 22,883 |
| 2023-01-24 | $26.98 | $27.13 | $26.12 | $26.50 | $26.50 | 9,603 |
| 2023-01-23 | $26.64 | $27.90 | $26.64 | $27.44 | $27.44 | 13,322 |
| 2023-01-20 | $25.25 | $26.54 | $25.18 | $26.52 | $26.52 | 18,919 |
| 2023-01-19 | $25.50 | $25.81 | $24.78 | $25.23 | $25.23 | 16,059 |
| 2023-01-18 | $27.35 | $28.24 | $26.17 | $26.17 | $26.17 | 29,333 |
| 2023-01-17 | $27.19 | $27.32 | $26.75 | $26.85 | $26.85 | 7,410 |
| 2023-01-13 | $27.03 | $27.17 | $26.29 | $27.13 | $27.13 | 16,158 |
| 2023-01-12 | $26.94 | $27.65 | $26.52 | $27.44 | $27.44 | 40,960 |
| 2023-01-11 | $25.98 | $26.60 | $25.92 | $26.55 | $26.55 | 23,439 |
| 2023-01-10 | $25.02 | $25.60 | $24.50 | $25.60 | $25.60 | 29,072 |
| 2023-01-09 | $24.94 | $26.24 | $24.68 | $25.31 | $25.31 | 40,154 |
| 2023-01-06 | $22.69 | $24.49 | $22.58 | $24.45 | $24.45 | 54,061 |
| 2023-01-05 | $22.29 | $22.54 | $21.99 | $22.04 | $22.04 | 12,710 |
| 2023-01-04 | $22.42 | $23.15 | $22.28 | $22.98 | $22.98 | 18,052 |
| 2023-01-03 | $22.27 | $22.27 | $21.30 | $21.71 | $21.71 | 7,114 |
| 2022-12-30 | $21.68 | $21.94 | $21.03 | $21.61 | $21.61 | 19,038 |
| 2022-12-29 | $21.50 | $22.49 | $21.50 | $22.16 | $22.16 | 13,080 |
| 2022-12-28 | $22.38 | $22.57 | $21.15 | $21.17 | $21.17 | 15,250 |
| 2022-12-27 | $22.11 | $22.70 | $22.08 | $22.44 | $22.44 | 6,108 |
| 2022-12-23 | $22.25 | $22.73 | $22.00 | $22.65 | $22.65 | 10,682 |
| 2022-12-22 | $22.20 | $22.22 | $21.10 | $22.22 | $22.22 | 26,515 |
| 2022-12-21 | $22.47 | $23.04 | $22.32 | $22.81 | $22.81 | 18,770 |
| 2022-12-20 | $22.50 | $22.50 | $21.65 | $21.71 | $21.71 | 11,690 |
| 2022-12-19 | $23.48 | $23.54 | $22.22 | $22.66 | $22.66 | 20,280 |
| 2022-12-16 | $23.59 | $23.97 | $23.12 | $23.64 | $23.64 | 17,670 |
| 2022-12-15 | $25.25 | $25.33 | $23.98 | $24.26 | $24.26 | 25,134 |
| 2022-12-14 | $25.84 | $27.30 | $25.84 | $26.49 | $26.49 | 26,059 |
| 2022-12-13 | $28.35 | $28.80 | $25.75 | $26.17 | $26.17 | 26,373 |
| 2022-12-12 | $24.60 | $26.31 | $24.51 | $26.17 | $26.17 | 22,893 |
| 2022-12-09 | $24.30 | $24.60 | $24.15 | $24.29 | $24.29 | 20,642 |
| 2022-12-08 | $24.13 | $25.20 | $24.13 | $24.54 | $24.54 | 22,199 |
| 2022-12-07 | $24.81 | $24.90 | $24.02 | $24.02 | $24.02 | 11,021 |
| 2022-12-06 | $25.59 | $25.59 | $24.04 | $24.80 | $24.80 | 22,237 |
| 2022-12-05 | $27.51 | $27.51 | $25.53 | $25.63 | $25.63 | 14,851 |
| 2022-12-02 | $26.44 | $28.18 | $26.44 | $27.78 | $27.78 | 40,016 |
| 2022-12-01 | $28.95 | $28.95 | $27.62 | $28.13 | $28.13 | 12,544 |
| 2022-11-30 | $26.15 | $28.49 | $25.99 | $28.44 | $28.44 | 61,312 |
| 2022-11-29 | $25.66 | $26.62 | $25.34 | $26.55 | $26.55 | 14,472 |
| 2022-11-28 | $26.27 | $26.44 | $25.02 | $25.30 | $25.30 | 25,344 |
| 2022-11-25 | $26.60 | $27.22 | $26.60 | $26.83 | $26.83 | 12,995 |
| 2022-11-23 | $26.33 | $26.82 | $26.33 | $26.57 | $26.57 | 11,413 |
| 2022-11-22 | $26.46 | $26.73 | $26.06 | $26.29 | $26.29 | 14,537 |
| 2022-11-21 | $25.29 | $26.00 | $25.29 | $25.92 | $25.92 | 11,689 |
| 2022-11-18 | $26.41 | $26.41 | $25.29 | $25.79 | $25.79 | 22,451 |
| 2022-11-17 | $24.94 | $25.16 | $23.84 | $25.16 | $25.16 | 38,333 |
| 2022-11-16 | $27.19 | $27.20 | $25.68 | $25.93 | $25.93 | 46,487 |
| 2022-11-15 | $28.84 | $28.84 | $26.91 | $27.65 | $27.65 | 27,783 |
| 2022-11-14 | $27.18 | $28.47 | $27.00 | $27.17 | $27.17 | 36,726 |
| 2022-11-11 | $26.29 | $27.80 | $26.07 | $27.48 | $27.48 | 67,877 |
| 2022-11-10 | $24.38 | $25.72 | $24.17 | $25.59 | $25.59 | 52,278 |
| 2022-11-09 | $22.61 | $22.93 | $21.72 | $21.80 | $21.80 | 16,564 |
| 2022-11-08 | $22.72 | $23.48 | $22.36 | $23.01 | $23.01 | 33,764 |
| 2022-11-07 | $22.20 | $22.69 | $21.70 | $22.57 | $22.57 | 32,162 |
| 2022-11-04 | $21.55 | $21.82 | $20.77 | $21.71 | $21.71 | 18,913 |
| 2022-11-03 | $19.86 | $21.21 | $19.35 | $20.66 | $20.66 | 14,986 |
| 2022-11-02 | $22.14 | $23.00 | $20.50 | $20.50 | $20.50 | 36,925 |
| 2022-11-01 | $22.85 | $22.96 | $21.95 | $22.49 | $22.49 | 20,708 |
| 2022-10-31 | $21.95 | $22.84 | $21.80 | $22.11 | $22.11 | 12,907 |
| 2022-10-28 | $21.77 | $22.31 | $20.95 | $22.31 | $22.31 | 31,446 |
| 2022-10-27 | $22.49 | $22.75 | $21.42 | $21.53 | $21.53 | 24,160 |
| 2022-10-26 | $21.58 | $22.54 | $21.29 | $21.81 | $21.81 | 54,669 |
| 2022-10-25 | $20.93 | $21.60 | $20.93 | $21.38 | $21.38 | 49,948 |
| 2022-10-24 | $19.98 | $20.76 | $19.85 | $20.54 | $20.54 | 59,016 |
| 2022-10-21 | $18.37 | $19.62 | $18.24 | $19.53 | $19.53 | 24,555 |
| 2022-10-20 | $19.72 | $20.09 | $18.33 | $18.47 | $18.47 | 50,461 |
| 2022-10-19 | $20.91 | $21.13 | $19.90 | $20.27 | $20.27 | 33,225 |
| 2022-10-18 | $21.30 | $21.53 | $20.31 | $20.95 | $20.95 | 62,184 |
| 2022-10-17 | $19.92 | $20.29 | $19.63 | $20.03 | $20.03 | 34,739 |
| 2022-10-14 | $20.25 | $20.25 | $18.71 | $18.78 | $18.78 | 38,054 |
| 2022-10-13 | $17.39 | $19.84 | $16.71 | $19.47 | $19.47 | 56,243 |
| 2022-10-12 | $18.07 | $19.03 | $18.07 | $18.56 | $18.56 | 41,716 |
| 2022-10-11 | $18.03 | $18.78 | $17.75 | $18.10 | $18.10 | 16,399 |
| 2022-10-10 | $18.95 | $19.22 | $18.39 | $18.72 | $18.72 | 21,960 |
| 2022-10-07 | $19.90 | $19.91 | $18.51 | $18.75 | $18.75 | 42,320 |
| 2022-10-06 | $20.71 | $21.26 | $20.49 | $20.59 | $20.59 | 15,697 |
| 2022-10-05 | $20.73 | $21.39 | $20.51 | $20.98 | $20.98 | 29,821 |
| 2022-10-04 | $20.48 | $21.60 | $20.48 | $21.57 | $21.57 | 58,932 |
| 2022-10-03 | $18.51 | $19.69 | $18.11 | $19.32 | $19.32 | 40,823 |
| 2022-09-30 | $18.87 | $19.26 | $18.03 | $18.10 | $18.10 | 41,863 |
| 2022-09-29 | $19.70 | $19.70 | $18.60 | $19.20 | $19.20 | 19,900 |
| 2022-09-28 | $19.16 | $20.51 | $18.94 | $20.26 | $20.26 | 56,302 |
| 2022-09-27 | $19.21 | $19.58 | $18.29 | $18.99 | $18.99 | 42,280 |
| 2022-09-26 | $19.08 | $19.54 | $18.34 | $18.55 | $18.55 | 32,928 |
| 2022-09-23 | $20.02 | $20.08 | $18.65 | $19.42 | $19.42 | 41,478 |
| 2022-09-22 | $22.46 | $22.46 | $20.79 | $20.88 | $20.88 | 40,028 |
| 2022-09-21 | $24.10 | $24.76 | $22.63 | $22.63 | $22.63 | 47,195 |
| 2022-09-20 | $24.59 | $24.59 | $23.09 | $23.78 | $23.78 | 53,086 |
| 2022-09-19 | $23.21 | $25.23 | $23.21 | $25.04 | $25.04 | 62,671 |
| 2022-09-16 | $24.10 | $24.42 | $23.00 | $23.91 | $23.91 | 49,529 |
| 2022-09-15 | $28.42 | $29.18 | $27.25 | $27.42 | $27.42 | 16,032 |
| 2022-09-14 | $28.75 | $28.75 | $26.99 | $28.42 | $28.42 | 17,866 |
| 2022-09-13 | $30.48 | $30.73 | $28.53 | $28.83 | $28.83 | 30,050 |
| 2022-09-12 | $31.99 | $32.76 | $31.97 | $32.45 | $32.45 | 18,998 |
| 2022-09-09 | $30.53 | $31.63 | $30.53 | $31.48 | $31.48 | 51,595 |
| 2022-09-08 | $28.92 | $29.89 | $28.70 | $29.82 | $29.82 | 12,416 |
| 2022-09-07 | $28.60 | $29.94 | $28.41 | $29.58 | $29.58 | 20,556 |
| 2022-09-06 | $28.58 | $29.11 | $27.72 | $28.71 | $28.71 | 26,061 |
| 2022-09-02 | $30.17 | $30.28 | $28.36 | $28.50 | $28.50 | 15,430 |
| 2022-09-01 | $28.20 | $29.26 | $27.85 | $29.22 | $29.22 | 59,256 |
| 2022-08-31 | $29.85 | $30.00 | $28.86 | $28.87 | $28.87 | 6,872 |
| 2022-08-30 | $31.09 | $31.09 | $29.33 | $29.53 | $29.53 | 13,604 |
| 2022-08-29 | $30.49 | $31.49 | $30.49 | $30.93 | $30.93 | 15,238 |
| 2022-08-26 | $35.10 | $35.38 | $31.53 | $31.62 | $31.62 | 47,844 |
| 2022-08-25 | $34.24 | $35.27 | $34.23 | $35.18 | $35.18 | 17,535 |
| 2022-08-24 | $33.83 | $34.36 | $33.75 | $33.86 | $33.86 | 12,362 |
| 2022-08-23 | $33.34 | $34.09 | $33.19 | $33.52 | $33.52 | 8,815 |
| 2022-08-22 | $33.39 | $33.56 | $33.03 | $33.42 | $33.42 | 57,693 |
| 2022-08-19 | $36.00 | $36.00 | $34.75 | $34.99 | $34.99 | 23,329 |
| 2022-08-18 | $36.41 | $36.90 | $36.00 | $36.73 | $36.73 | 16,968 |
| 2022-08-17 | $36.30 | $36.77 | $35.34 | $36.21 | $36.21 | 40,384 |
| 2022-08-16 | $37.40 | $38.59 | $37.23 | $38.10 | $38.10 | 48,165 |
| 2022-08-15 | $36.86 | $37.54 | $36.79 | $37.38 | $37.38 | 27,634 |
| 2022-08-12 | $37.31 | $37.44 | $36.58 | $37.36 | $37.36 | 43,133 |
| 2022-08-11 | $36.77 | $38.01 | $36.52 | $36.71 | $36.71 | 41,545 |
| 2022-08-10 | $34.30 | $36.50 | $34.30 | $36.03 | $36.03 | 43,259 |
| 2022-08-09 | $33.37 | $33.40 | $32.56 | $32.84 | $32.84 | 14,642 |
| 2022-08-08 | $34.08 | $34.88 | $33.57 | $33.70 | $33.70 | 35,892 |
| 2022-08-05 | $32.46 | $33.77 | $32.11 | $33.72 | $33.72 | 25,865 |
| 2022-08-04 | $32.68 | $33.24 | $32.45 | $33.18 | $33.18 | 26,344 |
| 2022-08-03 | $31.50 | $32.56 | $31.50 | $32.27 | $32.27 | 59,234 |
| 2022-08-02 | $31.66 | $31.79 | $30.37 | $31.02 | $31.02 | 26,655 |
| 2022-08-01 | $31.08 | $31.96 | $30.55 | $31.61 | $31.61 | 88,884 |
| 2022-07-29 | $29.19 | $31.45 | $29.19 | $31.18 | $31.18 | 77,606 |
| 2022-07-28 | $26.49 | $29.12 | $26.49 | $29.04 | $29.04 | 55,320 |
| 2022-07-27 | $25.01 | $26.97 | $24.69 | $26.64 | $26.64 | 21,851 |
| 2022-07-26 | $25.59 | $26.17 | $25.05 | $25.35 | $25.35 | 22,833 |
| 2022-07-25 | $26.59 | $26.90 | $26.34 | $26.77 | $26.77 | 6,691 |
| 2022-07-22 | $27.06 | $27.26 | $26.00 | $26.46 | $26.46 | 15,595 |
| 2022-07-21 | $26.84 | $26.88 | $26.31 | $26.79 | $26.79 | 23,653 |
| 2022-07-20 | $26.32 | $27.29 | $26.13 | $27.14 | $27.14 | 20,904 |
| 2022-07-19 | $24.27 | $26.54 | $24.25 | $26.43 | $26.43 | 44,369 |
| 2022-07-18 | $23.74 | $24.67 | $23.48 | $23.69 | $23.69 | 32,300 |
| 2022-07-15 | $22.70 | $23.60 | $22.70 | $23.30 | $23.30 | 25,266 |
| 2022-07-14 | $21.36 | $22.08 | $20.99 | $22.04 | $22.04 | 26,595 |
| 2022-07-13 | $21.96 | $22.68 | $21.38 | $22.28 | $22.28 | 24,754 |
| 2022-07-12 | $23.19 | $24.09 | $22.77 | $23.18 | $23.18 | 21,517 |
| 2022-07-11 | $23.61 | $24.25 | $23.43 | $23.54 | $23.54 | 13,672 |
| 2022-07-08 | $24.47 | $25.12 | $23.69 | $24.37 | $24.37 | 22,395 |
| 2022-07-07 | $23.64 | $25.01 | $23.64 | $24.74 | $24.74 | 22,176 |
| 2022-07-06 | $23.49 | $24.00 | $22.43 | $23.40 | $23.40 | 14,537 |
| 2022-07-05 | $22.92 | $23.47 | $22.24 | $23.47 | $23.47 | 25,987 |
| 2022-07-01 | $22.92 | $24.04 | $22.47 | $23.83 | $23.83 | 25,830 |
| 2022-06-30 | $22.74 | $23.68 | $21.96 | $23.17 | $23.17 | 19,898 |
| 2022-06-29 | $23.86 | $23.90 | $22.62 | $23.56 | $23.56 | 33,482 |
| 2022-06-28 | $26.51 | $26.60 | $23.82 | $23.89 | $23.89 | 39,531 |
| 2022-06-27 | $25.79 | $26.07 | $25.03 | $25.14 | $25.14 | 43,067 |
| 2022-06-24 | $23.50 | $25.77 | $23.50 | $25.29 | $25.29 | 72,831 |
| 2022-06-23 | $22.24 | $22.75 | $21.65 | $22.68 | $22.68 | 27,455 |
| 2022-06-22 | $21.80 | $22.79 | $21.80 | $22.08 | $22.08 | 14,417 |
| 2022-06-21 | $22.80 | $23.16 | $22.60 | $22.80 | $22.80 | 32,408 |
| 2022-06-17 | $22.09 | $22.50 | $21.38 | $21.88 | $21.88 | 23,602 |
| 2022-06-16 | $22.90 | $22.98 | $21.65 | $22.20 | $22.20 | 50,638 |
| 2022-06-15 | $24.56 | $25.84 | $23.80 | $24.70 | $24.70 | 67,244 |
| 2022-06-14 | $23.63 | $24.94 | $23.42 | $23.98 | $23.98 | 31,684 |
| 2022-06-13 | $23.35 | $23.58 | $22.04 | $22.54 | $22.54 | 95,250 |
| 2022-06-10 | $25.99 | $26.07 | $24.62 | $24.76 | $24.76 | 47,811 |
| 2022-06-09 | $28.51 | $28.74 | $26.89 | $26.92 | $26.92 | 25,146 |
| 2022-06-08 | $31.69 | $31.69 | $28.24 | $28.67 | $28.67 | 53,854 |
| 2022-06-07 | $30.99 | $32.35 | $29.81 | $32.28 | $32.28 | 14,141 |
| 2022-06-06 | $32.38 | $32.58 | $31.14 | $32.23 | $32.23 | 16,496 |
| 2022-06-03 | $30.91 | $31.66 | $30.71 | $31.52 | $31.52 | 25,629 |
| 2022-06-02 | $30.17 | $31.79 | $30.17 | $31.79 | $31.79 | 17,566 |
| 2022-06-01 | $30.51 | $30.73 | $29.11 | $29.90 | $29.90 | 31,935 |
| 2022-05-31 | $30.52 | $31.42 | $29.90 | $30.65 | $30.65 | 45,338 |
| 2022-05-27 | $30.32 | $31.52 | $30.28 | $31.45 | $31.45 | 55,354 |
| 2022-05-26 | $27.77 | $29.75 | $27.77 | $29.60 | $29.60 | 66,075 |
| 2022-05-25 | $26.05 | $27.65 | $26.05 | $27.21 | $27.21 | 29,070 |
| 2022-05-24 | $26.75 | $26.75 | $25.00 | $26.30 | $26.30 | 28,156 |
| 2022-05-23 | $26.50 | $27.58 | $26.10 | $27.30 | $27.30 | 52,769 |
| 2022-05-20 | $26.60 | $26.60 | $23.98 | $25.85 | $25.85 | 22,556 |
| 2022-05-19 | $26.16 | $26.92 | $24.35 | $25.55 | $25.55 | 91,518 |
| 2022-05-18 | $33.32 | $33.43 | $26.76 | $27.06 | $27.06 | 133,927 |
| 2022-05-17 | $33.22 | $34.90 | $33.07 | $34.64 | $34.64 | 29,550 |
| 2022-05-16 | $32.19 | $32.74 | $31.03 | $31.67 | $31.67 | 22,365 |
| 2022-05-13 | $32.38 | $34.10 | $32.29 | $32.54 | $32.54 | 29,910 |
| 2022-05-12 | $30.76 | $31.90 | $29.36 | $31.64 | $31.64 | 23,356 |
| 2022-05-11 | $32.79 | $33.89 | $31.19 | $31.43 | $31.43 | 43,513 |
| 2022-05-10 | $33.46 | $34.12 | $31.04 | $32.50 | $32.50 | 38,919 |
| 2022-05-09 | $34.10 | $34.79 | $32.16 | $32.65 | $32.65 | 124,380 |
| 2022-05-06 | $36.26 | $36.53 | $33.57 | $35.75 | $35.75 | 35,299 |
| 2022-05-05 | $39.16 | $39.58 | $36.16 | $37.24 | $37.24 | 30,646 |
| 2022-05-04 | $37.03 | $40.63 | $36.91 | $40.47 | $40.47 | 76,230 |
| 2022-05-03 | $36.61 | $37.34 | $35.54 | $37.14 | $37.14 | 25,907 |
| 2022-05-02 | $35.51 | $36.40 | $33.29 | $35.98 | $35.98 | 35,407 |
| 2022-04-29 | $38.52 | $39.63 | $35.49 | $35.71 | $35.71 | 41,568 |
| 2022-04-28 | $37.27 | $39.39 | $36.27 | $39.09 | $39.09 | 53,570 |
| 2022-04-27 | $35.20 | $36.49 | $34.74 | $36.25 | $36.25 | 32,206 |
| 2022-04-26 | $37.84 | $38.24 | $35.08 | $35.14 | $35.14 | 37,881 |
| 2022-04-25 | $36.90 | $38.94 | $35.32 | $38.70 | $38.70 | 68,901 |
| 2022-04-22 | $39.91 | $39.91 | $37.47 | $37.54 | $37.54 | 97,872 |
| 2022-04-21 | $42.16 | $42.45 | $39.58 | $40.24 | $40.24 | 139,934 |
| 2022-04-20 | $39.37 | $41.66 | $39.37 | $40.67 | $40.67 | 108,241 |
| 2022-04-19 | $36.10 | $38.76 | $36.10 | $38.60 | $38.60 | 110,694 |
| 2022-04-18 | $35.72 | $36.28 | $34.88 | $35.75 | $35.75 | 47,973 |
| 2022-04-14 | $36.32 | $36.75 | $35.50 | $36.06 | $36.06 | 32,347 |
| 2022-04-13 | $34.58 | $36.18 | $34.52 | $36.02 | $36.02 | 62,531 |
| 2022-04-12 | $34.55 | $35.79 | $33.45 | $33.99 | $33.99 | 80,419 |
| 2022-04-11 | $33.26 | $35.12 | $32.86 | $33.98 | $33.98 | 80,559 |
| 2022-04-08 | $33.94 | $34.72 | $32.88 | $33.41 | $33.41 | 87,328 |
| 2022-04-07 | $34.39 | $34.79 | $32.06 | $34.52 | $34.52 | 134,758 |
| 2022-04-06 | $36.71 | $36.72 | $33.31 | $34.12 | $34.12 | 152,424 |
| 2022-04-05 | $40.89 | $41.20 | $37.63 | $37.83 | $37.83 | 86,323 |
| 2022-04-04 | $41.79 | $41.79 | $40.06 | $41.34 | $41.34 | 110,711 |
| 2022-04-01 | $49.16 | $49.33 | $41.00 | $41.55 | $41.55 | 162,377 |
| 2022-03-31 | $51.42 | $51.42 | $48.35 | $48.57 | $48.57 | 18,786 |
| 2022-03-30 | $52.08 | $52.08 | $50.50 | $50.74 | $50.74 | 21,148 |
| 2022-03-29 | $51.27 | $52.49 | $50.50 | $52.35 | $52.35 | 58,374 |
| 2022-03-28 | $49.63 | $50.21 | $48.65 | $50.19 | $50.19 | 19,829 |
| 2022-03-25 | $48.99 | $49.38 | $47.18 | $49.33 | $49.33 | 42,532 |
| 2022-03-24 | $48.17 | $49.03 | $48.17 | $48.83 | $48.83 | 18,166 |
| 2022-03-23 | $49.71 | $49.84 | $47.92 | $47.94 | $47.94 | 37,146 |
| 2022-03-22 | $50.32 | $51.25 | $49.53 | $50.56 | $50.56 | 25,032 |
| 2022-03-21 | $50.24 | $51.13 | $48.09 | $49.47 | $49.47 | 58,035 |
| 2022-03-18 | $50.45 | $50.51 | $48.00 | $50.24 | $50.24 | 53,484 |
| 2022-03-17 | $48.38 | $51.35 | $47.55 | $51.25 | $51.25 | 79,091 |
| 2022-03-16 | $43.54 | $49.39 | $43.54 | $49.36 | $49.36 | 103,692 |
| 2022-03-15 | $40.69 | $42.48 | $40.38 | $42.36 | $42.36 | 41,009 |
| 2022-03-14 | $40.86 | $41.94 | $38.34 | $39.36 | $39.36 | 34,395 |
| 2022-03-11 | $41.74 | $42.40 | $40.15 | $40.26 | $40.26 | 23,699 |
| 2022-03-10 | $38.21 | $41.02 | $38.21 | $40.95 | $40.95 | 25,894 |
| 2022-03-09 | $38.89 | $40.00 | $38.45 | $39.64 | $39.64 | 27,750 |
| 2022-03-08 | $37.11 | $39.45 | $35.59 | $36.62 | $36.62 | 48,592 |
| 2022-03-07 | $41.11 | $41.40 | $36.87 | $37.07 | $37.07 | 38,685 |
| 2022-03-04 | $41.03 | $41.94 | $40.13 | $41.73 | $41.73 | 42,433 |
| 2022-03-03 | $42.30 | $43.58 | $41.38 | $41.83 | $41.83 | 60,751 |
| 2022-03-02 | $39.64 | $42.64 | $39.64 | $41.95 | $41.95 | 47,535 |
| 2022-03-01 | $40.30 | $41.07 | $38.22 | $38.89 | $38.89 | 23,192 |
| 2022-02-28 | $38.84 | $41.16 | $38.22 | $40.94 | $40.94 | 36,690 |
| 2022-02-25 | $37.83 | $40.92 | $37.83 | $40.39 | $40.39 | 41,478 |
| 2022-02-24 | $32.88 | $37.73 | $32.19 | $37.36 | $37.36 | 89,750 |
| 2022-02-23 | $37.73 | $37.73 | $35.11 | $35.37 | $35.37 | 36,639 |
| 2022-02-22 | $38.70 | $38.94 | $36.28 | $36.93 | $36.93 | 49,014 |
| 2022-02-18 | $38.70 | $40.34 | $38.11 | $38.74 | $38.74 | 26,294 |
| 2022-02-17 | $40.06 | $40.24 | $38.65 | $38.89 | $38.89 | 46,333 |
| 2022-02-16 | $40.38 | $41.53 | $39.54 | $41.21 | $41.21 | 19,950 |
| 2022-02-15 | $40.90 | $41.42 | $40.00 | $40.46 | $40.46 | 24,232 |
| 2022-02-14 | $38.97 | $40.30 | $38.94 | $39.93 | $39.93 | 54,250 |
| 2022-02-11 | $42.01 | $42.44 | $38.27 | $38.94 | $38.94 | 62,639 |
| 2022-02-10 | $43.22 | $44.68 | $41.42 | $42.19 | $42.19 | 69,556 |
| 2022-02-09 | $43.12 | $44.41 | $43.12 | $44.37 | $44.37 | 33,337 |
| 2022-02-08 | $41.20 | $42.43 | $40.90 | $41.90 | $41.90 | 24,450 |
| 2022-02-07 | $41.42 | $41.54 | $40.37 | $40.55 | $40.55 | 14,906 |
| 2022-02-04 | $42.13 | $42.60 | $39.65 | $40.76 | $40.76 | 52,903 |
| 2022-02-03 | $43.78 | $45.41 | $42.85 | $43.05 | $43.05 | 20,461 |
| 2022-02-02 | $43.99 | $45.25 | $42.97 | $45.19 | $45.19 | 65,632 |
| 2022-02-01 | $42.76 | $45.00 | $42.76 | $44.09 | $44.09 | 64,986 |
| 2022-01-31 | $39.19 | $41.37 | $38.65 | $41.35 | $41.35 | 28,708 |
| 2022-01-28 | $37.06 | $39.49 | $36.44 | $39.40 | $39.40 | 21,992 |
| 2022-01-27 | $40.43 | $41.82 | $37.25 | $37.67 | $37.67 | 45,198 |
| 2022-01-26 | $41.69 | $43.47 | $38.50 | $39.21 | $39.21 | 50,549 |
| 2022-01-25 | $41.56 | $41.77 | $39.00 | $40.81 | $40.81 | 45,729 |
| 2022-01-24 | $39.98 | $43.10 | $38.22 | $42.89 | $42.89 | 149,857 |
| 2022-01-21 | $43.00 | $44.07 | $41.00 | $41.38 | $41.38 | 60,905 |
| 2022-01-20 | $44.44 | $46.70 | $43.51 | $43.60 | $43.60 | 41,275 |
| 2022-01-19 | $45.33 | $45.63 | $43.88 | $44.28 | $44.28 | 21,834 |
| 2022-01-18 | $45.73 | $45.73 | $44.01 | $44.78 | $44.78 | 58,399 |
| 2022-01-14 | $46.96 | $47.28 | $45.37 | $47.02 | $47.02 | 39,907 |
| 2022-01-13 | $48.00 | $49.23 | $47.48 | $47.87 | $47.87 | 37,269 |
| 2022-01-12 | $48.27 | $48.91 | $47.11 | $47.55 | $47.55 | 31,900 |
| 2022-01-11 | $48.18 | $48.18 | $45.81 | $47.74 | $47.74 | 44,827 |
| 2022-01-10 | $49.61 | $49.61 | $46.45 | $47.98 | $47.98 | 66,833 |
| 2022-01-07 | $51.11 | $51.34 | $49.69 | $50.38 | $50.38 | 31,073 |
| 2022-01-06 | $51.20 | $51.75 | $50.02 | $51.15 | $51.15 | 23,886 |
| 2022-01-05 | $53.54 | $53.61 | $50.76 | $51.00 | $51.00 | 70,076 |
| 2022-01-04 | $51.38 | $53.52 | $51.38 | $53.17 | $53.17 | 83,684 |
| 2022-01-03 | $52.90 | $53.65 | $49.84 | $50.62 | $50.62 | 73,137 |
| 2021-12-31 | $51.19 | $52.97 | $50.81 | $52.32 | $52.32 | 46,969 |
| 2021-12-30 | $52.44 | $52.95 | $51.27 | $51.46 | $51.46 | 36,693 |
| 2021-12-29 | $51.60 | $52.61 | $51.10 | $52.28 | $52.28 | 29,881 |
| 2021-12-28 | $51.97 | $52.50 | $51.48 | $51.56 | $51.56 | 31,445 |
| 2021-12-27 | $49.84 | $51.60 | $49.26 | $51.50 | $51.50 | 66,932 |
| 2021-12-23 | $48.20 | $50.18 | $48.20 | $49.79 | $49.79 | 118,397 |
| 2021-12-22 | $47.66 | $48.20 | $47.24 | $47.74 | $47.74 | 21,893 |
| 2021-12-21 | $46.11 | $47.77 | $45.80 | $47.77 | $47.77 | 46,279 |
| 2021-12-20 | $44.64 | $45.00 | $43.11 | $44.55 | $44.55 | 71,481 |
| 2021-12-17 | $48.04 | $49.19 | $46.40 | $46.46 | $46.46 | 49,416 |
| 2021-12-16 | $49.83 | $50.81 | $47.75 | $48.15 | $48.15 | 35,959 |
| 2021-12-15 | $48.61 | $49.49 | $47.73 | $49.15 | $49.15 | 44,959 |
| 2021-12-14 | $49.11 | $50.32 | $47.88 | $48.17 | $48.17 | 65,230 |
| 2021-12-13 | $51.60 | $51.60 | $49.25 | $50.18 | $50.18 | 40,094 |
| 2021-12-10 | $51.95 | $52.08 | $50.64 | $51.86 | $51.86 | 30,251 |
| 2021-12-09 | $50.22 | $51.94 | $49.72 | $51.13 | $51.13 | 34,887 |
| 2021-12-08 | $52.08 | $52.08 | $50.25 | $50.99 | $50.99 | 64,623 |
| 2021-12-07 | $53.00 | $53.76 | $51.01 | $51.48 | $51.48 | 91,546 |
| 2021-12-06 | $48.75 | $52.43 | $48.67 | $51.17 | $51.17 | 132,596 |
| 2021-12-03 | $48.28 | $49.37 | $46.58 | $47.96 | $47.96 | 62,810 |
| 2021-12-02 | $44.10 | $48.45 | $43.79 | $47.79 | $47.79 | 81,455 |
| 2021-12-01 | $49.55 | $50.48 | $44.03 | $44.03 | $44.03 | 117,136 |
| 2021-11-30 | $50.02 | $50.63 | $46.85 | $47.12 | $47.12 | 128,204 |
| 2021-11-29 | $52.44 | $53.20 | $51.25 | $52.10 | $52.10 | 69,244 |
| 2021-11-26 | $52.03 | $52.09 | $49.50 | $50.79 | $50.79 | 134,508 |
| 2021-11-24 | $56.41 | $57.14 | $56.09 | $56.85 | $56.85 | 28,056 |
| 2021-11-23 | $56.24 | $57.50 | $55.58 | $57.19 | $57.19 | 61,886 |
| 2021-11-22 | $54.15 | $57.90 | $54.15 | $55.94 | $55.94 | 137,089 |
| 2021-11-19 | $52.84 | $54.30 | $52.03 | $53.73 | $53.73 | 57,577 |
| 2021-11-18 | $54.85 | $54.85 | $51.03 | $53.48 | $53.48 | 70,301 |
| 2021-11-17 | $56.20 | $56.20 | $53.73 | $54.04 | $54.04 | 68,553 |
| 2021-11-16 | $55.90 | $57.17 | $55.38 | $56.40 | $56.40 | 35,647 |
| 2021-11-15 | $57.20 | $57.25 | $55.78 | $56.20 | $56.20 | 54,376 |
| 2021-11-12 | $56.27 | $57.36 | $55.49 | $56.13 | $56.13 | 72,574 |
| 2021-11-11 | $55.19 | $56.34 | $54.26 | $55.60 | $55.60 | 50,115 |
| 2021-11-10 | $54.57 | $55.86 | $53.75 | $54.45 | $54.45 | 71,329 |
| 2021-11-09 | $57.80 | $57.85 | $54.67 | $55.14 | $55.14 | 89,157 |
| 2021-11-08 | $58.44 | $58.78 | $56.79 | $57.53 | $57.53 | 139,962 |
| 2021-11-05 | $57.86 | $58.73 | $56.16 | $56.96 | $56.96 | 100,383 |
| 2021-11-04 | $57.05 | $58.45 | $55.66 | $55.80 | $55.80 | 87,981 |
| 2021-11-03 | $56.07 | $57.50 | $54.35 | $57.10 | $57.10 | 184,481 |
| 2021-11-02 | $49.00 | $69.99 | $48.81 | $58.82 | $58.82 | 828,021 |
| 2021-11-01 | $49.16 | $49.52 | $48.11 | $48.81 | $48.81 | 54,658 |
| 2021-10-29 | $48.18 | $49.12 | $47.48 | $48.55 | $48.55 | 58,394 |
| 2021-10-28 | $47.29 | $48.69 | $47.29 | $48.69 | $48.69 | 54,344 |
| 2021-10-27 | $49.10 | $49.72 | $46.78 | $46.98 | $46.98 | 186,558 |
| 2021-10-26 | $49.40 | $50.45 | $48.86 | $48.91 | $48.91 | 178,881 |
| 2021-10-25 | $47.84 | $49.20 | $47.35 | $48.30 | $48.30 | 146,822 |
| 2021-10-22 | $46.01 | $47.76 | $46.01 | $47.42 | $47.42 | 157,012 |
| 2021-10-21 | $44.75 | $46.00 | $44.70 | $45.99 | $45.99 | 158,245 |
| 2021-10-20 | $43.22 | $44.73 | $43.22 | $44.67 | $44.67 | 135,731 |
| 2021-10-19 | $43.49 | $43.68 | $42.89 | $43.31 | $43.31 | 83,161 |
| 2021-10-18 | $41.68 | $43.66 | $41.68 | $43.16 | $43.16 | 270,859 |
| 2021-10-15 | $40.66 | $42.77 | $40.63 | $42.40 | $42.40 | 494,211 |
| 2021-10-14 | $38.93 | $40.37 | $38.88 | $40.36 | $40.36 | 256,947 |
| 2021-10-13 | $38.83 | $38.83 | $37.50 | $38.59 | $38.59 | 90,505 |
| 2021-10-12 | $37.82 | $38.79 | $37.76 | $38.70 | $38.70 | 98,767 |
| 2021-10-11 | $37.84 | $38.74 | $37.67 | $37.75 | $37.75 | 87,241 |
| 2021-10-08 | $37.05 | $38.10 | $37.00 | $38.04 | $38.04 | 74,476 |
| 2021-10-07 | $37.95 | $38.64 | $36.88 | $37.01 | $37.01 | 179,246 |
| 2021-10-06 | $35.64 | $37.44 | $35.09 | $37.39 | $37.39 | 86,616 |
| 2021-10-05 | $35.18 | $37.18 | $34.78 | $36.79 | $36.79 | 102,721 |
| 2021-10-04 | $35.23 | $36.07 | $34.51 | $34.93 | $34.93 | 72,858 |
| 2021-10-01 | $34.02 | $35.71 | $33.28 | $35.31 | $35.31 | 108,748 |
| 2021-09-30 | $35.53 | $35.53 | $33.42 | $33.46 | $33.46 | 103,074 |
| 2021-09-29 | $36.06 | $36.06 | $35.13 | $35.21 | $35.21 | 71,892 |
| 2021-09-28 | $36.39 | $37.28 | $35.53 | $35.70 | $35.70 | 151,286 |
| 2021-09-27 | $35.99 | $37.78 | $35.99 | $36.96 | $36.96 | 123,139 |
| 2021-09-24 | $34.81 | $36.30 | $34.81 | $35.97 | $35.97 | 113,703 |
| 2021-09-23 | $34.25 | $35.54 | $34.06 | $35.18 | $35.18 | 97,440 |
| 2021-09-22 | $33.86 | $34.20 | $33.41 | $33.60 | $33.60 | 78,603 |
| 2021-09-21 | $34.60 | $35.03 | $33.40 | $34.08 | $34.08 | 82,938 |
| 2021-09-20 | $33.83 | $34.59 | $33.05 | $34.22 | $34.22 | 153,214 |
| 2021-09-17 | $36.76 | $37.11 | $35.32 | $35.48 | $35.48 | 103,074 |
| 2021-09-16 | $36.72 | $37.76 | $36.72 | $36.98 | $36.98 | 103,355 |
| 2021-09-15 | $35.70 | $36.91 | $35.69 | $36.72 | $36.72 | 102,873 |
| 2021-09-14 | $37.16 | $37.16 | $35.41 | $35.70 | $35.70 | 94,618 |
| 2021-09-13 | $37.24 | $37.25 | $36.21 | $36.88 | $36.88 | 71,981 |
| 2021-09-10 | $37.67 | $37.67 | $36.27 | $36.34 | $36.34 | 93,821 |
| 2021-09-09 | $37.85 | $38.39 | $36.45 | $36.87 | $36.87 | 130,041 |
| 2021-09-08 | $38.33 | $38.50 | $37.40 | $38.14 | $38.14 | 75,318 |
| 2021-09-07 | $39.46 | $39.59 | $38.33 | $38.58 | $38.58 | 70,283 |
| 2021-09-03 | $40.14 | $40.58 | $39.21 | $39.32 | $39.32 | 65,143 |
| 2021-09-02 | $39.42 | $40.75 | $39.42 | $40.55 | $40.55 | 90,441 |
| 2021-09-01 | $38.66 | $39.71 | $38.05 | $39.30 | $39.30 | 86,895 |
| 2021-08-31 | $40.02 | $40.22 | $38.30 | $38.57 | $38.57 | 124,797 |
| 2021-08-30 | $40.24 | $40.50 | $39.71 | $39.97 | $39.97 | 58,856 |
| 2021-08-27 | $39.50 | $40.67 | $38.89 | $40.43 | $40.43 | 137,416 |
| 2021-08-26 | $39.48 | $39.79 | $38.77 | $39.10 | $39.10 | 67,238 |
| 2021-08-25 | $39.00 | $40.14 | $38.87 | $39.88 | $39.88 | 77,786 |
| 2021-08-24 | $39.09 | $39.73 | $38.95 | $39.12 | $39.12 | 135,664 |
| 2021-08-23 | $38.31 | $39.45 | $38.31 | $38.89 | $38.89 | 69,640 |
| 2021-08-20 | $37.42 | $37.95 | $37.09 | $37.79 | $37.79 | 76,451 |
| 2021-08-19 | $37.72 | $38.66 | $36.60 | $37.46 | $37.46 | 144,363 |
| 2021-08-18 | $39.44 | $40.66 | $38.81 | $38.94 | $38.94 | 80,282 |
| 2021-08-17 | $39.99 | $40.24 | $38.54 | $39.85 | $39.85 | 126,236 |
| 2021-08-16 | $39.86 | $41.16 | $39.65 | $41.16 | $41.16 | 170,000 |
| 2021-08-13 | $40.25 | $40.88 | $40.20 | $40.68 | $40.68 | 193,418 |
| 2021-08-12 | $40.06 | $40.50 | $39.35 | $40.50 | $40.50 | 160,918 |
| 2021-08-11 | $38.40 | $40.20 | $38.01 | $40.20 | $40.20 | 273,243 |
| 2021-08-10 | $36.84 | $38.45 | $36.84 | $38.20 | $38.20 | 162,912 |
| 2021-08-09 | $37.41 | $37.41 | $36.06 | $36.24 | $36.24 | 143,285 |
| 2021-08-06 | $37.00 | $37.80 | $36.98 | $37.47 | $37.47 | 138,336 |
| 2021-08-05 | $36.03 | $36.80 | $35.90 | $36.79 | $36.79 | 121,457 |
| 2021-08-04 | $37.48 | $37.48 | $35.50 | $35.50 | $35.50 | 182,645 |
| 2021-08-03 | $36.80 | $38.10 | $35.80 | $38.06 | $38.06 | 93,641 |
| 2021-08-02 | $37.46 | $38.45 | $36.43 | $36.56 | $36.56 | 112,132 |
| 2021-07-30 | $36.94 | $37.50 | $36.57 | $37.23 | $37.23 | 99,262 |
| 2021-07-29 | $36.99 | $37.75 | $36.93 | $37.33 | $37.33 | 102,665 |
| 2021-07-28 | $37.45 | $37.45 | $35.42 | $36.50 | $36.50 | 140,716 |
| 2021-07-27 | $38.75 | $38.75 | $36.47 | $37.15 | $37.15 | 157,859 |
| 2021-07-26 | $39.05 | $40.19 | $39.05 | $39.69 | $39.69 | 66,127 |
| 2021-07-23 | $39.17 | $39.79 | $38.69 | $39.59 | $39.59 | 93,348 |
| 2021-07-22 | $39.39 | $39.39 | $38.57 | $38.80 | $38.80 | 239,649 |
| 2021-07-21 | $38.62 | $39.71 | $38.50 | $39.15 | $39.15 | 110,641 |
| 2021-07-20 | $36.34 | $38.34 | $36.00 | $38.04 | $38.04 | 126,132 |
| 2021-07-19 | $35.76 | $36.05 | $34.43 | $35.92 | $35.92 | 180,410 |
| 2021-07-16 | $39.74 | $39.74 | $37.48 | $37.69 | $37.69 | 89,979 |
| 2021-07-15 | $38.63 | $40.02 | $38.60 | $39.34 | $39.34 | 113,275 |
| 2021-07-14 | $39.65 | $40.43 | $38.96 | $39.29 | $39.29 | 115,392 |
| 2021-07-13 | $39.87 | $40.12 | $39.04 | $39.17 | $39.17 | 163,293 |
| 2021-07-12 | $40.30 | $40.54 | $39.29 | $40.27 | $40.27 | 100,509 |
| 2021-07-09 | $39.24 | $40.78 | $39.00 | $40.62 | $40.62 | 132,019 |
| 2021-07-08 | $38.80 | $38.94 | $37.11 | $37.72 | $37.72 | 363,911 |
| 2021-07-07 | $40.80 | $41.96 | $40.71 | $41.78 | $41.78 | 111,664 |
| 2021-07-06 | $42.43 | $42.43 | $39.90 | $41.12 | $41.12 | 138,777 |
| 2021-07-02 | $43.00 | $43.00 | $42.13 | $42.43 | $42.43 | 113,135 |
| 2021-07-01 | $41.43 | $42.76 | $41.40 | $42.76 | $42.76 | 174,649 |
| 2021-06-30 | $40.90 | $41.32 | $40.60 | $41.09 | $41.09 | 87,516 |
| 2021-06-29 | $41.00 | $41.17 | $40.32 | $40.90 | $40.90 | 116,724 |
| 2021-06-28 | $42.01 | $42.01 | $39.94 | $40.70 | $40.70 | 163,050 |
| 2021-06-25 | $41.91 | $42.20 | $41.06 | $42.00 | $42.00 | 129,637 |
| 2021-06-24 | $41.88 | $42.02 | $41.08 | $42.00 | $42.00 | 202,714 |
| 2021-06-23 | $42.06 | $42.14 | $41.25 | $41.39 | $41.39 | 125,706 |
| 2021-06-22 | $41.58 | $42.05 | $40.67 | $41.69 | $41.69 | 126,147 |
| 2021-06-21 | $39.94 | $41.54 | $39.94 | $41.33 | $41.33 | 209,778 |
| 2021-06-18 | $39.62 | $39.89 | $38.67 | $39.02 | $39.02 | 166,551 |
| 2021-06-17 | $43.25 | $43.49 | $39.74 | $40.72 | $40.72 | 292,420 |
| 2021-06-16 | $44.97 | $45.07 | $42.80 | $43.49 | $43.49 | 115,380 |
| 2021-06-15 | $44.35 | $45.11 | $43.62 | $44.91 | $44.91 | 68,905 |
| 2021-06-14 | $45.30 | $45.55 | $43.39 | $44.01 | $44.01 | 117,878 |
| 2021-06-11 | $44.62 | $45.04 | $44.48 | $44.99 | $44.99 | 148,128 |
| 2021-06-10 | $45.08 | $45.80 | $43.60 | $43.82 | $43.82 | 241,557 |
| 2021-06-09 | $46.47 | $46.47 | $44.50 | $44.79 | $44.79 | 260,252 |
| 2021-06-08 | $46.24 | $46.56 | $45.10 | $46.43 | $46.43 | 176,663 |
| 2021-06-07 | $46.57 | $46.93 | $45.49 | $46.09 | $46.09 | 214,780 |
| 2021-06-04 | $47.66 | $47.66 | $45.38 | $46.45 | $46.45 | 218,950 |
| 2021-06-03 | $47.06 | $47.76 | $46.04 | $47.22 | $47.22 | 130,314 |
| 2021-06-02 | $49.50 | $49.50 | $47.50 | $47.84 | $47.84 | 196,440 |
| 2021-06-01 | $50.00 | $50.32 | $48.84 | $49.10 | $49.10 | 120,066 |
| 2021-05-28 | $49.62 | $49.62 | $48.09 | $48.96 | $48.96 | 128,138 |
| 2021-05-27 | $47.85 | $49.15 | $47.85 | $48.61 | $48.61 | 150,969 |
| 2021-05-26 | $46.50 | $47.50 | $46.39 | $47.45 | $47.45 | 124,467 |
| 2021-05-25 | $48.00 | $48.91 | $46.07 | $46.26 | $46.26 | 182,717 |
| 2021-05-24 | $47.73 | $47.82 | $46.62 | $47.67 | $47.67 | 102,202 |
| 2021-05-21 | $47.10 | $48.00 | $46.34 | $46.45 | $46.45 | 201,133 |
| 2021-05-20 | $47.92 | $48.00 | $45.94 | $46.34 | $46.34 | 139,574 |
| 2021-05-19 | $45.92 | $47.30 | $44.70 | $47.04 | $47.04 | 250,534 |
| 2021-05-18 | $49.89 | $50.41 | $47.89 | $47.89 | $47.89 | 183,465 |
| 2021-05-17 | $50.31 | $50.53 | $49.00 | $49.65 | $49.65 | 144,306 |
| 2021-05-14 | $49.37 | $50.97 | $49.06 | $50.48 | $50.48 | 280,571 |
| 2021-05-13 | $45.80 | $48.98 | $45.60 | $48.46 | $48.46 | 250,591 |
| 2021-05-12 | $47.42 | $48.66 | $45.12 | $45.35 | $45.35 | 273,002 |
| 2021-05-11 | $47.74 | $49.60 | $46.72 | $48.81 | $48.81 | 354,694 |
| 2021-05-10 | $51.74 | $53.17 | $50.85 | $51.02 | $51.02 | 325,821 |
| 2021-05-07 | $49.11 | $51.10 | $48.52 | $51.10 | $51.10 | 209,297 |
| 2021-05-06 | $48.67 | $49.02 | $47.02 | $49.02 | $49.02 | 222,662 |
| 2021-05-05 | $48.60 | $49.21 | $48.00 | $48.29 | $48.29 | 93,469 |
| 2021-05-04 | $47.33 | $48.16 | $46.60 | $47.93 | $47.93 | 133,125 |
| 2021-05-03 | $46.13 | $48.36 | $46.13 | $47.93 | $47.93 | 251,738 |
| 2021-04-30 | $45.45 | $46.19 | $44.74 | $45.45 | $45.45 | 118,652 |
| 2021-04-29 | $45.70 | $46.30 | $45.35 | $46.15 | $46.15 | 168,128 |
| 2021-04-28 | $45.40 | $45.80 | $44.65 | $45.04 | $45.04 | 101,923 |
| 2021-04-27 | $44.54 | $45.70 | $44.54 | $45.20 | $45.20 | 168,939 |
| 2021-04-26 | $44.29 | $44.80 | $43.05 | $43.31 | $43.31 | 150,092 |
| 2021-04-23 | $42.27 | $43.92 | $42.15 | $43.62 | $43.62 | 99,139 |
| 2021-04-22 | $42.88 | $43.74 | $41.76 | $41.88 | $41.88 | 168,664 |
| 2021-04-21 | $41.75 | $43.62 | $41.36 | $42.77 | $42.77 | 72,216 |
| 2021-04-20 | $41.98 | $43.08 | $40.55 | $41.78 | $41.78 | 133,358 |
| 2021-04-19 | $41.30 | $41.50 | $40.37 | $40.85 | $40.85 | 153,486 |
| 2021-04-16 | $42.50 | $43.29 | $41.58 | $41.96 | $41.96 | 120,139 |
| 2021-04-15 | $42.05 | $42.30 | $41.13 | $41.92 | $41.92 | 103,999 |
| 2021-04-14 | $41.78 | $42.18 | $41.27 | $41.64 | $41.64 | 103,752 |
| 2021-04-13 | $42.07 | $42.07 | $40.31 | $41.42 | $41.42 | 151,191 |
| 2021-04-12 | $41.71 | $42.56 | $41.45 | $42.36 | $42.36 | 100,876 |
| 2021-04-09 | $40.73 | $41.87 | $40.73 | $41.87 | $41.87 | 76,604 |
| 2021-04-08 | $41.00 | $41.42 | $39.70 | $40.80 | $40.80 | 133,821 |
| 2021-04-07 | $41.65 | $41.65 | $40.50 | $40.91 | $40.91 | 102,222 |
| 2021-04-06 | $41.96 | $42.38 | $41.21 | $41.30 | $41.30 | 137,535 |
| 2021-04-05 | $41.68 | $42.52 | $41.58 | $41.71 | $41.71 | 173,806 |
| 2021-04-01 | $40.23 | $40.60 | $39.50 | $40.57 | $40.57 | 135,666 |
| 2021-03-31 | $40.79 | $40.79 | $39.00 | $39.70 | $39.70 | 206,957 |
| 2021-03-30 | $39.05 | $40.80 | $39.00 | $40.36 | $40.36 | 175,568 |
| 2021-03-29 | $39.19 | $39.96 | $38.32 | $38.81 | $38.81 | 128,441 |
| 2021-03-26 | $37.50 | $39.42 | $37.22 | $39.42 | $39.42 | 209,914 |
| 2021-03-25 | $34.56 | $37.14 | $33.85 | $36.99 | $36.99 | 176,027 |
| 2021-03-24 | $34.53 | $36.65 | $34.53 | $35.23 | $35.23 | 212,171 |
| 2021-03-23 | $35.52 | $36.68 | $33.68 | $34.07 | $34.07 | 238,851 |
| 2021-03-22 | $38.00 | $38.39 | $35.99 | $36.16 | $36.16 | 133,810 |
| 2021-03-19 | $36.68 | $37.05 | $35.31 | $36.20 | $36.20 | 103,894 |
| 2021-03-18 | $36.17 | $37.64 | $35.83 | $36.02 | $36.02 | 150,363 |
| 2021-03-17 | $34.80 | $36.29 | $34.22 | $36.02 | $36.02 | 92,659 |
| 2021-03-16 | $37.02 | $37.02 | $34.61 | $34.94 | $34.94 | 121,909 |
| 2021-03-15 | $36.95 | $37.00 | $35.32 | $36.75 | $36.75 | 139,948 |
| 2021-03-12 | $35.45 | $36.26 | $35.20 | $36.19 | $36.19 | 76,028 |
| 2021-03-11 | $34.74 | $35.35 | $34.01 | $35.10 | $35.10 | 129,779 |
| 2021-03-10 | $34.23 | $34.56 | $33.01 | $33.96 | $33.96 | 118,175 |
| 2021-03-09 | $33.71 | $34.44 | $33.07 | $33.43 | $33.43 | 126,547 |
| 2021-03-08 | $32.98 | $34.89 | $32.68 | $32.96 | $32.96 | 243,790 |
| 2021-03-05 | $30.35 | $32.49 | $28.48 | $32.29 | $32.29 | 99,686 |
| 2021-03-04 | $31.54 | $31.76 | $28.25 | $29.53 | $29.53 | 159,899 |
| 2021-03-03 | $32.00 | $32.79 | $31.41 | $31.85 | $31.85 | 64,069 |
| 2021-03-02 | $32.34 | $32.68 | $31.65 | $31.98 | $31.98 | 42,847 |
| 2021-03-01 | $31.50 | $32.73 | $31.50 | $32.29 | $32.29 | 108,146 |
| 2021-02-26 | $30.86 | $31.35 | $29.40 | $30.36 | $30.36 | 107,273 |
| 2021-02-25 | $32.52 | $32.52 | $30.13 | $30.69 | $30.69 | 103,553 |
| 2021-02-24 | $31.08 | $32.89 | $30.88 | $32.45 | $32.45 | 145,692 |
| 2021-02-23 | $30.81 | $31.17 | $29.45 | $30.85 | $30.85 | 142,266 |
| 2021-02-22 | $29.48 | $31.62 | $29.48 | $30.73 | $30.73 | 173,972 |
| 2021-02-19 | $28.89 | $30.22 | $28.89 | $29.89 | $29.89 | 124,164 |
| 2021-02-18 | $28.00 | $28.53 | $27.45 | $28.44 | $28.44 | 67,859 |
| 2021-02-17 | $29.05 | $29.05 | $27.70 | $28.77 | $28.77 | 54,170 |
| 2021-02-16 | $29.53 | $29.84 | $29.00 | $29.32 | $29.32 | 75,971 |
| 2021-02-12 | $27.55 | $29.28 | $27.55 | $29.26 | $29.26 | 105,731 |
| 2021-02-11 | $27.81 | $27.90 | $26.85 | $27.87 | $27.87 | 66,366 |
| 2021-02-10 | $28.01 | $28.30 | $27.39 | $27.80 | $27.80 | 66,446 |
| 2021-02-09 | $26.97 | $28.01 | $26.64 | $27.85 | $27.85 | 74,635 |
| 2021-02-08 | $26.97 | $27.36 | $26.73 | $27.31 | $27.31 | 79,412 |
| 2021-02-05 | $26.67 | $27.00 | $26.59 | $26.80 | $26.80 | 60,620 |
| 2021-02-04 | $25.33 | $26.25 | $25.11 | $26.23 | $26.23 | 68,391 |
| 2021-02-03 | $25.32 | $25.39 | $24.62 | $25.18 | $25.18 | 55,782 |
| 2021-02-02 | $24.60 | $25.51 | $24.41 | $25.20 | $25.20 | 87,009 |
| 2021-02-01 | $23.30 | $23.67 | $22.75 | $23.59 | $23.59 | 81,762 |
| 2021-01-29 | $24.50 | $24.50 | $22.56 | $22.63 | $22.63 | 153,004 |
| 2021-01-28 | $24.66 | $25.44 | $24.49 | $24.60 | $24.60 | 95,881 |
| 2021-01-27 | $25.07 | $25.16 | $23.30 | $23.90 | $23.90 | 183,894 |
| 2021-01-26 | $27.37 | $27.66 | $25.93 | $26.07 | $26.07 | 47,956 |
| 2021-01-25 | $26.92 | $27.38 | $25.70 | $27.37 | $27.37 | 142,817 |
| 2021-01-22 | $27.50 | $27.68 | $26.55 | $27.42 | $27.42 | 54,045 |
| 2021-01-21 | $28.71 | $29.04 | $27.68 | $27.71 | $27.71 | 86,594 |
| 2021-01-20 | $27.88 | $29.24 | $27.73 | $29.11 | $29.11 | 73,484 |
| 2021-01-19 | $28.58 | $29.05 | $27.66 | $27.68 | $27.68 | 114,742 |
| 2021-01-15 | $28.32 | $28.51 | $27.30 | $28.04 | $28.04 | 71,292 |
| 2021-01-14 | $28.77 | $29.75 | $28.77 | $29.18 | $29.18 | 80,298 |
| 2021-01-13 | $28.77 | $28.87 | $27.76 | $28.26 | $28.26 | 41,291 |
| 2021-01-12 | $27.74 | $29.10 | $27.19 | $28.75 | $28.75 | 76,050 |
| 2021-01-11 | $26.87 | $27.98 | $26.80 | $27.62 | $27.62 | 100,052 |
| 2021-01-08 | $27.24 | $28.37 | $27.24 | $27.67 | $27.67 | 113,667 |
| 2021-01-07 | $27.00 | $27.60 | $26.71 | $27.24 | $27.24 | 87,345 |
| 2021-01-06 | $24.84 | $27.04 | $24.55 | $26.62 | $26.62 | 175,854 |
| 2021-01-05 | $23.51 | $24.91 | $23.51 | $24.51 | $24.51 | 67,160 |
| 2021-01-04 | $25.58 | $25.67 | $23.27 | $23.78 | $23.78 | 138,201 |
| 2020-12-31 | $25.40 | $25.50 | $24.90 | $25.50 | $25.50 | 23,440 |
| 2020-12-30 | $24.96 | $25.40 | $24.96 | $25.24 | $25.24 | 31,209 |
| 2020-12-29 | $25.91 | $25.97 | $24.70 | $25.00 | $25.00 | 46,819 |
| 2020-12-28 | $25.98 | $26.35 | $25.48 | $25.58 | $25.58 | 60,576 |
| 2020-12-24 | $25.83 | $25.83 | $25.05 | $25.55 | $25.55 | 20,729 |
| 2020-12-23 | $25.40 | $25.98 | $25.28 | $25.56 | $25.56 | 83,472 |
| 2020-12-22 | $25.41 | $25.45 | $24.96 | $25.21 | $25.21 | 84,596 |
| 2020-12-21 | $24.71 | $25.65 | $24.29 | $25.30 | $25.29 | 135,386 |
| 2020-12-18 | $26.13 | $26.28 | $25.25 | $25.90 | $25.89 | 95,708 |
| 2020-12-17 | $25.80 | $26.39 | $25.38 | $26.30 | $26.29 | 96,299 |
| 2020-12-16 | $25.43 | $25.77 | $25.05 | $25.49 | $25.48 | 74,995 |
| 2020-12-15 | $25.50 | $25.67 | $24.51 | $25.40 | $25.39 | 123,829 |
| 2020-12-14 | $27.43 | $28.04 | $24.74 | $24.81 | $24.80 | 144,751 |
| 2020-12-11 | $26.05 | $26.87 | $26.05 | $26.55 | $26.54 | 70,946 |
| 2020-12-10 | $26.68 | $27.10 | $26.08 | $26.67 | $26.66 | 123,801 |
| 2020-12-09 | $27.63 | $28.07 | $26.68 | $27.34 | $27.33 | 102,639 |
| 2020-12-08 | $26.50 | $27.50 | $26.50 | $27.26 | $27.25 | 134,088 |
| 2020-12-07 | $26.81 | $27.32 | $26.45 | $26.87 | $26.86 | 112,449 |
| 2020-12-04 | $26.56 | $27.05 | $26.42 | $27.05 | $27.04 | 100,975 |
| 2020-12-03 | $25.98 | $26.85 | $25.97 | $26.11 | $26.10 | 47,164 |
| 2020-12-02 | $25.21 | $26.04 | $25.11 | $25.85 | $25.84 | 68,680 |
| 2020-12-01 | $26.25 | $26.63 | $25.52 | $25.53 | $25.52 | 92,276 |
| 2020-11-30 | $25.78 | $26.18 | $24.76 | $25.18 | $25.17 | 133,838 |
| 2020-11-27 | $26.71 | $26.71 | $25.79 | $25.91 | $25.90 | 111,486 |
| 2020-11-25 | $26.77 | $26.77 | $25.60 | $26.31 | $26.30 | 144,036 |
| 2020-11-24 | $25.89 | $27.20 | $25.64 | $26.87 | $26.86 | 158,922 |
| 2020-11-23 | $24.69 | $25.17 | $24.36 | $25.12 | $25.11 | 116,960 |
| 2020-11-20 | $24.63 | $24.90 | $23.83 | $23.97 | $23.96 | 92,089 |
| 2020-11-19 | $24.34 | $24.74 | $23.62 | $24.61 | $24.60 | 103,582 |
| 2020-11-18 | $25.62 | $26.31 | $24.61 | $24.68 | $24.67 | 136,083 |
| 2020-11-17 | $24.61 | $25.32 | $23.70 | $25.19 | $25.18 | 102,058 |
| 2020-11-16 | $24.89 | $25.04 | $23.71 | $24.94 | $24.93 | 229,021 |
| 2020-11-13 | $22.12 | $23.25 | $22.12 | $23.17 | $23.16 | 129,159 |
| 2020-11-12 | $21.94 | $22.66 | $21.25 | $21.75 | $21.74 | 132,303 |
| 2020-11-11 | $23.75 | $23.89 | $22.21 | $22.75 | $22.74 | 121,205 |
| 2020-11-10 | $22.38 | $23.49 | $21.54 | $23.28 | $23.27 | 138,501 |
| 2020-11-09 | $24.00 | $24.68 | $21.76 | $22.11 | $22.10 | 363,413 |
| 2020-11-06 | $20.97 | $21.14 | $20.32 | $20.55 | $20.54 | 63,205 |
| 2020-11-05 | $20.30 | $21.29 | $20.14 | $20.94 | $20.93 | 154,922 |
| 2020-11-04 | $20.40 | $21.17 | $19.39 | $19.41 | $19.40 | 179,559 |
| 2020-11-03 | $19.44 | $20.60 | $19.36 | $20.39 | $20.38 | 262,190 |
| 2020-11-02 | $18.65 | $18.94 | $17.94 | $18.64 | $18.63 | 181,627 |
| 2020-10-30 | $18.00 | $18.62 | $17.47 | $18.09 | $18.08 | 182,256 |
| 2020-10-29 | $17.30 | $18.92 | $17.30 | $18.47 | $18.46 | 115,817 |
| 2020-10-28 | $18.41 | $18.49 | $17.27 | $17.29 | $17.28 | 227,913 |
| 2020-10-27 | $20.99 | $20.99 | $19.74 | $19.85 | $19.84 | 81,909 |
| 2020-10-26 | $21.74 | $21.74 | $20.14 | $20.78 | $20.77 | 183,992 |
| 2020-10-23 | $22.10 | $22.45 | $21.78 | $22.41 | $22.40 | 98,135 |
| 2020-10-22 | $21.52 | $21.97 | $21.18 | $21.62 | $21.61 | 83,879 |
| 2020-10-21 | $22.21 | $22.56 | $21.45 | $21.50 | $21.49 | 172,100 |
| 2020-10-20 | $21.98 | $23.12 | $21.81 | $22.33 | $22.32 | 100,551 |
| 2020-10-19 | $22.30 | $23.05 | $21.30 | $21.43 | $21.42 | 109,375 |
| 2020-10-16 | $23.28 | $23.28 | $22.21 | $22.22 | $22.21 | 136,143 |
| 2020-10-15 | $21.60 | $23.05 | $21.48 | $23.03 | $23.02 | 104,789 |
| 2020-10-14 | $22.30 | $22.93 | $22.30 | $22.51 | $22.50 | 186,205 |
| 2020-10-13 | $22.05 | $22.53 | $21.83 | $21.92 | $21.91 | 136,137 |
| 2020-10-12 | $22.92 | $22.92 | $22.35 | $22.45 | $22.44 | 153,958 |
| 2020-10-09 | $22.45 | $22.71 | $21.84 | $22.38 | $22.37 | 136,742 |
| 2020-10-08 | $21.92 | $22.00 | $21.11 | $21.84 | $21.83 | 103,782 |
| 2020-10-07 | $20.75 | $21.66 | $20.54 | $21.38 | $21.37 | 158,346 |
| 2020-10-06 | $20.61 | $21.20 | $19.78 | $19.83 | $19.82 | 195,008 |
| 2020-10-05 | $19.88 | $20.47 | $19.77 | $20.36 | $20.35 | 155,023 |
| 2020-10-02 | $18.16 | $19.88 | $17.77 | $19.40 | $19.39 | 138,501 |
| 2020-10-01 | $19.50 | $19.67 | $18.71 | $18.92 | $18.91 | 108,016 |
| 2020-09-30 | $19.58 | $20.28 | $18.75 | $19.01 | $19.00 | 125,399 |
| 2020-09-29 | $20.47 | $20.47 | $19.42 | $19.43 | $19.42 | 131,587 |
| 2020-09-28 | $20.10 | $20.49 | $19.97 | $20.17 | $20.16 | 118,737 |
| 2020-09-25 | $18.31 | $19.50 | $18.24 | $19.28 | $19.27 | 99,964 |
| 2020-09-24 | $18.13 | $19.12 | $17.65 | $18.49 | $18.48 | 111,176 |
| 2020-09-23 | $19.18 | $20.09 | $18.20 | $18.40 | $18.39 | 99,020 |
| 2020-09-22 | $18.72 | $19.12 | $18.50 | $18.97 | $18.96 | 53,734 |
| 2020-09-21 | $18.93 | $19.23 | $17.60 | $18.55 | $18.54 | 331,463 |
| 2020-09-18 | $21.09 | $21.31 | $20.08 | $20.10 | $20.09 | 134,132 |
| 2020-09-17 | $19.94 | $21.29 | $19.56 | $20.92 | $20.91 | 174,060 |
| 2020-09-16 | $21.53 | $21.58 | $20.80 | $20.93 | $20.92 | 209,641 |
| 2020-09-15 | $20.15 | $20.68 | $19.92 | $20.41 | $20.40 | 173,432 |
| 2020-09-14 | $20.05 | $20.15 | $19.55 | $19.91 | $19.90 | 65,582 |
| 2020-09-11 | $19.13 | $19.80 | $18.85 | $19.49 | $19.48 | 101,066 |
| 2020-09-10 | $19.49 | $19.72 | $18.71 | $18.85 | $18.84 | 139,234 |
| 2020-09-09 | $18.80 | $19.66 | $18.73 | $19.25 | $19.24 | 152,840 |
| 2020-09-08 | $18.51 | $19.20 | $18.00 | $18.38 | $18.37 | 155,582 |
| 2020-09-04 | $19.19 | $19.67 | $17.79 | $19.09 | $19.08 | 457,586 |
| 2020-09-03 | $20.35 | $20.58 | $18.45 | $18.83 | $18.82 | 308,365 |
| 2020-09-02 | $19.73 | $20.49 | $19.46 | $20.35 | $20.34 | 122,093 |
| 2020-09-01 | $18.75 | $19.71 | $18.49 | $19.62 | $19.61 | 105,255 |
| 2020-08-31 | $19.92 | $20.00 | $19.00 | $19.00 | $18.99 | 217,697 |
| 2020-08-28 | $19.35 | $19.79 | $19.18 | $19.77 | $19.76 | 136,213 |
| 2020-08-27 | $18.86 | $19.40 | $18.86 | $19.09 | $19.08 | 190,144 |
| 2020-08-26 | $18.75 | $18.87 | $18.33 | $18.73 | $18.72 | 68,711 |
| 2020-08-25 | $19.25 | $19.25 | $18.45 | $18.73 | $18.72 | 130,507 |
| 2020-08-24 | $18.10 | $18.86 | $18.03 | $18.86 | $18.85 | 208,219 |
| 2020-08-21 | $17.39 | $17.88 | $17.31 | $17.76 | $17.76 | 134,164 |
| 2020-08-20 | $16.91 | $17.67 | $16.80 | $17.48 | $17.47 | 132,510 |
| 2020-08-19 | $17.53 | $18.02 | $17.40 | $17.48 | $17.47 | 141,048 |
| 2020-08-18 | $18.03 | $18.03 | $17.31 | $17.42 | $17.41 | 176,825 |
| 2020-08-17 | $18.12 | $18.12 | $17.66 | $17.87 | $17.86 | 146,762 |
| 2020-08-14 | $17.21 | $18.20 | $17.11 | $17.86 | $17.85 | 250,804 |
| 2020-08-13 | $17.53 | $17.80 | $17.25 | $17.46 | $17.45 | 177,442 |
| 2020-08-12 | $18.26 | $18.47 | $17.71 | $17.78 | $17.77 | 231,533 |
| 2020-08-11 | $18.34 | $18.48 | $17.37 | $17.55 | $17.54 | 594,335 |
| 2020-08-10 | $16.53 | $17.53 | $16.53 | $17.38 | $17.37 | 479,050 |
| 2020-08-07 | $14.88 | $16.09 | $14.88 | $16.08 | $16.07 | 243,585 |
| 2020-08-06 | $14.67 | $15.39 | $14.48 | $15.04 | $15.03 | 156,253 |
| 2020-08-05 | $14.16 | $14.56 | $14.00 | $14.47 | $14.46 | 181,339 |
| 2020-08-04 | $13.68 | $14.02 | $13.58 | $13.94 | $13.94 | 139,500 |
| 2020-08-03 | $13.70 | $13.84 | $13.41 | $13.65 | $13.65 | 163,595 |
| 2020-07-31 | $13.15 | $13.71 | $12.32 | $13.57 | $13.57 | 176,830 |
| 2020-07-30 | $13.24 | $13.39 | $12.96 | $13.18 | $13.18 | 127,586 |
| 2020-07-29 | $12.65 | $13.46 | $12.65 | $13.25 | $13.25 | 98,918 |
| 2020-07-28 | $12.83 | $12.92 | $12.38 | $12.45 | $12.45 | 98,509 |
| 2020-07-27 | $12.55 | $13.02 | $12.37 | $12.92 | $12.92 | 129,701 |
| 2020-07-24 | $12.41 | $12.84 | $12.41 | $12.55 | $12.55 | 96,957 |
| 2020-07-23 | $12.70 | $12.89 | $12.50 | $12.71 | $12.71 | 129,034 |
| 2020-07-22 | $12.73 | $13.10 | $12.73 | $12.84 | $12.84 | 63,522 |
| 2020-07-21 | $12.97 | $13.22 | $12.75 | $12.85 | $12.85 | 159,373 |
| 2020-07-20 | $13.22 | $13.22 | $12.52 | $12.61 | $12.61 | 175,732 |
| 2020-07-17 | $12.99 | $13.40 | $12.97 | $13.27 | $13.27 | 217,988 |
| 2020-07-16 | $12.46 | $13.00 | $12.31 | $12.80 | $12.80 | 172,566 |
| 2020-07-15 | $12.57 | $12.76 | $11.92 | $12.63 | $12.63 | 298,696 |
| 2020-07-14 | $10.79 | $11.66 | $10.79 | $11.59 | $11.59 | 112,244 |
| 2020-07-13 | $11.21 | $11.59 | $10.87 | $11.04 | $11.04 | 331,342 |
| 2020-07-10 | $10.47 | $11.17 | $10.47 | $11.09 | $11.09 | 118,213 |
| 2020-07-09 | $11.28 | $11.28 | $10.36 | $10.51 | $10.51 | 140,706 |
| 2020-07-08 | $10.92 | $11.22 | $10.78 | $11.16 | $11.16 | 133,657 |
| 2020-07-07 | $11.00 | $11.32 | $10.85 | $11.01 | $11.01 | 99,900 |
| 2020-07-06 | $11.38 | $11.53 | $11.15 | $11.40 | $11.40 | 151,729 |
| 2020-07-02 | $11.02 | $11.33 | $10.78 | $10.86 | $10.86 | 194,384 |
| 2020-07-01 | $11.26 | $11.81 | $10.47 | $10.57 | $10.57 | 301,209 |
| 2020-06-30 | $10.22 | $10.78 | $10.06 | $10.60 | $10.60 | 165,683 |
| 2020-06-29 | $9.61 | $10.22 | $9.46 | $10.21 | $10.21 | 159,195 |
| 2020-06-26 | $9.93 | $10.04 | $9.28 | $9.45 | $9.45 | 415,376 |
| 2020-06-25 | $9.53 | $10.10 | $9.27 | $10.10 | $10.10 | 153,703 |
| 2020-06-24 | $10.53 | $10.53 | $9.65 | $9.78 | $9.78 | 410,259 |
| 2020-06-23 | $10.70 | $10.87 | $10.38 | $10.76 | $10.76 | 140,958 |
| 2020-06-22 | $10.19 | $10.34 | $9.86 | $10.31 | $10.30 | 129,647 |
| 2020-06-19 | $11.20 | $11.38 | $10.07 | $10.36 | $10.35 | 260,728 |
| 2020-06-18 | $10.52 | $11.10 | $10.52 | $10.83 | $10.82 | 188,358 |
| 2020-06-17 | $11.30 | $11.34 | $10.90 | $10.99 | $10.98 | 294,572 |
| 2020-06-16 | $12.10 | $12.10 | $10.69 | $11.03 | $11.02 | 658,713 |
| 2020-06-15 | $9.31 | $10.88 | $9.23 | $10.74 | $10.73 | 226,985 |
| 2020-06-12 | $10.88 | $10.95 | $9.72 | $10.43 | $10.42 | 484,112 |
| 2020-06-11 | $10.65 | $11.03 | $9.55 | $9.65 | $9.64 | 650,481 |
| 2020-06-10 | $13.36 | $13.36 | $12.30 | $12.56 | $12.55 | 830,894 |
| 2020-06-09 | $13.61 | $13.78 | $13.06 | $13.62 | $13.61 | 633,867 |
| 2020-06-08 | $14.67 | $14.77 | $14.10 | $14.53 | $14.52 | 948,288 |
| 2020-06-05 | $14.45 | $14.60 | $13.67 | $13.85 | $13.84 | 831,602 |
| 2020-06-04 | $12.40 | $12.78 | $11.95 | $12.64 | $12.63 | 716,008 |
| 2020-06-03 | $11.55 | $12.22 | $11.47 | $12.12 | $12.11 | 608,542 |
| 2020-06-02 | $10.71 | $11.13 | $10.60 | $10.97 | $10.96 | 446,856 |
| 2020-06-01 | $10.53 | $10.62 | $10.11 | $10.44 | $10.43 | 206,884 |
| 2020-05-29 | $10.27 | $10.62 | $10.09 | $10.44 | $10.43 | 262,137 |
| 2020-05-28 | $11.44 | $11.44 | $10.37 | $10.57 | $10.56 | 498,340 |
| 2020-05-27 | $11.08 | $11.11 | $10.32 | $11.07 | $11.06 | 606,111 |
| 2020-05-26 | $9.50 | $10.37 | $9.26 | $10.10 | $10.09 | 661,038 |
| 2020-05-22 | $8.93 | $8.93 | $8.55 | $8.86 | $8.85 | 98,087 |
| 2020-05-21 | $9.00 | $9.05 | $8.59 | $8.78 | $8.77 | 202,144 |
| 2020-05-20 | $8.73 | $9.20 | $8.64 | $8.90 | $8.89 | 312,338 |
| 2020-05-19 | $8.53 | $8.70 | $8.13 | $8.14 | $8.13 | 303,645 |
| 2020-05-18 | $7.80 | $8.50 | $7.70 | $8.43 | $8.42 | 367,663 |
| 2020-05-15 | $7.04 | $7.18 | $6.79 | $6.91 | $6.91 | 57,300 |
| 2020-05-14 | $6.71 | $7.17 | $6.22 | $7.17 | $7.17 | 120,526 |
| 2020-05-13 | $7.51 | $7.54 | $6.83 | $7.09 | $7.09 | 169,092 |
| 2020-05-12 | $8.42 | $8.42 | $7.59 | $7.59 | $7.58 | 157,271 |
| 2020-05-11 | $8.39 | $8.51 | $8.05 | $8.30 | $8.29 | 134,044 |
| 2020-05-08 | $8.10 | $8.63 | $8.10 | $8.57 | $8.56 | 226,883 |
| 2020-05-07 | $7.54 | $8.08 | $7.54 | $7.72 | $7.71 | 122,947 |
| 2020-05-06 | $7.78 | $7.87 | $7.39 | $7.39 | $7.39 | 59,089 |
| 2020-05-05 | $8.05 | $8.14 | $7.67 | $7.72 | $7.71 | 118,694 |
| 2020-05-04 | $7.55 | $7.63 | $7.18 | $7.53 | $7.52 | 293,111 |
| 2020-05-01 | $8.30 | $8.35 | $7.81 | $8.02 | $8.01 | 962,592 |
| 2020-04-30 | $9.60 | $9.60 | $8.73 | $8.81 | $8.80 | 254,212 |
| 2020-04-29 | $9.70 | $9.84 | $9.36 | $9.66 | $9.65 | 170,716 |
| 2020-04-28 | $9.09 | $9.21 | $8.66 | $8.92 | $8.91 | 205,096 |
| 2020-04-27 | $8.34 | $8.83 | $8.15 | $8.67 | $8.66 | 260,353 |
| 2020-04-24 | $7.88 | $8.02 | $7.48 | $7.97 | $7.96 | 92,263 |
| 2020-04-23 | $7.61 | $7.94 | $7.48 | $7.60 | $7.59 | 74,807 |
| 2020-04-22 | $7.74 | $7.76 | $7.22 | $7.28 | $7.28 | 70,518 |
| 2020-04-21 | $7.30 | $7.41 | $7.05 | $7.29 | $7.29 | 87,141 |
| 2020-04-20 | $8.19 | $8.22 | $7.45 | $7.69 | $7.68 | 167,935 |
| 2020-04-17 | $8.57 | $8.64 | $8.11 | $8.46 | $8.45 | 163,487 |
| 2020-04-16 | $7.83 | $7.83 | $7.24 | $7.77 | $7.76 | 99,276 |
| 2020-04-15 | $8.08 | $8.08 | $7.46 | $7.77 | $7.76 | 112,557 |
| 2020-04-14 | $8.52 | $8.70 | $8.15 | $8.31 | $8.30 | 111,122 |
| 2020-04-13 | $8.69 | $8.69 | $7.75 | $7.95 | $7.94 | 128,334 |
| 2020-04-09 | $8.80 | $9.14 | $8.18 | $8.52 | $8.51 | 189,302 |
| 2020-04-08 | $8.05 | $8.38 | $7.68 | $8.33 | $8.32 | 133,392 |
| 2020-04-07 | $8.32 | $8.50 | $7.44 | $7.51 | $7.51 | 227,330 |
| 2020-04-06 | $6.94 | $7.48 | $6.82 | $7.37 | $7.37 | 146,918 |
| 2020-04-03 | $6.51 | $6.54 | $5.87 | $6.07 | $6.07 | 123,298 |
| 2020-04-02 | $6.01 | $6.48 | $5.88 | $6.41 | $6.41 | 58,651 |
| 2020-04-01 | $6.50 | $6.64 | $6.00 | $6.13 | $6.13 | 178,360 |
| 2020-03-31 | $7.40 | $7.65 | $7.05 | $7.22 | $7.22 | 70,977 |
| 2020-03-30 | $7.02 | $7.56 | $6.71 | $7.37 | $7.37 | 158,359 |
| 2020-03-27 | $7.60 | $7.78 | $6.80 | $7.22 | $7.22 | 175,501 |
| 2020-03-26 | $7.89 | $8.39 | $7.43 | $8.28 | $8.27 | 264,818 |
| 2020-03-25 | $7.62 | $8.50 | $6.66 | $7.36 | $7.36 | 459,519 |
| 2020-03-24 | $6.01 | $6.93 | $6.00 | $6.93 | $6.93 | 289,083 |
| 2020-03-23 | $5.50 | $5.76 | $4.65 | $5.13 | $5.11 | 208,316 |
| 2020-03-20 | $6.20 | $6.73 | $5.25 | $5.27 | $5.26 | 189,247 |
| 2020-03-19 | $5.39 | $6.56 | $5.00 | $5.94 | $5.92 | 141,285 |
| 2020-03-18 | $6.28 | $6.28 | $4.34 | $5.38 | $5.36 | 207,318 |
| 2020-03-17 | $6.50 | $7.52 | $6.13 | $6.98 | $6.96 | 89,505 |
| 2020-03-16 | $6.99 | $7.65 | $6.12 | $6.12 | $6.10 | 150,152 |
| 2020-03-13 | $8.23 | $8.98 | $7.35 | $8.98 | $8.96 | 99,919 |
| 2020-03-12 | $9.37 | $9.37 | $7.12 | $7.12 | $7.10 | 157,948 |
| 2020-03-11 | $11.09 | $11.29 | $10.00 | $10.41 | $10.38 | 56,312 |
| 2020-03-10 | $11.65 | $12.09 | $10.38 | $12.09 | $12.06 | 114,507 |
| 2020-03-09 | $13.35 | $13.43 | $10.75 | $10.76 | $10.73 | 162,787 |
| 2020-03-06 | $13.87 | $15.22 | $13.34 | $14.84 | $14.80 | 74,527 |
| 2020-03-05 | $16.50 | $16.50 | $14.90 | $15.00 | $14.96 | 84,606 |
| 2020-03-04 | $17.02 | $17.81 | $16.24 | $17.78 | $17.74 | 39,523 |
| 2020-03-03 | $18.25 | $19.04 | $15.94 | $16.29 | $16.24 | 56,316 |
| 2020-03-02 | $17.73 | $17.73 | $16.84 | $17.69 | $17.64 | 33,371 |
| 2020-02-28 | $17.56 | $17.56 | $16.10 | $16.81 | $16.77 | 43,933 |
| 2020-02-27 | $18.87 | $20.23 | $17.29 | $19.51 | $19.46 | 37,462 |
| 2020-02-26 | $21.45 | $21.78 | $19.89 | $20.06 | $20.01 | 139,705 |
| 2020-02-25 | $24.18 | $24.19 | $21.22 | $21.28 | $21.22 | 43,338 |
| 2020-02-24 | $25.74 | $25.74 | $23.65 | $24.46 | $24.39 | 17,683 |
| 2020-02-21 | $28.07 | $28.07 | $27.01 | $27.32 | $27.25 | 9,196 |
| 2020-02-20 | $27.51 | $28.56 | $27.51 | $28.31 | $28.24 | 4,809 |
| 2020-02-19 | $27.37 | $27.65 | $27.37 | $27.63 | $27.55 | 2,113 |
| 2020-02-18 | $27.00 | $27.05 | $26.71 | $26.98 | $26.91 | 6,548 |
| 2020-02-14 | $27.00 | $27.09 | $26.86 | $26.98 | $26.91 | 2,618 |
| 2020-02-13 | $27.60 | $28.04 | $27.13 | $27.97 | $27.89 | 3,316 |
| 2020-02-12 | $27.69 | $28.18 | $27.69 | $28.08 | $28.01 | 5,905 |
| 2020-02-11 | $27.53 | $27.99 | $27.24 | $27.24 | $27.17 | 4,227 |
| 2020-02-10 | $26.74 | $27.04 | $26.62 | $26.97 | $26.90 | 7,740 |
| 2020-02-07 | $27.08 | $27.09 | $26.42 | $26.92 | $26.85 | 5,020 |
| 2020-02-06 | $27.23 | $27.31 | $27.08 | $27.08 | $27.01 | 2,091 |
| 2020-02-05 | $27.02 | $27.61 | $27.02 | $27.39 | $27.32 | 11,186 |
| 2020-02-04 | $25.95 | $26.52 | $25.95 | $26.34 | $26.27 | 12,584 |
| 2020-02-03 | $25.35 | $25.66 | $24.99 | $25.00 | $24.93 | 10,398 |
| 2020-01-31 | $25.50 | $25.50 | $24.54 | $24.86 | $24.80 | 12,133 |
| 2020-01-30 | $26.62 | $26.83 | $25.63 | $26.83 | $26.76 | 8,237 |
| 2020-01-29 | $27.37 | $28.24 | $27.36 | $27.39 | $27.32 | 6,374 |
| 2020-01-28 | $27.38 | $27.48 | $27.10 | $27.10 | $27.03 | 5,755 |
| 2020-01-27 | $27.07 | $27.07 | $26.26 | $26.58 | $26.51 | 9,620 |
| 2020-01-24 | $28.68 | $28.68 | $27.98 | $28.62 | $28.54 | 4,534 |
| 2020-01-23 | $27.71 | $29.31 | $27.30 | $29.31 | $29.23 | 8,904 |
| 2020-01-22 | $29.06 | $29.10 | $28.14 | $28.25 | $28.18 | 8,818 |
| 2020-01-21 | $29.74 | $29.74 | $28.56 | $28.71 | $28.64 | 16,073 |
| 2020-01-17 | $30.00 | $30.84 | $29.88 | $30.44 | $30.36 | 6,652 |
| 2020-01-16 | $30.51 | $30.73 | $30.43 | $30.72 | $30.64 | 7,125 |
| 2020-01-15 | $29.73 | $30.30 | $29.68 | $29.80 | $29.72 | 13,524 |
| 2020-01-14 | $28.79 | $29.76 | $28.79 | $29.53 | $29.45 | 9,407 |
| 2020-01-13 | $28.38 | $28.75 | $28.26 | $28.75 | $28.68 | 41,302 |
| 2020-01-10 | $28.45 | $28.45 | $28.08 | $28.19 | $28.12 | 9,145 |
| 2020-01-09 | $28.65 | $28.72 | $28.33 | $28.51 | $28.44 | 3,160 |
| 2020-01-08 | $27.50 | $28.77 | $27.50 | $28.32 | $28.25 | 9,570 |
| 2020-01-07 | $27.01 | $27.78 | $27.00 | $27.55 | $27.47 | 6,475 |
| 2020-01-06 | $27.00 | $27.20 | $26.59 | $27.20 | $27.13 | 5,117 |
| 2020-01-03 | $26.90 | $27.87 | $26.64 | $27.87 | $27.80 | 7,986 |
| 2020-01-02 | $28.15 | $28.32 | $27.62 | $28.32 | $28.24 | 5,488 |
| 2019-12-31 | $27.16 | $27.78 | $27.16 | $27.60 | $27.53 | 3,260 |
| 2019-12-30 | $28.04 | $28.04 | $27.34 | $27.48 | $27.41 | 6,253 |
| 2019-12-27 | $28.09 | $28.28 | $27.80 | $27.91 | $27.84 | 9,980 |
| 2019-12-26 | $27.61 | $28.05 | $27.55 | $28.02 | $27.95 | 10,065 |
| 2019-12-24 | $27.71 | $27.81 | $27.60 | $27.81 | $27.74 | 3,554 |
| 2019-12-23 | $28.00 | $28.06 | $27.71 | $27.89 | $27.82 | 93,193 |
| 2019-12-20 | $26.91 | $27.94 | $26.91 | $27.94 | $27.82 | 7,528 |
| 2019-12-19 | $26.74 | $27.27 | $26.74 | $27.14 | $27.02 | 2,342 |
| 2019-12-18 | $27.34 | $27.34 | $26.41 | $26.98 | $26.87 | 20,344 |
| 2019-12-17 | $28.02 | $28.02 | $27.63 | $27.63 | $27.51 | 8,367 |
| 2019-12-16 | $27.08 | $28.04 | $27.08 | $27.65 | $27.53 | 8,529 |
| 2019-12-13 | $27.22 | $27.76 | $26.57 | $26.88 | $26.76 | 5,128 |
| 2019-12-12 | $26.91 | $27.72 | $26.78 | $26.98 | $26.86 | 130,360 |
| 2019-12-11 | $26.11 | $26.23 | $26.02 | $26.15 | $26.03 | 160,494 |
| 2019-12-10 | $26.05 | $26.05 | $25.76 | $25.78 | $25.67 | 1,278 |
| 2019-12-09 | $26.00 | $26.44 | $26.00 | $26.13 | $26.02 | 6,175 |
| 2019-12-06 | $26.30 | $26.67 | $26.30 | $26.39 | $26.28 | 144,511 |
| 2019-12-05 | $25.27 | $25.43 | $25.15 | $25.38 | $25.27 | 128,231 |
| 2019-12-04 | $25.45 | $26.10 | $25.41 | $25.41 | $25.30 | 21,647 |
| 2019-12-03 | $25.76 | $25.76 | $24.52 | $24.90 | $24.80 | 107,962 |
| 2019-12-02 | $27.39 | $27.49 | $26.63 | $26.63 | $26.52 | 5,540 |
| 2019-11-29 | $28.04 | $28.12 | $27.54 | $27.54 | $27.43 | 4,164 |
| 2019-11-27 | $28.41 | $28.61 | $27.90 | $28.20 | $28.08 | 7,850 |
| 2019-11-26 | $28.72 | $28.72 | $28.13 | $28.41 | $28.29 | 10,027 |
| 2019-11-25 | $27.59 | $28.28 | $27.18 | $28.20 | $28.08 | 12,900 |
| 2019-11-22 | $26.73 | $26.98 | $26.48 | $26.98 | $26.87 | 3,462 |
| 2019-11-21 | $26.88 | $26.88 | $26.05 | $26.25 | $26.14 | 3,448 |
| 2019-11-20 | $26.77 | $27.10 | $26.25 | $26.35 | $26.24 | 6,692 |
| 2019-11-19 | $27.56 | $27.81 | $27.21 | $27.50 | $27.39 | 23,664 |
| 2019-11-18 | $27.15 | $27.72 | $27.15 | $27.72 | $27.60 | 4,474 |
| 2019-11-15 | $28.18 | $28.18 | $27.72 | $27.72 | $27.60 | 3,724 |
| 2019-11-14 | $27.14 | $27.65 | $27.14 | $27.65 | $27.53 | 5,229 |
| 2019-11-13 | $27.88 | $27.89 | $27.40 | $27.42 | $27.30 | 5,040 |
| 2019-11-12 | $28.44 | $29.03 | $28.21 | $28.32 | $28.20 | 20,151 |
| 2019-11-11 | $28.55 | $29.04 | $28.50 | $28.80 | $28.68 | 9,472 |
| 2019-11-08 | $29.20 | $29.72 | $28.96 | $29.13 | $29.01 | 8,403 |
| 2019-11-07 | $29.49 | $30.49 | $29.27 | $29.53 | $29.40 | 17,226 |
| 2019-11-06 | $29.53 | $29.53 | $28.27 | $28.89 | $28.76 | 8,890 |
| 2019-11-05 | $28.51 | $29.92 | $28.51 | $29.13 | $29.01 | 37,430 |
| 2019-11-04 | $27.26 | $28.50 | $27.26 | $28.50 | $28.38 | 68,779 |
| 2019-11-01 | $25.54 | $26.60 | $25.48 | $26.60 | $26.49 | 12,846 |
| 2019-10-31 | $26.07 | $26.07 | $24.49 | $24.98 | $24.87 | 9,261 |
| 2019-10-30 | $26.62 | $26.66 | $25.27 | $26.10 | $25.99 | 61,725 |
| 2019-10-29 | $27.03 | $27.64 | $26.91 | $27.35 | $27.23 | 13,298 |
| 2019-10-28 | $27.79 | $28.31 | $27.57 | $27.57 | $27.45 | 17,534 |
| 2019-10-25 | $26.70 | $27.67 | $26.70 | $27.67 | $27.55 | 10,716 |
| 2019-10-24 | $26.74 | $26.74 | $25.91 | $26.26 | $26.15 | 12,369 |
| 2019-10-23 | $26.87 | $26.87 | $26.32 | $26.68 | $26.57 | 8,382 |
| 2019-10-22 | $25.71 | $26.87 | $25.33 | $26.85 | $26.73 | 12,591 |
| 2019-10-21 | $25.24 | $26.46 | $25.24 | $26.21 | $26.10 | 15,053 |
| 2019-10-18 | $25.07 | $25.40 | $24.87 | $25.20 | $25.10 | 7,105 |
| 2019-10-17 | $25.00 | $25.57 | $24.76 | $25.05 | $24.95 | 3,496 |
| 2019-10-16 | $24.36 | $24.91 | $24.36 | $24.63 | $24.52 | 4,786 |
| 2019-10-15 | $23.51 | $24.53 | $23.50 | $24.23 | $24.13 | 16,939 |
| 2019-10-14 | $23.75 | $23.75 | $23.00 | $23.44 | $23.34 | 11,544 |
| 2019-10-11 | $22.80 | $24.22 | $22.80 | $23.67 | $23.57 | 76,767 |
| 2019-10-10 | $21.35 | $22.32 | $21.35 | $22.16 | $22.07 | 63,657 |
| 2019-10-09 | $21.08 | $21.70 | $21.08 | $21.38 | $21.29 | 3,447 |
| 2019-10-08 | $21.26 | $21.39 | $20.71 | $20.71 | $20.62 | 4,209 |
| 2019-10-07 | $21.69 | $22.30 | $21.52 | $21.82 | $21.73 | 54,454 |
| 2019-10-04 | $21.48 | $22.08 | $21.41 | $22.08 | $21.99 | 5,782 |
| 2019-10-03 | $21.12 | $21.39 | $19.94 | $21.31 | $21.22 | 59,873 |
| 2019-10-02 | $22.40 | $22.40 | $20.62 | $21.09 | $21.00 | 15,281 |
| 2019-10-01 | $24.58 | $24.58 | $22.44 | $22.79 | $22.69 | 10,133 |
| 2019-09-30 | $24.53 | $24.60 | $24.40 | $24.40 | $24.30 | 6,358 |
| 2019-09-27 | $25.06 | $25.14 | $24.12 | $24.19 | $24.08 | 3,062 |
| 2019-09-26 | $24.98 | $24.98 | $24.52 | $24.75 | $24.65 | 3,320 |
| 2019-09-25 | $24.30 | $25.13 | $24.30 | $24.96 | $24.85 | 7,475 |
| 2019-09-24 | $25.24 | $25.24 | $23.94 | $24.23 | $24.12 | 6,421 |
| 2019-09-23 | $24.66 | $24.92 | $24.66 | $24.72 | $24.55 | 3,583 |
| 2019-09-20 | $25.53 | $25.58 | $24.99 | $25.25 | $25.07 | 2,503 |
| 2019-09-19 | $26.45 | $26.45 | $25.45 | $25.64 | $25.46 | 6,204 |
| 2019-09-18 | $26.37 | $26.37 | $25.45 | $26.09 | $25.91 | 11,111 |
| 2019-09-17 | $27.00 | $27.12 | $26.74 | $27.12 | $26.93 | 1,563 |
| 2019-09-16 | $27.00 | $27.78 | $27.00 | $27.21 | $27.02 | 8,100 |
| 2019-09-13 | $27.69 | $28.13 | $27.69 | $28.00 | $27.80 | 12,000 |
| 2019-09-12 | $27.50 | $27.50 | $26.78 | $27.24 | $27.05 | 11,111 |
| 2019-09-11 | $26.74 | $27.49 | $26.74 | $27.49 | $27.29 | 14,014 |
| 2019-09-10 | $25.73 | $26.80 | $25.71 | $26.74 | $26.55 | 22,400 |
| 2019-09-09 | $25.06 | $25.76 | $25.06 | $25.73 | $25.55 | 15,042 |
| 2019-09-06 | $24.99 | $24.99 | $24.26 | $24.28 | $24.11 | 10,333 |
| 2019-09-05 | $24.00 | $25.00 | $24.00 | $24.73 | $24.56 | 93,500 |
| 2019-09-04 | $22.79 | $22.93 | $22.76 | $22.93 | $22.77 | 3,545 |
| 2019-09-03 | $22.50 | $22.79 | $21.65 | $22.13 | $21.97 | 7,900 |
| 2019-08-30 | $23.46 | $23.65 | $22.83 | $23.18 | $23.02 | 83,348 |
| 2019-08-29 | $22.64 | $23.23 | $22.63 | $22.91 | $22.75 | 16,031 |
| 2019-08-28 | $20.50 | $21.73 | $20.50 | $21.59 | $21.44 | 17,060 |
| 2019-08-27 | $21.34 | $21.52 | $20.38 | $20.55 | $20.41 | 4,441 |
| 2019-08-26 | $21.20 | $21.28 | $20.60 | $21.01 | $20.86 | 10,131 |
| 2019-08-23 | $22.26 | $22.50 | $20.30 | $20.32 | $20.18 | 10,568 |
| 2019-08-22 | $23.11 | $23.30 | $22.60 | $23.00 | $22.84 | 9,738 |
| 2019-08-21 | $23.08 | $23.29 | $23.04 | $23.11 | $22.94 | 4,563 |
| 2019-08-20 | $22.75 | $22.75 | $22.44 | $22.46 | $22.30 | 2,620 |
| 2019-08-19 | $23.09 | $23.39 | $22.68 | $22.95 | $22.79 | 6,831 |
| 2019-08-16 | $21.50 | $22.21 | $21.45 | $22.20 | $22.04 | 5,523 |
| 2019-08-15 | $21.26 | $21.26 | $20.46 | $20.89 | $20.74 | 15,229 |
| 2019-08-14 | $22.29 | $22.48 | $21.34 | $21.42 | $21.27 | 15,005 |
| 2019-08-13 | $23.00 | $24.30 | $23.00 | $23.40 | $23.24 | 14,979 |
| 2019-08-12 | $24.12 | $24.12 | $22.48 | $22.65 | $22.49 | 10,400 |
| 2019-08-09 | $24.66 | $24.66 | $23.62 | $23.90 | $23.74 | 12,517 |
| 2019-08-08 | $24.05 | $24.74 | $24.00 | $24.66 | $24.48 | 9,011 |
| 2019-08-07 | $22.47 | $23.54 | $22.47 | $23.54 | $23.38 | 5,405 |
| 2019-08-06 | $23.65 | $23.72 | $22.87 | $23.70 | $23.53 | 6,751 |
| 2019-08-05 | $24.75 | $24.75 | $22.25 | $22.89 | $22.73 | 19,758 |
| 2019-08-02 | $25.23 | $25.50 | $24.75 | $25.23 | $25.05 | 9,780 |
| 2019-08-01 | $27.02 | $27.66 | $25.36 | $25.58 | $25.40 | 15,200 |
| 2019-07-31 | $28.00 | $28.50 | $26.90 | $27.69 | $27.50 | 9,842 |
| 2019-07-30 | $27.49 | $28.36 | $27.22 | $28.25 | $28.05 | 6,033 |
| 2019-07-29 | $28.08 | $28.34 | $28.06 | $28.34 | $28.14 | 2,683 |
| 2019-07-26 | $27.50 | $28.48 | $27.34 | $28.30 | $28.10 | 6,476 |
| 2019-07-25 | $28.01 | $28.30 | $27.55 | $27.62 | $27.42 | 4,556 |
| 2019-07-24 | $27.69 | $28.80 | $27.11 | $28.36 | $28.16 | 21,436 |
| 2019-07-23 | $27.67 | $27.90 | $27.36 | $27.85 | $27.65 | 16,045 |
| 2019-07-22 | $27.67 | $27.67 | $27.00 | $27.23 | $27.04 | 8,350 |
| 2019-07-19 | $26.93 | $27.56 | $26.93 | $27.06 | $26.87 | 11,603 |
| 2019-07-18 | $25.79 | $26.46 | $25.79 | $26.10 | $25.92 | 13,276 |
| 2019-07-17 | $28.50 | $28.50 | $25.52 | $25.53 | $25.35 | 28,376 |
| 2019-07-16 | $28.00 | $29.24 | $28.00 | $28.77 | $28.57 | 30,559 |
| 2019-07-15 | $27.94 | $27.94 | $26.93 | $27.19 | $27.00 | 6,769 |
| 2019-07-12 | $26.57 | $27.52 | $26.55 | $27.44 | $27.25 | 35,577 |
| 2019-07-11 | $25.00 | $25.88 | $24.88 | $25.68 | $25.50 | 14,350 |
| 2019-07-10 | $25.86 | $25.86 | $24.85 | $24.92 | $24.75 | 5,997 |
| 2019-07-09 | $25.50 | $25.50 | $25.04 | $25.34 | $25.16 | 8,641 |
| 2019-07-08 | $25.98 | $26.25 | $25.74 | $25.86 | $25.68 | 8,871 |
| 2019-07-05 | $26.16 | $26.35 | $25.33 | $26.28 | $26.10 | 4,943 |
| 2019-07-03 | $26.33 | $26.70 | $26.33 | $26.66 | $26.48 | 9,520 |
| 2019-07-02 | $26.63 | $26.66 | $25.73 | $25.89 | $25.71 | 4,052 |
| 2019-07-01 | $27.34 | $27.50 | $26.58 | $26.58 | $26.39 | 80,597 |
| 2019-06-28 | $25.93 | $26.39 | $25.91 | $26.19 | $26.00 | 108,410 |
| 2019-06-27 | $24.35 | $25.37 | $24.35 | $25.24 | $25.06 | 167,823 |
| 2019-06-26 | $23.77 | $24.41 | $23.77 | $24.29 | $24.12 | 3,161 |
| 2019-06-25 | $24.19 | $24.19 | $23.70 | $23.78 | $23.61 | 2,730 |
| 2019-06-24 | $25.28 | $25.28 | $24.41 | $24.48 | $24.23 | 3,196 |
| 2019-06-21 | $25.85 | $26.71 | $25.59 | $25.66 | $25.40 | 6,650 |
| 2019-06-20 | $26.11 | $26.26 | $25.58 | $26.16 | $25.90 | 4,249 |
| 2019-06-19 | $25.59 | $25.63 | $25.23 | $25.56 | $25.31 | 2,442 |
| 2019-06-18 | $24.79 | $25.81 | $24.79 | $25.42 | $25.17 | 9,875 |
| 2019-06-17 | $24.94 | $24.99 | $24.49 | $24.49 | $24.24 | 2,761 |
| 2019-06-14 | $25.28 | $25.43 | $24.85 | $25.36 | $25.11 | 8,915 |
| 2019-06-13 | $25.37 | $25.78 | $25.37 | $25.56 | $25.31 | 10,555 |
| 2019-06-12 | $24.75 | $24.93 | $24.70 | $24.90 | $24.66 | 2,318 |
| 2019-06-11 | $25.32 | $25.43 | $24.34 | $24.50 | $24.25 | 8,199 |
| 2019-06-10 | $25.21 | $25.64 | $24.83 | $24.83 | $24.58 | 9,506 |
| 2019-06-07 | $24.05 | $24.73 | $24.05 | $24.19 | $23.95 | 5,052 |
| 2019-06-06 | $24.24 | $24.24 | $23.29 | $23.76 | $23.53 | 9,062 |
| 2019-06-05 | $23.89 | $24.50 | $23.87 | $24.35 | $24.11 | 11,813 |
| 2019-06-04 | $22.69 | $23.76 | $22.69 | $23.74 | $23.51 | 13,761 |
| 2019-06-03 | $21.51 | $22.35 | $21.40 | $21.58 | $21.36 | 2,168 |
| 2019-05-31 | $21.82 | $21.92 | $21.42 | $21.47 | $21.26 | 5,072 |
| 2019-05-30 | $22.94 | $22.94 | $22.40 | $22.72 | $22.50 | 2,578 |
| 2019-05-29 | $23.00 | $23.00 | $22.41 | $22.78 | $22.55 | 7,031 |
| 2019-05-28 | $24.38 | $24.38 | $23.34 | $23.34 | $23.11 | 8,128 |
| 2019-05-24 | $24.51 | $24.51 | $23.84 | $24.25 | $24.01 | 3,393 |
| 2019-05-23 | $24.86 | $25.00 | $23.90 | $24.42 | $24.18 | 10,825 |
| 2019-05-22 | $26.50 | $26.50 | $25.66 | $25.75 | $25.49 | 5,114 |
| 2019-05-21 | $27.09 | $27.37 | $27.09 | $27.09 | $26.83 | 3,015 |
| 2019-05-20 | $26.78 | $26.78 | $26.73 | $26.73 | $26.46 | 291 |
| 2019-05-17 | $26.99 | $27.80 | $26.98 | $27.00 | $26.73 | 3,632 |
| 2019-05-16 | $27.29 | $28.14 | $27.27 | $27.80 | $27.52 | 7,031 |
| 2019-05-15 | $26.55 | $26.93 | $25.78 | $26.81 | $26.55 | 2,793 |
| 2019-05-14 | $25.98 | $27.20 | $25.98 | $26.65 | $26.39 | 11,084 |
| 2019-05-13 | $25.87 | $26.24 | $24.97 | $25.49 | $25.24 | 10,184 |
| 2019-05-10 | $27.66 | $28.22 | $26.24 | $27.73 | $27.46 | 6,703 |
| 2019-05-09 | $27.86 | $28.01 | $27.00 | $28.00 | $27.72 | 5,605 |
| 2019-05-08 | $28.17 | $28.89 | $28.17 | $28.19 | $27.91 | 2,760 |
| 2019-05-07 | $28.60 | $28.85 | $27.44 | $28.31 | $28.03 | 8,419 |
| 2019-05-06 | $28.92 | $30.60 | $28.50 | $30.36 | $30.06 | 14,070 |
| 2019-05-03 | $30.44 | $30.93 | $30.15 | $30.90 | $30.60 | 7,055 |
| 2019-05-02 | $28.56 | $29.60 | $28.56 | $29.46 | $29.17 | 15,535 |
| 2019-05-01 | $29.45 | $29.79 | $28.37 | $28.38 | $28.10 | 25,880 |
| 2019-04-30 | $29.49 | $30.10 | $28.99 | $29.94 | $29.64 | 8,889 |
| 2019-04-29 | $30.30 | $30.31 | $29.38 | $29.60 | $29.31 | 5,722 |
| 2019-04-26 | $29.42 | $30.24 | $29.39 | $30.19 | $29.89 | 15,383 |
| 2019-04-25 | $32.16 | $32.16 | $29.83 | $30.01 | $29.72 | 13,477 |
| 2019-04-24 | $31.69 | $32.41 | $31.69 | $32.29 | $31.97 | 11,271 |
| 2019-04-23 | $30.78 | $31.49 | $30.78 | $31.33 | $31.02 | 14,082 |
| 2019-04-22 | $31.00 | $31.31 | $30.97 | $31.13 | $30.83 | 5,126 |
| 2019-04-18 | $31.66 | $31.66 | $31.00 | $31.19 | $30.89 | 10,516 |
| 2019-04-17 | $31.08 | $31.26 | $30.79 | $30.91 | $30.60 | 3,128 |
| 2019-04-16 | $29.50 | $29.89 | $29.50 | $29.89 | $29.60 | 1,036 |
| 2019-04-15 | $30.96 | $30.96 | $29.80 | $29.88 | $29.58 | 7,108 |
| 2019-04-12 | $29.80 | $30.61 | $29.80 | $30.52 | $30.22 | 91,329 |
| 2019-04-11 | $29.37 | $29.64 | $29.14 | $29.62 | $29.33 | 5,986 |
| 2019-04-10 | $28.42 | $28.91 | $28.19 | $28.84 | $28.56 | 5,153 |
| 2019-04-09 | $28.67 | $28.69 | $28.31 | $28.36 | $28.08 | 4,091 |
| 2019-04-08 | $28.87 | $29.31 | $28.73 | $29.31 | $29.02 | 4,917 |
| 2019-04-05 | $29.10 | $29.61 | $29.10 | $29.23 | $28.95 | 11,296 |
| 2019-04-04 | $28.98 | $29.12 | $28.50 | $28.85 | $28.57 | 17,957 |
| 2019-04-03 | $28.50 | $29.48 | $28.39 | $28.59 | $28.31 | 17,266 |
| 2019-04-02 | $28.81 | $28.81 | $28.22 | $28.32 | $28.04 | 12,920 |
| 2019-04-01 | $27.20 | $28.65 | $27.19 | $28.45 | $28.17 | 25,617 |
| 2019-03-29 | $26.57 | $26.90 | $26.48 | $26.79 | $26.53 | 11,305 |
| 2019-03-28 | $25.81 | $26.15 | $25.48 | $26.14 | $25.88 | 125,097 |
| 2019-03-27 | $25.00 | $25.40 | $24.50 | $25.19 | $24.94 | 7,850 |
| 2019-03-26 | $24.24 | $24.63 | $24.17 | $24.63 | $24.39 | 10,685 |
| 2019-03-25 | $24.25 | $24.69 | $23.65 | $23.77 | $23.53 | 9,902 |
| 2019-03-22 | $25.14 | $25.14 | $24.18 | $24.18 | $23.94 | 7,982 |
| 2019-03-21 | $24.39 | $25.99 | $24.39 | $25.92 | $25.67 | 8,479 |
| 2019-03-20 | $24.72 | $25.37 | $24.39 | $24.90 | $24.65 | 234,211 |
| 2019-03-19 | $27.69 | $27.69 | $25.71 | $25.82 | $25.56 | 36,486 |
| 2019-03-18 | $26.35 | $27.03 | $26.35 | $27.03 | $26.68 | 13,265 |
| 2019-03-15 | $27.04 | $27.04 | $26.11 | $26.12 | $25.78 | 7,352 |
| 2019-03-14 | $26.79 | $26.79 | $26.33 | $26.52 | $26.17 | 4,099 |
| 2019-03-13 | $26.39 | $27.31 | $26.39 | $26.72 | $26.37 | 14,888 |
| 2019-03-12 | $26.10 | $26.23 | $25.80 | $25.93 | $25.60 | 7,047 |
| 2019-03-11 | $24.87 | $26.41 | $24.87 | $26.33 | $25.98 | 12,401 |
| 2019-03-08 | $24.33 | $24.91 | $24.00 | $24.91 | $24.58 | 20,565 |
| 2019-03-07 | $25.41 | $25.45 | $24.85 | $25.16 | $24.84 | 52,780 |
| 2019-03-06 | $26.35 | $26.35 | $25.98 | $26.06 | $25.72 | 16,537 |
| 2019-03-05 | $26.76 | $27.01 | $26.50 | $26.50 | $26.16 | 10,850 |
| 2019-03-04 | $27.99 | $28.15 | $26.50 | $27.07 | $26.71 | 14,496 |
| 2019-03-01 | $28.28 | $28.28 | $27.09 | $27.44 | $27.08 | 5,751 |
| 2019-02-28 | $27.38 | $27.62 | $27.27 | $27.52 | $27.16 | 3,691 |
| 2019-02-27 | $28.06 | $28.08 | $27.16 | $27.70 | $27.34 | 6,819 |
| 2019-02-26 | $28.20 | $28.64 | $28.03 | $28.03 | $27.67 | 14,714 |
| 2019-02-25 | $28.86 | $28.88 | $28.30 | $28.32 | $27.95 | 6,703 |
| 2019-02-22 | $28.40 | $28.49 | $27.67 | $28.49 | $28.12 | 12,862 |
| 2019-02-21 | $28.80 | $29.06 | $28.59 | $28.77 | $28.39 | 3,846 |
| 2019-02-20 | $28.62 | $29.03 | $28.33 | $28.65 | $28.28 | 6,637 |
| 2019-02-19 | $28.76 | $29.21 | $28.04 | $28.62 | $28.25 | 15,903 |
| 2019-02-15 | $28.25 | $28.45 | $27.87 | $28.18 | $27.81 | 6,315 |
| 2019-02-14 | $27.50 | $28.26 | $27.25 | $28.01 | $27.65 | 19,657 |
| 2019-02-13 | $27.88 | $27.94 | $27.28 | $27.83 | $27.47 | 26,661 |
| 2019-02-12 | $27.03 | $27.65 | $26.80 | $27.18 | $26.82 | 250,682 |
| 2019-02-11 | $25.76 | $26.28 | $25.76 | $26.25 | $25.91 | 18,382 |
| 2019-02-08 | $24.84 | $25.23 | $24.41 | $25.23 | $24.90 | 13,412 |
| 2019-02-07 | $25.65 | $25.75 | $24.88 | $25.42 | $25.08 | 18,461 |
| 2019-02-06 | $25.76 | $25.83 | $25.64 | $25.69 | $25.36 | 4,284 |
| 2019-02-05 | $25.73 | $25.89 | $25.53 | $25.79 | $25.45 | 87,428 |
| 2019-02-04 | $25.22 | $25.52 | $24.87 | $25.50 | $25.17 | 12,377 |
| 2019-02-01 | $24.88 | $25.30 | $24.83 | $24.91 | $24.58 | 8,688 |
| 2019-01-31 | $24.87 | $24.87 | $24.12 | $24.45 | $24.13 | 7,043 |
| 2019-01-30 | $23.99 | $24.80 | $23.48 | $24.49 | $24.18 | 227,870 |
| 2019-01-29 | $23.55 | $23.91 | $23.48 | $23.77 | $23.46 | 2,555 |
| 2019-01-28 | $22.93 | $23.48 | $22.61 | $23.45 | $23.14 | 5,282 |
| 2019-01-25 | $23.17 | $23.86 | $23.17 | $23.59 | $23.28 | 10,652 |
| 2019-01-24 | $22.98 | $23.10 | $22.69 | $22.91 | $22.62 | 68,125 |
| 2019-01-23 | $23.08 | $23.08 | $21.51 | $22.10 | $21.81 | 12,845 |
| 2019-01-22 | $24.12 | $24.12 | $22.46 | $22.91 | $22.61 | 12,629 |
| 2019-01-18 | $23.38 | $24.38 | $23.38 | $24.33 | $24.01 | 27,755 |
| 2019-01-17 | $21.69 | $23.00 | $21.59 | $22.45 | $22.16 | 129,384 |
| 2019-01-16 | $21.61 | $21.98 | $21.40 | $21.50 | $21.22 | 33,118 |
| 2019-01-15 | $21.34 | $21.53 | $20.84 | $21.12 | $20.84 | 30,253 |
| 2019-01-14 | $21.60 | $21.78 | $21.12 | $21.66 | $21.38 | 2,447 |
| 2019-01-11 | $21.03 | $21.78 | $21.03 | $21.61 | $21.32 | 5,159 |
| 2019-01-10 | $20.72 | $21.61 | $20.16 | $21.61 | $21.33 | 8,524 |
| 2019-01-09 | $20.64 | $21.43 | $20.57 | $21.34 | $21.06 | 21,053 |
| 2019-01-08 | $20.45 | $20.91 | $19.96 | $20.55 | $20.28 | 137,131 |
| 2019-01-07 | $19.42 | $19.91 | $18.75 | $19.48 | $19.23 | 20,751 |
| 2019-01-04 | $18.29 | $19.14 | $18.23 | $19.05 | $18.80 | 24,191 |
| 2019-01-03 | $17.28 | $18.22 | $17.05 | $17.13 | $16.91 | 11,574 |
| 2019-01-02 | $17.25 | $19.19 | $15.36 | $19.09 | $18.84 | 7,788 |
| 2018-12-31 | $19.01 | $19.08 | $18.40 | $18.85 | $18.60 | 8,571 |
| 2018-12-28 | $19.11 | $19.25 | $18.32 | $18.49 | $18.25 | 17,912 |
| 2018-12-27 | $19.63 | $19.63 | $16.93 | $18.58 | $18.34 | 11,568 |
| 2018-12-26 | $16.70 | $18.53 | $16.12 | $18.53 | $18.23 | 8,306 |
| 2018-12-24 | $16.87 | $16.87 | $16.14 | $16.14 | $15.88 | 9,107 |
| 2018-12-21 | $18.40 | $18.77 | $17.35 | $17.43 | $17.15 | 24,388 |
| 2018-12-20 | $19.05 | $19.30 | $18.09 | $18.27 | $17.97 | 10,052 |
| 2018-12-19 | $20.68 | $21.59 | $18.99 | $19.19 | $18.87 | 9,351 |
| 2018-12-18 | $21.20 | $21.80 | $20.88 | $21.23 | $20.88 | 11,677 |
| 2018-12-17 | $21.81 | $21.81 | $20.57 | $20.78 | $20.44 | 11,016 |
| 2018-12-14 | $22.00 | $22.65 | $21.48 | $21.69 | $21.34 | 79,447 |
| 2018-12-13 | $24.10 | $24.10 | $22.28 | $22.68 | $22.31 | 12,492 |
| 2018-12-12 | $24.82 | $24.82 | $24.02 | $24.02 | $23.63 | 7,494 |
| 2018-12-11 | $25.21 | $25.25 | $23.58 | $23.83 | $23.45 | 17,104 |
| 2018-12-10 | $24.30 | $24.40 | $22.82 | $24.28 | $23.88 | 13,210 |
| 2018-12-07 | $28.17 | $28.17 | $24.59 | $24.82 | $24.42 | 16,607 |
| 2018-12-06 | $26.89 | $28.00 | $26.28 | $27.97 | $27.52 | 7,150 |
| 2018-12-04 | $32.01 | $32.01 | $27.96 | $28.15 | $27.69 | 19,686 |
| 2018-12-03 | $34.38 | $34.38 | $32.34 | $32.60 | $32.07 | 19,875 |
| 2018-11-30 | $31.22 | $32.29 | $31.22 | $32.25 | $31.73 | 5,908 |
| 2018-11-29 | $31.78 | $32.03 | $30.92 | $31.16 | $30.65 | 5,009 |
| 2018-11-28 | $28.89 | $31.67 | $28.89 | $31.64 | $31.13 | 16,641 |
| 2018-11-27 | $29.05 | $29.30 | $28.65 | $28.65 | $28.18 | 2,206 |
| 2018-11-26 | $29.45 | $29.45 | $28.63 | $29.17 | $28.70 | 4,491 |
| 2018-11-23 | $28.11 | $28.81 | $28.11 | $28.79 | $28.33 | 1,685 |
| 2018-11-21 | $27.89 | $28.71 | $27.74 | $28.41 | $27.95 | 2,729 |
| 2018-11-20 | $28.60 | $28.60 | $27.00 | $27.36 | $26.92 | 24,023 |
| 2018-11-19 | $30.20 | $30.20 | $29.53 | $29.87 | $29.38 | 4,159 |
| 2018-11-16 | $30.45 | $30.45 | $29.75 | $30.41 | $29.91 | 3,564 |
| 2018-11-15 | $28.26 | $30.69 | $28.26 | $30.50 | $30.01 | 11,249 |
| 2018-11-14 | $29.87 | $30.15 | $28.60 | $29.17 | $28.70 | 68,832 |
| 2018-11-13 | $29.01 | $29.77 | $29.01 | $29.12 | $28.64 | 1,618 |
| 2018-11-12 | $29.79 | $29.79 | $28.40 | $28.45 | $27.99 | 6,889 |
| 2018-11-09 | $30.13 | $30.13 | $29.44 | $29.85 | $29.37 | 5,609 |
| 2018-11-08 | $31.11 | $31.47 | $30.40 | $30.99 | $30.49 | 15,999 |
| 2018-11-07 | $30.64 | $31.53 | $29.97 | $31.41 | $30.90 | 16,789 |
| 2018-11-06 | $28.90 | $29.41 | $28.90 | $29.40 | $28.92 | 57,623 |
| 2018-11-05 | $28.60 | $28.79 | $28.20 | $28.79 | $28.32 | 5,289 |
| 2018-11-02 | $29.00 | $29.50 | $28.00 | $28.39 | $27.93 | 47,717 |
| 2018-11-01 | $27.32 | $28.73 | $27.32 | $28.71 | $28.24 | 9,515 |
| 2018-10-31 | $27.90 | $28.42 | $27.10 | $27.10 | $26.66 | 39,716 |
| 2018-10-30 | $25.42 | $27.11 | $25.42 | $27.11 | $26.67 | 12,699 |
| 2018-10-29 | $26.93 | $26.93 | $26.02 | $26.02 | $25.60 | 3,391 |
| 2018-10-26 | $25.03 | $25.57 | $24.30 | $25.57 | $25.16 | 10,783 |
| 2018-10-25 | $25.42 | $26.99 | $25.42 | $26.46 | $26.03 | 13,416 |
| 2018-10-24 | $28.10 | $28.10 | $25.19 | $25.19 | $24.78 | 26,080 |
| 2018-10-23 | $27.75 | $28.07 | $26.21 | $27.60 | $27.15 | 27,912 |
| 2018-10-22 | $28.82 | $29.78 | $28.80 | $29.32 | $28.84 | 3,564 |
| 2018-10-19 | $30.00 | $30.00 | $29.04 | $29.41 | $28.93 | 9,502 |
| 2018-10-18 | $30.83 | $31.20 | $28.91 | $29.10 | $28.63 | 60,169 |
| 2018-10-17 | $32.80 | $32.80 | $30.75 | $31.99 | $31.47 | 4,308 |
| 2018-10-16 | $31.86 | $32.33 | $30.98 | $32.33 | $31.81 | 35,772 |
| 2018-10-15 | $30.60 | $30.87 | $30.50 | $30.65 | $30.15 | 3,678 |
| 2018-10-12 | $30.94 | $30.94 | $29.19 | $30.16 | $29.67 | 6,831 |
| 2018-10-11 | $30.70 | $31.63 | $29.17 | $29.17 | $28.70 | 96,218 |
| 2018-10-10 | $33.76 | $33.76 | $30.62 | $30.62 | $30.12 | 113,500 |
| 2018-10-09 | $36.95 | $36.95 | $34.83 | $34.83 | $34.27 | 10,849 |
| 2018-10-08 | $36.30 | $37.00 | $36.00 | $36.95 | $36.35 | 5,959 |
| 2018-10-05 | $37.65 | $37.77 | $36.15 | $36.98 | $36.38 | 3,549 |
| 2018-10-04 | $38.00 | $38.06 | $37.27 | $37.88 | $37.27 | 5,685 |
| 2018-10-03 | $38.19 | $38.85 | $38.19 | $38.43 | $37.81 | 1,936 |
| 2018-10-02 | $38.50 | $38.50 | $37.72 | $37.72 | $37.11 | 4,074 |
| 2018-10-01 | $39.74 | $39.85 | $38.95 | $39.11 | $38.48 | 3,503 |
| 2018-09-28 | $38.73 | $38.73 | $38.73 | $38.73 | $38.10 | 370 |
| 2018-09-27 | $39.21 | $39.45 | $38.85 | $38.85 | $38.22 | 3,023 |
| 2018-09-26 | $37.75 | $39.40 | $37.75 | $38.74 | $38.11 | 103,190 |
| 2018-09-25 | $38.66 | $38.66 | $37.99 | $38.12 | $37.50 | 3,377 |
| 2018-09-24 | $39.20 | $39.21 | $38.59 | $38.84 | $38.13 | 3,206 |
| 2018-09-21 | $41.22 | $41.22 | $40.43 | $40.55 | $39.81 | 1,446 |
| 2018-09-20 | $40.51 | $40.90 | $40.51 | $40.90 | $40.16 | 1,376 |
| 2018-09-19 | $40.68 | $40.68 | $40.62 | $40.62 | $39.89 | 716 |
| 2018-09-18 | $40.15 | $40.52 | $39.46 | $40.52 | $39.79 | 1,546 |
| 2018-09-17 | $41.30 | $41.30 | $39.73 | $39.82 | $39.10 | 2,466 |
| 2018-09-14 | $40.37 | $41.40 | $40.37 | $40.91 | $40.17 | 9,952 |
| 2018-09-13 | $40.57 | $40.94 | $39.76 | $39.77 | $39.05 | 5,414 |
| 2018-09-12 | $40.89 | $40.95 | $40.40 | $40.59 | $39.86 | 2,506 |
| 2018-09-11 | $40.22 | $41.02 | $40.20 | $40.62 | $39.89 | 5,249 |
| 2018-09-10 | $40.00 | $41.06 | $40.00 | $40.93 | $40.19 | 7,736 |
| 2018-09-07 | $38.97 | $39.70 | $38.85 | $38.89 | $38.19 | 5,433 |
| 2018-09-06 | $39.60 | $39.60 | $38.72 | $39.03 | $38.32 | 2,621 |
| 2018-09-05 | $38.33 | $39.08 | $38.20 | $39.08 | $38.37 | 1,542 |
| 2018-09-04 | $38.25 | $38.41 | $38.13 | $38.33 | $37.64 | 4,167 |
| 2018-08-31 | $37.23 | $38.27 | $37.23 | $38.26 | $37.57 | 4,515 |
| 2018-08-30 | $38.83 | $38.83 | $38.15 | $38.30 | $37.61 | 5,343 |
| 2018-08-29 | $38.97 | $39.38 | $38.97 | $39.30 | $38.59 | 3,066 |
| 2018-08-28 | $39.81 | $39.81 | $39.19 | $39.19 | $38.48 | 4,239 |
| 2018-08-27 | $39.53 | $39.75 | $39.26 | $39.26 | $38.55 | 10,118 |
| 2018-08-24 | $37.85 | $38.37 | $37.85 | $38.20 | $37.51 | 3,618 |
| 2018-08-23 | $38.06 | $38.84 | $37.70 | $37.72 | $37.04 | 13,166 |
| 2018-08-22 | $38.99 | $39.17 | $38.49 | $38.50 | $37.80 | 11,928 |
| 2018-08-21 | $39.60 | $40.01 | $39.57 | $39.82 | $39.10 | 14,154 |
| 2018-08-20 | $38.30 | $39.09 | $38.10 | $38.93 | $38.23 | 13,028 |
| 2018-08-17 | $37.35 | $37.65 | $37.20 | $37.57 | $36.89 | 8,504 |
| 2018-08-16 | $37.00 | $37.52 | $36.59 | $37.27 | $36.59 | 8,564 |
| 2018-08-15 | $35.93 | $36.40 | $35.08 | $36.05 | $35.40 | 5,457 |
| 2018-08-14 | $36.23 | $36.61 | $36.19 | $36.37 | $35.71 | 2,268 |
| 2018-08-13 | $36.16 | $36.16 | $35.25 | $35.63 | $34.98 | 11,483 |
| 2018-08-10 | $35.98 | $36.32 | $35.80 | $36.16 | $35.51 | 9,070 |
| 2018-08-09 | $37.23 | $37.43 | $36.61 | $36.64 | $35.97 | 23,449 |
| 2018-08-08 | $37.39 | $37.43 | $36.87 | $37.09 | $36.42 | 3,139 |
| 2018-08-07 | $37.24 | $37.70 | $37.24 | $37.53 | $36.85 | 8,048 |
| 2018-08-06 | $36.20 | $37.03 | $36.14 | $36.92 | $36.25 | 23,119 |
| 2018-08-03 | $36.00 | $36.38 | $35.67 | $36.20 | $35.55 | 5,738 |
| 2018-08-02 | $35.02 | $35.97 | $35.02 | $35.97 | $35.31 | 2,442 |
| 2018-08-01 | $35.73 | $35.89 | $34.88 | $35.39 | $34.75 | 4,996 |
| 2018-07-31 | $35.65 | $36.54 | $35.65 | $35.97 | $35.32 | 138,435 |
| 2018-07-30 | $35.00 | $36.18 | $34.62 | $34.62 | $33.99 | 12,408 |
| 2018-07-27 | $35.30 | $35.30 | $34.41 | $34.81 | $34.18 | 3,847 |
| 2018-07-26 | $34.23 | $35.66 | $34.07 | $35.29 | $34.65 | 14,637 |
| 2018-07-25 | $32.70 | $34.36 | $32.70 | $34.36 | $33.73 | 46,024 |
| 2018-07-24 | $34.23 | $34.23 | $31.99 | $32.09 | $31.50 | 67,621 |
| 2018-07-23 | $32.35 | $33.78 | $32.35 | $33.69 | $33.08 | 47,054 |
| 2018-07-20 | $32.57 | $33.28 | $32.49 | $32.91 | $32.31 | 9,426 |
| 2018-07-19 | $32.05 | $33.18 | $32.05 | $33.00 | $32.40 | 3,295 |
| 2018-07-18 | $30.86 | $32.90 | $30.86 | $32.69 | $32.10 | 13,913 |
| 2018-07-17 | $30.36 | $30.60 | $30.36 | $30.54 | $29.98 | 3,926 |
| 2018-07-16 | $31.90 | $31.90 | $29.82 | $30.33 | $29.78 | 11,529 |
| 2018-07-13 | $31.05 | $31.49 | $31.05 | $31.39 | $30.82 | 2,980 |
| 2018-07-12 | $30.92 | $31.16 | $30.68 | $30.84 | $30.29 | 5,979 |
| 2018-07-11 | $31.75 | $31.75 | $30.40 | $30.55 | $30.00 | 7,441 |
| 2018-07-10 | $32.80 | $32.91 | $31.81 | $32.34 | $31.76 | 8,925 |
| 2018-07-09 | $31.37 | $32.69 | $31.37 | $32.63 | $32.04 | 11,650 |
| 2018-07-06 | $30.15 | $31.24 | $30.15 | $30.96 | $30.40 | 3,592 |
| 2018-07-05 | $29.83 | $30.36 | $29.76 | $30.36 | $29.81 | 4,197 |
| 2018-07-03 | $30.65 | $30.65 | $29.76 | $29.84 | $29.30 | 6,984 |
| 2018-07-02 | $29.04 | $30.56 | $29.04 | $30.56 | $30.00 | 4,841 |
| 2018-06-29 | $30.08 | $30.73 | $29.79 | $29.80 | $29.26 | 11,301 |
| 2018-06-28 | $28.97 | $29.76 | $28.53 | $29.39 | $28.86 | 21,709 |
| 2018-06-27 | $31.06 | $31.47 | $29.84 | $29.85 | $29.31 | 3,901 |
| 2018-06-26 | $31.49 | $31.49 | $30.60 | $31.02 | $30.46 | 19,359 |
| 2018-06-25 | $33.03 | $33.03 | $31.37 | $31.50 | $30.93 | 42,657 |
| 2018-06-22 | $35.17 | $35.17 | $33.85 | $33.85 | $33.24 | 2,376 |
| 2018-06-21 | $34.15 | $34.76 | $34.09 | $34.09 | $33.47 | 1,303 |
| 2018-06-20 | $34.50 | $35.29 | $34.10 | $34.76 | $34.13 | 5,920 |
| 2018-06-19 | $34.97 | $34.97 | $33.78 | $34.56 | $33.94 | 5,274 |
| 2018-06-18 | $36.61 | $36.80 | $35.51 | $36.66 | $35.93 | 5,256 |
| 2018-06-15 | $35.63 | $36.85 | $35.63 | $36.80 | $36.07 | 5,450 |
| 2018-06-14 | $36.16 | $36.29 | $35.75 | $36.11 | $35.39 | 7,202 |
| 2018-06-13 | $36.92 | $36.92 | $35.90 | $36.16 | $35.45 | 5,625 |
| 2018-06-12 | $36.51 | $37.24 | $36.33 | $36.88 | $36.14 | 10,250 |
| 2018-06-11 | $35.71 | $37.15 | $35.71 | $36.79 | $36.06 | 13,078 |
| 2018-06-08 | $34.78 | $35.49 | $34.58 | $35.42 | $34.71 | 2,761 |
| 2018-06-07 | $34.61 | $34.61 | $34.15 | $34.15 | $33.47 | 9,760 |
| 2018-06-06 | $33.50 | $34.46 | $33.25 | $34.33 | $33.65 | 12,809 |
| 2018-06-05 | $34.22 | $34.22 | $33.02 | $33.82 | $33.14 | 10,672 |
| 2018-06-04 | $35.76 | $35.76 | $34.12 | $34.35 | $33.67 | 4,582 |
| 2018-06-01 | $34.71 | $35.16 | $34.71 | $35.12 | $34.43 | 8,010 |
| 2018-05-31 | $34.86 | $34.86 | $33.61 | $33.82 | $33.15 | 7,056 |
| 2018-05-30 | $33.85 | $35.67 | $33.85 | $35.40 | $34.70 | 8,965 |
| 2018-05-29 | $35.48 | $35.48 | $33.22 | $33.61 | $32.94 | 9,811 |
| 2018-05-25 | $34.89 | $35.70 | $34.84 | $35.14 | $34.44 | 12,380 |
| 2018-05-24 | $34.00 | $34.85 | $33.76 | $34.68 | $33.99 | 5,346 |
| 2018-05-23 | $32.74 | $33.58 | $32.68 | $33.48 | $32.82 | 6,014 |
| 2018-05-22 | $35.06 | $35.10 | $33.61 | $33.65 | $32.98 | 9,716 |
| 2018-05-21 | $34.50 | $35.30 | $34.50 | $34.79 | $34.10 | 11,819 |
| 2018-05-18 | $33.48 | $33.83 | $33.35 | $33.83 | $33.16 | 3,340 |
| 2018-05-17 | $33.56 | $34.21 | $33.55 | $33.58 | $32.91 | 8,146 |
| 2018-05-16 | $32.77 | $33.74 | $32.77 | $33.72 | $33.05 | 7,966 |
| 2018-05-15 | $32.28 | $32.34 | $32.28 | $32.34 | $31.70 | 2,360 |
| 2018-05-14 | $34.02 | $34.04 | $32.74 | $32.95 | $32.30 | 8,805 |
| 2018-05-11 | $32.68 | $33.70 | $32.68 | $33.49 | $32.83 | 7,684 |
| 2018-05-10 | $31.75 | $32.65 | $31.75 | $32.35 | $31.71 | 4,955 |
| 2018-05-09 | $31.49 | $31.74 | $31.14 | $31.64 | $31.01 | 2,885 |
| 2018-05-08 | $30.97 | $31.38 | $30.81 | $30.97 | $30.36 | 3,818 |
| 2018-05-07 | $30.72 | $30.72 | $29.95 | $30.03 | $29.43 | 7,216 |
| 2018-05-04 | $29.06 | $30.71 | $29.06 | $30.22 | $29.62 | 5,135 |
| 2018-05-03 | $28.80 | $29.49 | $27.96 | $29.25 | $28.67 | 10,339 |
| 2018-05-02 | $30.23 | $30.53 | $30.22 | $30.23 | $29.63 | 6,158 |
| 2018-05-01 | $30.39 | $30.40 | $29.56 | $30.40 | $29.80 | 5,800 |
| 2018-04-30 | $32.50 | $32.50 | $30.78 | $30.88 | $30.27 | 4,333 |
| 2018-04-27 | $30.98 | $31.93 | $30.67 | $31.93 | $31.30 | 7,397 |
| 2018-04-26 | $31.00 | $31.43 | $30.54 | $30.70 | $30.09 | 5,842 |
| 2018-04-25 | $30.62 | $31.45 | $30.59 | $31.45 | $30.83 | 5,634 |
| 2018-04-24 | $32.87 | $32.90 | $30.32 | $30.65 | $30.04 | 12,413 |
| 2018-04-23 | $32.63 | $32.84 | $32.29 | $32.76 | $32.11 | 8,848 |
| 2018-04-20 | $33.17 | $33.32 | $32.10 | $32.35 | $31.71 | 9,794 |
| 2018-04-19 | $33.52 | $33.80 | $32.51 | $33.07 | $32.41 | 13,376 |
| 2018-04-18 | $33.65 | $34.70 | $33.63 | $34.21 | $33.53 | 11,611 |
| 2018-04-17 | $33.54 | $33.54 | $32.11 | $32.58 | $31.93 | 21,653 |
| 2018-04-16 | $32.10 | $32.87 | $32.10 | $32.82 | $32.17 | 13,639 |
| 2018-04-13 | $31.03 | $31.03 | $30.64 | $30.68 | $30.07 | 1,811 |
| 2018-04-12 | $29.73 | $30.84 | $29.73 | $30.48 | $29.88 | 15,126 |
| 2018-04-11 | $29.00 | $29.36 | $28.81 | $29.03 | $28.45 | 10,786 |
| 2018-04-10 | $29.47 | $29.84 | $29.27 | $29.27 | $28.69 | 2,029 |
| 2018-04-09 | $29.36 | $29.41 | $28.62 | $28.62 | $28.05 | 4,212 |
| 2018-04-06 | $30.18 | $30.18 | $27.89 | $28.75 | $28.18 | 9,574 |
| 2018-04-05 | $30.99 | $31.24 | $30.74 | $31.18 | $30.56 | 2,526 |
| 2018-04-04 | $29.53 | $31.01 | $29.43 | $30.91 | $30.30 | 8,827 |
| 2018-04-03 | $29.92 | $30.90 | $29.50 | $30.87 | $30.26 | 6,385 |
| 2018-04-02 | $31.16 | $31.16 | $28.36 | $29.22 | $28.64 | 9,027 |
| 2018-03-29 | $30.58 | $31.70 | $30.58 | $31.11 | $30.49 | 6,450 |
| 2018-03-28 | $29.15 | $30.00 | $28.99 | $29.28 | $28.70 | 5,442 |
| 2018-03-27 | $31.56 | $31.56 | $28.85 | $29.17 | $28.59 | 10,305 |
| 2018-03-26 | $30.59 | $30.87 | $29.71 | $30.87 | $30.26 | 6,656 |
| 2018-03-23 | $31.03 | $31.03 | $28.97 | $29.08 | $28.50 | 18,550 |
| 2018-03-22 | $32.24 | $32.96 | $30.86 | $30.86 | $30.25 | 11,653 |
| 2018-03-21 | $34.38 | $35.01 | $33.78 | $33.78 | $33.11 | 5,860 |
| 2018-03-20 | $33.99 | $34.35 | $33.99 | $34.20 | $33.52 | 5,773 |
| 2018-03-19 | $33.35 | $34.12 | $32.88 | $33.71 | $33.01 | 6,517 |
| 2018-03-16 | $33.70 | $34.42 | $33.70 | $34.30 | $33.59 | 7,726 |
| 2018-03-15 | $33.00 | $33.62 | $32.87 | $33.22 | $32.53 | 13,189 |
| 2018-03-14 | $34.97 | $34.97 | $33.79 | $33.88 | $33.17 | 6,624 |
| 2018-03-13 | $34.97 | $35.66 | $34.72 | $34.86 | $34.13 | 20,899 |
| 2018-03-12 | $34.77 | $34.86 | $34.09 | $34.71 | $33.99 | 8,971 |
| 2018-03-09 | $32.51 | $34.78 | $32.51 | $34.78 | $34.06 | 21,871 |
| 2018-03-08 | $31.97 | $32.25 | $31.40 | $32.12 | $31.45 | 6,762 |
| 2018-03-07 | $31.26 | $31.68 | $30.92 | $31.56 | $30.90 | 4,982 |
| 2018-03-06 | $31.89 | $31.92 | $31.14 | $31.79 | $31.13 | 16,542 |
| 2018-03-05 | $30.11 | $31.23 | $29.56 | $31.23 | $30.58 | 10,195 |
| 2018-03-02 | $30.00 | $31.23 | $29.60 | $31.19 | $30.54 | 10,946 |
| 2018-03-01 | $31.07 | $32.48 | $30.32 | $31.09 | $30.44 | 16,049 |
| 2018-02-28 | $32.88 | $32.88 | $31.52 | $31.57 | $30.91 | 14,135 |
| 2018-02-27 | $35.40 | $35.53 | $32.89 | $32.89 | $32.20 | 12,449 |
| 2018-02-26 | $33.48 | $35.32 | $33.48 | $35.00 | $34.27 | 29,427 |
| 2018-02-23 | $32.32 | $33.21 | $32.32 | $33.21 | $32.52 | 10,145 |
| 2018-02-22 | $31.41 | $32.91 | $31.41 | $32.00 | $31.34 | 13,097 |
| 2018-02-21 | $31.84 | $32.91 | $31.49 | $31.49 | $30.84 | 7,738 |
| 2018-02-20 | $32.80 | $32.80 | $30.91 | $31.20 | $30.55 | 13,024 |
| 2018-02-16 | $32.43 | $33.72 | $32.43 | $32.85 | $32.17 | 16,041 |
| 2018-02-15 | $31.88 | $32.91 | $31.50 | $32.81 | $32.13 | 30,099 |
| 2018-02-14 | $30.71 | $32.47 | $30.71 | $32.38 | $31.71 | 24,428 |
| 2018-02-13 | $30.08 | $31.72 | $29.80 | $31.51 | $30.85 | 41,143 |
| 2018-02-12 | $29.45 | $31.28 | $29.45 | $30.80 | $30.15 | 15,109 |
| 2018-02-09 | $29.24 | $29.73 | $26.71 | $29.24 | $28.63 | 21,259 |
| 2018-02-08 | $33.76 | $33.78 | $29.82 | $29.82 | $29.20 | 10,548 |
| 2018-02-07 | $34.00 | $34.16 | $33.06 | $33.51 | $32.81 | 26,562 |
| 2018-02-06 | $30.42 | $33.48 | $30.24 | $32.77 | $32.09 | 11,678 |
| 2018-02-05 | $33.85 | $35.43 | $31.70 | $31.70 | $31.04 | 92,170 |
| 2018-02-02 | $36.08 | $36.19 | $34.49 | $34.55 | $33.83 | 13,833 |
| 2018-02-01 | $36.33 | $37.91 | $36.24 | $36.64 | $35.88 | 17,838 |
| 2018-01-31 | $38.51 | $39.14 | $37.39 | $37.63 | $36.85 | 12,027 |
| 2018-01-30 | $38.22 | $38.87 | $37.42 | $37.73 | $36.94 | 15,134 |
| 2018-01-29 | $39.12 | $40.02 | $38.51 | $39.02 | $38.21 | 33,818 |
| 2018-01-26 | $38.02 | $39.21 | $38.02 | $39.09 | $38.28 | 25,894 |
| 2018-01-25 | $40.20 | $40.20 | $37.56 | $38.09 | $37.30 | 42,810 |
| 2018-01-24 | $40.98 | $40.98 | $38.94 | $39.84 | $39.01 | 49,687 |
| 2018-01-23 | $41.80 | $41.90 | $40.89 | $41.71 | $40.84 | 12,716 |
| 2018-01-22 | $41.20 | $41.98 | $40.60 | $41.60 | $40.73 | 20,146 |
| 2018-01-19 | $41.10 | $41.27 | $40.12 | $41.18 | $40.32 | 22,789 |
| 2018-01-18 | $41.25 | $41.49 | $40.59 | $40.69 | $39.84 | 34,366 |
| 2018-01-17 | $40.93 | $41.04 | $40.30 | $40.73 | $39.88 | 37,947 |
| 2018-01-16 | $43.00 | $43.11 | $39.83 | $40.43 | $39.58 | 65,225 |
| 2018-01-12 | $41.79 | $42.13 | $41.15 | $42.06 | $41.18 | 43,213 |
| 2018-01-11 | $38.88 | $41.13 | $38.80 | $41.13 | $40.27 | 61,898 |
| 2018-01-10 | $38.05 | $39.16 | $38.05 | $38.37 | $37.57 | 14,725 |
| 2018-01-09 | $38.46 | $38.72 | $37.86 | $38.39 | $37.59 | 24,291 |
| 2018-01-08 | $37.53 | $38.24 | $37.51 | $38.24 | $37.44 | 20,823 |
| 2018-01-05 | $37.00 | $37.99 | $36.60 | $37.18 | $36.40 | 27,617 |
| 2018-01-04 | $36.83 | $37.31 | $36.23 | $36.83 | $36.07 | 20,529 |
| 2018-01-03 | $36.67 | $36.67 | $35.75 | $36.30 | $35.54 | 14,023 |
| 2018-01-02 | $34.43 | $35.98 | $34.43 | $35.85 | $35.10 | 68,757 |
| 2017-12-29 | $35.15 | $35.15 | $34.51 | $34.51 | $33.79 | 67,406 |
| 2017-12-28 | $34.45 | $34.69 | $34.31 | $34.69 | $33.97 | 18,981 |
| 2017-12-27 | $34.96 | $35.15 | $34.96 | $35.11 | $34.37 | 7,217 |
| 2017-12-26 | $35.70 | $35.70 | $34.96 | $35.01 | $34.28 | 21,573 |
| 2017-12-22 | $34.64 | $35.04 | $34.45 | $34.95 | $34.22 | 5,832 |
| 2017-12-21 | $35.55 | $35.55 | $34.21 | $34.56 | $33.84 | 31,603 |
| 2017-12-20 | $34.50 | $34.95 | $34.22 | $34.62 | $33.90 | 16,678 |
| 2017-12-19 | $34.12 | $34.12 | $33.11 | $33.75 | $33.05 | 7,898 |
| 2017-12-18 | $33.34 | $33.73 | $33.28 | $33.72 | $32.95 | 21,310 |
| 2017-12-15 | $32.34 | $32.82 | $32.20 | $32.33 | $31.59 | 17,681 |
| 2017-12-14 | $32.58 | $32.96 | $31.63 | $31.73 | $31.01 | 36,015 |
| 2017-12-13 | $33.97 | $33.97 | $32.20 | $32.41 | $31.67 | 19,193 |
| 2017-12-12 | $35.00 | $35.46 | $34.99 | $35.15 | $31.50 | 11,209 |
| 2017-12-11 | $35.50 | $35.51 | $34.92 | $35.09 | $31.44 | 11,443 |
| 2017-12-08 | $36.50 | $36.50 | $35.47 | $35.47 | $31.78 | 7,912 |
| 2017-12-07 | $33.43 | $35.14 | $33.43 | $35.14 | $31.49 | 11,783 |
| 2017-12-06 | $33.81 | $34.00 | $33.29 | $33.70 | $30.20 | 23,664 |
| 2017-12-05 | $35.99 | $35.99 | $33.69 | $33.69 | $30.19 | 39,309 |
| 2017-12-04 | $35.24 | $36.51 | $35.15 | $35.30 | $31.63 | 55,074 |
| 2017-12-01 | $34.27 | $34.45 | $31.78 | $33.47 | $29.99 | 42,346 |
| 2017-11-30 | $33.02 | $35.04 | $32.84 | $34.27 | $30.71 | 40,528 |
| 2017-11-29 | $29.90 | $32.39 | $29.90 | $32.38 | $29.01 | 34,520 |
| 2017-11-28 | $28.28 | $29.41 | $28.28 | $29.37 | $26.32 | 33,957 |
| 2017-11-27 | $28.22 | $28.23 | $27.80 | $28.08 | $25.16 | 4,003 |
| 2017-11-24 | $28.40 | $28.40 | $28.24 | $28.25 | $25.31 | 1,250 |
| 2017-11-22 | $28.33 | $28.57 | $28.29 | $28.42 | $25.47 | 6,257 |
| 2017-11-21 | $27.81 | $28.26 | $27.76 | $28.24 | $25.30 | 4,927 |
| 2017-11-20 | $27.13 | $27.44 | $26.92 | $27.44 | $24.59 | 5,012 |
| 2017-11-17 | $27.42 | $27.65 | $27.01 | $27.12 | $24.30 | 12,929 |
| 2017-11-16 | $27.17 | $28.03 | $27.17 | $27.99 | $25.08 | 9,609 |
| 2017-11-15 | $26.85 | $26.94 | $26.62 | $26.73 | $23.95 | 12,150 |
| 2017-11-14 | $27.19 | $27.37 | $27.03 | $27.22 | $24.39 | 3,471 |
| 2017-11-13 | $27.19 | $27.28 | $27.06 | $27.28 | $24.44 | 1,971 |
| 2017-11-10 | $27.35 | $27.35 | $27.19 | $27.19 | $24.36 | 2,350 |
| 2017-11-09 | $28.04 | $28.04 | $27.26 | $27.35 | $24.51 | 9,798 |
| 2017-11-08 | $28.24 | $28.24 | $28.24 | $28.24 | $25.30 | 450 |
| 2017-11-07 | $29.15 | $29.15 | $28.75 | $28.75 | $25.76 | 1,137 |
| 2017-11-06 | $29.50 | $29.50 | $29.31 | $29.38 | $26.33 | 3,762 |
| 2017-11-03 | $29.45 | $29.45 | $29.45 | $29.45 | $26.38 | 264 |
| 2017-11-02 | $29.35 | $29.50 | $29.27 | $29.50 | $26.43 | 806 |
| 2017-11-01 | $29.45 | $29.60 | $29.45 | $29.60 | $26.52 | 3,587 |
| 2017-10-31 | $29.76 | $29.86 | $29.52 | $29.52 | $26.45 | 868 |
| 2017-10-30 | $30.84 | $30.84 | $29.82 | $29.85 | $26.75 | 2,597 |
| 2017-10-27 | $30.80 | $30.92 | $30.80 | $30.92 | $27.71 | 654 |
| 2017-10-26 | $30.73 | $31.16 | $30.71 | $30.71 | $27.52 | 7,325 |
| 2017-10-25 | $31.50 | $31.50 | $31.50 | $31.50 | $28.23 | 138 |
| 2017-10-24 | $31.50 | $31.50 | $31.50 | $31.50 | $28.23 | 104 |
| 2017-10-23 | $31.26 | $31.33 | $31.26 | $31.33 | $28.07 | 1,551 |
| 2017-10-20 | $31.55 | $31.59 | $31.42 | $31.42 | $28.15 | 6,722 |
| 2017-10-19 | $30.25 | $30.77 | $29.90 | $30.68 | $27.49 | 2,776 |
| 2017-10-18 | $30.73 | $30.73 | $30.67 | $30.68 | $27.49 | 2,259 |
| 2017-10-17 | $30.56 | $30.56 | $30.56 | $30.56 | $27.38 | 0 |
| 2017-10-16 | $31.93 | $31.93 | $30.18 | $30.56 | $27.38 | 6,548 |
| 2017-10-13 | $31.90 | $31.90 | $31.90 | $31.90 | $28.58 | 1,082 |
| 2017-10-12 | $32.18 | $32.18 | $31.63 | $31.68 | $28.38 | 1,209 |
| 2017-10-11 | $31.64 | $31.64 | $31.64 | $31.64 | $28.35 | 325 |
| 2017-10-10 | $30.49 | $30.49 | $30.49 | $30.49 | $27.32 | 80 |
| 2017-10-09 | $30.71 | $30.71 | $30.49 | $30.49 | $27.32 | 953 |
| 2017-10-06 | $31.21 | $31.26 | $30.80 | $30.80 | $27.60 | 661 |
| 2017-10-05 | $31.30 | $31.30 | $30.90 | $31.16 | $27.92 | 1,700 |
| 2017-10-04 | $31.79 | $31.79 | $31.22 | $31.27 | $28.02 | 3,797 |
| 2017-10-03 | $31.19 | $31.52 | $31.19 | $31.34 | $28.08 | 2,004 |
| 2017-10-02 | $31.20 | $31.20 | $30.64 | $30.95 | $27.73 | 2,443 |
| 2017-09-29 | $31.26 | $31.29 | $31.05 | $31.16 | $27.92 | 2,507 |
| 2017-09-28 | $30.63 | $30.97 | $30.61 | $30.91 | $27.69 | 3,500 |
| 2017-09-27 | $30.24 | $30.60 | $30.24 | $30.60 | $27.42 | 4,766 |
| 2017-09-26 | $28.89 | $28.89 | $28.89 | $28.89 | $25.89 | 2 |
| 2017-09-25 | $28.89 | $28.89 | $28.89 | $28.89 | $25.89 | 2 |
| 2017-09-22 | $28.84 | $28.89 | $28.84 | $28.89 | $25.89 | 2,583 |
| 2017-09-21 | $29.12 | $29.12 | $29.12 | $29.12 | $26.10 | 100 |
| 2017-09-20 | $27.74 | $27.74 | $27.74 | $27.74 | $24.86 | 158 |
| 2017-09-19 | $27.74 | $27.74 | $27.74 | $27.74 | $24.86 | 0 |
| 2017-09-18 | $27.72 | $27.74 | $27.72 | $27.74 | $24.86 | 488 |
| 2017-09-15 | $27.87 | $27.87 | $27.87 | $27.87 | $24.97 | 4 |
| 2017-09-14 | $27.86 | $27.87 | $27.82 | $27.87 | $24.97 | 2,999 |
| 2017-09-13 | $27.80 | $27.80 | $27.80 | $27.80 | $24.91 | 50 |
| 2017-09-12 | $27.62 | $27.80 | $27.62 | $27.80 | $24.91 | 5,317 |
| 2017-09-11 | $27.48 | $27.48 | $26.84 | $27.27 | $24.44 | 6,970 |
| 2017-09-08 | $26.06 | $26.49 | $26.06 | $26.49 | $23.74 | 4,302 |
| 2017-09-07 | $25.97 | $25.97 | $25.97 | $25.97 | $23.27 | 0 |
| 2017-09-06 | $25.79 | $26.00 | $25.79 | $25.97 | $23.27 | 6,143 |
| 2017-09-05 | $25.51 | $25.83 | $25.47 | $25.53 | $22.88 | 5,322 |
| 2017-09-01 | $26.35 | $26.55 | $26.35 | $26.49 | $23.74 | 4,732 |
| 2017-08-31 | $25.83 | $25.83 | $25.83 | $25.83 | $23.15 | 213 |
| 2017-08-30 | $25.86 | $26.00 | $25.83 | $25.83 | $23.15 | 5,507 |
| 2017-08-29 | $24.32 | $25.21 | $24.32 | $25.21 | $22.59 | 6,602 |
| 2017-08-28 | $24.42 | $24.42 | $24.33 | $24.33 | $21.80 | 350 |
| 2017-08-25 | $24.00 | $24.63 | $24.00 | $24.54 | $21.99 | 5,468 |
| 2017-08-24 | $23.93 | $24.07 | $23.47 | $23.47 | $21.03 | 685 |
| 2017-08-23 | $24.35 | $24.35 | $24.29 | $24.29 | $21.77 | 3,903 |
| 2017-08-22 | $24.74 | $24.74 | $24.66 | $24.66 | $22.10 | 1,100 |
| 2017-08-21 | $24.43 | $24.43 | $24.43 | $24.43 | $21.89 | 0 |
| 2017-08-18 | $24.06 | $24.43 | $24.06 | $24.43 | $21.89 | 2,328 |
| 2017-08-17 | $25.06 | $25.07 | $24.84 | $24.93 | $22.34 | 8,153 |
| 2017-08-16 | $26.82 | $27.00 | $26.62 | $26.62 | $23.85 | 5,670 |
| 2017-08-15 | $26.28 | $26.50 | $26.28 | $26.50 | $23.74 | 1,701 |
| 2017-08-14 | $25.93 | $26.29 | $25.93 | $26.13 | $23.41 | 1,534 |
| 2017-08-11 | $24.49 | $24.49 | $24.49 | $24.49 | $21.94 | 97 |
| 2017-08-10 | $25.00 | $25.05 | $24.48 | $24.49 | $21.94 | 3,755 |
| 2017-08-09 | $25.00 | $25.28 | $24.98 | $25.18 | $22.56 | 4,790 |
| 2017-08-08 | $25.32 | $26.01 | $25.22 | $25.22 | $22.60 | 3,082 |
| 2017-08-07 | $25.67 | $25.85 | $25.67 | $25.85 | $23.16 | 8,460 |
| 2017-08-04 | $25.27 | $25.67 | $25.23 | $25.67 | $23.00 | 6,060 |
| 2017-08-03 | $24.94 | $25.11 | $24.89 | $25.11 | $22.50 | 4,686 |
| 2017-08-02 | $24.66 | $24.85 | $24.66 | $24.85 | $22.27 | 2,425 |
| 2017-08-01 | $25.09 | $25.09 | $24.50 | $24.50 | $21.95 | 458 |
| 2017-07-31 | $25.42 | $25.42 | $24.89 | $24.89 | $22.30 | 1,240 |
| 2017-07-28 | $25.14 | $25.14 | $24.84 | $24.84 | $22.26 | 2,336 |
| 2017-07-27 | $25.76 | $25.76 | $24.70 | $24.70 | $22.13 | 2,900 |
| 2017-07-26 | $27.02 | $27.70 | $27.02 | $27.70 | $24.82 | 917 |
| 2017-07-25 | $27.39 | $27.79 | $27.39 | $27.70 | $24.82 | 5,135 |
| 2017-07-24 | $27.17 | $27.17 | $27.12 | $27.12 | $24.30 | 571 |
| 2017-07-21 | $27.43 | $27.43 | $27.41 | $27.41 | $24.56 | 975 |
| 2017-07-20 | $27.55 | $27.60 | $27.48 | $27.60 | $24.73 | 3,739 |
| 2017-07-19 | $28.29 | $28.44 | $28.19 | $28.38 | $25.43 | 17,111 |
| 2017-07-18 | $29.00 | $29.00 | $29.00 | $29.00 | $25.99 | 1,175 |
| 2017-07-17 | $29.94 | $29.94 | $29.29 | $29.29 | $26.25 | 567 |
| 2017-07-14 | $29.92 | $29.92 | $29.92 | $29.92 | $26.81 | 532 |
| 2017-07-13 | $30.00 | $30.00 | $29.59 | $29.59 | $26.51 | 8,609 |
| 2017-07-12 | $29.48 | $29.64 | $29.48 | $29.56 | $26.49 | 5,428 |
| 2017-07-11 | $29.38 | $29.38 | $29.38 | $29.38 | $26.33 | 103 |
| 2017-07-10 | $30.00 | $30.00 | $29.29 | $29.38 | $26.33 | 5,898 |
| 2017-07-07 | $29.31 | $29.57 | $29.31 | $29.57 | $26.50 | 456 |
| 2017-07-06 | $29.50 | $29.50 | $28.57 | $28.94 | $25.93 | 1,383 |
| 2017-07-05 | $28.88 | $29.32 | $28.81 | $29.14 | $26.11 | 1,226 |
| 2017-07-03 | $27.80 | $27.80 | $27.80 | $27.80 | $24.91 | 28 |
| 2017-06-30 | $27.80 | $27.80 | $27.80 | $27.80 | $24.91 | 1 |
| 2017-06-29 | $27.80 | $27.80 | $27.80 | $27.80 | $24.91 | 162 |
| 2017-06-28 | $28.16 | $28.16 | $28.16 | $28.16 | $25.23 | 212 |
| 2017-06-27 | $27.12 | $27.12 | $27.12 | $27.12 | $24.30 | 2 |
| 2017-06-26 | $27.12 | $27.12 | $27.12 | $27.12 | $24.30 | 181 |
| 2017-06-23 | $27.12 | $27.12 | $27.12 | $27.12 | $24.30 | 502 |
| 2017-06-22 | $26.14 | $26.14 | $26.14 | $26.14 | $23.42 | 3 |
| 2017-06-21 | $26.23 | $26.23 | $26.09 | $26.14 | $23.42 | 2,791 |
| 2017-06-20 | $26.36 | $26.43 | $26.36 | $26.40 | $23.66 | 1,236 |
| 2017-06-19 | $27.30 | $27.37 | $27.30 | $27.37 | $24.52 | 2,120 |
| 2017-06-16 | $26.92 | $26.92 | $26.91 | $26.91 | $24.11 | 4,002 |
| 2017-06-15 | $26.87 | $26.87 | $26.83 | $26.87 | $24.08 | 1,605 |
| 2017-06-14 | $27.53 | $27.53 | $26.77 | $26.77 | $23.99 | 5,010 |
| 2017-06-13 | $25.99 | $25.99 | $25.99 | $25.99 | $23.29 | 117 |
| 2017-06-12 | $25.99 | $25.99 | $25.99 | $25.99 | $23.29 | 1 |
| 2017-06-09 | $25.99 | $25.99 | $25.99 | $25.99 | $23.29 | 13 |
| 2017-06-08 | $25.99 | $25.99 | $25.99 | $25.99 | $23.29 | 3 |
| 2017-06-07 | $25.99 | $25.99 | $25.99 | $25.99 | $23.29 | 135 |
| 2017-06-06 | $26.31 | $26.31 | $26.31 | $26.31 | $23.58 | 2 |
| 2017-06-05 | $26.47 | $26.47 | $26.31 | $26.31 | $23.58 | 1,207 |
| 2017-06-02 | $25.26 | $25.26 | $25.26 | $25.26 | $22.63 | 52 |
| 2017-06-01 | $25.26 | $25.26 | $25.26 | $25.26 | $22.63 | 500 |
| 2017-05-31 | $24.98 | $24.98 | $24.98 | $24.98 | $22.38 | 200 |
| 2017-05-30 | $25.19 | $25.19 | $25.19 | $25.19 | $22.57 | 0 |
| 2017-05-26 | $25.18 | $25.19 | $25.18 | $25.19 | $22.57 | 213 |
| 2017-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.50 | 0 |
| 2017-05-24 | $23.99 | $24.00 | $23.99 | $24.00 | $21.50 | 200 |
| 2017-05-23 | $23.61 | $23.61 | $23.58 | $23.58 | $21.13 | 200 |
| 2017-05-22 | $24.40 | $24.40 | $24.40 | $24.40 | $21.86 | 0 |
| 2017-05-19 | $24.40 | $24.40 | $24.40 | $24.40 | $21.86 | 0 |
| 2017-05-18 | $24.40 | $24.40 | $24.40 | $24.40 | $21.86 | 10 |
| 2017-05-17 | $24.40 | $24.40 | $24.40 | $24.40 | $21.86 | 0 |
| 2017-05-16 | $24.40 | $24.40 | $24.40 | $24.40 | $21.86 | 0 |
| 2017-05-15 | $24.38 | $24.52 | $24.38 | $24.40 | $21.86 | 2,650 |
| 2017-05-12 | $23.85 | $23.85 | $23.85 | $23.85 | $21.37 | 500 |
| 2017-05-11 | $24.41 | $24.41 | $24.41 | $24.41 | $21.87 | 0 |
| 2017-05-10 | $24.41 | $24.41 | $24.41 | $24.41 | $21.87 | 201 |
| 2017-05-09 | $24.86 | $24.95 | $24.85 | $24.85 | $22.27 | 1,725 |
| 2017-05-08 | $24.77 | $24.77 | $24.77 | $24.77 | $22.20 | 0 |
| 2017-05-05 | $24.77 | $24.77 | $24.77 | $24.77 | $22.20 | 20 |
| 2017-05-04 | $24.77 | $24.77 | $24.77 | $24.77 | $22.20 | 3 |
| 2017-05-03 | $24.88 | $24.88 | $24.77 | $24.77 | $22.20 | 201 |